Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 6.32206000 6.32266000 0.00001000 5.00000000 60.00000000 0.00001000 0.15013461 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1325203200 2011.12.30 00:00 6.34140000 6.33800000 6.31580000 6.35880000 6.33800000 0.00000000 6041 1325462400 2012.01.02 00:00 6.33650000 6.34020000 6.30950000 6.34060000 6.33820952 0.00000000 187 1325548800 2012.01.03 00:00 6.34020000 6.31290000 6.30980000 6.34060000 6.33579909 0.00000000 5204 1325635200 2012.01.04 00:00 6.31280000 6.31230000 6.30270000 6.32080000 6.33356108 0.00000000 7785 1325721600 2012.01.05 00:00 6.31200000 6.31590000 6.30350000 6.31860000 6.33187908 0.00000000 17050 1325808000 2012.01.06 00:00 6.31600000 6.30490000 6.30060000 6.31690000 6.32930964 0.00000000 18201 1326067200 2012.01.09 00:00 6.30380000 6.30620000 6.30130000 6.31560000 6.32710872 0.00000000 16230 1326153600 2012.01.10 00:00 6.30620000 6.30660000 6.29430000 6.31430000 6.32515551 0.00000000 23766 1326240000 2012.01.11 00:00 6.30650000 6.30610000 6.29940000 6.31750000 6.32334070 0.00000000 18473 1326326400 2012.01.12 00:00 6.30620000 6.31080000 6.30230000 6.31900000 6.32214635 0.00000000 21188 1326412800 2012.01.13 00:00 6.31080000 6.30240000 6.29900000 6.31680000 6.32026574 0.00000000 22594 1326672000 2012.01.16 00:00 6.30240000 6.30780000 6.29750000 6.31630000 6.31907853 0.00000000 16367 1326758400 2012.01.17 00:00 6.30780000 6.29350000 6.29200000 6.31050000 6.31664248 0.00000000 15977 1326844800 2012.01.18 00:00 6.29360000 6.27220000 6.27190000 6.29850000 6.31240986 0.00000000 17500 1326931200 2012.01.19 00:00 6.27210000 6.29320000 6.26980000 6.30005000 6.31058035 0.00000000 12523 1327017600 2012.01.20 00:00 6.29340000 6.29980000 6.29110000 6.30660000 6.30955365 0.00000000 13507 1327276800 2012.01.23 00:00 6.30290000 6.30070000 6.27970000 6.30730000 6.30871045 0.00000000 18865 1327363200 2012.01.24 00:00 6.30040000 6.30280000 6.29740000 6.30920000 6.30814755 0.00000000 19085 1327449600 2012.01.25 00:00 6.30280000 6.29730000 6.29560000 6.30500000 6.30711445 0.00000000 18800 1327536000 2012.01.26 00:00 6.29730000 6.28720000 6.28720000 6.30110000 6.30521783 0.01480892 15610 1327622400 2012.01.27 00:00 6.28720000 6.28890000 6.25800000 6.29210000 6.30366375 0.01321629 18432 1327881600 2012.01.30 00:00 6.28110000 6.30530000 6.28090000 6.31330000 6.30381959 0.01043110 18195 1327968000 2012.01.31 00:00 6.30530000 6.29630000 6.29510000 6.30850000 6.30310344 0.01016291 16749 1328054400 2012.02.01 00:00 6.29630000 6.28920000 6.26800000 6.30270000 6.30177930 0.01002735 14348 1328140800 2012.02.02 00:00 6.28950000 6.29320000 6.28880000 6.29540000 6.30096222 0.00943978 10002 1328227200 2012.02.03 00:00 6.29320000 6.28820000 6.28820000 6.29630000 6.29974677 0.00944771 14665 1328486400 2012.02.06 00:00 6.28350000 6.29400000 6.28060000 6.30020000 6.29919946 0.00926687 29767 1328572800 2012.02.07 00:00 6.29410000 6.28830000 6.28530000 6.29890000 6.29816142 0.00912255 27159 1328659200 2012.02.08 00:00 6.28830000 6.28440000 6.28060000 6.29190000 6.29685081 0.00907633 21834 1328745600 2012.02.09 00:00 6.28430000 6.28980000 6.28230000 6.29490000 6.29617930 0.00844923 25600 1328832000 2012.02.10 00:00 6.28960000 6.29290000 6.28670000 6.29770000 6.29586699 0.00826197 24707 1329091200 2012.02.13 00:00 6.28880000 6.29440000 6.28490000 6.29760000 6.29572727 0.00776846 22346 1329177600 2012.02.14 00:00 6.29430000 6.29760000 6.29270000 6.30270000 6.29590563 0.00783311 24362 1329264000 2012.02.15 00:00 6.29760000 6.29310000 6.28890000 6.30280000 6.29563843 0.00571100 22999 1329350400 2012.02.16 00:00 6.29310000 6.29770000 6.29110000 6.30400000 6.29583477 0.00576117 27439 1329436800 2012.02.17 00:00 6.29710000 6.29120000 6.29080000 6.29960000 6.29539336 0.00563231 19573 1329696000 2012.02.20 00:00 6.29170000 6.29190000 6.28400000 6.29705000 6.29506066 0.00543750 9737 1329782400 2012.02.21 00:00 6.29160000 6.29660000 6.28990000 6.30030000 6.29520726 0.00522994 16573 1329868800 2012.02.22 00:00 6.29660000 6.29610000 6.29330000 6.30120000 6.29529229 0.00525235 13042 1329955200 2012.02.23 00:00 6.29620000 6.29590000 6.29460000 6.30030000 6.29535016 0.00495693 11908 1330041600 2012.02.24 00:00 6.29590000 6.29300000 6.28930000 6.29670000 6.29512634 0.00468709 11853 1330300800 2012.02.27 00:00 6.28890000 6.30160000 6.28670000 6.30370000 6.29574288 0.00464308 15054 1330387200 2012.02.28 00:00 6.30150000 6.29400000 6.29010000 6.30260000 6.29557689 0.00456761 4660 1330473600 2012.02.29 00:00 6.29410000 6.29430000 6.28900000 6.29610000 6.29545528 0.00428941 4973 1330560000 2012.03.01 00:00 6.29440000 6.29150000 6.29140000 6.29930000 6.29507859 0.00417899 4690 1330646400 2012.03.02 00:00 6.29160000 6.29190000 6.29130000 6.29560000 6.29477586 0.00383996 3401 1330905600 2012.03.05 00:00 6.29090000 6.29970000 6.28900000 6.30320000 6.29524483 0.00413128 6901 1330992000 2012.03.06 00:00 6.29970000 6.31100000 6.29730000 6.31370000 6.29674532 0.00550123 5247 1331078400 2012.03.07 00:00 6.31090000 6.30600000 6.29410000 6.31550000 6.29762672 0.00538504 8211 1331164800 2012.03.08 00:00 6.30600000 6.30300000 6.30190000 6.31050000 6.29813846 0.00534981 5233 1331251200 2012.03.09 00:00 6.30320000 6.30830000 6.29510000 6.30830000 6.29910623 0.00589065 4705 1331510400 2012.03.12 00:00 6.31050000 6.31620000 6.30580000 6.31970000 6.30073421 0.00726145 6022 1331596800 2012.03.13 00:00 6.31630000 6.33600000 6.31380000 6.34290000 6.30409285 0.01129650 5363 1331683200 2012.03.14 00:00 6.33590000 6.33570000 6.32810000 6.34720000 6.30710306 0.01377275 6668 1331769600 2012.03.15 00:00 6.33580000 6.33010000 6.32580000 6.34080000 6.30929324 0.01514015 5659 1331856000 2012.03.16 00:00 6.33010000 6.31610000 6.31490000 6.33060000 6.30994150 0.01485200 5648 1332115200 2012.03.19 00:00 6.31480000 6.31530000 6.31100000 6.32080000 6.31045184 0.01447061 4906 1332201600 2012.03.20 00:00 6.31480000 6.32480000 6.30620000 6.32900000 6.31181833 0.01478507 2715 1332288000 2012.03.21 00:00 6.32480000 6.32380000 6.32040000 6.32720000 6.31295944 0.01483986 3414 1332374400 2012.03.22 00:00 6.32370000 6.31330000 6.31110000 6.32380000 6.31299187 0.01434750 2916 1332460800 2012.03.23 00:00 6.31320000 6.30780000 6.29750000 6.31340000 6.31249741 0.01362018 4318 1332720000 2012.03.26 00:00 6.31040000 6.31170000 6.30190000 6.31980000 6.31242147 0.01339633 3188 1332806400 2012.03.27 00:00 6.31170000 6.31160000 6.30930000 6.31620000 6.31234323 0.01274878 3825 1332892800 2012.03.28 00:00 6.31180000 6.31410000 6.30590000 6.31770000 6.31251054 0.01208651 35690 1332979200 2012.03.29 00:00 6.31420000 6.31300000 6.31050000 6.31640000 6.31255716 0.01112848 31353 1333065600 2012.03.30 00:00 6.31300000 6.30820000 6.30530000 6.31370000 6.31214219 0.01029041 30769 1333324800 2012.04.02 00:00 6.30780000 6.30730000 6.30380000 6.31040000 6.31168103 0.01013836 37959 1333411200 2012.04.03 00:00 6.30730000 6.30760000 6.30310000 6.31090000 6.31129236 0.01033013 41507 1333497600 2012.04.04 00:00 6.30750000 6.31300000 6.30510000 6.31420000 6.31145499 0.01019817 37086 1333584000 2012.04.05 00:00 6.31310000 6.31040000 6.31010000 6.31670000 6.31135452 0.01007227 21491 1333670400 2012.04.06 00:00 6.31050000 6.30890000 6.30750000 6.31560000 6.31112075 0.01017970 13636 1333929600 2012.04.09 00:00 6.30880000 6.30920000 6.30110000 6.31150000 6.31093782 0.01021279 14233 1334016000 2012.04.10 00:00 6.30930000 6.30980000 6.30710000 6.31130000 6.31082946 0.00858850 20043 1334102400 2012.04.11 00:00 6.30990000 6.30890000 6.30530000 6.31420000 6.31064570 0.00662894 19139 1334188800 2012.04.12 00:00 6.30890000 6.29900000 6.29790000 6.31030000 6.30953659 0.00594534 22849 1334275200 2012.04.13 00:00 6.29890000 6.29660000 6.29070000 6.30070000 6.30830453 0.00678105 21519 1334534400 2012.04.16 00:00 6.29830000 6.29900000 6.29510000 6.31660000 6.30741839 0.00717478 25588 1334620800 2012.04.17 00:00 6.29880000 6.29740000 6.29180000 6.30250000 6.30646425 0.00666494 23303 1334707200 2012.04.18 00:00 6.29730000 6.30260000 6.29400000 6.30550000 6.30609623 0.00556932 21457 1334793600 2012.04.19 00:00 6.30260000 6.30520000 6.29990000 6.30850000 6.30601087 0.00535121 22101 1334880000 2012.04.20 00:00 6.30530000 6.30220000 6.29850000 6.30830000 6.30564793 0.00546765 19431 1335139200 2012.04.23 00:00 6.30450000 6.30530000 6.29860000 6.30650000 6.30561480 0.00530331 18646 1335225600 2012.04.24 00:00 6.30530000 6.30400000 6.30260000 6.30820000 6.30546101 0.00516068 17852 1335312000 2012.04.25 00:00 6.30390000 6.30390000 6.30110000 6.30700000 6.30531234 0.00480405 21536 1335398400 2012.04.26 00:00 6.30390000 6.30290000 6.29830000 6.30550000 6.30508259 0.00451179 21449 1335484800 2012.04.27 00:00 6.30280000 6.29970000 6.29850000 6.31250000 6.30456997 0.00459708 18759 1335744000 2012.04.30 00:00 6.29800000 6.29920000 6.29420000 6.30220000 6.30405854 0.00470386 16429 1335830400 2012.05.01 00:00 6.29900000 6.29860000 6.29460000 6.30040000 6.30353868 0.00479375 16070 1335916800 2012.05.02 00:00 6.29860000 6.30290000 6.29490000 6.30560000 6.30347785 0.00430087 18787 1336003200 2012.05.03 00:00 6.30290000 6.30260000 6.29680000 6.30860000 6.30339425 0.00400621 19455 1336089600 2012.05.04 00:00 6.30270000 6.30470000 6.29810000 6.30620000 6.30351860 0.00384853 21081 1336348800 2012.05.07 00:00 6.30710000 6.30620000 6.30310000 6.31370000 6.30377398 0.00375824 21423 1336435200 2012.05.08 00:00 6.30630000 6.30690000 6.30230000 6.30880000 6.30407169 0.00370270 18750 1336521600 2012.05.09 00:00 6.30700000 6.31200000 6.30510000 6.31390000 6.30482677 0.00430847 18888 1336608000 2012.05.10 00:00 6.31200000 6.31050000 6.30910000 6.31650000 6.30536708 0.00453993 16949 1336694400 2012.05.11 00:00 6.31060000 6.31150000 6.30770000 6.31760000 6.30595116 0.00455460 19447 1336953600 2012.05.14 00:00 6.31060000 6.31840000 6.30870000 6.32060000 6.30713677 0.00548903 21406 1337040000 2012.05.15 00:00 6.31870000 6.31890000 6.31520000 6.32455000 6.30825708 0.00602592 19116 1337126400 2012.05.16 00:00 6.31890000 6.32270000 6.31870000 6.32900000 6.30963259 0.00712219 27747 1337212800 2012.05.17 00:00 6.32260000 6.30870000 6.30870000 6.32650000 6.30954377 0.00702445 21462 1337299200 2012.05.18 00:00 6.31200000 6.31990000 6.31200000 6.32840000 6.31053008 0.00748841 18938 1337558400 2012.05.21 00:00 6.31380000 6.32440000 6.30720000 6.32540000 6.31185103 0.00838448 13863 1337644800 2012.05.22 00:00 6.32430000 6.32380000 6.31880000 6.32500000 6.31298902 0.00894687 12702 1337731200 2012.05.23 00:00 6.32370000 6.33210000 6.32200000 6.33480000 6.31480912 0.01017494 16330 1337817600 2012.05.24 00:00 6.33040000 6.34100000 6.33030000 6.34260000 6.31730349 0.01203374 25894 1337904000 2012.05.25 00:00 6.34100000 6.34450000 6.33780000 6.34930000 6.31989363 0.01350852 20523 1338163200 2012.05.28 00:00 6.33940000 6.34020000 6.33830000 6.34320000 6.32182757 0.01394948 16810 1338249600 2012.05.29 00:00 6.34010000 6.34280000 6.33850000 6.34820000 6.32382494 0.01421101 19389 1338336000 2012.05.30 00:00 6.34280000 6.36030000 6.33840000 6.36070000 6.32729876 0.01634395 14052 1338422400 2012.05.31 00:00 6.36030000 6.36710000 6.34700000 6.37130000 6.33108935 0.01847522 20880 1338508800 2012.06.01 00:00 6.36700000 6.36580000 6.35850000 6.37330000 6.33439513 0.01980550 21250 1338768000 2012.06.04 00:00 6.36690000 6.36300000 6.35750000 6.36960000 6.33711940 0.02038115 21420 1338854400 2012.06.05 00:00 6.36300000 6.36410000 6.35930000 6.36790000 6.33968898 0.02063385 18099 1338940800 2012.06.06 00:00 6.36400000 6.35560000 6.35450000 6.36540000 6.34120432 0.02027900 18462 1339027200 2012.06.07 00:00 6.35560000 6.35840000 6.35450000 6.36100000 6.34284200 0.01970438 21016 1339113600 2012.06.08 00:00 6.35870000 6.37070000 6.35570000 6.37265000 6.34549515 0.01971852 24498 1339372800 2012.06.11 00:00 6.36280000 6.37070000 6.35800000 6.37160000 6.34789561 0.01983151 25588 1339459200 2012.06.12 00:00 6.37070000 6.37230000 6.36750000 6.37530000 6.35021984 0.01971580 22004 1339545600 2012.06.13 00:00 6.37240000 6.36930000 6.36450000 6.37310000 6.35203699 0.01934199 20460 1339632000 2012.06.14 00:00 6.36920000 6.36520000 6.36400000 6.36950000 6.35329061 0.01700386 22463 1339718400 2012.06.15 00:00 6.36530000 6.36560000 6.36230000 6.37600000 6.35446294 0.01544961 21444 1339977600 2012.06.18 00:00 6.35930000 6.36360000 6.33770000 6.36770000 6.35533313 0.01394119 24448 1340064000 2012.06.19 00:00 6.36370000 6.35600000 6.35530000 6.36480000 6.35539664 0.01201144 19593 1340150400 2012.06.20 00:00 6.35600000 6.35790000 6.35400000 6.36100000 6.35563506 0.01074495 21653 1340236800 2012.06.21 00:00 6.35790000 6.37180000 6.35720000 6.37250000 6.35717458 0.01014430 20450 1340323200 2012.06.22 00:00 6.37182000 6.36760000 6.36550000 6.37290000 6.35816747 0.00953511 22471 1340582400 2012.06.25 00:00 6.37020000 6.36890000 6.36730000 6.37730000 6.35918962 0.00836629 19208 1340668800 2012.06.26 00:00 6.36840000 6.36430000 6.36250000 6.37150000 6.35967632 0.00724833 21507 1340755200 2012.06.27 00:00 6.36430000 6.36210000 6.35820000 6.36700000 6.35990715 0.00709987 22044 1340841600 2012.06.28 00:00 6.36200000 6.36170000 6.35800000 6.36350000 6.36007790 0.00680912 26810 1340928000 2012.06.29 00:00 6.36160000 6.35250000 6.35160000 6.36300000 6.35935619 0.00733990 21162 1341187200 2012.07.02 00:00 6.34250000 6.35010000 6.34250000 6.35600000 6.35847465 0.00808926 14142 1341273600 2012.07.03 00:00 6.35010000 6.34970000 6.34880000 6.35450000 6.35763897 0.00868700 4505 1341360000 2012.07.04 00:00 6.34960000 6.34670000 6.34300000 6.35010000 6.35659716 0.00958867 12800 1341446400 2012.07.05 00:00 6.34670000 6.35880000 6.34550000 6.36050000 6.35680696 0.00947018 12328 1341532800 2012.07.06 00:00 6.35880000 6.37070000 6.35100000 6.37120000 6.35813010 0.00877297 14219 1341792000 2012.07.09 00:00 6.36710000 6.36890000 6.36230000 6.37580000 6.35915581 0.00822182 12950 1341878400 2012.07.10 00:00 6.36870000 6.36350000 6.36290000 6.36980000 6.35956954 0.00761131 13274 1341964800 2012.07.11 00:00 6.36350000 6.36670000 6.36080000 6.36760000 6.36024863 0.00730912 13864 1342051200 2012.07.12 00:00 6.36670000 6.37300000 6.36390000 6.37402000 6.36146305 0.00758526 14934 1342137600 2012.07.13 00:00 6.37300000 6.37140000 6.36320000 6.37845000 6.36240942 0.00780632 15616 1342396800 2012.07.16 00:00 6.37150000 6.37430000 6.35570000 6.37940000 6.36354186 0.00826238 10009 1342483200 2012.07.17 00:00 6.37420000 6.37270000 6.36940000 6.37730000 6.36441406 0.00837630 15977 1342569600 2012.07.18 00:00 6.37260000 6.37030000 6.36900000 6.37385000 6.36497463 0.00838045 6446 1342656000 2012.07.19 00:00 6.37020000 6.36870000 6.36700000 6.37200000 6.36532943 0.00832597 14269 1342742400 2012.07.20 00:00 6.36860000 6.37020000 6.36690000 6.37440000 6.36579329 0.00845325 11914 1343001600 2012.07.23 00:00 6.36740000 6.38490000 6.36630000 6.38640000 6.36761298 0.00975746 17482 1343088000 2012.07.24 00:00 6.38490000 6.38720000 6.37840000 6.38990000 6.36947841 0.01107134 15002 1343174400 2012.07.25 00:00 6.38720000 6.38660000 6.38320000 6.39340000 6.37110904 0.01199372 15422 1343260800 2012.07.26 00:00 6.38650000 6.37360000 6.37260000 6.38790000 6.37134627 0.01188498 17339 1343347200 2012.07.27 00:00 6.37360000 6.38190000 6.37020000 6.38550000 6.37235139 0.01156695 10047 1343606400 2012.07.30 00:00 6.37380000 6.38150000 6.37380000 6.38360000 6.37322268 0.01078072 9991 1343692800 2012.07.31 00:00 6.38140000 6.37180000 6.37180000 6.38490000 6.37308719 0.00940172 9804 1343779200 2012.08.01 00:00 6.37190000 6.37630000 6.37180000 6.37820000 6.37339317 0.00733781 10491 1343865600 2012.08.02 00:00 6.37640000 6.38420000 6.37190000 6.38930000 6.37442239 0.00685210 14778 1343952000 2012.08.03 00:00 6.38420000 6.37610000 6.37260000 6.38560000 6.37458217 0.00679554 10595 1344211200 2012.08.06 00:00 6.37670000 6.37530000 6.37380000 6.37810000 6.37465053 0.00666848 6218 1344297600 2012.08.07 00:00 6.37530000 6.36940000 6.36840000 6.37630000 6.37415048 0.00640585 9981 1344384000 2012.08.08 00:00 6.36940000 6.36770000 6.36700000 6.37310000 6.37353615 0.00654305 9826 1344470400 2012.08.09 00:00 6.36770000 6.36560000 6.36010000 6.36910000 6.37278033 0.00703303 10263 1344556800 2012.08.10 00:00 6.36560000 6.36390000 6.36380000 6.37000000 6.37193458 0.00761362 6733 1344816000 2012.08.13 00:00 6.36410000 6.36280000 6.36200000 6.36670000 6.37106462 0.00819395 7639 1344902400 2012.08.14 00:00 6.36280000 6.36270000 6.36230000 6.36560000 6.37026799 0.00871049 8564 1344988800 2012.08.15 00:00 6.36270000 6.36800000 6.36190000 6.37160000 6.37005199 0.00881783 6928 1345075200 2012.08.16 00:00 6.36800000 6.36590000 6.36250000 6.37325000 6.36965656 0.00903490 8941 1345161600 2012.08.17 00:00 6.36600000 6.36450000 6.36050000 6.36890000 6.36916546 0.00932499 6572 1345420800 2012.08.20 00:00 6.36410000 6.36180000 6.36050000 6.36620000 6.36846399 0.00906834 8198 1345507200 2012.08.21 00:00 6.36180000 6.35250000 6.35250000 6.36380000 6.36694361 0.00928694 8310 1345593600 2012.08.22 00:00 6.35240000 6.35440000 6.34980000 6.35930000 6.36574898 0.00900689 10674 1345680000 2012.08.23 00:00 6.35430000 6.35440000 6.35210000 6.35840000 6.36466812 0.00951799 10843 1345766400 2012.08.24 00:00 6.35450000 6.35900000 6.35260000 6.36205000 6.36412830 0.00894661 8351 1346025600 2012.08.27 00:00 6.35200000 6.36090000 6.35200000 6.36230000 6.36382085 0.00816294 6555 1346112000 2012.08.28 00:00 6.36090000 6.35910000 6.35860000 6.36420000 6.36337124 0.00812584 9047 1346198400 2012.08.29 00:00 6.35900000 6.35590000 6.35390000 6.36010000 6.36265969 0.00788387 8357 1346284800 2012.08.30 00:00 6.35590000 6.35380000 6.35290000 6.35920000 6.36181591 0.00660572 7898 1346371200 2012.08.31 00:00 6.35370000 6.34960000 6.34570000 6.35570000 6.36065249 0.00641779 9327 1346630400 2012.09.03 00:00 6.34300000 6.34520000 6.34300000 6.35475000 6.35918083 0.00649754 6736 1346716800 2012.09.04 00:00 6.34510000 6.34710000 6.34160000 6.35170000 6.35803027 0.00667856 6601 1346803200 2012.09.05 00:00 6.34700000 6.34880000 6.34040000 6.35400000 6.35715120 0.00667435 7455 1346889600 2012.09.06 00:00 6.34870000 6.34460000 6.34430000 6.34950000 6.35595585 0.00702227 6951 1346976000 2012.09.07 00:00 6.34450000 6.33900000 6.33580000 6.34620000 6.35434100 0.00785285 6462 1347235200 2012.09.10 00:00 6.33920000 6.34350000 6.33490000 6.34380000 6.35330853 0.00808904 10444 1347321600 2012.09.11 00:00 6.34360000 6.33650000 6.33630000 6.34500000 6.35170772 0.00880023 6204 1347408000 2012.09.12 00:00 6.33650000 6.32950000 6.32675000 6.33710000 6.34959269 0.00956974 8163 1347494400 2012.09.13 00:00 6.32950000 6.32660000 6.32130000 6.33520000 6.34740291 0.01041073 14256 1347580800 2012.09.14 00:00 6.32660000 6.31940000 6.31320000 6.32760000 6.34473597 0.01176291 12616 1347840000 2012.09.17 00:00 6.31440000 6.32210000 6.31440000 6.32480000 6.34258016 0.01247485 9829 1347926400 2012.09.18 00:00 6.32220000 6.32880000 6.32170000 6.33070000 6.34126777 0.01286115 11030 1348012800 2012.09.19 00:00 6.32880000 6.31480000 6.30980000 6.33150000 6.33874703 0.01419530 9831 1348099200 2012.09.20 00:00 6.31470000 6.31520000 6.30710000 6.32030000 6.33650445 0.01508287 11223 1348185600 2012.09.21 00:00 6.31520000 6.31170000 6.31080000 6.31600000 6.33414212 0.01561198 10033 1348444800 2012.09.24 00:00 6.31420000 6.31480000 6.31020000 6.31610000 6.33230002 0.01530686 10638 1348531200 2012.09.25 00:00 6.31470000 6.31330000 6.30870000 6.31510000 6.33049049 0.01490912 8943 1348617600 2012.09.26 00:00 6.31340000 6.30380000 6.30190000 6.31340000 6.32794854 0.01521991 10116 1348704000 2012.09.27 00:00 6.30380000 6.30880000 6.30360000 6.31640000 6.32612487 0.01485405 11286 1348790400 2012.09.28 00:00 6.30860000 6.30410000 6.29950000 6.31130000 6.32402726 0.01485652 11672 1349049600 2012.10.01 00:00 6.29400000 6.30140000 6.29400000 6.30550000 6.32187229 0.01506957 9749 1349136000 2012.10.02 00:00 6.30140000 6.30100000 6.30080000 6.30325000 6.31988445 0.01480091 6638 1349222400 2012.10.03 00:00 6.30090000 6.30580000 6.29900000 6.30690000 6.31854307 0.01368346 