Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.83925000 7.83937000 0.00001000 5.00000000 12.00000000 0.00001000 0.12107408 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336953600 2012.05.14 00:00 7.76430000 7.76570000 7.76430000 7.76595000 7.76570000 0.00000000 1196 1337040000 2012.05.15 00:00 7.76550000 7.76763000 7.76460000 7.76795000 7.76588381 0.00000000 1383 1337126400 2012.05.16 00:00 7.76770000 7.76811000 7.76730000 7.76970000 7.76609583 0.00000000 2370 1337212800 2012.05.17 00:00 7.76730000 7.76880000 7.76719000 7.76971000 7.76635337 0.00000000 1823 1337299200 2012.05.18 00:00 7.76880000 7.76682000 7.76474000 7.77100000 7.76639781 0.00000000 2524 1337558400 2012.05.21 00:00 7.76410000 7.76370000 7.76330000 7.76740000 7.76614087 0.00000000 1369 1337644800 2012.05.22 00:00 7.76355000 7.76415000 7.76335000 7.76653000 7.76595127 0.00000000 1868 1337731200 2012.05.23 00:00 7.76385000 7.76380000 7.76364000 7.76766000 7.76574639 0.00000000 2298 1337817600 2012.05.24 00:00 7.76396000 7.76280000 7.76225000 7.76471000 7.76546578 0.00000000 2224 1337904000 2012.05.25 00:00 7.76285000 7.76273000 7.76158000 7.76360000 7.76520523 0.00000000 1798 1338163200 2012.05.28 00:00 7.76090000 7.76235000 7.76081000 7.76350000 7.76493330 0.00000000 872 1338249600 2012.05.29 00:00 7.76245000 7.76365000 7.76180000 7.76420000 7.76481108 0.00000000 1597 1338336000 2012.05.30 00:00 7.76380000 7.76688000 7.76214000 7.76728000 7.76500812 0.00000000 1921 1338422400 2012.05.31 00:00 7.76690000 7.76158000 7.75978000 7.76725000 7.76468163 0.00000000 2682 1338508800 2012.06.01 00:00 7.76182000 7.76000000 7.75955000 7.76293000 7.76423576 0.00000000 1747 1338768000 2012.06.04 00:00 7.75990000 7.75827000 7.75822000 7.76210000 7.76366760 0.00000000 1509 1338854400 2012.06.05 00:00 7.75810000 7.75811000 7.75791000 7.75935000 7.76313830 0.00000000 1234 1338940800 2012.06.06 00:00 7.75815000 7.75776000 7.75755000 7.75933000 7.76262608 0.00000000 1169 1339027200 2012.06.07 00:00 7.75770000 7.75778000 7.75755000 7.75860000 7.76216455 0.00000000 1198 1339113600 2012.06.08 00:00 7.75766000 7.75770000 7.75726000 7.75842000 7.76173935 0.00380251 1395 1339372800 2012.06.11 00:00 7.75720000 7.75985000 7.75710000 7.76050000 7.76155942 0.00376880 1319 1339459200 2012.06.12 00:00 7.75985000 7.75749000 7.75324000 7.75990000 7.76117185 0.00371096 3342 1339545600 2012.06.13 00:00 7.75730000 7.75901000 7.75530000 7.75905000 7.76096596 0.00344123 1987 1339632000 2012.06.14 00:00 7.75890000 7.75856000 7.75799000 7.75905000 7.76073682 0.00303307 1239 1339718400 2012.06.15 00:00 7.75830000 7.75910000 7.75723000 7.75967000 7.76058093 0.00274150 2230 1339977600 2012.06.18 00:00 7.75760000 7.75815000 7.75653000 7.76010000 7.76034942 0.00270823 1747 1340064000 2012.06.19 00:00 7.75815000 7.75825000 7.75810000 7.75921000 7.76014947 0.00260946 1824 1340150400 2012.06.20 00:00 7.75830000 7.75835000 7.75787000 7.75913000 7.75997809 0.00250102 1874 1340236800 2012.06.21 00:00 7.75840000 7.76015000 7.75827000 7.76094000 7.75999447 0.00242177 1739 1340323200 2012.06.22 00:00 7.75920000 7.75880000 7.75880000 7.76098000 7.75988071 0.00234157 1374 1340582400 2012.06.25 00:00 7.75948000 7.75985000 7.75920000 7.76070000 7.75987778 0.00227502 5671 1340668800 2012.06.26 00:00 7.75955000 7.75912000 7.75815000 7.75955000 7.75980561 0.00209900 9470 1340755200 2012.06.27 00:00 7.75865000 7.75811000 7.75811000 7.75910000 7.75964413 0.00132224 6990 1340841600 2012.06.28 00:00 7.75815000 7.75864000 7.75790000 7.75882000 7.75954850 0.00119618 7785 1340928000 2012.06.29 00:00 7.75855000 7.75560000 7.75558000 7.75855000 7.75917245 0.00122567 9945 1341187200 2012.07.02 00:00 7.75600000 7.75781000 7.75600000 7.75797000 7.75904269 0.00117183 6615 1341273600 2012.07.03 00:00 7.75780000 7.75386000 7.75330000 7.75790000 7.75854910 0.00144274 10360 1341360000 2012.07.04 00:00 7.75280000 7.75380000 7.75280000 7.75534000 7.75809681 0.00169853 7605 1341446400 2012.07.05 00:00 7.75315000 7.75475000 7.75315000 7.75503000 7.75777806 0.00183922 8190 1341532800 2012.07.06 00:00 7.75430000 7.75404000 7.75278000 7.75445000 7.75742206 0.00203149 10125 1341792000 2012.07.09 00:00 7.75269000 7.75508000 7.75269000 7.75526000 7.75719900 0.00203911 6735 1341878400 2012.07.10 00:00 7.75485000 7.75360000 7.75360000 7.75512000 7.75685624 0.00222287 19395 1341964800 2012.07.11 00:00 7.75367000 7.75346000 7.75345000 7.75440000 7.75653279 0.00233534 16740 1342051200 2012.07.12 00:00 7.75330000 7.75722000 7.75330000 7.75728000 7.75659824 0.00228689 9395 1342137600 2012.07.13 00:00 7.75700000 7.75683000 7.75560000 7.75710000 7.75662031 0.00221638 9640 1342396800 2012.07.16 00:00 7.75438000 7.75680000 7.75438000 7.75738000 7.75663742 0.00218960 6215 1342483200 2012.07.17 00:00 7.75630000 7.75599000 7.75580000 7.75720000 7.75657576 0.00216416 7790 1342569600 2012.07.18 00:00 7.75588000 7.75559000 7.75555000 7.75671000 7.75648188 0.00213563 7465 1342656000 2012.07.19 00:00 7.75560000 7.75492000 7.75492000 7.75620000 7.75633313 0.00198657 9738 1342742400 2012.07.20 00:00 7.75470000 7.75580000 7.75470000 7.75677000 7.75628236 0.00190514 8590 1343001600 2012.07.23 00:00 7.75580000 7.75735000 7.75580000 7.75735000 7.75638404 0.00177045 8515 1343088000 2012.07.24 00:00 7.75734000 7.75723000 7.75665000 7.75785000 7.75646461 0.00170081 9135 1343174400 2012.07.25 00:00 7.75730000 7.75795000 7.75710000 7.75818000 7.75660607 0.00175249 7735 1343260800 2012.07.26 00:00 7.75800000 7.75832000 7.75680000 7.75835000 7.75676930 0.00181688 8205 1343347200 2012.07.27 00:00 7.75850000 7.75640000 7.75607000 7.75850000 7.75673413 0.00178196 3179 1343606400 2012.07.30 00:00 7.75616000 7.75480000 7.75468000 7.75680000 7.75654993 0.00171861 1004 1343692800 2012.07.31 00:00 7.75460000 7.75422000 7.75288000 7.75520000 7.75632803 0.00159331 1886 1343779200 2012.08.01 00:00 7.75385000 7.75498000 7.75320000 7.75513000 7.75619965 0.00147724 1515 1343865600 2012.08.02 00:00 7.75495000 7.75400000 7.75378000 7.75599000 7.75599016 0.00147166 1732 1343952000 2012.08.03 00:00 7.75400000 7.75410000 7.75375000 7.75538000 7.75581014 0.00144697 906 1344211200 2012.08.06 00:00 7.75390000 7.75500000 7.75380000 7.75539000 7.75573299 0.00144678 888 1344297600 2012.08.07 00:00 7.75491000 7.75453000 7.75390000 7.75523000 7.75561842 0.00140025 1464 1344384000 2012.08.08 00:00 7.75410000 7.75491000 7.75390000 7.75618000 7.75555095 0.00133725 1691 1344470400 2012.08.09 00:00 7.75500000 7.75518000 7.75496000 7.75715000 7.75551562 0.00129259 1592 1344556800 2012.08.10 00:00 7.75522000 7.75680000 7.75500000 7.75761000 7.75563794 0.00127519 1608 1344816000 2012.08.13 00:00 7.75600000 7.75610000 7.75600000 7.75838000 7.75568195 0.00125099 1079 1344902400 2012.08.14 00:00 7.75600000 7.75646000 7.75580000 7.75715000 7.75575605 0.00126039 1163 1344988800 2012.08.15 00:00 7.75625000 7.75720000 7.75600000 7.75784000 7.75589357 0.00130186 1083 1345075200 2012.08.16 00:00 7.75700000 7.75636000 7.75596000 