8907 1349308800 2012.10.04 00:00 6.30570000 6.30050000 6.29980000 6.30600000 6.31682468 0.01293519 9146 1349395200 2012.10.05 00:00 6.30040000 6.29160000 6.29160000 6.30190000 6.31442233 0.01303522 7104 1349654400 2012.10.08 00:00 6.29170000 6.29210000 6.29060000 6.30110000 6.31229640 0.01213089 7229 1349740800 2012.10.09 00:00 6.29210000 6.29020000 6.28810000 6.29340000 6.31019198 0.01166605 9629 1349827200 2012.10.10 00:00 6.29020000 6.28890000 6.28680000 6.29360000 6.30816417 0.01158931 8233 1349913600 2012.10.11 00:00 6.28890000 6.27960000 6.27730000 6.29060000 6.30544377 0.01226572 9108 1350000000 2012.10.12 00:00 6.27960000 6.27100000 6.26900000 6.27990000 6.30216341 0.01394961 6401 1350259200 2012.10.15 00:00 6.27080000 6.26490000 6.26460000 6.27420000 6.29861452 0.01556283 6517 1350345600 2012.10.16 00:00 6.26490000 6.26030000 6.26010000 6.27240000 6.29496552 0.01641078 8128 1350432000 2012.10.17 00:00 6.26020000 6.25060000 6.25040000 6.26050000 6.29074023 0.01879782 7870 1350518400 2012.10.18 00:00 6.25060000 6.25460000 6.24310000 6.26070000 6.28729830 0.01996494 8898 1350604800 2012.10.19 00:00 6.25460000 6.25550000 6.25238000 6.25970000 6.28426989 0.02075148 7727 1350864000 2012.10.22 00:00 6.25490000 6.25050000 6.24880000 6.26200000 6.28105371 0.02126926 8722 1350950400 2012.10.23 00:00 6.25040000 6.25270000 6.24850000 6.25460000 6.27835336 0.02120665 8342 1351036800 2012.10.24 00:00 6.25260000 6.24240000 6.24050000 6.25610000 6.27492923 0.02221504 9352 1351123200 2012.10.25 00:00 6.24240000 6.23570000 6.23180000 6.24450000 6.27119311 0.02291538 8598 1351209600 2012.10.26 00:00 6.23560000 6.24130000 6.22890000 6.24560000 6.26834615 0.02292760 9136 1351468800 2012.10.29 00:00 6.24015000 6.24410000 6.23880000 6.24760000 6.26603699 0.02252212 6621 1351555200 2012.10.30 00:00 6.24410000 6.24140000 6.23950000 6.24830000 6.26369061 0.02191638 8069 1351641600 2012.10.31 00:00 6.24120000 6.24320000 6.23820000 6.24600000 6.26173913 0.02029870 7537 1351728000 2012.11.01 00:00 6.24310000 6.24020000 6.23980000 6.24470000 6.25968778 0.01884938 9619 1351814400 2012.11.02 00:00 6.24010000 6.24030000 6.23810000 6.24510000 6.25784132 0.01779228 10866 1352073600 2012.11.05 00:00 6.24020000 6.24070000 6.23920000 6.24590000 6.25620882 0.01624867 8049 1352160000 2012.11.06 00:00 6.24070000 6.23650000 6.23640000 6.24120000 6.25433179 0.01457199 7069 1352246400 2012.11.07 00:00 6.23660000 6.23460000 6.23260000 6.23980000 6.25245257 0.01247290 11783 1352332800 2012.11.08 00:00 6.23460000 6.23350000 6.23300000 6.23820000 6.25064756 0.01091674 13206 1352419200 2012.11.09 00:00 6.23340000 6.23240000 6.22610000 6.23580000 6.24890970 0.00988454 7903 1352678400 2012.11.12 00:00 6.22830000 6.22040000 6.22040000 6.23320000 6.24619449 0.00991813 6681 1352764800 2012.11.13 00:00 6.22040000 6.21660000 6.21550000 6.22270000 6.24337597 0.01035700 9185 1352851200 2012.11.14 00:00 6.21650000 6.21030000 6.20940000 6.21835000 6.24022588 0.01172971 8084 1352937600 2012.11.15 00:00 6.21020000 6.22780000 6.20760000 6.23190000 6.23904246 0.01134693 10494 1353024000 2012.11.16 00:00 6.22790000 6.23950000 6.22620000 6.24410000 6.23908603 0.01074569 7827 1353283200 2012.11.19 00:00 6.23960000 6.22920000 6.22830000 6.24010000 6.23814451 0.01035850 7509 1353369600 2012.11.20 00:00 6.22910000 6.23180000 6.22780000 6.23390000 6.23754027 0.00970512 9541 1353456000 2012.11.21 00:00 6.23170000 6.23140000 6.22900000 6.23500000 6.23695548 0.00951645 8717 1353542400 2012.11.22 00:00 6.23140000 6.22810000 6.22640000 6.23170000 6.23611210 0.00941927 7274 1353628800 2012.11.23 00:00 6.22810000 6.22420000 6.22380000 6.22980000 6.23497762 0.00933446 5807 1353888000 2012.11.26 00:00 6.22430000 6.22440000 6.22130000 6.22810000 6.23397022 0.00906758 7901 1353974400 2012.11.27 00:00 6.22440000 6.22310000 6.21990000 6.22585000 6.23293496 0.00889209 11034 1354060800 2012.11.28 00:00 6.22310000 6.22110000 6.21990000 6.22790000 6.23180782 0.00859602 10093 1354147200 2012.11.29 00:00 6.22110000 6.20480000 6.20200000 6.22270000 6.22923565 0.00956433 10936 1354233600 2012.11.30 00:00 6.20520000 6.20960000 6.20290000 6.21540000 6.22736559 0.00979943 5476 1354492800 2012.12.03 00:00 6.20960000 6.20530000 6.20420000 6.21670000 6.22526410 0.01013511 4823 1354579200 2012.12.04 00:00 6.20530000 6.20540000 6.20400000 6.21380000 6.22337228 0.01048428 6958 1354665600 2012.12.05 00:00 6.20540000 6.20880000 6.20340000 6.21585000 6.22198445 0.01051877 8567 1354752000 2012.12.06 00:00 6.20870000 6.21000000 6.20630000 6.21450000 6.22084307 0.01041382 8955 1354838400 2012.12.07 00:00 6.20990000 6.20790000 6.20700000 6.21200000 6.21961040 0.01034816 7137 1355097600 2012.12.10 00:00 6.20790000 6.20770000 6.20320000 6.21170000 6.21847608 0.01061006 6536 1355184000 2012.12.11 00:00 6.20770000 6.22360000 6.20750000 6.22550000 6.21896407 0.01066441 7362 1355270400 2012.12.12 00:00 6.22350000 6.22200000 6.22100000 6.22750000 6.21925320 0.01050406 9391 1355356800 2012.12.13 00:00 6.22200000 6.21850000 6.21570000 6.22780000 6.21918147 0.01032735 9375 1355443200 2012.12.14 00:00 6.21850000 6.21330000 6.21140000 6.22370000 6.21862133 0.00928348 8774 1355702400 2012.12.17 00:00 6.21560000 6.21380000 6.21150000 6.21740000 6.21816216 0.00895728 7525 1355788800 2012.12.18 00:00 6.21380000 6.20660000 6.20640000 6.21410000 6.21706100 0.00853951 6306 1355875200 2012.12.19 00:00 6.20650000 6.20380000 6.20120000 6.20770000 6.21579805 0.00809638 7232 1355961600 2012.12.20 00:00 6.20390000 6.21050000 6.20200000 6.21440000 6.21529347 0.00755254 8507 1356048000 2012.12.21 00:00 6.21050000 6.22040000 6.20920000 6.22590000 6.21577981 0.00753767 10616 1356307200 2012.12.24 00:00 6.22080000 6.22230000 6.22080000 6.22860000 6.21640078 0.00769142 3831 1356480000 2012.12.26 00:00 6.22920000 6.22820000 6.22810000 6.23080000 6.21752451 0.00850743 4120 1356566400 2012.12.27 00:00 6.22800000 6.21940000 6.21940000 6.23250000 6.21770313 0.00857481 6500 1356652800 2012.12.28 00:00 6.21950000 6.22410000 6.21800000 6.22930000 6.21831236 0.00848875 7446 1356912000 2012.12.31 00:00 6.22390000 6.22240000 6.21710000 6.22390000 6.21870166 0.00848901 6139 1357084800 2013.01.02 00:00 6.20260000 6.20320000 6.20250000 6.20660000 6.21722531 0.00807168 6758 1357171200 2013.01.03 00:00 6.20310000 6.21180000 6.20280000 6.21350000 6.21670861 0.00758362 10843 1357257600 2013.01.04 00:00 6.21180000 6.20820000 6.20800000 6.21640000 6.21589827 0.00746358 8873 1357516800 2013.01.07 00:00 6.20830000 6.20750000 6.20730000 6.21410000 6.21509843 0.00750406 7645 1357603200 2013.01.08 00:00 6.20750000 6.20360000 6.20310000 6.20950000 6.21400334 0.00776646 8481 1357689600 2013.01.09 00:00 6.20360000 6.19800000 6.19790000 6.20550000 6.21247922 0.00858093 8980 1357776000 2013.01.10 00:00 6.19800000 6.18440000 6.18190000 6.20370000 6.20980500 0.01058272 10845 1357862400 2013.01.11 00:00 6.18440000 6.18200000 6.17380000 6.18810000 6.20715691 0.01232026 10611 1358121600 2013.01.14 00:00 6.18140000 6.18080000 6.17600000 6.18730000 6.20464673 0.01384568 10393 1358208000 2013.01.15 00:00 6.18080000 6.19000000 6.18030000 6.19220000 6.20325180 0.01439916 10105 1358294400 2013.01.16 00:00 6.18990000 6.18520000 6.18080000 6.19610000 6.20153258 0.01513818 11374 1358380800 2013.01.17 00:00 6.18530000 6.18210000 6.17933000 6.19020000 6.19968186 0.01614875 10323 1358467200 2013.01.18 00:00 6.18220000 6.18890000 6.18190000 6.19070000 6.19865502 0.01658163 8791 1358726400 2013.01.21 00:00 6.19070000 6.19320000 6.18720000 6.19530000 6.19813549 0.01655247 7293 1358812800 2013.01.22 00:00 6.19320000 6.19420000 6.19290000 6.19930000 6.19776068 0.01589393 8738 1358899200 2013.01.23 00:00 6.19420000 6.19880000 6.19400000 6.20470000 6.19785966 0.01490199 8283 1358985600 2013.01.24 00:00 6.19880000 6.20320000 6.19870000 6.20670000 6.19836827 0.01328594 8446 1359072000 2013.01.25 00:00 6.20310000 6.22250000 6.20280000 6.22600000 6.20066653 0.01359973 11267 1359331200 2013.01.28 00:00 6.22150000 6.23270000 6.21840000 6.23390000 6.20371734 0.01498014 9445 1359417600 2013.01.29 00:00 6.23270000 6.21650000 6.20895000 6.23320000 6.20493473 0.01507523 10425 1359504000 2013.01.30 00:00 6.21650000 6.21050000 6.20980000 6.21790000 6.20546476 0.01531291 10641 1359590400 2013.01.31 00:00 6.21040000 6.20850000 6.20450000 6.21520000 6.20575383 0.01537687 9899 1359676800 2013.02.01 00:00 6.20840000 6.20840000 6.20640000 6.21720000 6.20600584 0.01548191 9613 1359936000 2013.02.04 00:00 6.20330000 6.21570000 6.20060000 6.21730000 6.20692910 0.01600914 9761 1360022400 2013.02.05 00:00 6.21560000 6.21130000 6.21120000 6.21950000 6.20734537 0.01619718 9814 1360108800 2013.02.06 00:00 6.21130000 6.21400000 6.21100000 6.21750000 6.20797915 0.01638466 2059 1360195200 2013.02.07 00:00 6.21400000 6.22240000 6.21380000 6.22480000 6.20935256 0.01632470 2450 1360281600 2013.02.08 00:00 6.22240000 6.21750000 6.21650000 6.22740000 6.21012851 0.01549332 2837 1360540800 2013.02.11 00:00 6.22100000 6.21950000 6.21910000 6.22260000 6.21102103 0.01443068 982 1360627200 2013.02.12 00:00 6.21950000 6.21720000 6.21550000 6.22460000 6.21160950 0.01385012 972 1360713600 2013.02.13 00:00 6.21720000 6.22010000 6.21720000 6.22180000 6.21241812 0.01280783 1091 1360800000 2013.02.14 00:00 6.21990000 6.21860000 6.21680000 6.22080000 6.21300687 0.01100916 701 1360886400 2013.02.15 00:00 6.21830000 6.21980000 6.21600000 6.21990000 6.21365384 0.00972531 1324 1361145600 2013.02.18 00:00 6.21620000 6.23080000 6.21620000 6.23300000 6.21528681 0.00928839 2276 1361232000 2013.02.19 00:00 6.23060000 6.23630000 6.22880000 6.24140000 6.21728806 0.00907781 2528 1361318400 2013.02.20 00:00 6.23620000 6.23720000 6.23170000 6.23860000 6.21918444 0.00904056 2029 1361404800 2013.02.21 00:00 6.23710000 6.24080000 6.23600000 6.24310000 6.22124306 0.00943500 2236 1361491200 2013.02.22 00:00 6.24050000 6.23330000 6.23220000 6.24210000 6.22239134 0.00983926 1546 1361750400 2013.02.25 00:00 6.23120000 6.23060000 6.22730000 6.23670000 6.22317312 0.00984630 2220 1361836800 2013.02.26 00:00 6.23060000 6.22560000 6.22400000 6.23310000 6.22340425 0.00978045 3159 1361923200 2013.02.27 00:00 6.22560000 6.22110000 6.22000000 6.22580000 6.22318480 0.00933914 2481 1362009600 2013.02.28 00:00 6.22030000 6.21920000 6.21600000 6.22160000 6.22280529 0.00878705 2181 1362096000 2013.03.01 00:00 6.21910000 6.21950000 6.21360000 6.22130000 6.22249050 0.00824227 2842 1362355200 2013.03.04 00:00 6.21890000 6.22270000 6.21890000 6.22530000 6.22251046 0.00809795 3636 1362441600 2013.03.05 00:00 6.22270000 6.21450000 6.21450000 6.22330000 6.22174756 0.00808763 2389 1362528000 2013.03.06 00:00 6.21450000 6.20760000 6.20700000 6.21520000 6.22040017 0.00891815 3644 1362614400 2013.03.07 00:00 6.20750000 6.20040000 6.20040000 6.21290000 6.21849539 0.01055459 2402 1362700800 2013.03.08 00:00 6.20030000 6.20360000 6.19970000 6.20550000 6.21707678 0.01158328 2415 1362960000 2013.03.11 00:00 6.20370000 6.20160000 6.19980000 6.20870000 6.21560280 0.01263594 2065 1363046400 2013.03.12 00:00 6.20160000 6.20420000 6.20020000 6.21010000 6.21451682 0.01332611 3010 1363132800 2013.03.13 00:00 6.20410000 6.20900000 6.20390000 6.21120000 6.21399141 0.01354242 1982 1363219200 2013.03.14 00:00 6.20890000 6.20640000 6.20300000 6.21450000 6.21326842 0.01390271 2422 1363305600 2013.03.15 00:00 6.20640000 6.20030000 6.20010000 6.21000000 6.21203333 0.01460668 2512 1363564800 2013.03.18 00:00 6.20180000 6.20550000 6.19970000 6.21020000 6.21141111 0.01429722 3327 1363651200 2013.03.19 00:00 6.20520000 6.21070000 6.20380000 6.21760000 6.21134338 0.01319269 3701 1363737600 2013.03.20 00:00 6.21060000 6.20450000 6.20400000 6.21280000 6.21069163 0.01212104 4199 1363824000 2013.03.21 00:00 6.20400000 6.20380000 6.20210000 6.20700000 6.21003529 0.01031437 5026 1363910400 2013.03.22 00:00 6.20360000 6.20100000 6.20050000 6.20610000 6.20917478 0.00922501 2266 1364169600 2013.03.25 00:00 6.20040000 6.20270000 6.19890000 6.20430000 6.20855814 0.00804053 2238 1364256000 2013.03.26 00:00 6.20270000 6.20290000 6.20160000 6.20530000 6.20801927 0.00717517 2509 1364342400 2013.03.27 00:00 6.20240000 6.20900000 6.20180000 6.21150000 6.20811267 0.00656430 2901 1364428800 2013.03.28 00:00 6.20900000 6.20550000 6.20540000 6.21130000 6.20786384 0.00605629 2494 1364515200 2013.03.29 00:00 6.20480000 6.20310000 6.20220000 6.20600000 6.20741015 0.00543254 816 1364774400 2013.04.01 00:00 6.20420000 6.20220000 6.20190000 6.20430000 6.20691394 0.00411834 89 1364860800 2013.04.02 00:00 6.19450000 6.19170000 6.19150000 6.19750000 6.20546499 0.00432304 1014 1364947200 2013.04.03 00:00 6.19170000 6.19390000 6.19140000 6.19790000 6.20436357 0.00459909 2102 1365033600 2013.04.04 00:00 6.19340000 6.19790000 6.19300000 6.20370000 6.20374799 0.00459613 2326 1365120000 2013.04.05 00:00 6.19760000 6.19660000 6.19520000 6.20080000 6.20306723 0.00475525 3628 1365379200 2013.04.08 00:00 6.19690000 6.19620000 6.19460000 6.20260000 6.20241321 0.00493547 3071 1365465600 2013.04.09 00:00 6.19620000 6.18890000 6.18850000 6.19680000 6.20112623 0.00573297 3360 1365552000 2013.04.10 00:00 6.18880000 6.18510000 6.18240000 6.18990000 6.19959993 0.00653503 3983 1365638400 2013.04.11 00:00 6.18480000 6.18290000 6.18120000 6.18970000 6.19800946 0.00746056 3777 1365724800 2013.04.12 00:00 6.18290000 6.18400000 6.18220000 6.18850000 6.19667522 0.00824904 2645 1365984000 2013.04.15 00:00 6.18390000 6.19330000 6.18180000 6.19530000 6.19635377 0.00809602 3220 1366070400 2013.04.16 00:00 6.19320000 6.18270000 6.18270000 6.19440000 6.19505341 0.00814704 3563 1366156800 2013.04.17 00:00 6.18260000 6.17620000 6.17360000 6.18380000 6.19325785 0.00909095 5074 1366243200 2013.04.18 00:00 6.17620000 6.17510000 6.16970000 6.18100000 6.19152853 0.00987713 4794 1366329600 2013.04.19 00:00 6.17520000 6.17820000 6.17220000 6.17940000 6.19025915 0.01028548 3442 1366588800 2013.04.22 00:00 6.17850000 6.17750000 6.17470000 6.18120000 6.18904399 0.01047959 4147 1366675200 2013.04.23 00:00 6.17750000 6.17740000 6.17330000 6.18020000 6.18793504 0.01049110 4332 1366761600 2013.04.24 00:00 6.17740000 6.17010000 6.16820000 6.17770000 6.18623646 0.01032628 5547 1366848000 2013.04.25 00:00 6.16990000 6.16550000 6.16400000 6.17120000 6.18426156 0.01059471 3329 1366934400 2013.04.26 00:00 6.16540000 6.16460000 6.15900000 6.16700000 6.18238903 0.01078699 3942 1367193600 2013.04.29 00:00 6.16570000 6.16010000 6.15910000 6.16570000 6.18026627 0.01113482 514 1367280000 2013.04.30 00:00 6.16000000 6.16200000 6.15970000 6.16460000 6.17852662 0.01173273 2668 1367366400 2013.05.01 00:00 6.16210000 6.16000000 6.15890000 6.16290000 6.17676218 0.01211527 1359 1367452800 2013.05.02 00:00 6.15970000 6.15900000 6.15420000 6.16100000 6.17507055 0.01196253 3192 1367539200 2013.05.03 00:00 6.15740000 6.15050000 6.15030000 6.16080000 6.17273049 0.01235936 3058 1367798400 2013.05.06 00:00 6.15210000 6.17380000 6.14900000 6.19130000 6.17283235 0.01118728 6554 1367884800 2013.05.07 00:00 6.17430000 6.15420000 6.15420000 6.17850000 6.17105784 0.01133207 4904 1367971200 2013.05.08 00:00 6.15430000 6.13430000 6.13430000 6.15560000 6.16755710 0.01358127 4082 1368057600 2013.05.09 00:00 6.13470000 6.14020000 6.13060000 6.14230000 6.16495166 0.01461670 3114 1368144000 2013.05.10 00:00 6.14170000 6.15050000 6.13510000 6.15610000 6.16357531 0.01444616 4942 1368403200 2013.05.13 00:00 6.14940000 6.14350000 6.14090000 6.15220000 6.16166338 0.01361032 3519 1368489600 2013.05.14 00:00 6.13740000 6.14100000 6.13630000 6.14330000 6.15969543 0.01358251 4404 1368576000 2013.05.15 00:00 6.13870000 6.14330000 6.13790000 6.14660000 6.15813396 0.01359030 3866 1368662400 2013.05.16 00:00 6.14100000 6.14300000 6.13950000 6.14880000 6.15669263 0.01348400 3836 1368748800 2013.05.17 00:00 6.14300000 6.14300000 6.13930000 6.14720000 6.15538857 0.01292714 3256 1369008000 2013.05.20 00:00 6.13510000 6.13260000 6.13100000 6.14460000 6.15321823 0.01283900 3125 1369094400 2013.05.21 00:00 6.12890000 6.13050000 6.12390000 6.13710000 6.15105459 0.01252430 4432 1369180800 2013.05.22 00:00 6.12950000 6.13350000 6.12210000 6.13450000 6.14938273 0.01228445 4946 1369267200 2013.05.23 00:00 6.13230000 6.12790000 6.12730000 6.14020000 6.14733675 0.01252858 5157 1369353600 2013.05.24 00:00 6.12560000 6.12180000 6.12040000 6.12860000 6.14490468 0.01305229 3183 1369612800 2013.05.27 00:00 6.12180000 6.11470000 6.11160000 6.12300000 6.14202804 0.01419680 2510 1369699200 2013.05.28 00:00 6.11150000 6.11900000 6.11110000 6.12090000 6.13983490 0.01440864 3364 1369785600 2013.05.29 00:00 6.11580000 6.13240000 6.11580000 6.13620000 6.13912681 0.01378319 4696 1369872000 2013.05.30 00:00 6.12980000 6.13500000 6.12750000 6.13630000 6.13873378 0.01305887 6401 1369958400 2013.05.31 00:00 6.13250000 6.14580000 6.12970000 6.15530000 6.13940676 0.01294407 6507 1370217600 2013.06.03 00:00 6.14460000 6.12530000 6.12410000 6.14740000 6.13806325 0.01048157 4229 1370304000 2013.06.04 00:00 6.12680000 6.12820000 6.12440000 6.13440000 6.13712390 0.00977103 4178 1370390400 2013.06.05 00:00 6.12010000 6.12790000 6.12010000 6.13090000 6.13624543 0.00972279 3920 1370476800 2013.06.06 00:00 6.12710000 6.12680000 6.12480000 6.13340000 6.13534587 0.00967959 3930 1370563200 2013.06.07 00:00 6.12550000 6.13530000 6.12200000 6.14350000 6.13534150 0.00906573 6644 1370822400 2013.06.10 00:00 6.13960000 6.14730000 6.13940000 6.15000000 6.13648040 0.00965865 4249 1370908800 2013.06.11 00:00 6.14570000 6.14370000 6.14180000 6.15260000 6.13716798 0.01001696 4504 1370995200 2013.06.12 00:00 6.14660000 6.14400000 6.13870000 6.14660000 6.13781865 0.01033393 1662 1371081600 2013.06.13 00:00 6.14300000 6.13800000 6.13560000 6.14910000 6.13783592 0.01027759 4685 1371168000 2013.06.14 00:00 6.13790000 6.13060000 6.13030000 6.13930000 6.13714679 0.00996823 3478 1371427200 2013.06.17 00:00 6.13240000 6.12870000 6.12640000 6.13440000 6.13634233 0.00969413 3219 1371513600 2013.06.18 00:00 6.12880000 6.13510000 6.12790000 6.13710000 6.13622401 0.00955745 4481 1371600000 2013.06.19 00:00 6.13280000 6.12800000 6.12220000 6.13660000 6.13544077 0.00938082 3694 1371686400 2013.06.20 00:00 6.13020000 6.12460000 6.12280000 6.13610000 6.13440832 0.00917543 6201 1371772800 2013.06.21 00:00 6.13020000 6.13150000 6.12790000 6.13560000 6.13413134 0.00868666 3105 1372032000 2013.06.24 00:00 6.12720000 6.14050000 6.12720000 6.14380000 6.13473788 0.00773825 3843 1372118400 2013.06.25 00:00 6.13860000 6.14200000 6.13700000 6.14600000 6.13542951 0.00713389 3765 1372204800 2013.06.26 00:00 6.14240000 6.14690000 6.13940000 6.15120000 6.13652194 0.00765349 3502 1372291200 2013.06.27 00:00 6.14740000 6.14490000 6.14330000 6.14840000 6.13731985 0.00798938 2392 1372377600 2013.06.28 00:00 6.14080000 6.13180000 6.13050000 6.14600000 6.13679415 0.00772354 3635 1372636800 2013.07.01 00:00 6.13480000 6.12940000 6.12710000 6.13750000 6.13608994 0.00735637 1680 1372723200 2013.07.02 00:00 6.12950000 6.13060000 6.12760000 6.13200000 6.13556709 0.00721399 2239 1372809600 2013.07.03 00:00 6.12960000 6.12940000 6.12820000 6.13460000 6.13497975 0.00715663 3714 1372896000 2013.07.04 00:00 6.12950000 6.12800000 6.12690000 6.12950000 6.13431501 0.00717365 1909 1372982400 2013.07.05 00:00 6.12810000 6.13580000 6.12790000 6.13810000 6.13445644 0.00715517 2408 1373241600 2013.07.08 00:00 6.13190000 6.13550000 6.13150000 6.14270000 6.13455582 0.00655094 2540 1373328000 2013.07.09 00:00 6.13370000 6.13520000 6.13210000 6.13930000 6.13461717 0.00622594 3071 1373414400 2013.07.10 00:00 6.13490000 6.13610000 6.13350000 6.14170000 6.13475840 0.00588455 3081 1373500800 2013.07.11 00:00 6.13550000 6.13500000 6.13050000 6.13960000 6.13478141 0.00584310 3196 1373587200 2013.07.12 00:00 6.13360000 6.13780000 6.13280000 6.14540000 6.13506889 0.00583607 2775 1373846400 2013.07.15 00:00 6.14050000 6.13980000 6.13360000 6.14170000 6.13551947 0.00578882 1522 1373932800 2013.07.16 00:00 6.13860000 6.13490000 6.13410000 6.13950000 6.13546048 0.00578355 1759 1374019200 2013.07.17 00:00 6.13340000 6.13650000 6.13340000 6.13740000 6.13555948 0.00554618 1464 1374105600 2013.07.18 00:00 6.13530000 6.14090000 6.13520000 6.14210000 6.13606810 0.00508568 691 1374192000 2013.07.19 00:00 6.13960000 6.13450000 6.13360000 6.14310000 6.13591876 0.00500278 2207 1374451200 2013.07.22 00:00 6.13590000 6.13430000 6.12960000 6.13760000 6.13576459 0.00491400 2267 1374537600 2013.07.23 00:00 6.13420000 6.13360000 6.13350000 6.13740000 6.13555844 0.00473177 2031 1374624000 2013.07.24 00:00 6.13420000 6.13520000 6.13330000 6.13550000 6.13552430 0.00399059 1225 1374710400 2013.07.25 00:00 6.13680000 6.13600000 6.13400000 6.13780000 6.13556961 0.00341093 1973 1374796800 2013.07.26 00:00 6.13530000 6.13350000 6.13240000 6.13610000 6.13537250 0.00328554 1228 1375056000 2013.07.29 00:00 6.13240000 6.13350000 6.13200000 6.13550000 6.13519417 0.00300265 1773 1375142400 2013.07.30 00:00 6.13360000 6.13460000 6.13170000 6.13780000 6.13513758 0.00282136 2210 1375228800 2013.07.31 00:00 6.13550000 6.12990000 6.12990000 6.13560000 6.13463876 0.00279771 2214 1375315200 2013.08.01 00:00 6.13070000 6.13090000 6.12810000 6.13310000 6.13428269 0.00261364 2041 1375401600 2013.08.02 00:00 6.13210000 6.12540000 6.12390000 6.13310000 6.13343672 0.00346507 2141 1375660800 2013.08.05 00:00 6.12500000 6.12000000 6.11950000 6.12800000 6.13215703 0.00485729 2447 1375747200 2013.08.06 00:00 6.12020000 6.11740000 6.11650000 6.12290000 6.13075160 0.00619155 2118 1375833600 2013.08.07 00:00 6.11910000 6.11570000 6.11510000 6.12080000 6.12931811 0.00733353 2076 1375920000 2013.08.08 00:00 6.11670000 6.11050000 6.11030000 6.11740000 6.12752591 0.00884302 2292 1376006400 2013.08.09 00:00 6.11170000 6.11740000 6.11110000 6.11830000 6.12656154 0.00912246 994 1376265600 2013.08.12 00:00 6.11650000 6.11660000 6.11600000 6.12010000 6.12561282 0.00917168 966 1376352000 2013.08.13 00:00 6.11870000 6.11800000 6.11580000 6.12140000 6.12488779 0.00928903 1116 1376438400 2013.08.14 00:00 6.11730000 6.11240000 6.10970000 6.12020000 6.12369848 0.00962424 1236 1376524800 2013.08.15 00:00 6.11070000 6.10770000 6.10640000 6.11400000 6.12217481 0.00982216 1617 1376611200 2013.08.16 00:00 6.10740000 6.10810000 6.10510000 6.10900000 6.12083436 0.01020920 1322 1376870400 2013.08.19 00:00 6.10870000 6.11557000 6.10720000 6.11726000 6.12033299 0.00992812 2825 1376956800 2013.08.20 00:00 6.11457000 6.11327000 6.11187000 6.12038000 6.11966032 0.00971566 3284 1377043200 2013.08.21 00:00 6.11317000 6.11857000 6.11268000 6.11927000 6.11955648 0.00908937 2793 1377129600 2013.08.22 00:00 6.11937000 6.11407000 6.11207000 6.12008000 6.11903396 0.00842479 2976 1377216000 2013.08.23 00:00 6.11417000 6.11077000 6.11008000 6.11708000 6.11824692 0.00798342 2498 1377475200 2013.08.26 00:00 6.10977000 6.11317000 6.08567000 6.11458000 6.11776340 0.00727347 2202 1377561600 2013.08.27 00:00 6.11187000 6.11447000 6.11158000 6.11568000 6.11744974 0.00621084 1960 1377648000 2013.08.28 00:00 6.11527000 6.11567000 6.11318000 6.11978000 6.11728024 0.00551780 2402 1377734400 2013.08.29 00:00 6.11587000 6.11637000 6.11527000 6.11868000 6.11719355 0.00456449 2351 1377820800 2013.08.30 00:00 6.11587000 6.11627000 6.11498000 6.11788000 6.11710560 0.00413055 1871 1378080000 2013.09.02 00:00 6.11527000 6.11367000 6.11258000 6.11698000 6.11677840 0.00393612 1734 1378166400 2013.09.03 00:00 6.11387000 6.11357000 6.11306000 6.11508000 6.11647284 0.00380001 1583 1378252800 2013.09.04 00:00 6.11367000 6.11277000 6.11167000 6.11618000 6.11612018 0.00366573 2195 1378339200 2013.09.05 00:00 6.11237000 6.11407000 6.11098000 6.11488000 6.11592493 0.00336556 1941 1378425600 2013.09.06 00:00 6.11437000 6.11207000 6.11067000 6.11558000 6.11555779 0.00325238 1745 1378684800 2013.09.09 00:00 6.11227000 6.10627000 6.10577000 6.11327000 6.11467324 0.00342016 2217 1378771200 2013.09.10 00:00 6.10667000 6.10997000 6.10638000 6.11226000 6.11422531 0.00330115 2642 1378857600 2013.09.11 00:00 6.10977000 6.10827000 6.10817000 6.11338000 6.11365814 0.00333665 1707 1378944000 2013.09.12 00:00 6.10747000 6.10807000 6.10207000 6.10938000 6.11312594 0.00319966 2403 1379030400 2013.09.13 00:00 6.10797000 6.11257000 6.10778000 6.11506000 6.11307299 0.00299618 2422 1379289600 2013.09.16 00:00 6.11187000 6.10807000 6.10686000 6.11237000 6.11259652 0.00311338 2347 1379376000 2013.09.17 00:00 6.10817000 6.10977000 6.10817000 6.11248000 6.11232732 0.00317018 2600 1379462400 2013.09.18 00:00 6.10927000 6.10507000 6.10457000 6.11198000 6.11163615 0.00322716 2148 1379548800 2013.09.19 00:00 6.10397000 6.10827000 6.10358000 6.10927000 6.11131556 0.00326723 1676 1379635200 2013.09.20 00:00 6.10807000 6.11007000 6.10688000 6.11226000 6.11119694 0.00328291 1399 1379894400 2013.09.23 00:00 6.10977000 6.11137000 6.10328000 6.11368000 6.11121342 0.00325270 1949 1379980800 2013.09.24 00:00 6.11197000 6.11697000 6.11167000 6.11827000 6.11176167 0.00342592 2370 1380067200 2013.09.25 00:00 6.11717000 6.11727000 6.11568000 6.11888000 6.11228627 0.00360528 2230 1380153600 2013.09.26 00:00 6.11667000 6.11797000 6.11328000 6.11887000 6.11282758 0.00384626 2223 1380240000 2013.09.27 00:00 6.11817000 6.11657000 6.11576000 6.12048000 6.11318400 0.00398481 2144 1380499200 2013.09.30 00:00 6.10497000 6.11587000 6.10497000 6.11868000 6.11343981 0.00412665 1820 1380585600 2013.10.01 00:00 6.11627000 6.11397000 6.11316000 6.11768000 6.11349030 0.00414899 1417 1380672000 2013.10.02 00:00 6.11357000 6.11017000 6.10957000 6.11478000 6.11317408 0.00408241 1344 1380758400 2013.10.03 00:00 6.10957000 6.10807000 6.10757000 6.11148000 6.11268798 0.00404683 1761 1380844800 2013.10.04 00:00 6.10797000 6.10707000 6.10536000 6.10906000 6.11215293 0.00406285 1611 1381104000 2013.10.07 00:00 6.10537000 6.10807000 6.10447000 6.10936000 6.11176408 0.00387305 1535 1381190400 2013.10.08 00:00 6.10787000 6.11097000 6.10708000 6.11228000 6.11168846 0.00384646 2355 1381276800 2013.10.09 00:00 6.11057000 6.11177000 6.11007000 6.11286000 6.11169622 0.00377039 2115 1381363200 2013.10.10 00:00 6.11167000 6.10457000 6.10347000 6.11528000 6.11101753 0.00398980 4039 1381449600 2013.10.11 00:00 6.10407000 6.10567000 6.10178000 6.10868000 6.11050825 0.00416499 3700 1381708800 2013.10.14 00:00 6.10387000 6.10037000 6.09976000 6.10898000 6.10954270 0.00480580 2647 1381795200 2013.10.15 00:00 6.10037000 6.09597000 6.09468000 6.10198000 6.10825006 0.00588669 3509 1381881600 2013.10.16 00:00 6.09587000 6.09577000 6.09208000 6.09998000 6.10706148 0.00677781 4357 1381968000 2013.10.17 00:00 6.09457000 6.09097000 6.09006000 6.09838000 6.10552896 0.00809281 3269 1382054400 2013.10.18 00:00 6.09007000 6.08907000 6.08628000 6.09138000 6.10396144 0.00929563 3880 1382313600 2013.10.21 00:00 6.08807000 6.08667000 6.08657000 6.09128000 6.10231464 0.01042430 2057 1382400000 2013.10.22 00:00 6.08617000 6.08287000 6.08267000 6.09158000 6.10046277 0.01132694 2785 1382486400 2013.10.23 00:00 6.08277000 6.08477000 6.08118000 6.08568000 6.09896822 0.01165710 3696 1382572800 2013.10.24 00:00 6.08367000 6.07667000 6.07607000 6.08418000 6.09684458 0.01244844 3390 1382659200 2013.10.25 00:00 6.07657000 6.07377000 6.07267000 6.07708000 6.09464700 0.01322563 3505 1382918400 2013.10.28 00:00 6.07287000 6.07327000 6.07118000 6.07688000 6.09261109 0.01367615 2716 1383004800 2013.10.29 00:00 6.07307000 6.07977000 6.07297000 6.08118000 6.09138813 0.01339246 3621 1383091200 2013.10.30 00:00 6.08007000 6.08277000 6.07917000 6.08458000 6.09056736 0.01301859 3082 1383177600 2013.10.31 00:00 6.08127000 6.09177000 6.08127000 6.09217000 6.09068190 0.01240079 3795 1383264000 2013.11.01 00:00 6.08927000 6.08627000 6.08478000 6.09198000 6.09026172 0.01192744 3813 1383523200 2013.11.04 00:00 6.08587000 6.08577000 6.08478000 6.08998000 6.08983393 0.01130405 2227 1383609600 2013.11.05 00:00 6.08587000 6.08677000 6.08338000 6.08747000 6.08954213 0.01027946 1871 1383696000 2013.11.06 00:00 6.08497000 6.08317000 6.08257000 6.08798000 6.08893526 0.00901609 2151 1383782400 2013.11.07 00:00 6.08307000 6.08397000 6.08046000 6.08796000 6.08846238 0.00827703 2945 1383868800 2013.11.08 00:00 6.08447000 6.07927000 6.07716000 6.08558000 6.08758691 0.00731316 4527 1384128000 2013.11.11 00:00 6.07897000 6.07837000 6.07748000 6.08078000 6.08670911 0.00668646 1774 1384214400 2013.11.12 00:00 6.07867000 6.07697000 6.07678000 6.07968000 6.08578158 0.00632058 2053 1384300800 2013.11.13 00:00 6.07557000 6.07487000 6.07477000 6.08078000 6.08474238 0.00591145 2492 1384387200 2013.11.14 00:00 6.07537000 6.07747000 6.07447000 6.07906000 6.08404977 0.00565125 2735 1384473600 2013.11.15 00:00 6.07747000 6.07307000 6.07177000 6.07918000 6.08300408 0.00558943 2660 1384732800 2013.11.18 00:00 6.07077000 6.06957000 6.06728000 6.07438000 6.08172464 0.00580491 2993 1384819200 2013.11.19 00:00 6.06917000 6.06127000 6.05638000 6.07078000 6.07977658 0.00690307 4736 1384905600 2013.11.20 00:00 6.06037000 6.06857000 6.06017000 6.06877000 6.07870929 0.00709893 3378 1384992000 2013.11.21 00:00 6.06837000 6.06967000 6.06537000 6.07196000 6.07784840 0.00731316 3528 1385078400 2013.11.22 00:00 6.06977000 6.07357000 6.06937000 6.07696000 6.07744094 0.00732807 3627 1385337600 2013.11.25 00:00 6.07397000 6.07777000 6.07067000 6.08167000 6.07747228 0.00726636 3633 1385424000 2013.11.26 00:00 6.07797000 6.08047000 6.07747000 6.08107000 6.07775777 0.00726123 2940 1385510400 2013.11.27 00:00 6.07957000 6.08527000 6.07858000 6.08646000 6.07847322 0.00736052 2890 1385596800 2013.11.28 00:00 6.08517000 6.08527000 6.08228000 6.08746000 6.07912054 0.00698905 2322 1385683200 2013.11.29 00:00 6.08567000 6.08427000 6.08387000 6.08948000 6.07961096 0.00701300 3029 1385942400 2013.12.02 00:00 6.08307000 6.08487000 6.08307000 6.08677000 6.08011182 0.00712800 2600 1386028800 2013.12.03 00:00 6.08477000 6.08317000 6.08277000 6.08748000 6.08040308 0.00711614 2306 1386115200 2013.12.04 00:00 6.08337000 6.07957000 6.07856000 6.08458000 6.08032374 0.00705802 3752 1386201600 2013.12.05 00:00 6.07917000 6.07737000 6.07707000 6.08328000 6.08004243 0.00691490 3130 1386288000 2013.12.06 00:00 6.07717000 6.06687000 6.06627000 6.07778000 6.07878791 0.00699530 4771 1386547200 2013.12.09 00:00 6.06807000 6.06337000 6.05818000 6.06858000 6.07731954 0.00733457 3641 1386633600 2013.12.10 00:00 6.06227000 6.06447000 6.06227000 6.06606000 6.07609577 0.00761339 2364 1386720000 2013.12.11 00:00 6.06437000 6.07537000 6.06417000 6.07577000 6.07602665 0.00760113 3831 1386806400 2013.12.12 00:00 6.07417000 6.07477000 6.07286000 6.07938000 6.07590697 0.00758313 3118 1386892800 2013.12.13 00:00 6.07507000 6.07377000 6.07136000 6.07708000 6.07570345 0.00754903 3418 1387152000 2013.12.16 00:00 6.07137000 6.06977000 6.06947000 6.07388000 6.07513836 0.00750754 2844 1387238400 2013.12.17 00:00 6.06967000 6.06977000 6.06818000 6.07337000 6.07462709 0.00697972 2002 1387324800 2013.12.18 00:00 6.06977000 6.07307000 6.06928000 6.07347000 6.07447879 0.00687905 2041 1387411200 2013.12.19 00:00 6.07107000 6.07377000 6.07097000 6.07618000 6.07441129 0.00681008 2563 1387497600 2013.12.20 00:00 6.07177000 6.06787000 6.06707000 6.07508000 6.07378831 0.00709097 3001 1387756800 2013.12.23 00:00 6.06867000 6.07047000 6.06637000 6.07097000 6.07347228 0.00714277 2251 1387843200 2013.12.24 00:00 6.07057000 6.07237000 6.06878000 6.07326000 6.07336730 0.00699400 1544 1388016000 2013.12.26 00:00 6.07516000 6.07467000 6.07466000 6.07546000 6.07349137 0.00645870 370 1388102400 2013.12.27 00:00 6.07477000 6.07097000 6.06888000 6.07558000 6.07325124 0.00593061 2922 1388361600 2013.12.30 00:00 6.07077000 6.06657000 6.06416000 6.07348000 6.07261493 0.00556478 2085 1388448000 2013.12.31 00:00 6.06587000 6.05897000 6.05408000 6.06637000 6.07131541 0.00558281 3247 1388620800 2014.01.02 00:00 6.04588000 6.05087000 6.04218000 6.05126000 6.06936823 0.00653290 3311 1388707200 2014.01.03 00:00 6.05067000 6.04857000 6.04488000 6.05228000 6.06738745 0.00763802 3846 1388966400 2014.01.06 00:00 6.04557000 6.04317000 6.04217000 6.04958000 6.06508102 0.00915378 3118 1389052800 2014.01.07 00:00 6.04437000 6.03867000 6.03646000 6.04488000 6.06256569 0.01116938 3201 1389139200 2014.01.08 00:00 6.03817000 6.03837000 6.03128000 6.03907000 6.06026134 0.01284765 4194 1389225600 2014.01.09 00:00 6.03807000 6.03887000 6.03678000 6.04248000 6.05822407 0.01415876 3878 1389312000 2014.01.10 00:00 6.03877000 6.03247000 6.03177000 6.04068000 6.05577130 0.01534849 3953 1389571200 2014.01.13 00:00 6.03137000 6.02907000 6.02526000 6.03298000 6.05322832 0.01647763 3264 1389657600 2014.01.14 00:00 6.02857000 6.01847000 6.01538000 6.02858000 6.04991800 0.01832376 5025 1389744000 2014.01.15 00:00 6.01887000 6.02257000 6.01598000 6.02357000 6.04731343 0.01939549 4681 1389830400 2014.01.16 00:00 6.02237000 6.02397000 6.02186000 6.02598000 6.04509025 0.01995424 3616 1389916800 2014.01.17 00:00 6.02387000 6.02247000 6.02056000 6.02448000 6.04293594 0.02006190 2896 1390176000 2014.01.20 00:00 6.02167000 6.01917000 6.01837000 6.02508000 6.04067251 0.01998992 2794 1390262400 2014.01.21 00:00 6.01907000 6.03127000 6.01898000 6.03376000 6.03977704 0.01931521 4071 1390348800 2014.01.22 00:00 6.03117000 6.02877000 6.02618000 6.03168000 6.03872875 0.01835142 3738 1390435200 2014.01.23 00:00 6.02967000 6.03767000 6.02888000 6.03797000 6.03862791 0.01674713 5188 1390521600 2014.01.24 00:00 6.03707000 6.04177000 6.03258000 6.04426000 6.03892716 0.01471030 5420 1390780800 2014.01.27 00:00 6.04137000 6.03647000 6.03577000 6.04258000 6.03869315 0.01281539 4709 1390867200 2014.01.28 00:00 6.03617000 6.02947000 6.02768000 6.03728000 6.03781475 0.01109654 4127 1390953600 2014.01.29 00:00 6.02747000 6.03087000 6.02607000 6.03376000 6.03715335 0.00987089 4114 1391040000 2014.01.30 00:00 6.02867000 6.03377000 6.02737000 6.03866000 6.03683112 0.00925053 3531 1391126400 2014.01.31 00:00 6.03427000 6.03467000 6.03348000 6.03796000 6.03662530 0.00876383 1474 1391385600 2014.02.03 00:00 6.03517000 6.03357000 6.03138000 6.03578000 6.03633432 0.00848591 1425 1391472000 2014.02.04 00:00 6.03277000 6.02677000 6.02638000 6.03398000 6.03542343 0.00815832 2438 1391558400 2014.02.05 00:00 6.02667000 6.02677000 6.02438000 6.02888000 6.03459930 0.00784330 2122 1391644800 2014.02.06 00:00 6.02667000 6.02497000 6.02467000 6.02738000 6.03368222 0.00750141 1719 1391731200 2014.02.07 00:00 6.02507000 6.02637000 6.02438000 6.03268000 6.03298582 0.00726348 4004 1391990400 2014.02.10 00:00 6.02627000 6.03487000 6.02537000 6.03688000 6.03316526 0.00731760 2847 1392076800 2014.02.11 00:00 6.03477000 6.03497000 6.03357000 6.03888000 6.03333714 0.00663397 3022 1392163200 2014.02.12 00:00 6.03517000 6.03627000 6.03507000 6.04128000 6.03361646 0.00633792 2512 1392249600 2014.02.13 00:00 6.03607000 6.03947000 6.03607000 6.04348000 6.03417394 0.00631490 2906 1392336000 2014.02.14 00:00 6.03887000 6.03427000 6.03316000 6.04098000 6.03418309 0.00575040 2758 1392595200 2014.02.17 00:00 6.03397000 6.03437000 6.03178000 6.03758000 6.03420089 0.00467400 2390 1392681600 2014.02.18 00:00 6.03447000 6.03697000 6.03417000 6.03858000 6.03446462 0.00473512 2482 1392768000 2014.02.19 00:00 6.03657000 6.04897000 6.03638000 6.04917000 6.03584608 0.00583580 4325 1392854400 2014.02.20 00:00 6.04867000 6.07017000 6.04857000 6.07336000 6.03911503 0.01019065 7236 1392940800 2014.02.21 00:00 6.06967000 6.09257000 6.06707000 6.11576000 6.04420598 0.01674155 13645 1393200000 2014.02.24 00:00 6.09607000 6.09487000 6.08928000 6.10428000 6.04903112 0.02138779 6869 1393286400 2014.02.25 00:00 6.09707000 6.11777000 6.09268000 6.12826000 6.05557768 0.02759507 9861 1393372800 2014.02.26 00:00 6.11657000 6.11897000 6.10828000 6.13158000 6.06161504 0.03216904 8847 1393459200 2014.02.27 00:00 6.11737000 6.09947000 6.09446000 6.12418000 6.06522028 0.03376812 10645 1393545600 2014.02.28 00:00 6.09977000 6.11847000 6.09897000 6.13298000 6.07029168 0.03659187 10630 1393804800 2014.03.03 00:00 6.12227000 6.12597000 6.11838000 6.12938000 6.07559438 0.03925366 6252 1393891200 2014.03.04 00:00 6.12607000 6.12867000 6.12467000 6.13218000 6.08064920 0.04089399 5617 1393977600 2014.03.05 00:00 6.13147000 6.12047000 6.12017000 6.13778000 6.08444166 0.04107138 6734 1394064000 2014.03.06 00:00 6.12247000 6.10007000 6.09636000 6.12467000 6.08593007 0.03937594 7775 1394150400 2014.03.07 00:00 6.09937000 6.10977000 6.09328000 6.11317000 6.08820054 0.03787063 6949 1394409600 2014.03.10 00:00 6.11027000 6.13627000 6.11027000 6.13767000 6.09277858 0.03818800 6929 1394496000 2014.03.11 00:00 6.13607000 6.13847000 6.12518000 6.14377000 6.09713015 0.03791747 6691 1394582400 2014.03.12 00:00 6.14167000 6.14167000 6.13708000 6.14958000 6.10137204 0.03720922 7274 1394668800 2014.03.13 00:00 6.13937000 6.14207000 6.13178000 6.14587000 6.10524803 0.03601966 7169 1394755200 2014.03.14 00:00 6.14217000 6.15617000 6.13797000 6.15906000 6.11009775 0.03443085 8447 1395014400 2014.03.17 00:00 6.16097000 6.15867000 6.15368000 6.16878000 6.11472367 0.03182577 8686 1395100800 2014.03.18 00:00 6.15887000 6.17647000 6.15817000 6.18456000 6.12060428 0.02959909 8655 1395187200 2014.03.19 00:00 6.18087000 6.19057000 6.17728000 6.19898000 6.12726768 0.02872383 9587 1395273600 2014.03.20 00:00 6.19207000 6.20477000 6.19017000 6.21206000 6.13464885 0.03038479 11520 1395360000 2014.03.21 00:00 6.20597000 6.19997000 6.19377000 6.20998000 6.14086991 0.03213813 7395 1395619200 2014.03.24 00:00 6.19397000 6.18097000 6.18067000 6.20067000 6.14468897 0.03167964 8035 1395705600 2014.03.25 00:00 6.18017000 6.18497000 6.17138000 6.19106000 6.14852526 0.03237600 7763 1395792000 2014.03.26 00:00 6.18327000 6.20097000 6.18287000 6.20446000 6.15352000 0.03383527 7517 1395878400 2014.03.27 00:00 6.20177000 6.20687000 6.20167000 6.21406000 6.15860095 0.03377147 7209 1395964800 2014.03.28 00:00 6.20597000 6.20297000 6.20208000 6.21168000 6.16282657 0.03408192 5675 1396224000 2014.03.31 00:00 6.20247000 6.21370000 6.20197000 6.21828000 6.16767166 0.03504463 6694 1396310400 2014.04.01 00:00 6.21475000 6.20490000 6.20190000 6.21574000 6.17121722 0.03503991 6484 1396396800 2014.04.02 00:00 6.20527000 6.20390000 6.19626000 6.20565000 6.17432986 0.03395347 5217 1396483200 2014.04.03 00:00 6.20410000 6.21470000 6.20080000 6.21644000 6.17817464 0.03068825 6686 1396569600 2014.04.04 00:00 6.21510000 6.21143000 6.20960000 6.22141000 6.18134182 0.02718917 5279 1396828800 2014.04.07 00:00 6.21081000 6.20900000 6.20670000 6.21459000 6.18397593 0.02553841 2688 1396915200 2014.04.08 00:00 6.20977000 6.19000000 6.18932000 6.21209000 6.18454965 0.02332819 5674 1397001600 2014.04.09 00:00 6.19109000 6.19010000 6.18581000 6.20028000 6.18507825 0.02111982 6184 1397088000 2014.04.10 00:00 6.19040000 6.20900000 6.18930000 6.20989000 6.18735652 0.01843514 6500 1397174400 2014.04.11 00:00 6.20920000 6.20858000 6.20480000 6.21462000 6.18937780 0.01656193 5529 1397433600 2014.04.14 00:00 6.20658000 6.22110000 6.20250000 6.22419000 6.19239896 0.01465858 4857 1397520000 2014.04.15 00:00 6.22279000 6.22480000 6.22090000 6.23120000 6.19548477 0.01395279 5311 1397606400 2014.04.16 00:00 6.22436000 6.22420000 6.22353000 6.22846000 6.19821956 0.01372037 4277 1397692800 2014.04.17 00:00 6.22426000 6.22420000 6.21630000 6.22500000 6.20069389 0.01363473 4595 1397779200 2014.04.18 00:00 6.21802000 6.22200000 6.21802000 6.22539000 6.20272304 0.01361639 985 1398038400 2014.04.21 00:00 6.22225000 6.22830000 6.21710000 6.23247000 6.20515894 0.01288359 2488 1398124800 2014.04.22 00:00 6.22814000 6.23740000 6.22720000 6.23888000 6.20822952 0.01274773 7117 1398211200 2014.04.23 00:00 6.23702000 6.23800000 6.23540000 6.24689000 6.21106480 0.01334318 7047 1398297600 2014.04.24 00:00 6.23787000 6.25140000 6.23590000 6.25520000 6.21490625 0.01521935 6484 1398384000 2014.04.25 00:00 6.25173000 6.25700000 6.24870000 6.26336000 6.21891518 0.01717149 6015 1398643200 2014.04.28 00:00 6.25581000 6.25080000 6.25040000 6.25913000 6.22195183 0.01845660 5443 1398729600 2014.04.29 