7.75720000 7.75593799 0.00128884 1179 1345161600 2012.08.17 00:00 7.75610000 7.75655000 7.75590000 7.75703000 7.75599628 0.00129775 1351 1345420800 2012.08.20 00:00 7.75580000 7.75676000 7.75571000 7.75729000 7.75606901 0.00128143 988 1345507200 2012.08.21 00:00 7.75680000 7.75600000 7.75482000 7.75700000 7.75606244 0.00125372 879 1345593600 2012.08.22 00:00 7.75630000 7.75590000 7.75580000 7.75690000 7.75604697 0.00117682 1896 1345680000 2012.08.23 00:00 7.75573000 7.75570000 7.75535000 7.75688000 7.75601392 0.00105070 2156 1345766400 2012.08.24 00:00 7.75570000 7.75632000 7.75550000 7.75665000 7.75604307 0.00106140 1984 1346025600 2012.08.27 00:00 7.75469000 7.75550000 7.75469000 7.75620000 7.75599135 0.00101185 841 1346112000 2012.08.28 00:00 7.75560000 7.75551000 7.75530000 7.75626000 7.75594551 0.00092374 1211 1346198400 2012.08.29 00:00 7.75535000 7.75515000 7.75470000 7.75663000 7.75586975 0.00089838 1646 1346284800 2012.08.30 00:00 7.75513000 7.75571000 7.75505000 7.75640000 7.75585453 0.00079453 1724 1346371200 2012.08.31 00:00 7.75575000 7.75512000 7.75499000 7.75610000 7.75578458 0.00071198 572 1346630400 2012.09.03 00:00 7.75530000 7.75650000 7.75530000 7.75690000 7.75585271 0.00069920 528 1346716800 2012.09.04 00:00 7.75625000 7.75603000 7.75573000 7.75660000 7.75586960 0.00063142 555 1346803200 2012.09.05 00:00 7.75605000 7.75612000 7.75580000 7.75712000 7.75589344 0.00058976 737 1346889600 2012.09.06 00:00 7.75612000 7.75600000 7.75575000 7.75683000 7.75590359 0.00056485 657 1346976000 2012.09.07 00:00 7.75600000 7.75510000 7.75495000 7.75663000 7.75582706 0.00057660 945 1347235200 2012.09.10 00:00 7.75530000 7.75456000 7.75456000 7.75590000 7.75570639 0.00066919 689 1347321600 2012.09.11 00:00 7.75455000 7.75372000 7.75350000 7.75515000 7.75551721 0.00082724 879 1347408000 2012.09.12 00:00 7.75332000 7.75420000 7.75332000 7.75530000 7.75539176 0.00082229 1056 1347494400 2012.09.13 00:00 7.75420000 7.75386000 7.75365000 7.75520000 7.75524588 0.00089665 721 1347580800 2012.09.14 00:00 7.75400000 7.75060000 7.75040000 7.75430000 7.75480341 0.00140330 1063 1347840000 2012.09.17 00:00 7.75030000 7.75126000 7.75030000 7.75250000 7.75446595 0.00161670 953 1347926400 2012.09.18 00:00 7.75145000 7.75179000 7.75125000 7.75238000 7.75421109 0.00174783 772 1348012800 2012.09.19 00:00 7.75230000 7.75264000 7.75170000 7.75318000 7.75406147 0.00177914 851 1348099200 2012.09.20 00:00 7.75290000 7.75266000 7.75200000 7.75374000 7.75392799 0.00180060 853 1348185600 2012.09.21 00:00 7.75290000 7.75326000 7.75130000 7.75350000 7.75386437 0.00173933 935 1348444800 2012.09.24 00:00 7.75310000 7.75271000 7.75140000 7.75330000 7.75375443 0.00173998 866 1348531200 2012.09.25 00:00 7.75300000 7.75341000 7.75236000 7.75413000 7.75372163 0.00170231 1017 1348617600 2012.09.26 00:00 7.75353000 7.75406000 7.75260000 7.75413000 7.75375386 0.00166940 1066 1348704000 2012.09.27 00:00 7.75395000 7.75340000 7.75315000 7.75410000 7.75372016 0.00161538 747 1348790400 2012.09.28 00:00 7.75350000 7.75369000 7.75286000 7.75410000 7.75371728 0.00158488 991 1349049600 2012.10.01 00:00 7.75280000 7.75396000 7.75280000 7.75433000 7.75374040 0.00145986 696 1349136000 2012.10.02 00:00 7.75400000 7.75456000 7.75310000 7.75483000 7.75381846 0.00139072 759 1349222400 2012.10.03 00:00 7.75450000 7.75431000 7.75350000 7.75570000 7.75386527 0.00130940 1395 1349308800 2012.10.04 00:00 7.75425000 7.75395000 7.75383000 7.75500000 7.75387334 0.00122264 937 1349395200 2012.10.05 00:00 7.75390000 7.75165000 7.75165000 7.75452000 7.75366159 0.00119655 992 1349654400 2012.10.08 00:00 7.75175000 7.75184000 7.75175000 7.75288000 7.75348811 0.00117660 635 1349740800 2012.10.09 00:00 7.75175000 7.75164000 7.75142000 7.75272000 7.75331210 0.00118404 838 1349827200 2012.10.10 00:00 7.75130000 7.75246000 7.75130000 7.75252000 7.75323095 0.00115593 822 1349913600 2012.10.11 00:00 7.75220000 7.75208000 7.75162000 7.75262000 7.75312133 0.00113991 539 1350000000 2012.10.12 00:00 7.75175000 7.75088000 7.75083000 7.75232000 7.75290787 0.00107032 810 1350259200 2012.10.15 00:00 7.75090000 7.75076000 7.75056000 7.75172000 7.75270331 0.00111007 618 1350345600 2012.10.16 00:00 7.75070000 7.75106000 7.75031000 7.75122000 7.75254681 0.00116806 937 1350432000 2012.10.17 00:00 7.75100000 7.75104000 7.75035000 7.75202000 7.75240330 0.00123819 791 1350518400 2012.10.18 00:00 7.75115000 7.74993000 7.74992000 7.75162000 7.75216775 0.00139716 678 1350604800 2012.10.19 00:00 7.74990000 7.74973000 7.74973000 7.75072000 7.75193558 0.00152671 579 1350864000 2012.10.22 00:00 7.74985000 7.74989000 7.74961000 7.75079000 7.75174076 0.00163000 503 1350950400 2012.10.23 00:00 7.75000000 7.74978000 7.74955000 7.75044000 7.75155403 0.00168938 412 1351036800 2012.10.24 00:00 7.74975000 7.75037000 7.74965000 7.75049000 7.75144126 0.00163992 702 1351123200 2012.10.25 00:00 7.75025000 7.74991000 7.74981000 7.75035000 7.75129543 0.00164440 493 1351209600 2012.10.26 00:00 7.74985000 7.74987000 7.74973000 7.75029000 7.75115967 0.00160886 510 1351468800 2012.10.29 00:00 7.74980000 7.74992000 7.74960000 7.75050000 7.75104161 0.00152181 469 1351555200 2012.10.30 00:00 7.74985000 7.74971000 7.74971000 7.75014000 7.75091479 0.00134202 353 1351641600 2012.10.31 00:00 7.74965000 7.74961000 7.74961000 7.75000000 7.75079052 0.00113916 76 1351728000 2012.11.01 00:00 7.74965000 7.74971000 7.74925000 7.74992000 7.75068762 0.00090921 184 1351814400 2012.11.02 00:00 7.74974000 7.75007000 7.74921000 7.75034000 7.75062879 0.00088451 417 1352073600 2012.11.05 00:00 7.75030000 7.74991000 7.74973000 7.75030000 7.75056034 0.00084288 427 1352160000 2012.11.06 00:00 7.74990000 7.75012000 7.74971000 7.75043000 7.75051840 0.00080323 380 1352246400 2012.11.07 00:00 7.75025000 7.75011000 7.74996000 7.75043000 7.75047951 0.00066601 616 1352332800 2012.11.08 00:00 7.75015000 7.75094000 7.75005000 7.75130000 7.75052336 0.00059625 592 1352419200 2012.11.09 00:00 7.75105000 7.75093000 7.75058000 7.75150000 7.75056209 0.00062162 574 1352678400 2012.11.12 00:00 7.75030000 7.75042000 7.75011000 7.75096000 7.75054856 0.00061199 377 1352764800 2012.11.13 00:00 7.75040000 7.75011000 7.74998000 7.75055000 7.75050679 0.00057937 440 1352851200 2012.11.14 00:00 7.75005000 7.75011000 7.75000000 7.75069000 7.75046900 0.00054479 439 1352937600 2012.11.15 00:00 7.75010000 7.75171000 7.75005000 7.75171000 7.75058719 0.00067043 489 1353024000 2012.11.16 00:00 7.75175000 7.75191000 7.75106000 7.75234000 7.75071317 0.00077439 819 1353283200 2012.11.19 00:00 7.74943000 7.75198000 7.74943000 7.75206000 7.75083382 0.00086361 470 1353369600 2012.11.20 00:00 7.75185000 7.74979000 7.74978000 7.75210000 7.75073441 0.00081274 608 1353456000 2012.11.21 00:00 7.74975000 7.75034000 7.74975000 7.75107000 7.75069685 0.00079680 554 1353542400 2012.11.22 00:00 7.75035000 7.75031000 7.75000000 7.75110000 7.75066001 0.00076769 413 1353628800 2012.11.23 00:00 7.75010000 7.74991000 7.74982000 7.75070000 