00:00 6.25099000 6.25760000 6.25060000 6.25865000 6.22534689 0.01973499 4502 1398816000 2014.04.30 00:00 6.25803000 6.25140000 6.25020000 6.27149000 6.22782814 0.02007672 7983 1398902400 2014.05.01 00:00 6.25191000 6.25190000 6.24868000 6.25816000 6.23012070 0.02069560 3264 1398988800 2014.05.02 00:00 6.25223000 6.25452000 6.24644000 6.26180000 6.23244444 0.02112501 3990 1399248000 2014.05.05 00:00 6.25455000 6.24270000 6.24187000 6.25599000 6.23342116 0.02064832 5653 1399334400 2014.05.06 00:00 6.24263000 6.22180000 6.22094000 6.24649000 6.23231438 0.01843587 7858 1399420800 2014.05.07 00:00 6.22175000 6.23330000 6.22060000 6.23830000 6.23240825 0.01581890 7848 1399507200 2014.05.08 00:00 6.23361000 6.23070000 6.22388000 6.23992000 6.23224556 0.01497905 8556 1399593600 2014.05.09 00:00 6.23183000 6.23288000 6.22790000 6.23470000 6.23230598 0.01399005 5894 1399852800 2014.05.12 00:00 6.23252000 6.24240000 6.22820000 6.24296000 6.23326732 0.01352222 4610 1399939200 2014.05.13 00:00 6.24217000 6.23490000 6.23409000 6.24510000 6.23342281 0.01332387 6926 1400025600 2014.05.14 00:00 6.23493000 6.22550000 6.22410000 6.23984000 6.23266826 0.01364014 6315 1400112000 2014.05.15 00:00 6.22558000 6.22980000 6.22400000 6.23465000 6.23239509 0.01366761 4991 1400198400 2014.05.16 00:00 6.23005000 6.23210000 6.22750000 6.23796000 6.23236699 0.01348502 4287 1400457600 2014.05.19 00:00 6.23019000 6.23650000 6.22630000 6.24148000 6.23276061 0.01324850 4145 1400544000 2014.05.20 00:00 6.23612000 6.23640000 6.23570000 6.23970000 6.23310722 0.01303105 3659 1400630400 2014.05.21 00:00 6.23700000 6.23240000 6.23240000 6.23899000 6.23303986 0.01302343 4294 1400716800 2014.05.22 00:00 6.23363000 6.23050000 6.23027000 6.23638000 6.23279797 0.01249572 4142 1400803200 2014.05.23 00:00 6.23110000 6.23390000 6.23022000 6.23764000 6.23290293 0.01121672 3583 1401062400 2014.05.26 00:00 6.23257000 6.23090000 6.22980000 6.23790000 6.23271217 0.01056597 2793 1401148800 2014.05.27 00:00 6.23565000 6.25430000 6.23110000 6.25642000 6.23476815 0.00952961 5859 1401235200 2014.05.28 00:00 6.25423000 6.26350000 6.25298000 6.27087000 6.23750452 0.01051425 7371 1401321600 2014.05.29 00:00 6.26468000 6.24630000 6.24490000 6.26775000 6.23834219 0.01025470 6376 1401408000 2014.05.30 00:00 6.24674000 6.24610000 6.24069000 6.25040000 6.23908103 0.00989149 5067 1401667200 2014.06.02 00:00 6.24000000 6.25380000 6.24000000 6.25542000 6.24048283 0.01070981 2015 1401753600 2014.06.03 00:00 6.25400000 6.24980000 6.24630000 6.25588000 6.24137018 0.01026469 4901 1401840000 2014.06.04 00:00 6.25024000 6.25390000 6.24837000 6.25869000 6.24256350 0.01072658 5972 1401926400 2014.06.05 00:00 6.25355000 6.25350000 6.25300000 6.26317000 6.24360507 0.01088160 8219 1402012800 2014.06.06 00:00 6.25371000 6.24329000 6.24240000 6.25485000 6.24357506 0.01060833 6650 1402272000 2014.06.09 00:00 6.24100000 6.22670000 6.22593000 6.24486000 6.24196791 0.01095729 7228 1402358400 2014.06.10 00:00 6.22677000 6.21480000 6.21480000 6.23116000 6.23938049 0.01222396 7151 1402444800 2014.06.11 00:00 6.21554000 6.22110000 6.21480000 6.22790000 6.23763949 0.01264422 5649 1402531200 2014.06.12 00:00 6.22244000 6.21140000 6.21140000 6.22673000 6.23514049 0.01421521 6489 1402617600 2014.06.13 00:00 6.21132000 6.21115000 6.20416000 6.21811000 6.23285569 0.01569855 7038 1402876800 2014.06.16 00:00 6.21081000 6.21860000 6.20550000 6.22440000 6.23149800 0.01637065 5944 1402963200 2014.06.17 00:00 6.21921000 6.23110000 6.21868000 6.23334000 6.23146010 0.01634546 6851 1403049600 2014.06.18 00:00 6.23245000 6.22480000 6.22480000 6.23608000 6.23082580 0.01659741 6398 1403136000 2014.06.19 00:00 6.22528000 6.22880000 6.22350000 6.23156000 6.23063287 0.01666325 6301 1403222400 2014.06.20 00:00 6.22915000 6.22688000 6.22600000 6.23098000 6.23027545 0.01677698 4730 1403481600 2014.06.23 00:00 6.22642000 6.22200000 6.22200000 6.22958000 6.22948731 0.01711968 4465 1403568000 2014.06.24 00:00 6.22333000 6.23080000 6.22228000 6.23275000 6.22961233 0.01616461 4879 1403654400 2014.06.25 00:00 6.23093000 6.22690000 6.22690000 6.23610000 6.22935401 0.01433835 4774 1403740800 2014.06.26 00:00 6.22732000 6.22370000 6.22231000 6.23073000 6.22881554 0.01395864 5638 1403827200 2014.06.27 00:00 6.22408000 6.21394000 6.21394000 6.22610000 6.22739882 0.01394582 5760 1404086400 2014.06.30 00:00 6.21408000 6.20480000 6.20480000 6.21591000 6.22524655 0.01369842 5198 1404172800 2014.07.01 00:00 6.20481000 6.20290000 6.20051000 6.20805000 6.22311831 0.01356646 4507 1404259200 2014.07.02 00:00 6.20406000 6.21470000 6.20270000 6.21711000 6.22231656 0.01183288 5560 1404345600 2014.07.03 00:00 6.21483000 6.21150000 6.20990000 6.21914000 6.22128642 0.00972372 5592 1404432000 2014.07.04 00:00 6.21113000 6.20400000 6.20360000 6.21660000 6.21964009 0.00888332 3608 1404691200 2014.07.07 00:00 6.20412000 6.20170000 6.19844000 6.20779000 6.21793151 0.00934681 4397 1404777600 2014.07.08 00:00 6.20221000 6.20220000 6.20000000 6.20619000 6.21643327 0.00988164 4714 1404864000 2014.07.09 00:00 6.20295000 6.19570000 6.19570000 6.20323000 6.21445867 0.01085287 5096 1404950400 2014.07.10 00:00 6.19621000 6.20250000 6.19243000 6.20755000 6.21331975 0.01126261 6354 1405036800 2014.07.11 00:00 6.20312000 6.20212000 6.20200000 6.20943000 6.21225311 0.01168331 4862 1405296000 2014.07.14 00:00 6.20289000 6.20800000 6.20010000 6.20947000 6.21184805 0.01170173 3784 1405382400 2014.07.15 00:00 6.20840000 6.21450000 6.20718000 6.21506000 6.21210062 0.01087062 5807 1405468800 2014.07.16 00:00 6.21549000 6.20650000 6.20642000 6.21706000 6.21156723 0.01058646 4874 1405555200 2014.07.17 00:00 6.20765000 6.20400000 6.20043000 6.20988000 6.21084654 0.00998709 5499 1405641600 2014.07.18 00:00 6.20622000 6.20593000 6.20109000 6.20724000 6.21037830 0.00935137 5856 1405900800 2014.07.21 00:00 6.20486000 6.20380000 6.20328000 6.20699000 6.20975179 0.00902973 3399 1405987200 2014.07.22 00:00 6.20460000 6.20220000 6.20160000 6.20566000 6.20903257 0.00772197 4247 1406073600 2014.07.23 00:00 6.20275000 6.19080000 6.19080000 6.20353000 6.20729614 0.00721028 4408 1406160000 2014.07.24 00:00 6.19168000 6.19000000 6.18810000 6.19312000 6.20564889 0.00675580 5007 1406246400 2014.07.25 00:00 6.19106000 6.18830000 6.18770000 6.19545000 6.20399661 0.00711290 4881 1406505600 2014.07.28 00:00 6.18791000 6.18050000 6.18010000 6.18852000 6.20175884 0.00850962 4432 1406592000 2014.07.29 00:00 6.18088000 6.17980000 6.17688000 6.18360000 6.19966752 0.00976242 5454 1406678400 2014.07.30 00:00 6.18069000 6.17230000 6.17057000 6.18198000 6.19706109 0.01100960 6393 1406764800 2014.07.31 00:00 6.17301000 6.17970000 6.17004000 6.18093000 6.19540765 0.01129107 6570 1406851200 2014.08.01 00:00 6.17605000 6.17350000 6.17350000 6.18336000 6.19332121 0.01230005 7011 1407110400 2014.08.04 00:00 6.17344000 6.17380000 6.17248000 6.17780000 6.19146205 0.01311867 3816 1407196800 2014.08.05 00:00 6.17434000 6.16830000 6.16660000 6.17549000 6.18925614 0.01417371 5327 1407283200 2014.08.06 00:00 6.16818000 6.15970000 6.15970000 6.17069000 6.18644127 0.01601146 5452 1407369600 2014.08.07 00:00 6.16128000 6.16580000 6.15814000 6.16738000 6.18447543 0.01663268 6784 1407456000 2014.08.08 00:00 6.16643000 6.15323000 6.15323000 6.16896000 6.18149968 0.01811128 6405 1407715200 2014.08.11 00:00 6.15441000 6.15300000 6.15080000 6.15614000 6.17878542 0.01872337 3859 1407801600 2014.08.12 00:00 6.15330000 6.15910000 6.15260000 6.16295000 6.17691062 0.01778079 4758 1407888000 2014.08.13 00:00 6.15948000 6.15810000 6.15657000 6.16513000 6.17511913 0.01724870 5474 1407974400 2014.08.14 00:00 6.15838000 6.15070000 6.14960000 6.15853000 6.17279350 0.01710182 4770 1408060800 2014.08.15 00:00 6.15149000 6.14692000 6.14230000 6.15209000 6.17032936 0.01659992 5817 1408320000 2014.08.18 00:00 6.14660000 6.14040000 6.13930000 6.14672000 6.16747894 0.01632884 3805 1408406400 2014.08.19 00:00 6.14032000 6.14280000 6.13515000 6.14526000 6.16512857 0.01539365 5744 1408492800 2014.08.20 00:00 6.14367000 6.14350000 6.14131000 6.14665000 6.16306870 0.01506265 5407 1408579200 2014.08.21 00:00 6.14437000 6.15380000 6.14150000 6.15864000 6.16218597 0.01393175 6950 1408665600 2014.08.22 00:00 6.15414000 6.15531000 6.15355000 6.16211000 6.16153112 0.01267273 6936 1408924800 2014.08.25 00:00 6.15374000 6.15430000 6.15235000 6.16120000 6.16084244 0.01193689 4385 1409011200 2014.08.26 00:00 6.15080000 6.15000000 6.14879000 6.15795000 6.15980982 0.01118039 5154 1409097600 2014.08.27 00:00 6.14709000 6.14320000 6.14320000 6.15091000 6.15822794 0.01105714 6739 1409184000 2014.08.28 00:00 6.14341000 6.14940000 6.14180000 6.15278000 6.15738718 0.00989704 5929 1409270400 2014.08.29 00:00 6.14881000 6.14816000 6.14660000 6.15182000 6.15650840 0.00911732 5042 1409529600 2014.09.01 00:00 6.14893000 6.14480000 6.14327000 6.15163000 6.15539332 0.00814105 3645 1409616000 2014.09.02 00:00 6.14549000 6.15080000 6.14406000 6.15430000 6.15495586 0.00744864 5557 1409702400 2014.09.03 00:00 6.15149000 6.14410000 6.14410000 6.15320000 6.15392197 0.00719985 5427 1409788800 2014.09.04 00:00 6.14450000 6.14610000 6.13748000 6.14766000 6.15317702 0.00645286 7586 1409875200 2014.09.05 00:00 6.14711000 6.14068000 6.14011000 6.14910000 6.15198682 0.00635191 5934 1410134400 2014.09.08 00:00 6.13965000 6.13910000 6.13338000 6.14152000 6.15075951 0.00636199 4780 1410220800 2014.09.09 00:00 6.13943000 6.13780000 6.13198000 6.14099000 6.14952527 0.00613462 5823 1410307200 2014.09.10 00:00 6.13848000 6.13210000 6.13067000 6.13851000 6.14786572 0.00626035 7780 1410393600 2014.09.11 00:00 6.13190000 6.13630000 6.13190000 6.13709000 6.14676422 0.00635070 6371 1410480000 2014.09.12 00:00 6.13632000 6.14036000 6.13530000 6.14155000 6.14615430 0.00633833 6627 1410739200 2014.09.15 00:00 6.13875000 6.16880000 6.13790000 6.17590000 6.14831103 0.00831704 9891 1410825600 2014.09.16 00:00 6.16850000 6.15510000 6.15440000 6.17904000 6.14895760 0.00851347 11634 1410912000 2014.09.17 00:00 6.15531000 6.15730000 6.14845000 6.15829000 6.14975211 0.00880994 7868 1410998400 2014.09.18 00:00 6.15839000 6.14520000 6.14500000 6.16372000 6.14931858 0.00869403 7604 1411084800 2014.09.19 00:00 6.14440000 6.14351000 6.14030000 6.14708000 6.14876538 0.00851505 7005 1411344000 2014.09.22 00:00 6.14070000 6.15230000 6.13940000 6.15460000 6.14910201 0.00856751 6827 1411430400 2014.09.23 00:00 6.15274000 6.14050000 6.13952000 6.15287000 6.14828277 0.00850239 6953 1411516800 2014.09.24 00:00 6.14118000 6.13860000 6.13620000 6.14320000 6.14736060 0.00845564 6609 1411603200 2014.09.25 00:00 6.13905000 6.14580000 6.13870000 6.15082000 6.14721197 0.00841678 8352 1411689600 2014.09.26 00:00 6.14670000 6.14360000 6.13996000 6.14823000 6.14686798 0.00837521 7368 1411948800 2014.09.29 00:00 6.14530000 6.17670000 6.14166000 6.18011000 6.14970912 0.01110141 11711 1412035200 2014.09.30 00:00 6.17680000 6.17830000 6.16240000 6.17914000 6.15243206 0.01342248 9288 1412121600 2014.10.01 00:00 6.17891000 6.16980000 6.16980000 6.18380000 6.15408615 0.01430206 6195 1412208000 2014.10.02 00:00 6.17008000 6.15870000 6.15840000 6.17020000 6.15452557 0.01435912 6868 1412294400 2014.10.03 00:00 6.15993000 6.16310000 6.15623000 6.16935000 6.15534218 0.01436864 5699 1412553600 2014.10.06 00:00 6.16350000 6.14970000 6.14970000 6.17156000 6.15480483 0.01382789 5101 1412640000 2014.10.07 00:00 6.15058000 6.14610000 6.14610000 6.15390000 6.15397580 0.01329409 7127 1412726400 2014.10.08 00:00 6.14651000 6.13780000 6.13640000 6.14697000 6.15243525 0.01278045 6642 1412812800 2014.10.09 00:00 6.13747000 6.13840000 6.13313000 6.14263000 6.15109856 0.01273137 7571 1412899200 2014.10.10 00:00 6.13868000 6.14080000 6.13620000 6.14460000 6.15011774 0.01285873 5919 1413158400 2014.10.13 00:00 6.13941000 6.13540000 6.13540000 6.14403000 6.14871605 0.01275551 5536 1413244800 2014.10.14 00:00 6.13529000 6.13990000 6.13380000 6.14266000 6.14787643 0.01294369 7153 1413331200 2014.10.15 00:00 6.13980000 6.13390000 6.13191000 6.14219000 6.14654534 0.01331831 9871 1413417600 2014.10.16 00:00 6.13337000 6.14150000 6.13040000 6.15486000 6.14606483 0.01344920 11494 1413504000 2014.10.17 00:00 6.14133000 6.13970000 6.13480000 6.14861000 6.14545866 0.01363584 8441 1413763200 2014.10.20 00:00 6.13774000 6.13190000 6.13150000 6.13990000 6.14416736 0.01413341 5718 1413849600 2014.10.21 00:00 6.13236000 6.12690000 6.12425000 6.13268000 6.14252285 0.01501502 7419 1413936000 2014.10.22 00:00 6.12658000 6.12310000 6.12050000 6.12824000 6.14067305 0.01612553 6934 1414022400 2014.10.23 00:00 6.12560000 6.12470000 6.12330000 6.12690000 6.13915181 0.01693973 6310 1414108800 2014.10.24 00:00 6.12457000 6.12290000 6.12274000 6.13021000 6.13760402 0.01778950 5999 1414368000 2014.10.27 00:00 6.12371000 6.11930000 6.11914000 6.12529000 6.13586078 0.01649253 5418 1414454400 2014.10.28 00:00 6.11953000 6.11340000 6.11238000 6.11995000 6.13372166 0.01484115 6094 1414540800 2014.10.29 00:00 6.11288000 6.11630000 6.11095000 6.11840000 6.13206245 0.01333900 5773 1414627200 2014.10.30 00:00 6.11650000 6.11650000 6.11627000 6.12299000 6.13058031 0.01263839 7787 1414713600 2014.10.31 00:00 6.11737000 6.12480000 6.11436000 6.12890000 6.13002981 0.01046199 10342 1414972800 2014.11.03 00:00 6.12840000 6.12920000 6.12260000 6.13042000 6.12995078 0.00949543 7448 1415059200 2014.11.04 00:00 6.12978000 6.11740000 6.11740000 6.13089000 6.12875546 0.00913314 6889 1415145600 2014.11.05 00:00 6.11738000 6.11970000 6.11475000 6.12314000 6.12789304 0.00908262 8553 1415232000 2014.11.06 00:00 6.12198000 6.12120000 6.11713000 6.12429000 6.12725561 0.00885360 9217 1415318400 2014.11.07 00:00 6.12180000 6.13418000 6.11952000 6.14245000 6.12791507 0.00853923 10150 1415577600 2014.11.10 00:00 6.13239000 6.12340000 6.11990000 6.13305000 6.12748507 0.00834682 7669 1415664000 2014.11.11 00:00 6.12371000 6.12690000 6.12170000 6.13456000 6.12742935 0.00785776 8007 1415750400 2014.11.12 00:00 6.12931000 6.13190000 6.12634000 6.13789000 6.12785512 0.00791786 9953 1415836800 2014.11.13 00:00 6.13208000 6.12930000 6.12830000 6.13522000 6.12799273 0.00737518 6720 1415923200 2014.11.14 00:00 6.12860000 6.12840000 6.12715000 6.13482000 6.12803152 0.00691769 7448 1416182400 2014.11.17 00:00 6.12994000 6.12560000 6.12340000 6.13093000 6.12779994 0.00674346 6989 1416268800 2014.11.18 00:00 6.12521000 6.11670000 6.11650000 6.12651000 6.12674281 0.00656348 7552 1416355200 2014.11.19 00:00 6.11703000 6.12390000 6.11515000 6.12732000 6.12647206 0.00640470 7132 1416441600 2014.11.20 00:00 6.12450000 6.12510000 6.12300000 6.13023000 6.12634139 0.00633612 8733 1416528000 2014.11.21 00:00 6.12460000 6.13330000 6.12095000 6.13856000 6.12700412 0.00676397 9195 1416787200 2014.11.24 00:00 6.13349000 6.15830000 6.13228000 6.16251000 6.12998468 0.01039095 10296 1416873600 2014.11.25 00:00 6.15720000 6.14620000 6.14320000 6.15883000 6.13152899 0.01084854 10183 1416960000 2014.11.26 00:00 6.14645000 6.14820000 6.13770000 6.15750000 6.13311671 0.01142426 10383 1417046400 2014.11.27 00:00 6.14978000 6.13946000 6.13946000 6.14978000 6.13372083 0.01107524 6302 1417132800 2014.11.28 00:00 6.14707000 6.16060000 6.14540000 6.16300000 6.13628075 0.01305532 8063 1417392000 2014.12.01 00:00 6.15904000 6.15750000 6.15680000 6.16802000 6.13830163 0.01436413 8540 1417478400 2014.12.02 00:00 6.15778000 6.15630000 6.14945000 6.15887000 6.14001576 0.01462484 6436 1417564800 2014.12.03 00:00 6.15540000 6.14660000 6.14534000 6.15689000 6.14064283 0.01414316 7273 1417651200 2014.12.04 00:00 6.14770000 6.15140000 6.14730000 6.15846000 6.14166732 0.01389411 7809 1417737600 2014.12.05 00:00 6.15100000 6.15824000 6.14980000 6.15967000 6.14324567 0.01461967 6916 1417996800 2014.12.08 00:00 6.15665000 6.17200000 6.15071000 6.18125000 6.14598418 0.01583754 9671 1418083200 2014.12.09 00:00 6.17423000 6.18590000 6.17010000 6.20507000 6.14978569 0.01833450 14722 1418169600 2014.12.10 00:00 6.18747000 6.17710000 6.17680000 6.19890000 6.15238705 0.01946014 10775 1418256000 2014.12.11 00:00 6.17865000 6.19550000 6.17480000 6.19847000 6.15649305 0.02188281 11329 1418342400 2014.12.12 00:00 6.19565000 6.19500000 6.18640000 6.20306000 6.16016038 0.02340672 9575 1418601600 2014.12.15 00:00 6.19039000 6.19790000 6.18800000 6.19970000 6.16375463 0.02435437 5420 1418688000 2014.12.16 00:00 6.19860000 6.19230000 6.18920000 6.20190000 6.16647323 0.02335212 6794 1418774400 2014.12.17 00:00 6.19162000 6.19990000 6.19060000 6.20275000 6.16965673 0.02304557 6934 1418860800 2014.12.18 00:00 6.20312000 6.22010000 6.20012000 6.22428000 6.17446085 0.02414084 10329 1418947200 2014.12.19 00:00 6.21930000 6.22270000 6.21623000 6.22962000 6.17905506 0.02528260 7518 1419206400 2014.12.22 00:00 6.22034000 6.21840000 6.21430000 6.22637000 6.18280220 0.02690776 4849 1419292800 2014.12.23 00:00 6.21734000 6.23030000 6.21733000 6.23268000 6.18732580 0.02835787 5759 1419379200 2014.12.24 00:00 6.23068000 6.22268000 6.22200000 6.23235000 6.19069286 0.02858606 4245 1419552000 2014.12.26 00:00 6.20160000 6.21694000 6.20160000 6.21730000 6.19319259 0.02712453 2142 1419811200 2014.12.29 00:00 6.21617000 6.23183000 6.21100000 6.23681000 6.19687234 0.02786441 5666 1419897600 2014.12.30 00:00 6.23400000 6.21580000 6.21405000 6.23915000 6.19867498 0.02693672 6329 1419984000 2014.12.31 00:00 6.21470000 6.21476000 6.20588000 6.22780000 6.20020688 0.02554088 5692 1420156800 2015.01.02 00:00 6.21826000 6.22680000 6.21590000 6.23042000 6.20273956 0.02323656 4791 1420416000 2015.01.05 00:00 6.22584000 6.22700000 6.22124000 6.23330000 6.20505008 0.02067812 7967 1420502400 2015.01.06 00:00 6.22703000 6.21100000 6.20670000 6.22806000 6.20561674 0.01777597 9747 1420588800 2015.01.07 00:00 6.21191000 6.21490000 6.20730000 6.22065000 6.20650086 0.01597919 8886 1420675200 2015.01.08 00:00 6.21564000 6.21750000 6.21390000 6.22360000 6.20754840 0.01512809 8539 1420761600 2015.01.09 00:00 6.21686000 6.20290000 6.20290000 6.22055000 6.20710569 0.01375632 9329 1421020800 2015.01.12 00:00 6.20506000 6.19660000 6.19540000 6.20584000 6.20610515 0.01422491 7418 1421107200 2015.01.13 00:00 6.19620000 6.19560000 6.19381000 6.20461000 6.20510466 0.01476784 9182 1421193600 2015.01.14 00:00 6.19594000 6.19310000 6.19246000 6.19841000 6.20396136 0.01559904 9361 1421280000 2015.01.15 00:00 6.19485000 6.20860000 6.18742000 6.21815000 6.20440313 0.01511968 12181 1421366400 2015.01.16 00:00 6.20852000 6.23400000 6.19841000 6.24405000 6.20722188 0.01461273 13692 1421625600 2015.01.19 00:00 6.23646000 6.22275000 6.22095000 6.23648000 6.20870075 0.01388900 9417 1421712000 2015.01.20 00:00 6.22359000 6.21840000 6.21531000 6.22771000 6.20962449 0.01323594 9416 1421798400 2015.01.21 00:00 6.21888000 6.21480000 6.21227000 6.22558000 6.21011740 0.01291593 9817 1421884800 2015.01.22 00:00 6.21892000 6.22010000 6.20999000 6.22345000 6.21106812 0.01193653 13113 1421971200 2015.01.23 00:00 6.22094000 6.25138000 6.21788000 6.25484000 6.21490735 0.01371842 16269 1422230400 2015.01.26 00:00 6.24996000 6.25390000 6.24853000 6.26962000 6.21862093 0.01582651 14741 1422316800 2015.01.27 00:00 6.25332000 6.24180000 6.23814000 6.25552000 6.22082846 0.01647557 13329 1422403200 2015.01.28 00:00 6.24228000 6.25770000 6.23982000 6.26269000 6.22434004 0.01865533 12557 1422489600 2015.01.29 00:00 6.25935000 6.26130000 6.25440000 6.26487000 6.22786003 0.02073627 9693 1422576000 2015.01.30 00:00 6.26191000 6.28040000 6.25540000 6.28928000 6.23286384 0.02469302 13636 1422835200 2015.02.02 00:00 6.28192000 6.26670000 6.26570000 6.28666000 6.23608633 0.02656872 9895 1422921600 2015.02.03 00:00 6.26746000 6.25490000 6.25070000 6.27540000 6.23787811 0.02675512 12114 1423008000 2015.02.04 00:00 6.25624000 6.25570000 6.24715000 6.25992000 6.23957543 0.02695872 10899 1423094400 2015.02.05 00:00 6.25919000 6.24220000 6.24220000 6.26499000 6.23982539 0.02656652 9248 1423180800 2015.02.06 00:00 6.24177000 6.24759000 6.23447000 6.25354000 6.24056488 0.02543635 9236 1423440000 