7.75058858 0.00074264 507 1353888000 2012.11.26 00:00 7.74840000 7.74977000 7.74840000 7.75027000 7.75051062 0.00073158 409 1353974400 2012.11.27 00:00 7.74970000 7.74979000 7.74951000 7.74995000 7.75044199 0.00071803 363 1354060800 2012.11.28 00:00 7.74975000 7.74968000 7.74968000 7.75009000 7.75036942 0.00071162 318 1354147200 2012.11.29 00:00 7.74965000 7.74981000 7.74935000 7.75000000 7.75031614 0.00071057 197 1354233600 2012.11.30 00:00 7.74981000 7.74968000 7.74938000 7.75005000 7.75025555 0.00072931 313 1354492800 2012.12.03 00:00 7.74976000 7.74978000 7.74966000 7.74995000 7.75021026 0.00074077 233 1354579200 2012.12.04 00:00 7.74970000 7.74974000 7.74969000 7.74990000 7.75016548 0.00075704 196 1354665600 2012.12.05 00:00 7.74970000 7.74969000 7.74925000 7.74990000 7.75012019 0.00077479 262 1354752000 2012.12.06 00:00 7.74977000 7.74961000 7.74935000 7.74985000 7.75007160 0.00077138 110 1354838400 2012.12.07 00:00 7.74965000 7.74969000 7.74943000 7.74985000 7.75003526 0.00075862 86 1355097600 2012.12.10 00:00 7.74960000 7.74979000 7.74960000 7.74985000 7.75001190 0.00075992 66 1355184000 2012.12.11 00:00 7.74965000 7.74961000 7.74961000 7.74984000 7.74997363 0.00077199 144 1355270400 2012.12.12 00:00 7.74965000 7.74977000 7.74943000 7.74985000 7.74995423 0.00077659 366 1355356800 2012.12.13 00:00 7.74965000 7.74969000 7.74935000 7.75000000 7.74992907 0.00067545 237 1355443200 2012.12.14 00:00 7.74965000 7.74973000 7.74951000 7.74996000 7.74991011 0.00051144 249 1355702400 2012.12.17 00:00 7.74965000 7.74983000 7.74955000 7.74995000 7.74990248 0.00021460 1932 1355788800 2012.12.18 00:00 7.74975000 7.74971000 7.74961000 7.75036000 7.74988415 0.00020911 2305 1355875200 2012.12.19 00:00 7.74965000 7.74977000 7.74930000 7.74994000 7.74987328 0.00017771 2090 1355961600 2012.12.20 00:00 7.74980000 7.74943000 7.74935000 7.74992000 7.74983106 0.00014507 2176 1356048000 2012.12.21 00:00 7.74975000 7.74982000 7.74933000 7.75009000 7.74983001 0.00014320 2152 1356307200 2012.12.24 00:00 7.74984000 7.75007000 7.74978000 7.75070000 7.74985286 0.00016761 299 1356480000 2012.12.26 00:00 7.74984000 7.75012000 7.74925000 7.75050000 7.74987830 0.00019312 230 1356566400 2012.12.27 00:00 7.75000000 7.75162000 7.75000000 7.75181000 7.75004418 0.00047389 751 1356652800 2012.12.28 00:00 7.75115000 7.75103000 7.75024000 7.75194000 7.75013807 0.00055192 569 1356912000 2012.12.31 00:00 7.75071000 7.75046000 7.74988000 7.75150000 7.75016873 0.00055849 450 1357084800 2013.01.02 00:00 7.74990000 7.75043000 7.74982000 7.75199000 7.75019361 0.00056369 709 1357171200 2013.01.03 00:00 7.75030000 7.75038000 7.75021000 7.75172000 7.75021136 0.00056209 772 1357257600 2013.01.04 00:00 7.75040000 7.75026000 7.75008000 7.75175000 7.75021599 0.00055143 699 1357516800 2013.01.07 00:00 7.74990000 7.75049000 7.74980000 7.75125000 7.75024209 0.00054496 693 1357603200 2013.01.08 00:00 7.75040000 7.75067000 7.75020000 7.75185000 7.75028284 0.00054897 948 1357689600 2013.01.09 00:00 7.74984000 7.75191000 7.74984000 7.75202000 7.75043781 0.00067742 777 1357776000 2013.01.10 00:00 7.75190000 7.75091000 7.75078000 7.75200000 7.75048278 0.00067063 583 1357862400 2013.01.11 00:00 7.75060000 7.75153000 7.75060000 7.75279000 7.75058252 0.00071207 823 1358121600 2013.01.14 00:00 7.75150000 7.75176000 7.75122000 7.75278000 7.75069466 0.00075392 3655 1358208000 2013.01.15 00:00 7.75211000 7.75148000 7.75147000 7.75312000 7.75076945 0.00075819 835 1358294400 2013.01.16 00:00 7.75140000 7.75186000 7.75139000 7.75272000 7.75087331 0.00078640 775 1358380800 2013.01.17 00:00 7.75185000 7.75200000 7.75170000 7.75275000 7.75098062 0.00080092 680 1358467200 2013.01.18 00:00 7.75195000 7.75230000 7.75180000 7.75272000 7.75110627 0.00082742 656 1358726400 2013.01.21 00:00 7.74980000 7.75288000 7.74980000 7.75315000 7.75127520 0.00085582 432 1358812800 2013.01.22 00:00 7.75290000 7.75340000 7.75231000 7.75354000 7.75147756 0.00094451 762 1358899200 2013.01.23 00:00 7.75335000 7.75258000 7.75241000 7.75351000 7.75158256 0.00093829 661 1358985600 2013.01.24 00:00 7.75245000 7.75310000 7.75245000 7.75339000 7.75172707 0.00095819 555 1359072000 2013.01.25 00:00 7.75290000 7.75381000 7.75265000 7.75431000 7.75192545 0.00109529 860 1359331200 2013.01.28 00:00 7.75335000 7.75677000 7.75325000 7.75830000 7.75238683 0.00158877 951 1359417600 2013.01.29 00:00 7.75670000 7.75806000 7.75670000 7.75985000 7.75292714 0.00207418 1141 1359504000 2013.01.30 00:00 7.75795000 7.75771000 7.75740000 7.75902000 7.75338265 0.00235691 1154 1359590400 2013.01.31 00:00 7.75765000 7.75486000 7.75486000 7.75798000 7.75352335 0.00231607 1107 1359676800 2013.02.01 00:00 7.75495000 7.75543000 7.75376000 7.75812000 7.75370493 0.00227438 1804 1359936000 2013.02.04 00:00 7.75430000 7.75327000 7.75278000 7.75765000 7.75366351 0.00215286 1071 1360022400 2013.02.05 00:00 7.75315000 7.75431000 7.75315000 7.75478000 7.75372508 0.00205719 917 1360108800 2013.02.06 00:00 7.75430000 7.75385000 7.75287000 7.75443000 7.75373698 0.00201776 871 1360195200 2013.02.07 00:00 7.75375000 7.75463000 7.75325000 7.75632000 7.75382203 0.00192656 846 1360281600 2013.02.08 00:00 7.75460000 7.75412000 7.75403000 7.75624000 7.75385041 0.00185722 933 1360540800 2013.02.11 00:00 7.75475000 7.75474000 7.75435000 7.75552000 7.75393513 0.00180065 648 1360627200 2013.02.12 00:00 7.75388000 7.75454000 7.75388000 7.75575000 7.75399274 0.00171196 499 1360713600 2013.02.13 00:00 7.75438000 7.75592000 7.75434000 7.75622000 7.75417628 0.00166377 1224 1360800000 2013.02.14 00:00 7.75569000 7.75366000 7.75362000 7.75603000 7.75412711 0.00160580 1668 1360886400 2013.02.15 00:00 7.75360000 7.75407000 7.75350000 7.75490000 7.75412168 0.00155463 1050 1361145600 2013.02.18 00:00 7.75233000 7.75388000 7.75233000 7.75514000 7.75409866 0.00153847 844 1361232000 2013.02.19 00:00 7.75380000 7.75394000 7.75375000 7.75493000 7.75408355 0.00153656 1280 1361318400 2013.02.20 00:00 7.75390000 7.75410000 7.75386000 7.75471000 7.75408512 0.00149864 1532 1361404800 2013.02.21 00:00 7.75425000 7.75542000 7.75405000 7.75602000 7.75421225 0.00145157 1951 1361491200 2013.02.22 00:00 7.75530000 7.75546000 7.75521000 7.75700000 7.75433108 0.00142080 2503 1361750400 2013.02.25 00:00 7.75467000 7.75587000 7.75467000 7.75689000 7.75447764 0.00130258 1686 1361836800 2013.02.26 00:00 7.75570000 7.75831000 7.75570000 7.75942000 7.75484263 0.00126926 2311 1361923200 2013.02.27 00:00 7.75795000 7.75704000 7.75660000 7.75857000 7.75505190 0.00121379 1677 1362009600 2013.02.28 00:00 7.75685000 7.75484000 7.75371000 7.75715000 7.75503172 0.00121110 3043 1362096000 2013.03.01 00:00 7.75470000 7.75432000 7.75374000 7.75591000 7.75496394 0.00120801 1949 1362355200 2013.03.04 00:00 7.75385000 7.75509000 7.75375000 7.75701000 7.75497595 0.00114811 2098 1362441600 2013.03.05 00:00 7.75508000 7.75551000 7.75508000 7.75621000 7.75502681 0.00114626 1520 1362528000 2013.03.06 00:00 7.75539000 7.75552000 7.75500000 