2015.02.09 00:00 6.24856000 6.25330000 6.24776000 6.25500000 6.24177775 0.02375794 7290 1423526400 2015.02.10 00:00 6.25338000 6.25600000 6.24176000 6.25825000 6.24313225 0.02167707 8392 1423612800 2015.02.11 00:00 6.25560000 6.24590000 6.24371000 6.25667000 6.24339584 0.01856161 9084 1423699200 2015.02.12 00:00 6.24880000 6.24020000 6.24020000 6.25218000 6.24309148 0.01691611 9838 1423785600 2015.02.13 00:00 6.24160000 6.24180000 6.23643000 6.24652000 6.24296848 0.01682022 7238 1424044800 2015.02.16 00:00 6.24920000 6.26433000 6.24580000 6.27236000 6.24500291 0.01634790 7903 1424131200 2015.02.17 00:00 6.26430000 6.27530000 6.26430000 6.28544000 6.24788835 0.01580986 10812 1424217600 2015.02.18 00:00 6.27531000 6.27300000 6.27265000 6.28441000 6.25027993 0.01422635 7387 1424304000 2015.02.19 00:00 6.27100000 6.27720000 6.27100000 6.27950000 6.25284375 0.01284692 5439 1424390400 2015.02.20 00:00 6.27805000 6.27680000 6.27390000 6.28239000 6.25512530 0.01318844 6978 1424649600 2015.02.23 00:00 6.27230000 6.27200000 6.27200000 6.27923000 6.25673241 0.01332532 5513 1424736000 2015.02.24 00:00 6.27304000 6.26240000 6.26185000 6.27733000 6.25727218 0.01282694 6909 1424822400 2015.02.25 00:00 6.26188000 6.26930000 6.26180000 6.27347000 6.25841769 0.01284320 7266 1424908800 2015.02.26 00:00 6.27039000 6.27750000 6.26460000 6.28020000 6.26023505 0.01320533 7940 1424995200 2015.02.27 00:00 6.27935000 6.28640000 6.27594000 6.29343000 6.26272695 0.01364045 9870 1425254400 2015.03.02 00:00 6.29060000 6.28970000 6.28237000 6.30187000 6.26529581 0.01504844 8359 1425340800 2015.03.03 00:00 6.28968000 6.28590000 6.28174000 6.29148000 6.26725812 0.01577206 8035 1425427200 2015.03.04 00:00 6.28316000 6.28660000 6.27590000 6.28840000 6.26910020 0.01637627 7626 1425513600 2015.03.05 00:00 6.28602000 6.27260000 6.27260000 6.29189000 6.26943351 0.01528608 9412 1425600000 2015.03.06 00:00 6.27308000 6.28230000 6.27040000 6.28523000 6.27065889 0.01481902 7893 1425859200 2015.03.09 00:00 6.27410000 6.27250000 6.27128000 6.28296000 6.27083424 0.01431197 6940 1425945600 2015.03.10 00:00 6.27233000 6.28290000 6.27030000 6.28365000 6.27198336 0.01415512 8782 1426032000 2015.03.11 00:00 6.28251000 6.27690000 6.27238000 6.28279000 6.27245161 0.01290591 9587 1426118400 2015.03.12 00:00 6.27868000 6.27460000 6.26737000 6.28118000 6.27265622 0.01066693 10847 1426204800 2015.03.13 00:00 6.27450000 6.28442000 6.26892000 6.28966000 6.27377658 0.00802013 10297 1426464000 2015.03.16 00:00 6.28201000 6.26910000 6.26367000 6.28370000 6.27333119 0.00802211 9682 1426550400 2015.03.17 00:00 6.26890000 6.24730000 6.24281000 6.27020000 6.27085203 0.01082944 12641 1426636800 2015.03.18 00:00 6.24630000 6.22230000 6.22077000 6.24749000 6.26622803 0.01673885 12489 1426723200 2015.03.19 00:00 6.22260000 6.21580000 6.20040000 6.22630000 6.26142536 0.02154371 16148 1426809600 2015.03.20 00:00 6.21550000 6.20193000 6.19634000 6.22278000 6.25575913 0.02683840 15415 1427068800 2015.03.23 00:00 6.19969000 6.20370000 6.19375000 6.21592000 6.25080112 0.03067669 12762 1427155200 2015.03.24 00:00 6.20373000 6.20960000 6.20280000 6.21665000 6.24687720 0.03333543 12130 1427241600 2015.03.25 00:00 6.20983000 6.21040000 6.20663000 6.21681000 6.24340318 0.03520467 8727 1427328000 2015.03.26 00:00 6.21104000 6.21500000 6.20920000 6.21743000 6.24069812 0.03590147 8286 1427414400 2015.03.27 00:00 6.21489000 6.21084000 6.21001000 6.22460000 6.23785449 0.03597413 9848 1427673600 2015.03.30 00:00 6.20993000 6.20710000 6.20530000 6.21661000 6.23492549 0.03559187 8905 1427760000 2015.03.31 00:00 6.20745000 6.20460000 6.20188000 6.20960000 6.23203735 0.03514368 9988 1427846400 2015.04.01 00:00 6.20660000 6.20280000 6.19942000 6.21036000 6.22925284 0.03423138 9143 1427932800 2015.04.02 00:00 6.20150000 6.19830000 6.19810000 6.20676000 6.22630495 0.03414782 7853 1428019200 2015.04.03 00:00 6.19850000 6.19490000 6.19330000 6.20393000 6.22331400 0.03303265 4569 1428278400 2015.04.06 00:00 6.19286000 6.19520000 6.19210000 6.19810000 6.22063648 0.03214537 3098 1428364800 2015.04.07 00:00 6.19518000 6.19930000 6.19232000 6.20112000 6.21860443 0.02954237 9024 1428451200 2015.04.08 00:00 6.19992000 6.20570000 6.19767000 6.20954000 6.21737544 0.02669771 8633 1428537600 2015.04.09 00:00 6.20612000 6.21720000 6.20540000 6.21901000 6.21735873 0.02343040 9305 1428624000 2015.04.10 00:00 6.21718000 6.21670000 6.21530000 6.22164000 6.21729599 0.01798680 7939 1428883200 2015.04.13 00:00 6.21530000 6.22400000 6.21280000 6.22906000 6.21793447 0.01418250 8932 1428969600 2015.04.14 00:00 6.22531000 6.21320000 6.21182000 6.22660000 6.21748357 0.01227918 11087 1429056000 2015.04.15 00:00 6.21392000 6.19970000 6.19840000 6.21557000 6.21578990 0.01156716 10106 1429142400 2015.04.16 00:00 6.20020000 6.18730000 6.18691000 6.20235000 6.21307657 0.01131071 11555 1429228800 2015.04.17 00:00 6.18772000 6.19322000 6.18560000 6.19823000 6.21118547 0.01077589 12185 1429488000 2015.04.20 00:00 6.19448000 6.19490000 6.19330000 6.20380000 6.20963447 0.01047812 11462 1429574400 2015.04.21 00:00 6.19536000 6.19630000 6.19536000 6.20154000 6.20836452 0.01033581 9650 1429660800 2015.04.22 00:00 6.19636000 6.19390000 6.18982000 6.19890000 6.20698695 0.01027620 9918 1429747200 2015.04.23 00:00 6.19388000 6.18960000 6.18960000 6.19820000 6.20533105 0.01022348 10482 1429833600 2015.04.24 00:00 6.18960000 6.19360000 6.18919000 6.19940000 6.20421381 0.01011403 10831 1430092800 2015.04.27 00:00 6.19303000 6.21660000 6.19293000 6.22451000 6.20539344 0.01079417 12426 1430179200 2015.04.28 00:00 6.21205000 6.20340000 6.20036000 6.21950000 6.20520359 0.01074009 12363 1430265600 2015.04.29 00:00 6.20492000 6.20040000 6.19940000 6.20804000 6.20474611 0.01063915 11429 1430352000 2015.04.30 00:00 6.19967000 6.20690000 6.19710000 6.21154000 6.20495124 0.01060533 15693 1430438400 2015.05.01 00:00 6.20747000 6.21190000 6.20636000 6.21449000 6.20561303 0.01062645 5236 1430697600 2015.05.04 00:00 6.21013000 6.21050000 6.20820000 6.21538000 6.20607845 0.01052029 6938 1430784000 2015.05.05 00:00 6.21081000 6.20590000 6.20575000 6.21417000 6.20606146 0.01040730 10355 1430870400 2015.05.06 00:00 6.20597000 6.20140000 6.19760000 6.20843000 6.20561751 0.01037345 12087 1430956800 2015.05.07 00:00 6.20121000 6.21130000 6.20041000 6.21444000 6.20615870 0.01024994 10672 1431043200 2015.05.08 00:00 6.20898000 6.20759000 6.20660000 6.21420000 6.20629501 0.01002324 12535 1431302400 2015.05.11 00:00 6.20883000 6.21170000 6.20673000 6.21631000 6.20680977 0.00951106 8619 1431388800 2015.05.12 00:00 6.21213000 6.20780000 6.20633000 6.21448000 6.20690408 0.00945235 8974 1431475200 2015.05.13 00:00 6.20800000 6.19950000 6.19891000 6.21042000 6.20619893 0.00912883 11966 1431561600 2015.05.14 00:00 6.19984000 6.20290000 6.19835000 6.20475000 6.20588475 0.00800551 10251 1431648000 2015.05.15 00:00 6.20357000 6.20110000 6.20110000 6.20806000 6.20542906 0.00742423 8059 1431907200 2015.05.18 00:00 6.20038000 6.20520000 6.20005000 6.20663000 6.20540724 0.00703644 5594 1431993600 2015.05.19 00:00 6.20565000 6.20820000 6.20430000 6.21055000 6.20567322 0.00680617 6403 1432080000 2015.05.20 00:00 6.20866000 6.20440000 6.20424000 6.21036000 6.20555196 0.00627094 8536 1432166400 2015.05.21 00:00 6.20459000 6.19590000 6.19584000 6.20593000 6.20463273 0.00562660 9092 1432252800 2015.05.22 00:00 6.19597000 6.19977000 6.19310000 6.20218000 6.20416961 0.00528034 8076 1432512000 2015.05.25 00:00 6.19800000 6.20080000 6.19800000 6.20422000 6.20384869 0.00460972 3832 1432598400 2015.05.26 00:00 6.20085000 6.20860000 6.20040000 6.20930000 6.20430120 0.00463156 9148 1432684800 2015.05.27 00:00 6.20812000 6.20400000 6.20318000 6.20932000 6.20427251 0.00455535 9552 1432771200 2015.05.28 00:00 6.20422000 6.20320000 6.20006000 6.20673000 6.20417037 0.00454308 11019 1432857600 2015.05.29 00:00 6.20254000 6.20110000 6.20110000 6.20460000 6.20387795 0.00429267 9345 1433116800 2015.06.01 00:00 6.20137000 6.20420000 6.19737000 6.20541000 6.20390862 0.00402729 10627 1433203200 2015.06.02 00:00 6.20452000 6.19990000 6.19877000 6.20540000 6.20352685 0.00412126 13823 1433289600 2015.06.03 00:00 6.20021000 6.19820000 6.19760000 6.20162000 6.20301953 0.00432197 13693 1433376000 2015.06.04 00:00 6.19864000 6.20270000 6.19710000 6.20870000 6.20298910 0.00390852 13206 1433462400 2015.06.05 00:00 6.20324000 6.21020000 6.20279000 6.21403000 6.20367585 0.00407813 13959 1433721600 2015.06.08 00:00 6.20580000 6.20810000 6.20580000 6.21503000 6.20409720 0.00385933 11955 1433808000 2015.06.09 00:00 6.20770000 6.21100000 6.20730000 6.21471000 6.20475461 0.00422805 12064 1433894400 2015.06.10 00:00 6.21086000 6.20710000 6.20710000 6.21290000 6.20497798 0.00415145 11754 1433980800 2015.06.11 00:00 6.20775000 6.21120000 6.20690000 6.21226000 6.20557055 0.00449176 10325 1434067200 2015.06.12 00:00 6.21090000 6.21260000 6.21022000 6.21933000 6.20624002 0.00480650 9855 1434326400 2015.06.15 00:00 6.21030000 6.21170000 6.21030000 6.21577000 6.20676002 0.00509408 9234 1434412800 2015.06.16 00:00 6.21130000 6.20840000 6.20836000 6.21249000 6.20691621 0.00514847 5993 1434499200 2015.06.17 00:00 6.20860000 6.20250000 6.20248000 6.21050000 6.20649562 0.00507735 10366 1434585600 2015.06.18 00:00 6.20191000 6.20220000 6.20180000 6.20860000 6.20608651 0.00450977 10100 1434672000 2015.06.19 00:00 6.20341000 6.20350000 6.20220000 6.21390000 6.20584018 0.00429871 8044 1434931200 2015.06.22 00:00 6.20376000 6.20200000 6.20185000 6.20604000 6.20547445 0.00423306 6206 1435017600 2015.06.23 00:00 6.20219000 6.19970000 6.19970000 6.20558000 6.20492450 0.00436699 10340 1435104000 2015.06.24 00:00 6.19930000 6.20020000 6.19930000 6.20441000 6.20447455 0.00451673 9063 1435190400 2015.06.25 00:00 6.20122000 6.20330000 6.20040000 6.20863000 6.20436269 0.00452951 8452 1435276800 2015.06.26 00:00 6.20334000 6.20580000 6.20333000 6.21085000 6.20449957 0.00445759 8751 1435536000 2015.06.29 00:00 6.21009000 6.20620000 6.20620000 6.21634000 6.20466152 0.00444624 10220 1435622400 2015.06.30 00:00 6.20630000 6.20610000 6.20299000 6.20912000 6.20479852 0.00430011 8931 1435708800 2015.07.01 00:00 6.20599000 6.20400000 6.20191000 6.20660000 6.20472247 0.00406484 5990 1435795200 2015.07.02 00:00 6.20500000 6.20210000 6.20150000 6.20650000 6.20447271 0.00416058 6488 1435881600 2015.07.03 00:00 6.20160000 6.20169000 6.20159000 6.20776000 6.20420769 0.00408118 4834 1436140800 2015.07.06 00:00 6.20544000 6.20990000 6.20460000 6.21798000 6.20474981 0.00404312 8502 1436227200 2015.07.07 00:00 6.21197000 6.22110000 6.21090000 6.22758000 6.20630697 0.00510788 11261 1436313600 2015.07.08 00:00 6.22030000 6.22210000 6.21480000 6.22876000 6.20781107 0.00626622 11465 1436400000 2015.07.09 00:00 6.22113000 6.21600000 6.21165000 6.22149000 6.20859097 0.00662062 8837 1436486400 2015.07.10 00:00 6.21649000 6.21356000 6.21240000 6.21839000 6.20906421 0.00677468 8798 1436745600 2015.07.13 00:00 6.21483000 6.21528000 6.21371000 6.21841000 6.20965619 0.00706695 6745 1436832000 2015.07.14 00:00 6.21529000 6.21329000 6.20988000 6.21744000 6.21000227 0.00721923 9173 1436918400 2015.07.15 00:00 6.21294000 6.21452000 6.21176000 6.21609000 6.21043253 0.00721959 5468 1437004800 2015.07.16 00:00 6.21336000 6.21276000 6.21273000 6.21637000 6.21065419 0.00705987 6589 1437091200 2015.07.17 00:00 6.21271000 6.20955000 6.20865000 6.21518000 6.21054903 0.00685549 4280 1437350400 2015.07.20 00:00 6.21208000 6.21345000 6.20760000 6.21451000 6.21082531 0.00666361 4173 1437436800 2015.07.21 00:00 6.21333000 6.20900000 6.20737000 6.21441000 6.21065147 0.00617440 4610 1437523200 2015.07.22 00:00 6.20898000 6.21134000 6.20790000 6.21285000 6.21071705 0.00571862 3933 1437609600 2015.07.23 00:00 6.21146000 6.21315000 6.20800000 6.21762000 6.21094876 0.00549089 5933 1437696000 2015.07.24 00:00 6.21337000 6.22639000 6.21267000 6.22826000 6.21241935 0.00629278 8880 1437955200 2015.07.27 00:00 6.22399000 6.21930000 6.21875000 6.22900000 6.21307465 0.00632897 7432 1438041600 2015.07.28 00:00 6.22010000 6.21692000 6.21414000 6.22068000 6.21344088 0.00619305 6242 1438128000 2015.07.29 00:00 6.21688000 6.21478000 6.21045000 6.21905000 6.21356841 0.00582318 5345 1438214400 2015.07.30 00:00 6.21503000 6.21983000 6.21501000 6.22264000 6.21416475 0.00532024 5528 1438300800 2015.07.31 00:00 6.21996000 6.21992000 6.21463000 6.22390000 6.21471287 0.00457160 7596 1438560000 2015.08.03 00:00 6.22035000 6.21964000 6.21687000 6.22079000 6.21518212 0.00445860 4658 1438646400 2015.08.04 00:00 6.21694000 6.21875000 6.21480000 6.21993000 6.21552192 0.00428254 7202 1438732800 2015.08.05 00:00 6.21860000 6.21720000 6.21514000 6.22642000 6.21568174 0.00403435 6149 1438819200 2015.08.06 00:00 6.21705000 6.21707000 6.21674000 6.21982000 6.21581395 0.00404443 3796 1438905600 2015.08.07 00:00 6.21724000 6.21496000 6.21496000 6.21948000 6.21573262 0.00401910 8612 1439164800 2015.08.10 00:00 6.21622000 6.21377000 6.21367000 6.21884000 6.21554571 0.00404821 4378 1439251200 2015.08.11 00:00 6.21392000 6.38550000 6.21335000 6.43495000 6.23173183 0.03789509 22260 1439337600 2015.08.12 00:00 6.38510000 6.42701000 6.38380000 6.59373000 6.25032975 0.05959601 21569 1439424000 2015.08.13 00:00 6.42878000 6.46263000 6.42844000 6.52321000 6.27054882 0.07910498 14110 1439510400 2015.08.14 00:00 6.46283000 6.45134000 6.42667000 6.46283000 6.28776703 0.09153916 9120 1439769600 2015.08.17 00:00 6.44151000 6.44283000 6.43052000 6.45567000 6.30253493 0.10008420 8231 1439856000 2015.08.18 00:00 6.44074000 6.43926000 6.43211000 6.45246000 6.31555637 0.10584588 9720 1439942400 2015.08.19 00:00 6.43915000 6.46093000 6.43522000 6.46290000 6.32940147 0.11169707 10169 1440028800 2015.08.20 00:00 6.46169000 6.43994000 6.43704000 6.46238000 6.33992895 0.11404652 9357 1440115200 2015.08.21 00:00 6.43759000 6.45232000 6.43461000 6.45497000 6.35063286 0.11655125 11759 1440374400 2015.08.24 00:00 6.45092000 6.49157000 6.44848000 6.52859000 6.36405545 0.12005780 16130 1440460800 2015.08.25 00:00 6.49168000 6.51171000 6.45207000 6.51357000 6.37811779 0.12298670 13054 1440547200 2015.08.26 00:00 6.50911000 6.48849000 6.48056000 6.51472000 6.38862942 0.12205679 14008 1440633600 2015.08.27 00:00 6.48872000 6.47571000 6.47148000 6.49033000 6.39692281 0.11911427 11439 1440720000 2015.08.28 00:00 6.47462000 6.46056000 6.44963000 6.47846000 6.40298350 0.11406483 9240 1440979200 2015.08.31 00:00 6.45838000 6.44092000 6.43941000 6.45981000 6.40659650 0.10708987 10292 1441065600 2015.09.01 00:00 6.44083000 6.41693000 6.40735000 6.44738000 6.40758064 0.09855114 14273 1441152000 2015.09.02 00:00 6.41677000 6.44549000 6.41309000 6.45789000 6.41119106 0.08897947 12604 1441238400 2015.09.03 00:00 6.44504000 6.44914000 6.44000000 6.45417000 6.41480524 0.07741308 7884 1441324800 2015.09.04 00:00 6.44698000 6.46520000 6.44570000 6.47140000 6.41960474 0.06240073 8178 1441584000 2015.09.07 00:00 6.46472000 6.47604000 6.44310000 6.49136000 6.42497953 0.03989942 8611 1441670400 2015.09.08 00:00 6.47713000 6.45471000 6.45144000 6.49303000 6.42781100 0.03716597 12349 1441756800 2015.09.09 00:00 6.45477000 6.46589000 6.44285000 6.47147000 6.43143757 0.03516392 9116 1441843200 2015.09.10 00:00 6.46595000 6.38594000 6.37905000 6.48211000 6.42710447 0.03899733 19480 1441929600 2015.09.11 00:00 6.38653000 6.40744000 6.37416000 6.41867000 6.42523166 0.04016621 9188 1442188800 2015.09.14 00:00 6.40841000 6.40212000 6.39849000 6.41345000 6.42303055 0.04177438 4913 1442275200 2015.09.15 00:00 6.39983000 6.40899000 6.39598000 6.41150000 6.42169336 0.04261110 7549 1442361600 2015.09.16 00:00 6.40878000 6.40349000 6.40088000 6.41162000 6.41995970 0.04297093 7223 1442448000 2015.09.17 00:00 6.40273000 6.39877000 6.39755000 6.41300000 6.41794164 0.04420879 8759 1442534400 2015.09.18 00:00 6.39953000 6.38547000 6.38455000 6.40304000 6.41484910 0.04587739 13141 1442793600 2015.09.21 00:00 6.38305000 6.39762000 6.38279000 6.40733000 6.41320823 0.04359772 9687 1442880000 2015.09.22 00:00 6.39762000 6.41577000 6.39762000 6.41935000 6.41345221 0.03750646 11658 1442966400 2015.09.23 00:00 6.41574000 6.43790000 6.41197000 6.43908000 6.41578057 0.03293665 12502 1443052800 2015.09.24 00:00 6.43718000 6.41477000 6.41463000 6.44312000 6.41568433 0.03012308 12108 1443139200 2015.09.25 00:00 6.41529000 6.39602000 6.39535000 6.41971000 6.41381153 0.02930130 8885 1443398400 2015.09.28 00:00 6.39605000 6.35656000 6.35638000 6.39705000 6.40835901 0.03277717 12680 1443484800 2015.09.29 00:00 6.35365000 6.34190000 6.33235000 6.37398000 6.40202958 0.03770253 21951 1443571200 2015.09.30 00:00 6.34350000 6.35739000 6.33965000 6.36652000 6.39777819 0.03900645 19143 1443657600 2015.10.01 00:00 6.35765000 6.36577000 6.35492000 6.37016000 6.39472979 0.03880285 9625 1443744000 2015.10.02 00:00 6.36534000 6.35470000 6.35425000 6.37897000 6.39091743 0.03745115 10438 1444003200 2015.10.05 00:00 6.35455000 6.34709000 6.34434000 6.36291000 6.38674339 0.03445485 10223 1444089600 2015.10.06 00:00 6.34660000 6.35019000 6.34660000 6.35857000 6.38326211 0.03249004 9754 1444176000 2015.10.07 00:00 6.34984000 6.34405000 6.33554000 6.35367000 6.37952763 0.02841770 10292 1444262400 2015.10.08 00:00 6.34251000 6.33948000 6.33932000 6.35662000 6.37571357 0.03022536 12548 1444348800 2015.10.09 00:00 6.34053000 6.33699000 6.33686000 6.34766000 6.37202561 0.03109431 9414 1444608000 2015.10.12 00:00 6.33689000 6.32052000 6.31465000 6.34148000 6.36712031 0.03308214 20398 1444694400 2015.10.13 00:00 6.31820000 6.34049000 6.31820000 6.34590000 6.36458409 0.03262707 14901 1444780800 2015.10.14 00:00 6.34129000 6.33439000 6.33439000 6.35514000 6.36170846 0.03248682 14867 1444867200 2015.10.15 00:00 6.33710000 6.34777000 6.33465000 6.35165000 6.36038099 0.03170045 14361 1444953600 2015.10.16 00:00 6.34817000 6.36258000 6.34683000 6.36754000 6.36059042 0.03118643 18948 1445212800 2015.10.19 00:00 6.35855000 6.38672000 6.35855000 6.38820000 6.36307895 0.03057121 13345 1445299200 2015.10.20 00:00 6.38420000 6.36689000 6.36423000 6.38630000 6.36344191 0.02826298 19135 1445385600 2015.10.21 00:00 6.36765000 6.36737000 6.35560000 6.37173000 6.36381601 0.02297041 13189 1445472000 2015.10.22 00:00 6.36448000 6.38529000 6.36150000 6.39413000 6.36586115 0.02146350 16113 1445558400 2015.10.23 00:00 6.38259000 6.39339000 6.37860000 6.39830000 6.36848295 0.02273861 16071 1445817600 2015.10.26 00:00 6.38507000 6.38692000 6.38465000 6.39629000 6.37023886 0.02391897 8863 1445904000 2015.10.27 00:00 6.38735000 6.39177000 6.37815000 6.39534000 6.37228944 0.02460668 11545 1445990400 2015.10.28 00:00 6.39168000 6.38717000 6.38680000 6.40542000 6.37370664 0.02531699 14114 1446076800 2015.10.29 00:00 6.38729000 6.34647000 6.34573000 6.39964000 6.37111267 0.02465725 31261 1446163200 2015.10.30 00:00 6.34743000 6.31992000 6.31446000 6.35169000 6.36623718 0.02488456 25583 1446422400 2015.11.02 00:00 6.31995000 6.34339000 6.31965000 6.34943000 6.36406126 0.02437427 11751 1446508800 2015.11.03 00:00 6.34350000 6.34272000 6.34134000 6.35368000 6.36202876 0.02415690 11277 1446595200 2015.11.04 00:00 6.34362000 6.35149000 6.34272000 6.35597000 6.36102507 0.02377051 10494 1446681600 2015.11.05 00:00 6.35175000 6.37059000 6.35163000 6.37463000 6.36193601 0.02346621 13082 1446768000 2015.11.06 00:00 6.37043000 6.38977000 6.35447000 6.39226000 6.36458687 0.02379355 16234 1447027200 2015.11.09 00:00 6.38665000 6.38961000 6.38070000 6.39405000 6.36697002 0.02242620 13637 1447113600 2015.11.10 00:00 6.38830000 6.39244000 6.38300000 6.39439000 6.36939574 0.02240554 8975 1447200000 2015.11.11 00:00 6.39162000 6.38935000 6.38450000 6.39881000 6.37129614 0.02144186 8100 1447286400 2015.11.12 00:00 6.38909000 6.39041000 6.38614000 6.39823000 6.37311651 0.02117786 8050 1447372800 2015.11.13 00:00 6.39002000 6.40476000 6.38900000 6.41464000 6.37613018 0.02217699 14405 1447632000 2015.11.16 00:00 6.40515000 6.39833000 6.38403000 6.41983000 6.37824444 0.02276841 15901 1447718400 2015.11.17 00:00 6.39722000 