7.75626000 7.75507378 0.00112113 1658 1362614400 2013.03.07 00:00 7.75540000 7.75609000 7.75533000 7.75693000 7.75517056 0.00113963 1896 1362700800 2013.03.08 00:00 7.75602000 7.75663000 7.75531000 7.75721000 7.75530956 0.00116104 2015 1362960000 2013.03.11 00:00 7.75580000 7.75666000 7.75580000 7.75709000 7.75543817 0.00119615 1492 1363046400 2013.03.12 00:00 7.75618000 7.75650000 7.75587000 7.75695000 7.75553930 0.00120680 1601 1363132800 2013.03.13 00:00 7.75640000 7.75850000 7.75640000 7.75871000 7.75582127 0.00139618 1701 1363219200 2013.03.14 00:00 7.75830000 7.75796000 7.75674000 7.75875000 7.75602496 0.00141441 2153 1363305600 2013.03.15 00:00 7.75775000 7.76013000 7.75738000 7.76141000 7.75641591 0.00165987 2186 1363564800 2013.03.18 00:00 7.75940000 7.76176000 7.75786000 7.76176000 7.75692487 0.00201317 2042 1363651200 2013.03.19 00:00 7.76140000 7.76215000 7.75938000 7.76246000 7.75742250 0.00229169 2084 1363737600 2013.03.20 00:00 7.76183000 7.76232000 7.76098000 7.76264000 7.75788893 0.00249545 1780 1363824000 2013.03.21 00:00 7.76210000 7.76201000 7.76131000 7.76326000 7.75828142 0.00266949 2443 1363910400 2013.03.22 00:00 7.76180000 7.76343000 7.76180000 7.76376000 7.75877176 0.00292209 2420 1364169600 2013.03.25 00:00 7.76210000 7.76151000 7.75998000 7.76328000 7.75903254 0.00296635 2138 1364256000 2013.03.26 00:00 7.76145000 7.75992000 7.75830000 7.76165000 7.75911706 0.00298790 2587 1364342400 2013.03.27 00:00 7.75970000 7.76294000 7.75887000 7.76379000 7.75948115 0.00314428 2641 1364428800 2013.03.28 00:00 7.76255000 7.76220000 7.76183000 7.76499000 7.75974009 0.00307661 2215 1364515200 2013.03.29 00:00 7.76210000 7.76272000 7.76182000 7.76349000 7.76002389 0.00294452 898 1364774400 2013.04.01 00:00 7.76155000 7.76264000 7.76155000 7.76370000 7.76027304 0.00281807 1143 1364860800 2013.04.02 00:00 7.76228000 7.76187000 7.76160000 7.76322000 7.76042513 0.00264353 2632 1364947200 2013.04.03 00:00 7.76160000 7.76138000 7.76125000 7.76251000 7.76051607 0.00241488 1886 1365033600 2013.04.04 00:00 7.76140000 7.76298000 7.76131000 7.76342000 7.76075073 0.00225224 1785 1365120000 2013.04.05 00:00 7.76296000 7.76336000 7.76202000 7.76620000 7.76099924 0.00210447 2463 1365379200 2013.04.08 00:00 7.76184000 7.76310000 7.75956000 7.76475000 7.76119931 0.00188681 2230 1365465600 2013.04.09 00:00 7.76280000 7.76329000 7.76256000 7.76412000 7.76139842 0.00157209 1971 1365552000 2013.04.10 00:00 7.76320000 7.76264000 7.76090000 7.76358000 7.76151667 0.00141299 2275 1365638400 2013.04.11 00:00 7.76223000 7.76082000 7.76026000 7.76280000 7.76145032 0.00121569 1839 1365724800 2013.04.12 00:00 7.76073000 7.76143000 7.76020000 7.76206000 7.76144838 0.00118057 2230 1365984000 2013.04.15 00:00 7.76021000 7.76201000 7.76021000 7.76269000 7.76150187 0.00115033 2700 1366070400 2013.04.16 00:00 7.76196000 7.76236000 7.76155000 7.76258000 7.76158360 0.00110637 1903 1366156800 2013.04.17 00:00 7.76235000 7.76271000 7.76172000 7.76289000 7.76169087 0.00106088 1393 1366243200 2013.04.18 00:00 7.76263000 7.76405000 7.76240000 7.76419000 7.76191555 0.00106998 1892 1366329600 2013.04.19 00:00 7.76380000 7.76372000 7.76261000 7.76421000 7.76208740 0.00103055 2763 1366588800 2013.04.22 00:00 7.76273000 7.76355000 7.76255000 7.76415000 7.76222670 0.00103010 2126 1366675200 2013.04.23 00:00 7.76305000 7.76432000 7.76305000 7.76472000 7.76242606 0.00092918 2862 1366761600 2013.04.24 00:00 7.76426000 7.76411000 7.76347000 7.76472000 7.76258644 