6.41013000 6.39057000 6.41013000 6.38128116 0.02400291 12252 1447804800 2015.11.18 00:00 6.41131000 6.41715000 6.40056000 6.41901000 6.38469724 0.02551176 13702 1447891200 2015.11.19 00:00 6.41513000 6.40271000 6.40165000 6.41680000 6.38641274 0.02613317 12382 1447977600 2015.11.20 00:00 6.40102000 6.41823000 6.40102000 6.42076000 6.38944296 0.02767745 9414 1448236800 2015.11.23 00:00 6.40993000 6.42934000 6.40993000 6.43422000 6.39324268 0.02998213 10544 1448323200 2015.11.24 00:00 6.42565000 6.42534000 6.42158000 6.43227000 6.39629957 0.03168855 9287 1448409600 2015.11.25 00:00 6.42572000 6.42061000 6.41410000 6.42756000 6.39861484 0.03278742 11833 1448496000 2015.11.26 00:00 6.42119000 6.43196000 6.41857000 6.43853000 6.40179057 0.03236218 7802 1448582400 2015.11.27 00:00 6.43286000 6.44559000 6.43165000 6.45759000 6.40596195 0.02924858 12416 1448841600 2015.11.30 00:00 6.44792000 6.42333000 6.41521000 6.46016000 6.40761605 0.02626793 23150 1448928000 2015.12.01 00:00 6.42289000 6.44632000 6.42289000 6.44938000 6.41130214 0.02386856 14043 1449014400 2015.12.02 00:00 6.44496000 6.44546000 6.43610000 6.44970000 6.41455527 0.02132484 9962 1449100800 2015.12.03 00:00 6.44415000 6.41988000 6.41916000 6.45416000 6.41506239 0.01896829 13614 1449187200 2015.12.04 00:00 6.41982000 6.44304000 6.41982000 6.45205000 6.41772692 0.01904361 12246 1449446400 2015.12.07 00:00 6.44365000 6.47051000 6.44181000 6.47388000 6.42275388 0.02126825 12539 1449532800 2015.12.08 00:00 6.47001000 6.48580000 6.47001000 6.49822000 6.42875827 0.02456123 16943 1449619200 2015.12.09 00:00 6.48589000 6.50126000 6.48499000 6.52205000 6.43566320 0.02825125 17050 1449705600 2015.12.10 00:00 6.49965000 6.49028000 6.48710000 6.54204000 6.44086480 0.02938071 19433 1449792000 2015.12.11 00:00 6.49355000 6.53014000 6.49250000 6.56064000 6.44936720 0.03516299 21416 1450051200 2015.12.14 00:00 6.52985000 6.55281000 6.52959000 6.55896000 6.45921889 0.04142537 12826 1450137600 2015.12.15 00:00 6.54689000 6.53744000 6.52634000 6.55301000 6.46666852 0.04463345 14366 1450224000 2015.12.16 00:00 6.53590000 6.52082000 6.51338000 6.54377000 6.47182581 0.04572158 18037 1450310400 2015.12.17 00:00 6.52265000 6.56595000 6.51975000 6.56980000 6.48079002 0.04903048 16383 1450396800 2015.12.18 00:00 6.56520000 6.55201000 6.55042000 6.57306000 6.48757287 0.05060402 13203 1450656000 2015.12.21 00:00 6.54965000 6.54807000 6.54593000 6.55698000 6.49333450 0.05159502 10343 1450742400 2015.12.22 00:00 6.54839000 6.52472000 6.52431000 6.55148000 6.49632360 0.05022109 11626 1450828800 2015.12.23 00:00 6.52989000 6.54332000 6.52535000 6.54797000 6.50079945 0.04886076 10668 1450915200 2015.12.24 00:00 6.54242000 6.53789000 6.52939000 6.54736000 6.50433188 0.04735787 7628 1451260800 2015.12.28 00:00 6.53468000 6.55613000 6.53436000 6.56392000 6.50926503 0.04716473 7716 1451347200 2015.12.29 00:00 6.55845000 6.57407000 6.55763000 6.57994000 6.51543694 0.04545253 11636 1451433600 2015.12.30 00:00 6.57189000 6.56514000 6.56145000 6.60949000 6.52017056 0.04411908 17523 1451520000 2015.12.31 00:00 6.56410000 6.56692000 6.56365000 6.59200000 6.52462289 0.04194816 13199 1451865600 2016.01.04 00:00 6.56590000 6.62770000 6.56590000 6.63394000 6.53443976 0.04050727 18024 1451952000 2016.01.05 00:00 6.62665000 6.64321000 6.62470000 6.65333000 6.54479883 0.04134286 20386 1452038400 2016.01.06 00:00 6.64327000 6.69183000 6.63509000 6.73091000 6.55880180 0.04901908 30173 1452124800 2016.01.07 00:00 6.69170000 6.67910000 6.66283000 6.76694000 6.57025877 0.05328352 36399 1452211200 2016.01.08 00:00 6.68189000 6.68296000 6.65054000 6.69099000 6.58099222 0.05709451 21395 1452470400 2016.01.11 00:00 6.67539000 6.58307000 6.58307000 6.70627000 6.58119010 0.05337908 23900 1452556800 2016.01.12 00:00 6.59355000 6.57589000 6.56520000 6.60696000 6.58068533 0.05216268 30799 1452643200 2016.01.13 00:00 6.57330000 6.56481000 6.55964000 6.58136000 6.57917339 0.05197225 22694 1452729600 2016.01.14 00:00 6.56490000 6.59902000 6.56489000 6.62461000 6.58106355 0.05113486 21184 1452816000 2016.01.15 00:00 6.59910000 6.61345000 6.59792000 6.61970000 6.58414797 0.04941257 16446 1453075200 2016.01.18 00:00 6.59767000 6.58275000 6.57151000 6.60194000 6.58401483 0.04926336 19673 1453161600 2016.01.19 00:00 6.58177000 6.58899000 6.58177000 6.60831000 6.58448866 0.04867370 15295 1453248000 2016.01.20 00:00 6.58550000 6.60144000 6.58550000 6.61135000 6.58610307 0.04780647 17168 1453334400 2016.01.21 00:00 6.59955000 6.60144000 6.59649000 6.61875000 6.58756373 0.04553472 14848 1453420800 2016.01.22 00:00 6.59985000 6.61445000 6.59976000 6.61465000 6.59012433 0.04406447 11550 1453680000 2016.01.25 00:00 6.60840000 6.60847000 6.60135000 6.61796000 6.59187153 0.04206559 10886 1453766400 2016.01.26 00:00 6.60713000 6.61055000 6.60699000 6.61964000 6.59365044 0.04081854 13310 1453852800 2016.01.27 00:00 6.61110000 6.61641000 6.60459000 6.61871000 6.59581801 0.04003610 12220 1453939200 2016.01.28 00:00 6.61239000 6.61462000 6.60829000 6.61699000 6.59760868 0.03890902 11971 1454025600 2016.01.29 00:00 6.61280000 6.59204000 6.59084000 6.63034000 6.59707833 0.03855759 20812 1454284800 2016.02.01 00:00 6.59298000 6.61925000 6.59233000 6.61969000 6.59918992 0.03737092 14925 1454371200 2016.02.02 00:00 6.61880000 6.62784000 6.61278000 6.62934000 6.60191850 0.03564455 13037 1454457600 2016.02.03 00:00 6.62374000 6.61113000 6.59717000 6.65044000 6.60279578 0.02929579 24415 1454544000 2016.02.04 00:00 6.59720000 6.57312000 6.56145000 6.61810000 6.59996952 0.02502867 22179 1454630400 2016.02.05 00:00 6.57003000 6.56674000 6.55688000 6.58351000 6.59680480 0.01834549 23343 1454889600 2016.02.08 00:00 6.57140000 6.57066000 6.56689000 6.58285000 6.59431482 0.01928027 4369 1454976000 2016.02.09 00:00 6.57000000 6.56392000 6.56258000 6.58147000 6.59142008 0.02062017 5295 1455062400 2016.02.10 00:00 6.56050000 6.54311000 6.52694000 6.56692000 6.58681912 0.02386454 8729 1455148800 2016.02.11 00:00 6.53715000 6.52725000 6.52541000 6.54871000 6.58114587 0.02889285 13590 1455235200 2016.02.12 00:00 6.52760000 6.50742000 6.49807000 6.54793000 6.57412436 0.03445328 15237 1455494400 2016.02.15 00:00 6.51050000 6.49768000 6.48550000 6.53459000 6.56684394 0.04068428 24674 1455580800 2016.02.16 00:00 6.49803000 6.51568000 6.49684000 6.52589000 6.56197118 0.04365038 27126 1455667200 2016.02.17 00:00 6.51569000 6.52211000 6.51569000 6.53712000 6.55817488 0.04496358 26829 1455753600 2016.02.18 00:00 6.52213000 6.52042000 6.51535000 6.53139000 6.55457918 0.04588674 15854 1455840000 2016.02.19 00:00 6.52048000 6.52430000 6.51940000 6.52856000 6.55169545 0.04527761 17336 1456099200 2016.02.22 00:00 6.52692000 6.52561000 6.51985000 6.52930000 6.54921112 0.04452795 10237 1456185600 2016.02.23 00:00 6.52583000 6.53205000 6.52424000 6.53703000 6.54757673 0.04292548 18020 1456272000 2016.02.24 00:00 6.53313000 6.53287000 6.53152000 6.54322000 6.54617609 0.04046679 18681 1456358400 2016.02.25 00:00 6.53285000 6.53194000 6.53193000 6.54498000 6.54482027 0.03776731 18438 1456444800 2016.02.26 00:00 6.53269000 6.54560000 6.53078000 6.54705000 6.54489453 0.03625546 16920 1456704000 2016.02.29 00:00 6.54336000 6.54946000 6.54280000 6.55858000 6.54532934 0.03224350 20636 1456790400 2016.03.01 00:00 6.54964000 6.54672000 6.53956000 6.55492000 6.54546178 0.02647008 16864 1456876800 2016.03.02 00:00 6.54739000 6.54644000 6.54529000 6.55547000 6.54555494 0.02206023 12831 1456963200 2016.03.03 00:00 6.54649000 6.51883000 6.51883000 6.54827000 6.54300971 0.02083924 13962 1457049600 2016.03.04 00:00 6.51888000 6.50074000 6.49964000 6.52878000 6.53898402 0.02039845 18212 1457308800 2016.03.07 00:00 6.50162000 6.50707000 6.49617000 6.52411000 6.53594459 0.01894952 16991 1457395200 2016.03.08 00:00 6.51003000 6.50685000 6.50398000 6.51401000 6.53317368 0.01760394 17043 1457481600 2016.03.09 00:00 6.50686000 6.50922000 6.50520000 6.51908000 6.53089238 0.01715579 12973 1457568000 2016.03.10 00:00 6.50932000 6.50270000 6.50120000 6.52644000 6.52820739 0.01714210 16841 1457654400 2016.03.11 00:00 6.50184000 6.47874000 6.47050000 6.50596000 6.52349621 0.01861559 21560 1457913600 2016.03.14 00:00 6.48193000 6.49104000 6.47969000 6.49643000 6.52040514 0.01887911 13259 1458000000 2016.03.15 00:00 6.49109000 6.50985000 6.49109000 6.51156000 6.51939989 0.01900864 15618 1458086400 2016.03.16 00:00 6.50984000 6.48229000 6.47921000 6.52502000 6.51586561 0.02081784 17043 1458172800 2016.03.17 00:00 6.48230000 6.45396000 6.44934000 6.49789000 6.50996984 0.02542284 27203 1458259200 2016.03.18 00:00 6.45428000 6.46242000 6.43893000 6.47787000 6.50544129 0.02802609 25783 1458518400 2016.03.21 00:00 6.46131000 6.48321000 6.46129000 6.48456000 6.50332402 0.02849434 15046 1458604800 2016.03.22 00:00 6.48320000 6.49272000 6.48101000 6.49720000 6.50231411 0.02803595 19821 1458691200 2016.03.23 00:00 6.49273000 6.50481000 6.48831000 6.50935000 6.50255182 0.02716317 17847 1458777600 2016.03.24 00:00 6.50479000 6.52094000 6.50430000 6.52421000 6.50430307 0.02652677 16580 1458864000 2016.03.25 00:00 6.52093000 6.52394000 6.51965000 6.52842000 6.50617326 0.02529969 5098 1459123200 2016.03.28 00:00 6.52280000 6.51465000 6.51457000 6.52804000 6.50698056 0.02357936 6532 1459209600 2016.03.29 00:00 6.51462000 6.49087000 6.49025000 6.51849000 6.50544623 0.02170561 18237 1459296000 2016.03.30 00:00 6.49079000 6.47363000 6.47168000 6.50069000 6.50241611 0.01980473 22866 1459382400 2016.03.31 00:00 6.47409000 6.46277000 6.45649000 6.47983000 6.49864029 0.02012925 18362 1459468800 2016.04.01 00:00 6.46267000 6.46914000 6.46086000 6.48397000 6.49583074 0.02047660 16568 1459728000 2016.04.04 00:00 6.46899000 6.46808000 6.46509000 6.48184000 6.49318781 0.02069127 8223 1459814400 2016.04.05 00:00 6.46805000 6.48372000 6.46741000 6.48619000 6.49228611 0.02040640 16679 1459900800 2016.04.06 00:00 6.48373000 6.47973000 6.47812000 6.49336000 6.49109029 0.01999638 16206 1459987200 2016.04.07 00:00 6.47974000 6.48399000 6.47434000 6.48986000 6.49041408 0.01974638 19822 1460073600 2016.04.08 00:00 6.48330000 6.47643000 6.47643000 6.49244000 6.48908226 0.01959567 13038 1460332800 2016.04.11 00:00 6.47791000 6.46725000 6.46637000 6.48449000 6.48700300 0.01989706 15666 1460419200 2016.04.12 00:00 6.46736000 6.47171000 6.46557000 6.48500000 6.48554652 0.01930958 16270 1460505600 2016.04.13 00:00 6.47228000 6.48327000 6.47034000 6.48546000 6.48532971 0.01927923 17522 1460592000 2016.04.14 00:00 6.48293000 6.49009000 6.48246000 6.49966000 6.48578307 0.01799918 17951 1460678400 2016.04.15 00:00 6.49012000 6.48289000 6.48064000 6.49814000 6.48550754 0.01724524 16606 1460937600 2016.04.18 00:00 6.48756000 6.48181000 6.48047000 6.49109000 6.48515539 0.01727353 10888 1461024000 2016.04.19 00:00 6.48183000 6.46704000 6.46674000 6.48493000 6.48343012 0.01771450 16750 1461110400 2016.04.20 00:00 6.46710000 6.47905000 6.46674000 6.48154000 6.48301296 0.01709333 17507 1461196800 2016.04.21 00:00 6.47900000 6.48525000 6.47584000 6.48817000 6.48322601 0.01486896 18437 1461283200 2016.04.22 00:00 6.48524000 6.50377000 6.48288000 6.50671000 6.48518258 0.01314523 17494 1461542400 2016.04.25 00:00 6.50207000 6.50438000 6.50132000 6.51609000 6.48701091 0.01300811 17932 1461628800 2016.04.26 00:00 6.50295000 6.50021000 6.49575000 6.50887000 6.48826797 0.01394981 18265 1461715200 2016.04.27 00:00 6.50040000 6.50155000 6.49559000 6.51343000 6.48953292 0.01448767 22033 1461801600 2016.04.28 00:00 6.50132000 6.48130000 6.48029000 6.51476000 6.48874883 0.01295726 22745 1461888000 2016.04.29 00:00 6.48150000 6.48434000 6.47438000 6.49239000 6.48832894 0.01206862 22129 1462147200 2016.05.02 00:00 6.48629000 6.47756000 6.47756000 6.48719000 6.48730333 0.01112066 8201 1462233600 2016.05.03 00:00 6.47759000 6.50251000 6.47334000 6.50446000 6.48875159 0.01194823 20838 1462320000 2016.05.04 00:00 6.50253000 6.51521000 6.49877000 6.52010000 6.49127143 0.01374658 22226 1462406400 2016.05.05 00:00 6.51486000 6.51803000 6.50863000 6.52042000 6.49381987 0.01555019 18288 1462492800 2016.05.06 00:00 6.51860000 6.51355000 6.50744000 6.52274000 6.49569893 0.01618687 19283 1462752000 2016.05.09 00:00 6.51067000 6.53945000 6.50963000 6.53945000 6.49986570 0.01864237 19573 1462838400 2016.05.10 00:00 6.53945000 6.53416000 6.53411000 6.54430000 6.50313182 0.01985756 23058 1462924800 2016.05.11 00:00 6.53417000 6.52546000 6.52529000 6.53853000 6.50525831 0.02049394 15894 1463011200 2016.05.12 00:00 6.52545000 6.54630000 6.52484000 6.54954000 6.50916705 0.02306459 20503 1463097600 2016.05.13 00:00 6.54623000 6.55061000 6.53815000 6.55932000 6.51311399 0.02504486 22434 1463356800 2016.05.16 00:00 6.55570000 6.54802000 6.54254000 6.55895000 6.51643838 0.02604462 18713 1463443200 2016.05.17 00:00 6.54800000 6.54619000 6.53712000 6.54857000 6.51927186 0.02507912 17732 1463529600 2016.05.18 00:00 6.54503000 6.57612000 6.54351000 6.58780000 6.52468597 0.02749558 25367 1463616000 2016.05.19 00:00 6.58204000 6.56069000 6.55787000 6.58204000 6.52811493 0.02787241 26437 1463702400 2016.05.20 00:00 6.56075000 6.55933000 6.55349000 6.56556000 6.53108779 0.02877122 17573 1463961600 2016.05.23 00:00 6.56036000 6.55972000 6.55509000 6.56623000 6.53381467 0.02937266 16291 1464048000 2016.05.24 00:00 6.56029000 6.56360000 6.55972000 6.56857000 6.53665137 0.02965277 17734 1464134400 2016.05.25 00:00 6.56410000 6.56267000 6.55999000 6.56864000 6.53912933 0.02957316 16258 1464220800 2016.05.26 00:00 6.56281000 6.55630000 6.55441000 6.56587000 6.54076463 0.02705124 14915 1464307200 2016.05.27 00:00 6.55687000 6.57517000 6.55630000 6.57729000 6.54404134 0.02524825 15034 1464566400 2016.05.30 00:00 6.57530000 6.58813000 6.57530000 6.59125000 6.54824026 0.02249330 13056 1464652800 2016.05.31 00:00 6.58852000 6.58397000 6.58232000 6.59200000 6.55164309 0.02137994 18244 1464739200 2016.06.01 00:00 6.58402000 6.58519000 6.58389000 6.59841000 6.55483803 0.02093097 21880 1464825600 2016.06.02 00:00 6.58518000 6.58607000 6.58091000 6.58832000 6.55781251 0.02022287 17007 1464912000 2016.06.03 00:00 6.58601000 6.53876000 6.53856000 6.59554000 6.55599798 0.01838016 21151 1465171200 2016.06.06 00:00 6.54136000 6.56504000 6.53915000 6.57124000 6.55685913 0.01791885 20007 1465257600 2016.06.07 00:00 6.56503000 6.57341000 6.56487000 6.57799000 6.55843540 0.01713483 33560 1465344000 2016.06.08 00:00 6.57333000 6.56424000 6.56406000 6.57930000 6.55898822 0.01531485 15072 1465430400 2016.06.09 00:00 6.56416000 6.58204000 6.56315000 6.58475000 6.56118363 0.01503129 26553 1465516800 2016.06.10 00:00 6.58239000 6.60280000 6.58101000 6.60757000 6.56514709 0.01617720 12131 1465776000 2016.06.13 00:00 6.60353000 6.59433000 6.59344000 6.60893000 6.56792642 0.01624067 27676 1465862400 2016.06.14 00:00 6.59435000 6.60431000 6.59411000 6.60619000 6.57139152 0.01660075 26389 1465948800 2016.06.15 00:00 6.60460000 6.59224000 6.58501000 6.61491000 6.57337709 0.01691768 24159 1466035200 2016.06.16 00:00 6.59245000 6.59508000 6.58464000 6.60586000 6.57544403 0.01710488 22039 1466121600 2016.06.17 00:00 6.59449000 6.59340000 6.58834000 6.60312000 6.57715412 0.01699385 16215 1466380800 2016.06.20 00:00 6.59140000 6.58622000 6.58244000 6.59322000 6.57801754 0.01655720 17262 1466467200 2016.06.21 00:00 6.58619000 6.59109000 6.58208000 6.59561000 6.57926254 0.01632050 15121 1466553600 2016.06.22 00:00 6.59114000 6.57760000 6.57760000 6.59837000 6.57910420 0.01592326 15800 1466640000 2016.06.23 00:00 6.57761000 6.57677000 6.57677000 6.59480000 6.57888190 0.01514960 23895 1466726400 2016.06.24 00:00 6.57671000 6.62828000 6.57606000 6.65140000 6.58358648 0.01764021 40409 1466985600 2016.06.27 00:00 6.63355000 6.67742000 6.63350000 6.68752000 6.59252300 0.02678000 25921 1467072000 2016.06.28 00:00 6.67744000 6.68094000 6.67184000 6.68880000 6.60094367 0.03372829 24517 1467158400 2016.06.29 00:00 6.68080000 6.65209000 6.65195000 6.68500000 6.60581475 0.03615734 25727 1467244800 2016.06.30 00:00 6.65233000 6.66305000 6.65185000 6.70179000 6.61126572 0.03903128 31939 1467331200 2016.07.01 00:00 6.66703000 6.67367000 6.66085000 6.67768000 6.61720899 0.03900141 18019 1467590400 2016.07.04 00:00 6.67617000 6.67284000 6.66475000 6.68186000 6.62250718 0.04001100 14137 1467676800 2016.07.05 00:00 6.67348000 6.68561000 6.67249000 6.69515000 6.62851697 0.04182462 22138 1467763200 2016.07.06 00:00 6.68559000 6.69312000 6.68559000 6.70715000 6.63466964 0.04264321 28288 1467849600 2016.07.07 00:00 6.69384000 6.69896000 6.69045000 6.70223000 6.64079253 0.04423690 23086 1467936000 2016.07.08 00:00 6.69898000 6.69969000 6.69284000 6.70754000 6.64640182 0.04619560 19093 1468195200 2016.07.11 00:00 6.69752000 6.70347000 6.69550000 6.70701000 6.65183688 0.04728115 19293 1468281600 2016.07.12 00:00 6.70326000 6.69374000 6.69284000 6.70588000 6.65582765 0.04761068 22455 1468368000 2016.07.13 00:00 6.69437000 6.68350000 6.67787000 6.70078000 6.65846312 0.04619051 24127 1468454400 2016.07.14 00:00 6.68652000 6.68869000 6.68580000 6.69736000 6.66134187 0.04473031 18184 1468540800 2016.07.15 00:00 6.68932000 6.70929000 6.68532000 6.71884000 6.66590836 0.04360731 21498 1468800000 2016.07.18 00:00 6.70076000 6.70801000 6.70074000 6.71604000 6.66991804 0.04090095 19988 1468886400 2016.07.19 00:00 6.70800000 6.70742000 6.70158000 6.71535000 6.67348965 0.03765897 20172 1468972800 2016.07.20 00:00 6.70741000 6.67614000 6.67614000 6.71127000 6.67374207 0.03092369 27429 1469059200 2016.07.21 00:00 6.67652000 6.67388000 6.66762000 6.68556000 6.67375520 0.02204178 27628 1469145600 2016.07.22 00:00 6.67390000 6.68151000 6.66912000 6.68585000 6.67449375 0.01917502 24069 1469404800 2016.07.25 00:00 6.68185000 6.68577000 6.68184000 6.69069000 6.67556768 0.01867692 15853 1469491200 2016.07.26 00:00 6.68607000 6.67615000 6.67487000 6.68825000 6.67562314 0.01860674 18630 1469577600 2016.07.27 00:00 6.67614000 6.66980000 6.66980000 6.68199000 6.67506856 0.01825873 23462 1469664000 2016.07.28 00:00 6.66947000 6.65818000 6.65707000 6.67095000 6.67346012 0.01952687 20135 1469750400 2016.07.29 00:00 6.65845000 6.62749000 6.62203000 6.66394000 6.66908202 0.02458092 27944 1470009600 2016.08.01 00:00 6.62579000 6.64427000 6.62560000 6.64743000 6.66671897 0.02658510 17589 1470096000 2016.08.02 00:00 6.64423000 6.62820000 6.62820000 6.65927000 6.66305049 0.02960878 17616 1470182400 2016.08.03 00:00 6.62948000 6.64140000 6.62767000 6.64382000 6.66098854 0.03032977 22333 1470268800 2016.08.04 00:00 6.64139000 6.64424000 6.63270000 6.65306000 6.65939344 0.03015306 19086 1470355200 2016.08.05 00:00 6.64488000 6.66479000 6.64425000 6.67157000 6.65990740 0.02855599 18150 1470614400 2016.08.08 00:00 6.66366000 6.66701000 6.66256000 6.67354000 6.66058384 0.02660623 15383 1470700800 2016.08.09 00:00 6.66703000 6.65826000 6.65826000 6.67167000 6.66036252 0.02563745 14542 1470787200 2016.08.10 00:00 6.65888000 6.64009000 6.63116000 6.66251000 6.65843180 0.02612400 21453 1470873600 2016.08.11 00:00 6.64006000 6.64099000 6.63290000 6.65071000 6.65677068 0.02601839 21748 1470960000 2016.08.12 00:00 6.64093000 6.65284000 6.63989000 6.65594000 6.65639633 0.02332620 20099 1471219200 2016.08.15 00:00 6.64917000 6.64547000 6.64485000 6.65599000 6.65535573 0.02058615 17850 1471305600 2016.08.16 00:00 6.64521000 6.62808000 6.62312000 6.64650000 6.65275804 0.01820818 26227 1471392000 2016.08.17 00:00 6.62809000 6.63345000 6.62542000 6.64341000 6.65091918 0.01809578 24736 1471478400 2016.08.18 00:00 6.63343000 6.62972000 6.62225000 6.64008000 6.64890021 0.01809718 26307 1471564800 2016.08.19 00:00 6.62979000 6.65439000 6.62979000 6.66175000 6.64942305 0.01659699 24730 1471824000 2016.08.22 00:00 6.65453000 6.66018000 6.65452000 6.67405000 6.65044752 0.01478661 20973 1471910400 2016.08.23 00:00 6.66020000 6.65600000 6.64735000 6.66063000 6.65097633 0.01381390 23849 1471996800 2016.08.24 00:00 6.65599000 6.67058000 6.65510000 6.67219000 6.65284334 0.01447773 19167 1472083200 2016.08.25 00:00 6.67059000 6.66676000 6.66588000 6.67245000 6.65416874 0.01527178 19119 1472169600 2016.08.26 00:00 6.66679000 6.69240000 6.66441000 6.69637000 6.65780981 0.01753208 29402 1472428800 2016.08.29 00:00 6.69508000 6.68768000 6.68561000 6.70207000 6.66065459 0.01943085 21276 1472515200 2016.08.30 00:00 6.68773000 6.69075000 6.68519000 6.69683000 6.66352082 0.02009032 18453 1472601600 2016.08.31 00:00 6.69032000 6.68956000 6.68652000 6.69673000 6.66600074 0.02105482 18587 1472688000 2016.09.01 00:00 6.68957000 6.68270000 6.68270000 6.69375000 6.66759115 0.02129150 18424 1472774400 2016.09.02 00:00 6.68273000 6.69704000 6.68201000 6.69832000 6.67039580 0.02311748 23668 1473033600 2016.09.05 00:00 6.69731000 6.68807000 6.68560000 6.69778000 6.67207906 0.02400733 13777 1473120000 2016.09.06 00:00 6.68860000 6.67207000 6.67162000 6.69891000 6.67207819 0.02380734 22012 1473206400 2016.09.07 00:00 6.67231000 6.66783000 6.66460000 6.68060000 6.67167360 0.02261042 27546 1473292800 2016.09.08 00:00 6.66784000 6.67821000 6.66270000 6.68064000 6.67229612 0.02173164 28649 1473379200 2016.09.09 00:00 6.67857000 6.69538000 6.67547000 6.69844000 6.67449458 0.02231406 27526 1473638400 2016.09.12 00:00 6.69128000 6.68330000 6.67974000 6.69796000 6.67533319 0.02158446 27526 1473724800 2016.09.13 00:00 6.68430000 6.68893000 6.68180000 6.69115000 6.67662813 0.01918259 20690 1473811200 2016.09.14 00:00 6.68904000 6.66380000 6.66334000 6.69210000 6.67540640 0.01680392 29509 1473897600 2016.09.15 00:00 6.66375000 6.64640000 6.64640000 6.67364000 6.67264389 0.01530727 22464 1473984000 2016.09.16 00:00 6.64639000 6.65395000 6.64151000 6.65575000 6.67086352 0.01588423 16958 1474243200 2016.09.19 00:00 6.65480000 6.66430000 6.65480000 6.67087000 6.67023842 0.01601718 23001 1474329600 2016.09.20 00:00 6.66412000 6.68059000 6.66315000 6.68449000 6.67122429 0.01540811 20345 1474416000 2016.09.21 00:00 6.68058000 6.66545000 6.66545000 6.68393000 6.67067435 0.01570177 29075 1474502400 2016.09.22 00:00 6.66669000 6.68069000 6.66545000 6.68286000 6.67162822 0.01539030 19431 1474588800 2016.09.23 00:00 6.68054000 6.67828000 6.67287000 6.68310000 6.67226173 0.01449644 19107 1474848000 2016.09.26 00:00 6.67838000 6.68097000 6.67737000 6.68465000 6.67309109 0.01393538 17220 1474934400 2016.09.27 00:00 6.68161000 6.68184000 6.67676000 6.68506000 6.67392432 0.01329148 17723 1475020800 2016.09.28 00:00 6.68242000 6.67923000 6.67923000 6.68989000 6.67442962 0.01278862 19028 1475107200 2016.09.29 00:00 6.68062000 6.66823000 6.66770000 6.68650000 6.67383918 0.01280361 23265 1475193600 2016.09.30 00:00 6.66824000 6.67291000 6.66824000 6.68137000 6.67375069 0.01171282 22142 1475452800 2016.10.03 00:00 6.67130000 6.67608000 6.67065000 6.67946000 6.67397253 0.01127752 7532 1475539200 2016.10.04 00:00 6.67608000 6.69256000 6.67607000 6.69472000 6.67574276 0.01199840 13159 1475625600 2016.10.05 00:00 6.69256000 6.69721000 6.68831000 6.69947000 6.67778726 0.01285700 12973 1475712000 2016.10.06 00:00 6.69722000 6.70317000 6.69146000 6.71389000 6.68020466 0.01428110 23884 1475798400 2016.10.07 00:00 6.70515000 6.70647000 6.70107000 6.71768000 6.68270612 0.01559247 26764 1476057600 2016.10.10 00:00 6.70390000 6.71517000 6.70046000 6.71774000 6.68579792 0.01797946 13774 1476144000 2016.10.11 00:00 6.71519000 6.72717000 6.71413000 6.73123000 6.68973812 0.02135383 30094 1476230400 2016.10.12 00:00 6.72687000 6.72362000 6.71702000 6.73051000 6.69296497 0.02286000 24403 1476316800 2016.10.13 00:00 6.72337000 6.73173000 6.72337000 6.74227000 6.69665687 0.02307267 24587 1476403200 2016.10.14 00:00 6.73172000 6.73668000 6.72869000 6.73708000 6.70046860 0.02372253 18403 1476662400 2016.10.17 00:00 6.73440000 6.74507000 6.73440000 6.74984000 6.70471635 0.02535744 20288 1476748800 2016.10.18 00:00 6.74507000 6.74140000 6.73865000 6.74865000 6.70821003 0.02692523 23498 1476835200 2016.10.19 00:00 6.74140000 6.73744000 6.73712000 6.74629000 6.71099384 0.02661938 21364 1476921600 2016.10.20 00:00 6.73611000 6.74542000 6.73611000 6.74884000 6.71427252 0.02754377 21898 1477008000 2016.10.21 00:00 6.74497000 6.77003000 6.74497000 6.77568000 6.71958276 0.03009486 23849 1477267200 2016.10.24 00:00 6.76930000 6.78102000 6.76930000 6.78760000 6.72543392 0.03299633 21106 1477353600 2016.10.25 00:00 6.78101000 6.77287000 6.77252000 6.78798000 6.72995165 0.03413423 25523 1477440000 2016.10.26 00:00 6.77255000 6.78165000 6.77225000 6.78566000 6.73487530 0.03507703 21456 1477526400 2016.10.27 00:00 6.78328000 6.79227000 6.78165000 6.79682000 6.74034146 0.03505574 23727 1477612800 2016.10.28 00:00 6.79225000 6.78289000 6.78254000 6.79775000 6.74439370 0.03357831 23080 1477872000 2016.10.31 00:00 6.78403000 6.77554000 6.77554000 6.78711000 6.74736002 0.03098259 18268 1477958400 2016.11.01 00:00 6.77553000 6.77168000 6.77151000 6.78556000 6.74967620 0.02909848 19978 1478044800 2016.11.02 00:00 6.77178000 6.76457000 6.76230000 6.77554000 6.75109466 0.02684102 24795 1478131200 2016.11.03 00:00 6.76407000 6.76817000 6.76236000 6.77360000 6.75272088 0.02479640 22471 1478217600 2016.11.04 00:00 6.76881000 6.77038000 6.76389000 6.77200000 6.75440270 0.02264533 18064 1478476800 2016.11.07 00:00 6.77540000 6.79118000 6.77417000 6.79365000 6.75790530 0.02174308 20476 1478563200 2016.11.08 00:00 6.79123000 6.79507000 6.78671000 6.79905000 6.76144480 0.02155088 17802 1478649600 2016.11.09 00:00 6.79487000 6.83236000 6.77248000 6.83755000 6.76819863 0.02414338 45817 1478736000 2016.11.10 00:00 6.83231000 6.82707000 6.80806000 6.83423000 6.77380543 0.02558380 37946 1478822400 2016.11.11 00:00 6.82831000 6.82045000 6.80025000 6.84877000 6.77824777 0.02596089 33380 1479081600 2016.11.14 00:00 6.81921000 6.85274000 6.81920000 6.86349000 6.78534226 0.02948241 31246 1479168000 2016.11.15 00:00 6.85339000 6.86990000 6.84641000 6.87920000 6.79339538 0.03343392 39057 1479254400 2016.11.16 00:00 6.87020000 6.88704000 6.86939000 6.89572000 6.80231392 0.03747021 33452 1479340800 2016.11.17 00:00 6.88704000 6.90216000 6.87873000 6.90398000 6.81182307 0.04208772 31131 1479427200 2016.11.18 00:00 6.90255000 6.90470000 6.88419000 6.91205000 6.82066849 0.04676729 36786 1479686400 2016.11.21 00:00 6.89457000 6.89851000 6.89457000 6.91719000 6.82808197 0.05005177 33719 1479772800 2016.11.22 00:00 6.89788000 6.91007000 6.89579000 6.91501000 6.83589035 0.05290760 34055 1479859200 2016.11.23 00:00 6.91081000 6.95138000 6.90828000 6.95563000 6.84688937 0.05911535 37637 1479945600 2016.11.24 00:00 6.95139000 6.94334000 6.93969000 6.96470000 6.85607514 0.06327643 30883 1480032000 2016.11.25 00:00 6.94333000 6.94386000 6.93445000 6.95785000 6.86443560 0.06564656 33464 1480291200 2016.11.28 00:00 6.94260000 6.92520000 6.91887000 6.94516000 6.87022269 0.06499540 34319 1480377600 2016.11.29 00:00 6.92522000 6.91036000 6.91036000 6.92855000 6.87404529 0.06233777 37550 1480464000 2016.11.30 00:00 6.91100000 6.91350000 6.89283000 6.91923000 6.87780288 0.05833143 38362 1480550400 2016.12.01 00:00 6.91580000 6.87739000 6.87570000 6.91902000 6.87776356 0.05292903 34548 1480636800 2016.12.02 00:00 6.87908000 6.87049000 6.86786000 6.89037000 6.87707084 0.04725461 33361 1480896000 2016.12.05 00:00 6.86689000 6.85530000 6.85467000 6.88848000 6.87499743 0.04385346 31266 1480982400 2016.12.06 00:00 6.85530000 6.88540000 6.85530000 6.88672000 6.87598815 0.03977729 41484 1481068800 2016.12.07 00:00 6.88573000 6.89389000 6.88524000 6.90695000 6.87769309 0.03809101 29100 1481155200 2016.12.08 00:00 6.89461000 6.90830000 6.88659000 6.91593000 6.88060803 0.03564041 31716 1481241600 2016.12.09 00:00 6.90730000 6.92515000 6.90730000 6.93948000 6.88485012 0.03209039 32940 1481500800 2016.12.12 00:00 6.92156000 6.92196000 6.92138000 6.94269000 6.88838440 0.03029686 34606 1481587200 2016.12.13 00:00 6.92188000 6.91806000 6.91721000 6.93295000 6.89121064 0.02908434 30883 1481673600 2016.12.14 00:00 6.91858000 6.92404000 6.89378000 6.93074000 6.89433725 0.02822226 33588 1481760000 2016.12.15 00:00 6.92407000 6.93110000 6.91890000 6.94980000 6.89783846 0.02755704 38009 1481846400 2016.12.16 00:00 6.92908000 6.96523000 6.92842000 6.96847000 6.90425671 0.02868185 36262 1482105600 2016.12.19 00:00 6.96263000 6.92981000 6.92364000 6.96475000 6.90669035 0.02839623 25764 1482192000 2016.12.20 00:00 6.92976000 6.93674000 6.92959000 6.95350000 6.90955222 0.02833413 26741 1482278400 2016.12.21 00:00 6.93699000 6.92831000 6.92080000 6.94710000 6.91133868 0.02674579 25869 1482364800 2016.12.22 00:00 6.92830000 6.94602000 6.92789000 6.94889000 6.91464166 0.02660181 27995 1482451200 2016.12.23 00:00 6.94673000 6.95626000 6.94294000 6.95795000 6.91860531 0.02748678 21146 1482710400 2016.12.26 00:00 6.94404000 6.94776000 6.94402000 6.95920000 6.92138195 0.02847920 2345 1482796800 2016.12.27 00:00 6.94712000 6.95562000 6.94712000 6.96252000 6.92464272 0.02977249 19248 1482883200 2016.12.28 00:00 6.95543000 6.96808000 6.94855000 6.97908000 6.92877960 0.03180379 26914 1482969600 2016.12.29 00:00 6.96830000 6.95916000 6.95916000 6.98635000 6.93167297 0.03079137 29013 1483056000 2016.12.30 00:00 6.95981000 6.97166000 6.95927000 6.98495000 6.93548126 0.02928358 27861 1483315200 2017.01.02 00:00 6.97493000 6.96872000 6.96872000 6.98398000 6.93864685 0.02431708 2334 1483401600 2017.01.03 00:00 6.96990000 6.95632000 6.95594000 6.98685000 6.94033001 0.02148028 39034 1483488000 2017.01.04 00:00 6.95696000 6.86291000 6.86291000 6.96869000 6.93295668 0.02624703 56900 1483574400 2017.01.05 00:00 6.86342000 6.78575000 6.78094000 6.89645000 6.91893699 0.04402144 85290 1483660800 2017.01.06 00:00 6.78502000 6.84605000 6.77982000 6.86185000 6.91199537 0.04887914 87529 1483920000 2017.01.09 00:00 6.83430000 6.87730000 6.83430000 6.88930000 6.90869105 0.05052512 49350 1484006400 2017.01.10 00:00 6.87700000 6.90752000 6.86666000 6.91245000 6.90857952 0.05052117 63333 1484092800 2017.01.11 00:00 6.90702000 6.88542000 6.87414000 6.91720000 6.90637386 0.05139467 73260 1484179200 2017.01.12 00:00 6.88541000 6.85676000 6.83538000 6.89752000 6.90164873 0.05376247 61604 1484265600 2017.01.13 00:00 6.85707000 6.84079000 6.82740000 6.87415000 6.89585266 0.05526545 55708 1484524800 2017.01.16 00:00 6.84422000 6.85669000 6.84133000 6.86451000 6.89212288 0.05655004 27277 1484611200 2017.01.17 00:00 6.85670000 6.79874000 6.79003000 6.87011000 6.88322927 0.06181463 60488 1484697600 2017.01.18 00:00 6.79875000 6.83705000 6.79875000 6.84138000 6.87883125 0.06313587 44623 1484784000 2017.01.19 00:00 6.83617000 6.84165000 6.82736000 6.85425000 6.87529018 0.06284572 44536 1484870400 2017.01.20 00:00 6.84160000 6.83470000 6.82979000 6.85757000 6.87142444 0.06178061 43606 1485129600 2017.01.23 00:00 6.83376000 6.80730000 6.80523000 6.84410000 6.86531735 0.06232363 46731 1485216000 2017.01.24 00:00 6.80730000 6.80641000 6.80294000 6.82732000 6.85970713 0.06142251 44301 1485302400 2017.01.25 00:00 6.80638000 6.82198000 6.80620000 6.83922000 6.85611407 0.05758319 45513 1485388800 2017.01.26 00:00 6.82169000 6.84837000 6.81175000 6.85154000 6.85537654 0.05286840 46056 1485475200 2017.01.27 00:00 6.84829000 6.86930000 6.84480000 6.87787000 6.85670258 0.04615339 37829 1485734400 2017.01.30 00:00 6.85759000 6.85540000 6.85117000 6.87165000 6.85657853 0.03874445 24474 1485820800 2017.01.31 00:00 6.85530000 6.82548000 6.82000000 6.86895000 6.85361676 0.03133783 49368 1485907200 2017.02.01 00:00 6.82569000 6.82665000 6.82130000 6.83876000 6.85104850 0.03095613 29777 1485993600 2017.02.02 00:00 6.82664000 6.80807000 6.79959000 6.83268000 6.84695531 0.02801580 42197 1486080000 2017.02.03 00:00 6.80871000 6.80075000 6.79185000 6.82658000 6.84255480 0.02919806 43129 1486339200 2017.02.06 00:00 6.80230000 6.79797000 6.79499000 6.81321000 6.83830863 0.02927273 44790 1486425600 2017.02.07 00:00 6.79800000 6.83252000 6.79426000 6.83905000 6.83775733 0.02476019 48361 1486512000 2017.02.08 00:00 6.83316000 6.83968000 6.83167000 6.85657000 6.83794045 0.02241484 53354 1486598400 2017.02.09 00:00 6.83999000 6.86146000 6.83863000 6.86368000 6.84018040 0.02346294 47425 1486684800 2017.02.10 00:00 6.86101000 6.86230000 6.85827000 6.87172000 6.84228703 0.02480817 47052 1486944000 2017.02.13 00:00 6.85920000 6.86930000 6.85920000 6.88330000 6.84485969 0.02645373 36832 1487030400 2017.02.14 00:00 6.87020000 6.85574000 6.84624000 6.87614000 6.84589591 0.02491303 53803 1487116800 2017.02.15 00:00 6.85574000 6.84030000 6.83998000 6.86449000 6.84536297 0.02464278 50148 1487203200 2017.02.16 00:00 6.84030000 6.84694000 6.83930000 6.85483000 6.84551316 0.02469165 43846 1487289600 2017.02.17 00:00 6.84756000 6.85089000 6.84411000 6.85564000 6.84602524 0.02479785 31253 1487548800 2017.02.20 00:00 6.84962000 6.85555000 6.84123000 6.86227000 6.84693236 0.02363269 18815 1487635200 2017.02.21 00:00 6.85556000 6.85932000 6.85349000 6.86961000 6.84811214 0.02232762 20635 1487721600 2017.02.22 00:00 6.85931000 6.85514000 6.85418000 6.86848000 6.84878146 0.02177300 34338 1487808000 2017.02.23 00:00 6.85514000 6.84653000 6.84394000 6.86591000 6.84856703 0.02172233 29655 1487894400 2017.02.24 00:00 6.84662000 6.85181000 6.84594000 6.85803000 6.84887589 0.02133048 29108 1488153600 2017.02.27 00:00 6.84808000 6.85962000 6.84808000 6.86468000 6.84989914 0.02175167 23655 1488240000 2017.02.28 00:00 6.85963000 6.85064000 6.84520000 6.86400000 6.84996969 0.02107718 27548 1488326400 2017.03.01 00:00 6.85130000 6.86540000 6.84954000 6.87682000 6.85143925 0.02107769 39125 1488412800 2017.03.02 00:00 6.86579000 6.87927000 6.86398000 6.88831000 6.85408980 0.02021406 26734 1488499200 2017.03.03 00:00 6.87993000 6.89496000 6.87925000 6.90712000 6.85798220 0.01917118 41386 1488758400 2017.03.06 00:00 6.89413000 6.89731000 6.88668000 6.90202000 6.86172770 0.01652851 25919 1488844800 2017.03.07 00:00 6.89730000 6.89055000 6.88882000 6.90338000 6.86447268 0.01673662 27716 1488931200 2017.03.08 00:00 6.89060000 6.91259000 6.89060000 6.92109000 6.86905528 0.01946115 33654 1489017600 2017.03.09 00:00 6.91280000 6.90103000 6.89325000 6.93101000 6.87210049 0.02114666 48681 1489104000 2017.03.10 00:00 6.90140000 6.88561000 6.88283000 6.91334000 6.87338711 0.02150855 41337 1489363200 2017.03.13 00:00 6.88098000 6.89374000 6.88093000 6.89663000 6.87532548 0.02237747 26653 1489449600 2017.03.14 00:00 6.89453000 6.89878000 6.89330000 6.90827000 6.87755925 0.02301785 30619 1489536000 2017.03.15 00:00 6.89935000 6.84494000 6.84433000 6.90238000 6.87445265 0.02211137 36016 1489622400 2017.03.16 00:00 6.84456000 6.86842000 6.84384000 6.87772000 6.87387811 0.02125245 41091 1489708800 2017.03.17 00:00 6.86843000 6.88483000 6.86837000 6.89375000 6.87492115 0.02074613 31092 1489968000 2017.03.20 00:00 6.87930000 6.88711000 6.87930000 6.89788000 6.87608199 0.02042128 25597 1490054400 2017.03.21 00:00 6.88768000 6.87051000 6.86794000 6.89531000 6.87555133 0.02014260 39418 1490140800 2017.03.22 00:00 6.87017000 6.86171000 6.86171000 6.88043000 6.87423311 0.02001839 37401 1490227200 2017.03.23 00:00 6.86234000 6.86805000 6.86169000 6.87545000 6.87364424 0.01922142 31243 1490313600 2017.03.24 00:00 6.86806000 6.87172000 6.86777000 6.88426000 6.87346098 0.01865294 28231 1490572800 2017.03.27 00:00 6.86682000 6.85390000 6.84519000 6.86769000 6.87159803 0.01953952 33830 1490659200 2017.03.28 00:00 6.85414000 6.87109000 6.84903000 6.87578000 6.87154964 0.01899123 28466 1490745600 2017.03.29 00:00 6.87133000 6.86542000 6.86413000 6.87733000 6.87096587 0.01926010 31754 1490832000 2017.03.30 00:00 6.86414000 6.88193000 6.86414000 6.88342000 6.87201007 0.01884937 31799 1490918400 2017.03.31 00:00 6.88208000 6.87172000 6.86948000 6.88921000 6.87198245 0.01814822 25030 1491177600 2017.04.03 00:00 6.86630000 6.87023000 6.86630000 6.87691000 6.87181555 0.01730235 16955 1491264000 2017.04.04 00:00 6.87030000 6.87451000 6.87030000 6.88240000 6.87207216 0.01672262 14216 1491350400 2017.04.05 00:00 6.87504000 6.87966000 6.87185000 6.88680000 6.87279481 0.01401341 22962 1491436800 2017.04.06 00:00 6.88050000 6.88776000 6.87999000 6.89276000 6.87422007 0.01283157 34984 1491523200 2017.04.07 00:00 6.88781000 6.89890000 6.88781000 6.89990000 6.87657054 0.01375926 29715 1491782400 2017.04.10 00:00 6.89404000 6.90190000 6.89404000 6.91420000 6.87898287 0.01472738 27194 1491868800 2017.04.11 00:00 6.90180000 6.89787000 6.89787000 6.90901000 6.88078164 0.01518251 18876 1491955200 2017.04.12 00:00 6.89980000 6.88069000 6.88069000 6.90460000 6.88077291 0.01289259 24532 1492041600 2017.04.13 00:00 6.88119000 6.88259000 6.86750000 6.88760000 6.88094597 0.01263755 33999 1492128000 2017.04.14 00:00 6.88258000 6.88015000 6.87837000 6.88759000 6.88087016 0.01259065 8245 1492387200 2017.04.17 00:00 6.87929000 6.87615000 6.87460000 6.88290000 6.88042062 0.01243803 13878 1492473600 2017.04.18 00:00 6.87611000 6.87150000 6.87150000 6.88739000 6.87957104 0.01221945 25008 1492560000 2017.04.19 00:00 6.87150000 6.88398000 6.87150000 6.88540000 6.87999094 0.01163717 23849 1492646400 2017.04.20 00:00 6.88110000 6.88244000 6.87818000 6.88660000 6.88022419 0.01135848 24582 1492732800 2017.04.21 00:00 6.88060000 6.88962000 6.87793000 6.89185000 6.88111902 0.01143832 20092 1492992000 2017.04.24 00:00 6.87855000 6.88169000 6.87574000 6.88889000 6.88117340 0.00968351 24917 1493078400 2017.04.25 00:00 6.88165000 6.88547000 6.88140000 6.89007000 6.88158260 0.00943025 23779 1493164800 2017.04.26 00:00 6.88548000 6.89442000 6.88380000 6.90242000 6.88280521 0.00897360 27190 1493251200 2017.04.27 00:00 6.89475000 6.89858000 6.89475000 6.90430000 6.88430757 0.00949314 27507 1493337600 2017.04.28 00:00 6.89855000 6.89772000 6.89227000 6.90430000 6.88558495 0.00943571 27915 1493596800 2017.05.01 00:00 6.89490000 6.89430000 6.89430000 6.90260000 6.88641495 0.00891009 22049 1493683200 2017.05.02 00:00 6.89530000 6.88702000 6.88702000 6.89870000 6.88647258 0.00849624 29094 1493769600 2017.05.03 00:00 6.88704000 6.89271000 6.88540000 6.89426000 6.88706662 0.00836807 19526 1493856000 2017.05.04 00:00 6.89335000 6.89059000 6.89059000 6.89735000 6.88740218 0.00835639 24475 1493942400 2017.05.05 00:00 6.89064000 6.90046000 6.89064000 6.90660000 6.88864578 0.00840115 27443 1494201600 2017.05.08 00:00 6.89976000 6.90633000 6.89976000 6.90960000 6.89032999 0.00894645 22227 1494288000 2017.05.09 00:00 6.90629000 6.91189000 6.90500000 6.91730000 6.89238332 0.01041210 24843 1494374400 2017.05.10 00:00 6.91197000 6.91061000 6.90740000 6.91607000 6.89411920 0.01123879 23891 1494460800 2017.05.11 00:00 6.91083000 6.90134000 6.90134000 6.91370000 6.89480689 0.01121906 25782 1494547200 2017.05.12 00:00 6.90143000 6.89650000 6.89630000 6.90590000 6.89496814 0.01076968 22363 1494806400 2017.05.15 00:00 6.89621000 6.88903000 6.88569000 6.90129000 6.89440260 0.00992407 24916 1494892800 2017.05.16 00:00 6.88942000 6.87367000 6.87276000 6.89070000 6.89242807 0.00968325 30409 1494979200 2017.05.17 00:00 6.87368000 6.86894000 6.86894000 6.88330000 6.89019111 0.01112888 33890 1495065600 2017.05.18 00:00 6.86990000 6.88092000 6.86952000 6.88830000 6.88930815 0.01140887 47826 1495152000 2017.05.19 00:00 6.88190000 6.87051000 6.87051000 6.88930000 6.88751785 0.01262390 27654 1495411200 2017.05.22 00:00 6.87112000 6.87608000 6.86879000 6.88333000 6.88642853 0.01318147 24342 1495497600 2017.05.23 00:00 6.87665000 6.87806000 6.87489000 6.88190000 6.88563153 0.01360527 26017 1495584000 2017.05.24 00:00 6.87795000 6.87194000 6.87175000 6.88923000 6.88432757 0.01425981 23850 1495670400 2017.05.25 00:00 6.87269000 6.84703000 6.84396000 6.87906000 6.88077542 0.01721486 36179 1495756800 2017.05.26 00:00 6.84705000 6.81820000 6.81450000 6.85348000 6.87481586 0.02331232 50117 1496016000 2017.05.29 00:00 6.81424000 6.81663000 6.80266000 6.82770000 6.86927435 0.02784837 35116 1496102400 2017.05.30 00:00 6.81662000 6.82161000 6.81661000 6.83330000 6.86473489 0.03092627 19628 1496188800 2017.05.31 00:00 6.82156000 6.74411000 6.74087000 6.83670000 6.85324680 0.04322520 70497 1496275200 2017.06.01 00:00 6.74410000 6.74706000 6.72244000 6.77305000 6.84313377 0.05130894 76945 1496361600 2017.06.02 00:00 6.74869000 6.77330000 6.74654000 6.79372000 6.83648294 0.05400653 52898 1496620800 2017.06.05 00:00 6.77330000 6.77907000 6.77324000 6.78720000 6.83101504 0.05479466 30699 1496707200 2017.06.06 00:00 6.77900000 6.75425000 6.75425000 6.78395000 6.82370408 0.05629100 35121 1496793600 2017.06.07 00:00 6.75337000 6.77287000 6.75326000 6.78100000 6.81886274 0.05517176 33444 1496880000 2017.06.08 00:00 6.77178000 6.78356000 6.76511000 6.78520000 6.81550058 0.05329147 34253 1496966400 2017.06.09 00:00 6.77669000 6.78630000 6.77669000 6.79410000 6.81271957 0.05101086 27792 1497225600 2017.06.12 00:00 6.78208000 6.79499000 6.78208000 6.79700000 6.81103104 0.04844783 20271 1497312000 2017.06.13 00:00 6.79370000 6.78557000 6.78477000 6.79699000 6.80860618 0.04692035 23171 1497398400 2017.06.14 00:00 6.78480000 6.78552000 6.77258000 6.79250000 6.80640749 0.04532540 30079 1497484800 2017.06.15 00:00 6.78421000 6.80700000 6.77927000 6.81220000 6.80646392 0.04215316 39850 1497571200 2017.06.16 00:00 6.80488000 6.81148000 6.79980000 6.83264000 6.80694164 0.03970952 46785 1497830400 2017.06.19 00:00 6.80866000 6.82686000 6.80608000 6.82995000 6.80883863 0.03723690 36579 1497916800 2017.06.20 00:00 6.82630000 6.82223000 6.82031000 6.83696000 6.81011400 0.03444670 46322 1498003200 2017.06.21 00:00 6.82141000 6.83097000 6.81829000 6.83328000 6.81210029 0.03285540 32986 1498089600 2017.06.22 00:00 6.82831000 6.83648000 6.82561000 6.83660000 6.81442216 0.03366664 32052 1498176000 2017.06.23 00:00 6.83588000 6.83851000 6.83435000 6.84415000 6.81671624 0.03538221 30362 1498435200 2017.06.26 00:00 6.83544000 6.85776000 6.83430000 6.85929000 6.82062517 0.03870305 32954 1498521600 2017.06.27 00:00 6.84730000 6.81329000 6.80794000 6.85794000 6.81992658 0.03832530 53865 1498608000 2017.06.28 00:00 6.81193000 6.80280000 6.79582000 6.81450000 6.81829548 0.03369499 66171 1498694400 2017.06.29 00:00 6.80095000 6.79289000 6.77959000 6.80455000 6.81587591 0.02906367 59594 1498780800 2017.06.30 00:00 6.79134000 6.77783000 6.75811000 6.79540000 6.81225249 0.02731920 64974 1499040000 2017.07.03 00:00 6.77913000 6.79485000 6.77270000 6.79857000 6.81059511 0.02609900 39526 1499126400 2017.07.04 00:00 6.79366000 6.80528000 6.79354000 6.80829000 6.81008891 0.02279895 29497 1499212800 2017.07.05 00:00 6.80368000 6.79760000 6.78960000 6.80712000 6.80889949 0.02130247 33931 1499299200 2017.07.06 00:00 6.79713000 6.79931000 6.79341000 6.80595000 6.80798621 0.02064380 34047 1499385600 2017.07.07 00:00 6.79940000 6.80294000 6.79486000 6.80510000 6.80750561 0.02013282 31575 1499644800 2017.07.10 00:00 6.80115000 6.80534000 6.79625000 6.80901000 6.80729937 0.01996725 19148 1499731200 2017.07.11 00:00 6.80400000 6.79828000 6.79768000 6.81149000 6.80644038 0.01962519 21608 1499817600 2017.07.12 00:00 6.79705000 6.78674000 6.78387000 6.80051000 6.80456415 0.02002826 36675 1499904000 2017.07.13 00:00 6.78327000 6.78092000 6.77333000 6.78766000 6.80231233 0.02131588 36670 1499990400 2017.07.14 00:00 6.78083000 6.76360000 6.76310000 6.78559000 6.79862544 0.02390021 33473 1500249600 2017.07.17 00:00 6.76255000 6.76335000 6.75827000 6.77208000 6.79526587 0.02525755 57202 1500336000 2017.07.18 00:00 6.76323000 6.74763000 6.74281000 6.76765000 6.79072912 0.02787364 55413 1500422400 2017.07.19 00:00 6.74687000 6.75876000 6.74150000 6.75889000 6.78768445 0.02810174 38149 1500508800 2017.07.20 00:00 6.75732000 6.75529000 6.75290000 6.77155000 6.78459926 0.02757155 52221 1500595200 2017.07.21 00:00 6.75389000 6.75590000 6.75290000 6.76421000 6.78186600 0.02611923 39220 1500854400 2017.07.24 00:00 6.75618000 6.74654000 6.74248000 6.76041000 6.77850162 0.02172351 35162 1500940800 2017.07.25 00:00 6.74540000 6.75769000 6.74338000 6.75799000 6.77651956 0.02101532 38058 1501027200 2017.07.26 00:00 6.75615000 6.74310000 6.74037000 6.75919000 6.77333674 0.02177572 39947 1501113600 2017.07.27 00:00 6.74224000 6.74301000 6.72405000 6.74592000 6.77044848 0.02267968 51778 1501200000 2017.07.28 00:00 6.74251000 6.73430000 6.73305000 6.74764000 6.76700577 0.02448801 46316 1501459200 2017.07.31 00:00 6.73480000 6.72595000 6.72478000 6.73711000 6.76309570 0.02593739 45505 1501545600 2017.08.01 00:00 6.72553000 6.72855000 6.71550000 6.73096000 6.75980563 0.02578928 49321 1501632000 2017.08.02 00:00 6.72816000 6.72830000 6.72185000 6.73357000 6.75680509 0.02571221 45172 1501718400 2017.08.03 00:00 6.72335000 6.72975000 6.72335000 6.73643000 6.75422842 0.02488240 41839 1501804800 2017.08.04 00:00 6.72845000 6.73399000 6.71977000 6.73655000 6.75230095 0.02291625 37524 1502064000 2017.08.07 00:00 6.73301000 6.73106000 6.72591000 6.73725000 6.75027800 0.02010996 29192 1502150400 2017.08.08 00:00 6.73003000 6.71115000 6.70165000 6.73114000 6.74655153 0.01870383 40927 1502236800 2017.08.09 00:00 6.71072000 6.69090000 6.69041000 6.71771000 6.74125138 0.01995841 49208 1502323200 2017.08.10 00:00 6.69078000 6.66628000 6.66613000 6.69379000 6.73411125 0.02394129 52165 1502409600 2017.08.11 00:00 6.66620000 6.67210000 6.65765000 6.69457000 6.72820542 0.02687437 53469 1502668800 2017.08.14 00:00 6.67190000 6.68991000 6.66925000 6.69024000 6.72455823 0.02723998 35820 1502755200 2017.08.15 00:00 6.68893000 6.69598000 6.68384000 6.70255000 6.72183650 0.02767027 37815 1502841600 2017.08.16 00:00 6.69595000 6.68851000 6.68813000 6.70671000 6.71866254 0.02757526 33993 1502928000 2017.08.17 00:00 6.68710000 6.68619000 6.67565000 6.68859000 6.71556992 0.02740887 39550 1503014400 2017.08.18 00:00 6.68025000 6.68053000 6.67720000 6.68832000 6.71223279 0.02707829 29652 1503273600 2017.08.21 00:00 6.67480000 6.67052000 6.66787000 6.68356000 6.70826014 0.02761360 21714 1503360000 2017.08.22 00:00 6.67018000 6.66850000 6.65833000 6.67294000 6.70447346 0.02675954 27576 1503446400 2017.08.23 00:00 6.66630000 6.66336000 6.66060000 6.67150000 6.70055789 0.02686067 23199 1503532800 2017.08.24 00:00 6.65959000 6.66061000 6.65470000 6.66465000 6.69675333 0.02654874 26511 1503619200 2017.08.25 00:00 6.66037000 6.64240000 6.64189000 6.66442000 6.69157682 0.02779119 26431 1503878400 2017.08.28 00:00 6.64020000 6.61797000 6.61691000 6.64308000 6.68456665 0.03131701 27015 1503964800 2017.08.29 00:00 6.61757000 6.60750000 6.59702000 6.62749000 6.67722697 0.03455272 46830 1504051200 2017.08.30 00:00 6.60720000 6.59871000 6.58345000 6.61304000 6.66974916 0.03739990 45713 1504137600 2017.08.31 00:00 6.59864000 6.59406000 6.59130000 6.60850000 6.66254067 0.03923402 43996 1504224000 2017.09.01 00:00 6.59153000 6.55921000 6.54369000 6.59491000 6.65269965 0.04313099 60587 1504483200 2017.09.04 00:00 6.55705000 6.52875000 6.52490000 6.56606000 6.64089493 0.04887696 40747 1504569600 2017.09.05 00:00 6.52831000 6.53890000 6.52774000 6.55945000 6.63118112 0.05253171 57742 1504656000 2017.09.06 00:00 6.53789000 6.54109000 6.53138000 6.55066000 6.62260102 0.05569040 48073 1504742400 2017.09.07 00:00 6.53729000 6.48620000 6.48410000 6.54274000 6.60961044 0.06446458 61022 1504828800 2017.09.08 00:00 6.48605000 6.49916000 6.44320000 6.51923000 6.59909135 0.06937892 104797 1505088000 2017.09.11 00:00 6.49663000 6.53836000 6.48483000 6.53968000 6.59330741 0.06874389 62212 1505174400 2017.09.12 00:00 6.53749000 6.53497000 6.53220000 6.55167000 6.58775147 0.06691108 63526 1505260800 2017.09.13 00:00 6.53149000 6.54743000 6.52272000 6.54876000 6.58391133 0.06408997 60102 1505347200 2017.09.14 00:00 6.54737000 6.54203000 6.54176000 6.57054000 6.57992263 0.06086753 56471 1505433600 2017.09.15 00:00 6.54113000 6.54820000 6.54020000 6.55215000 6.57690143 0.05705286 44004 1505692800 2017.09.18 00:00 6.54639000 6.57305000 6.54342000 6.57812000 6.57653463 0.05306541 33424 1505779200 2017.09.19 00:00 6.57068000 6.58440000 6.56920000 6.59579000 6.57728371 0.04905124 51991 1505865600 2017.09.20 00:00 6.58178000 6.58490000 6.56209000 6.59510000 6.57800907 0.04532980 40134 1505952000 2017.09.21 00:00 6.58346000 6.56855000 6.55782000 6.60401000 6.57710821 0.04110611 56599 1506038400 2017.09.22 00:00 6.56740000 6.57670000 6.56340000 6.58608000 6.57706933 0.03840735 57297 1506297600 2017.09.25 00:00 6.57650000 6.61086000 6.57650000 6.61845000 6.58028749 0.03975789 48482 1506384000 2017.09.26 00:00 6.60800000 6.62930000 6.60600000 6.64510000 6.58495535 0.04338252 52797 1506470400 2017.09.27 00:00 6.62493000 6.63953000 6.62365000 6.64972000 6.59015293 0.04790200 60349 1506556800 2017.09.28 00:00 6.63920000 6.65351000 6.63542000 6.67851000 6.59618694 0.05332438 75248 1506643200 2017.09.29 00:00 6.65261000 6.64600000 6.63810000 6.67565000 6.60093104 0.05642253 70301 1506902400 2017.10.02 00:00 6.64420000 6.67260000 6.64389000 6.67945000 6.60775666 0.05974658 44541 1506988800 2017.10.03 00:00 6.67106000 6.66725000 6.65847000 6.69023000 6.61342269 0.06189691 46122 1507075200 2017.10.04 00:00 6.65651000 6.64700000 6.63810000 6.66801000 6.61662053 0.06166051 47028 1507161600 2017.10.05 00:00 6.64604000 6.65300000 6.63410000 6.65860000 6.62008524 0.05633575 39483 1507248000 2017.10.06 00:00 6.65076000 6.65040000 6.64506000 6.66408000 6.62297236 0.05092336 44869 1507507200 2017.10.09 00:00 6.64600000 6.61455000 6.60908000 6.65568000 6.62217023 0.04705457 40235 1507593600 2017.10.10 00:00 6.61398000 6.56640000 6.56451000 6.61519000 6.61685878 0.04330652 50024 1507680000 2017.10.11 00:00 6.56608000 6.57310000 6.55742000 6.59225000 6.61269128 0.04112095 55885 1507766400 2017.10.12 00:00 6.57304000 6.57799000 6.56760000 6.58888000 6.60938639 0.03881943 47446 1507852800 2017.10.13 00:00 6.57767000 6.56712000 6.56078000 6.58800000 6.60536102 0.03811630 51169 1508112000 2017.10.16 00:00 6.56619000 6.58250000 6.56478000 6.58610000 6.60318378 0.03828864 39913 1508198400 2017.10.17 00:00 6.58084000 6.60679000 6.58084000 6.61919000 6.60352723 0.03796630 49942 1508284800 2017.10.18 00:00 6.60387000 6.61894000 6.59709000 6.63206000 6.60499511 0.03743261 49869 1508371200 2017.10.19 00:00 6.61775000 6.60540000 6.60503000 6.64011000 6.60503367 0.03652121 58924 1508457600 2017.10.20 00:00 6.60495000 6.62228000 6.60299000 6.62725000 6.60667618 0.03551509 58161 1508716800 2017.10.23 00:00 6.62298000 6.63895000 6.61737000 6.64390000 6.60974988 0.03507198 42784 1508803200 2017.10.24 00:00 6.62804000 6.64240000 6.62600000 6.64264000 6.61285941 0.03458242 53211 1508889600 2017.10.25 00:00 6.64219000 6.63745000 6.63610000 6.65204000 6.61520137 0.03394751 47758 1508976000 2017.10.26 00:00 6.63679000 6.65352000 6.62749000 6.65710000 6.61885077 0.03338922 63505 1509062400 2017.10.27 00:00 6.65341000 6.64686000 6.63773000 6.66530000 6.62151831 0.03326148 66560 1509321600 2017.10.30 00:00 6.63970000 6.63670000 6.63617000 6.65132000 6.62296419 0.03150588 38707 1509408000 2017.10.31 00:00 6.63606000 6.63233000 6.62243000 6.64064000 6.62385617 0.03012269 40233 1509494400 2017.11.01 00:00 6.63180000 6.60880000 6.60266000 6.64060000 6.62242225 0.02955799 53559 1509580800 2017.11.02 00:00 6.60870000 6.60661000 6.58573000 6.61630000 6.62091632 0.02859538 64231 1509667200 2017.11.03 00:00 6.60605000 6.63610000 6.60584000 6.63877000 6.62236239 0.02843600 48144 1509926400 2017.11.06 00:00 6.63210000 6.62490000 6.62244000 6.64497000 6.62260406 0.02845791 42682 1510012800 2017.11.07 00:00 6.62334000 6.63931000 6.61740000 6.64336000 6.62419510 0.02614105 44324 1510099200 2017.11.08 00:00 6.63936000 6.63116000 6.62804000 6.64700000 6.62485843 0.02366815 41728 1510185600 2017.11.09 00:00 6.62703000 6.64840000 6.62632000 6.65520000 6.62710048 0.02203346 54347 1510272000 2017.11.10 00:00 6.64617000 6.66118000 6.63924000 6.66275000 6.63034615 0.01901780 47857 1510531200 2017.11.13 00:00 6.65626000 6.65684000 6.64848000 6.66253000 6.63286937 0.01663028 37367 1510617600 2017.11.14 00:00 6.65613000 6.63610000 6.63597000 6.65687000 6.63317705 0.01556760 45178 1510704000 2017.11.15 00:00 6.63518000 6.63240000 6.61952000 6.64047000 6.63310305 0.01524808 61711 1510790400 2017.11.16 00:00 6.63216000 6.63293000 6.62955000 6.64070000 6.63308657 0.01393689 47946 1510876800 2017.11.17 00:00 6.63262000 6.63705000 6.62329000 6.64765000 6.63346404 0.01365180 52053 1511136000 2017.11.20 00:00 6.63194000 6.64674000 6.62731000 6.65258000 6.63472841 0.01361443 49610 1511222400 2017.11.21 00:00 6.64441000 6.62680000 6.62550000 6.65099000 6.63397333 0.01374639 51359 1511308800 2017.11.22 00:00 6.62458000 6.59669000 6.59620000 6.63467000 6.63042253 0.01657449 56215 1511395200 2017.11.23 00:00 6.58308000 6.57806000 6.57731000 6.60033000 6.62543563 0.02034072 44469 1511481600 2017.11.24 00:00 6.57439000 6.58770000 6.56792000 6.60465000 6.62184176 0.02218539 48053 1511740800 2017.11.27 00:00 6.58768000 6.59660000 6.58757000 6.60271000 6.61943778 0.02319459 49431 1511827200 2017.11.28 00:00 6.59407000 6.60764000 6.59406000 6.61009000 6.61831418 0.02344146 48614 1511913600 2017.11.29 00:00 6.60695000 6.61219000 6.59690000 6.62190000 6.61773093 0.02355254 44658 1512000000 2017.11.30 00:00 6.60958000 6.61119000 6.60950000 6.62776000 6.61710798 0.02366688 52096 1512086400 2017.12.01 00:00 6.61073000 6.59600000 6.59340000 6.61744000 6.61509770 0.02433249 60557 1512345600 2017.12.04 00:00 6.59960000 6.61549000 6.59960000 6.62400000 6.61513506 0.02422230 42581 1512432000 2017.12.05 00:00 6.61417000 6.61651000 6.61090000 6.62646000 6.61526601 0.02357909 41638 1512518400 2017.12.06 00:00 6.61549000 6.61763000 6.61257000 6.62391000 6.61549115 0.02326420 39635 1512604800 2017.12.07 00:00 6.61674000 6.62440000 6.61621000 6.62463000 6.61633961 0.02202151 33191 1512691200 2017.12.08 00:00 6.62425000 6.62362000 6.61731000 6.62926000 6.61703298 0.01964069 38406 1512950400 2017.12.11 00:00 6.61847000 6.62174000 6.61595000 6.62633000 6.61748127 0.01757483 21245 1513036800 2017.12.12 00:00 6.62050000 6.62640000 6.61850000 6.63238000 6.61833067 0.01731459 28107 1513123200 2017.12.13 00:00 6.62478000 6.61245000 6.61152000 6.63143000 6.61777061 0.01695665 36353 1513209600 2017.12.14 00:00 6.61112000 6.60770000 6.60385000 6.61525000 6.61681150 0.01652655 52746 1513296000 2017.12.15 00:00 6.60433000 6.60480000 6.60083000 6.61471000 6.61566755 0.01578154 42056 1513555200 2017.12.18 00:00 6.60079000 6.60997000 6.60079000 6.61800000 6.61512493 0.01400717 40747 1513641600 2017.12.19 00:00 6.60506000 6.60532000 6.60103000 6.61559000 6.61419112 0.01352359 39156 1513728000 2017.12.20 00:00 6.60396000 6.56430000 6.56243000 6.60722000 6.60943959 0.01568856 47203 1513814400 2017.12.21 00:00 6.56438000 6.56501000 6.54664000 6.58220000 6.60520820 0.01694729 58154 1513900800 2017.12.22 00:00 6.56247000 6.56410000 6.56131000 6.57604000 6.60129313 0.01926846 36568 1514246400 2017.12.26 00:00 6.54602000 6.54095000 6.53376000 6.55539000 6.59554617 0.02444683 15656 1514332800 2017.12.27 00:00 6.53967000 6.55336000 6.53967000 6.56290000 6.59152844 0.02699053 38722 1514419200 2017.12.28 00:00 6.55257000 6.53051000 6.52468000 6.55669000 6.58571716 0.03121025 35835 1514505600 2017.12.29 00:00 6.52929000 6.51150000 6.50891000 6.53400000 6.57864886 0.03654947 35452 1514851200 2018.01.02 00:00 6.50970000 6.50126000 6.48700000 6.51882000 6.57127849 0.04219893 48931 1514937600 2018.01.03 00:00 6.50009000 6.49543000 6.48912000 6.50846000 6.56405482 0.04633200 49092 1515024000 2018.01.04 00:00 6.49513000 6.49170000 6.48174000 6.51002000 6.55716389 0.04949724 45686 1515110400 2018.01.05 00:00 6.48985000 6.47819000 6.47290000 6.49262000 6.54964257 0.05270732 52216 1515369600 2018.01.08 00:00 6.47521000 6.49676000 6.46626000 6.50180000 6.54460613 0.05263748 47703 1515456000 2018.01.09 00:00 6.49544000 6.53579000 6.49544000 6.53856000 6.54376650 0.04982005 63002 1515542400 2018.01.10 00:00 6.53200000 6.52267000 6.50877000 6.54518000 6.54175731 0.04725498 75864 1515628800 2018.01.11 00:00 6.52130000 6.49038000 6.48755000 6.52675000 6.53686423 0.04531817 63471 1515715200 2018.01.12 00:00 6.48932000 6.45640000 6.45537000 6.49632000 6.52920097 0.04628127 81290 1515974400 2018.01.15 00:00 6.45510000 6.43014000 6.41432000 6.45975000 6.51976659 0.04878565 97229 1516060800 2018.01.16 00:00 6.42906000 6.43686000 6.42402000 6.44759000 6.51187073 0.04912121 83719 1516147200 2018.01.17 00:00 6.43560000 6.43280000 6.41455000 6.44329000 6.50434018 0.04770163 92261 1516233600 2018.01.18 00:00 6.43161000 6.42160000 6.41669000 6.44306000 6.49646016 0.04601219 72999 1516320000 2018.01.19 00:00 6.42004000 6.40030000 6.38790000 6.42096000 6.48730205 0.04864065 90502 1516579200 2018.01.22 00:00 6.39480000 6.40242000 6.39320000 6.41370000 6.47921805 0.04946519 55302 1516665600 2018.01.23 00:00 6.40250000 6.39830000 6.39045000 6.41367000 6.47151157 0.04928869 65805 1516752000 2018.01.24 00:00 6.39715000 6.34926000 6.34590000 6.39990000 6.45986856 0.05441487 76186 1516838400 2018.01.25 00:00 6.34623000 6.32956000 6.29617000 6.35930000 6.44745822 0.05848776 142080 1516924800 2018.01.26 00:00 6.32860000 6.32530000 6.31110000 6.34196000 6.43582411 0.06251341 113510 1517184000 2018.01.29 00:00 6.31097000 6.33793000 6.31097000 6.34814000 6.42650086 0.06483145 78116 1517270400 2018.01.30 00:00 6.33650000 6.32839000 6.31981000 6.35110000 6.41715697 0.06723428 77897 1517356800 2018.01.31 00:00 6.32781000 6.29909000 6.28353000 6.33580000 6.40591249 0.07113945 98209 1517443200 2018.02.01 00:00 6.29780000 6.29058000 6.28695000 6.31211000 6.39492845 0.07434663 90157 1517529600 2018.02.02 00:00 6.28922000 6.31293000 6.27663000 6.31479000 6.38711907 0.07520105 102047 1517788800 2018.02.05 00:00 6.30977000 6.31181000 6.28282000 6.31777000 6.37994678 0.07375266 80837 1517875200 2018.02.06 00:00 6.31047000 6.28166000 6.27554000 6.31915000 6.37058613 0.06897661 95442 1517961600 2018.02.07 00:00 6.27936000 6.31941000 6.25543000 6.32474000 6.36571222 0.06106074 85587 1518048000 2018.02.08 00:00 6.31832000 6.36648000 6.29552000 6.37736000 6.36578534 0.05433188 138681 1518134400 2018.02.09 00:00 6.36060000 6.30990000 6.26590000 6.37261000 6.36046292 0.05101910 118697 1518393600 2018.02.12 00:00 6.30916000 6.32382000 6.29619000 6.34372000 6.35697312 0.04856905 78934 1518480000 2018.02.13 00:00 6.32217000 6.33323000 6.31875000 6.34856000 6.35471187 0.04486985 77924 1518566400 2018.02.14 00:00 6.33187000 6.31095000 6.30596000 6.35056000 6.35054408 0.04097911 94275 1518652800 2018.02.15 00:00 6.30920000 6.28141000 6.27985000 6.31262000 6.34395988 0.03803967 87359 1518739200 2018.02.16 00:00 6.28047000 6.29742000 6.26894000 6.30067000 6.33952751 0.03539127 94430 1518998400 2018.02.19 00:00 6.28909000 6.30535000 6.28908000 6.31029000 6.33627251 0.03163549 69272 1519084800 2018.02.20 00:00 6.30415000 6.34048000 6.30310000 6.34182000 6.33667322 0.02871107 72996 1519171200 2018.02.21 00:00 6.33926000 6.33731000 6.31200000 6.34548000 6.33673387 0.02861461 84236 1519257600 2018.02.22 00:00 6.33486000 6.33357000 6.32760000 6.35455000 6.33643255 0.02837487 75826 1519344000 2018.02.23 00:00 6.33232000 6.32530000 6.32355000 6.34248000 6.33537230 0.02767301 69330 1519603200 2018.02.26 00:00 6.32805000 6.29517000 6.29357000 6.33108000 6.33154351 0.02658134 70206 1519689600 2018.02.27 00:00 6.29331000 6.32599000 6.28740000 6.32746000 6.33101461 0.02627719 70863 1519776000 2018.02.28 00:00 6.32504000 6.33089000 6.31911000 6.33309000 6.33100274 0.02528225 69069 1519862400 2018.03.01 00:00 6.32980000 6.34696000 6.32980000 6.36804000 6.33252248 0.02464731 76610 1519948800 2018.03.02 00:00 6.34607000 6.32660000 6.32258000 6.36545000 6.33195843 0.02400940 79679 1520208000 2018.03.05 00:00 6.32490000 6.33467000 6.32215000 6.34301000 6.33221668 0.02370819 65655 1520294400 2018.03.06 00:00 6.33190000 6.30938000 6.30553000 6.34469000 6.33004176 0.02058524 73861 1520380800 2018.03.07 00:00 6.30823000 6.32122000 6.30676000 6.32896000 6.32920159 0.02026172 82588 1520467200 2018.03.08 00:00 6.31758000 6.34382000 6.31569000 6.34491000 6.33059382 0.01935568 77654 1520553600 2018.03.09 00:00 6.34163000 6.32498000 6.32026000 6.35240000 6.33005917 0.01861071 70670 1520812800 2018.03.12 00:00 6.31820000 6.32219000 6.31701000 6.32590000 6.32930972 0.01834411 1234