0.00095373 3729 1366848000 2013.04.25 00:00 7.76348000 7.76436000 7.76321000 7.76456000 7.76275535 0.00099590 4320 1366934400 2013.04.26 00:00 7.76407000 7.76262000 7.76262000 7.76469000 7.76274246 0.00099784 4499 1367193600 2013.04.29 00:00 7.76202000 7.76078000 7.76041000 7.76339000 7.76255556 0.00111089 3257 1367280000 2013.04.30 00:00 7.76055000 7.75988000 7.75972000 7.76140000 7.76230074 0.00130136 4538 1367366400 2013.05.01 00:00 7.75985000 7.75970000 7.75920000 7.76059000 7.76205305 0.00148113 675 1367452800 2013.05.02 00:00 7.75829000 7.75879000 7.75661000 7.76029000 7.76174228 0.00172712 2404 1367539200 2013.05.03 00:00 7.75814000 7.75801000 7.75793000 7.75982000 7.76138683 0.00198447 1850 1367798400 2013.05.06 00:00 7.75198000 7.75920000 7.75198000 7.76008000 7.76117856 0.00207242 3426 1367884800 2013.05.07 00:00 7.75880000 7.76007000 7.75877000 7.76152000 7.76107298 0.00206558 4430 1367971200 2013.05.08 00:00 7.76007000 7.75939000 7.75921000 7.76130000 7.76091270 0.00211617 4364 1368057600 2013.05.09 00:00 7.75920000 7.75868000 7.75850000 7.76020000 7.76070006 0.00223974 1575 1368144000 2013.05.10 00:00 7.75838000 7.76080000 7.75838000 7.76102000 7.76070958 0.00223070 1860 1368403200 2013.05.13 00:00 7.76003000 7.76100000 7.75963000 7.76159000 7.76073724 0.00220408 1662 1368489600 2013.05.14 00:00 7.76090000 7.76159000 7.76067000 7.76164000 7.76081845 0.00216034 1414 1368576000 2013.05.15 00:00 7.76142000 7.76153000 7.76077000 7.76174000 7.76088622 0.00210993 1989 1368662400 2013.05.16 00:00 7.76118000 7.76306000 7.76118000 7.76380000 7.76109325 0.00201903 1690 1368748800 2013.05.17 00:00 7.76300000 7.76186000 7.76169000 7.76390000 7.76116627 0.00193798 1929 1369008000 2013.05.20 00:00 7.76263000 7.76215000 7.75600000 7.76314000 7.76125996 0.00188206 3719 1369094400 2013.05.21 00:00 7.76207000 7.76050000 7.76028000 7.76269000 7.76118758 0.00174830 3837 1369180800 2013.05.22 00:00 7.76040000 7.76063000 7.75829000 7.76142000 7.76113448 0.00161224 5151 1369267200 2013.05.23 00:00 7.75994000 7.76253000 7.75985000 7.76324000 7.76126739 0.00152512 4603 1369353600 2013.05.24 00:00 7.76252000 7.76230000 7.76223000 7.76370000 7.76136573 0.00155703 4192 1369612800 2013.05.27 00:00 7.76262000 7.76301000 7.76245000 7.76349000 7.76152233 0.00166275 727 1369699200 2013.05.28 00:00 7.76299000 7.76358000 7.76297000 7.76372000 7.76171830 0.00176534 1334 1369785600 2013.05.29 00:00 7.76356000 7.76403000 7.76295000 7.76419000 7.76193846 0.00186683 1867 1369872000 2013.05.30 00:00 7.76403000 7.76343000 7.76295000 7.76415000 7.76208051 0.00181192 1707 1369958400 2013.05.31 00:00 7.76317000 7.76174000 7.76148000 7.76411000 7.76204808 0.00155798 2308 1370217600 2013.06.03 00:00 7.76163000 7.76187000 7.75920000 7.76357000 7.76203112 0.00141822 3214 1370304000 2013.06.04 00:00 7.76190000 7.75885000 7.75869000 7.76280000 7.76172816 0.00147365 3399 1370390400 2013.06.05 00:00 7.75784000 7.76068000 7.75774000 7.76140000 7.76162833 0.00139849 3776 1370476800 2013.06.06 00:00 7.76050000 7.76285000 7.75980000 7.76293000 7.76174468 0.00124346 5362 1370563200 2013.06.07 00:00 7.76275000 7.76148000 7.76114000 7.76323000 7.76171947 0.00123095 5271 1370822400 2013.06.10 00:00 7.76136000 7.76361000 7.76130000 7.76397000 7.76189952 0.00125555 3854 1370908800 2013.06.11 00:00 7.76011000 7.76397000 7.76011000 7.76490000 7.76209671 0.00130884 4293 1370995200 2013.06.12 00:00 7.76388000 7.76398000 7.76340000 7.76532000 7.76227607 0.00135337 3584 1371081600 2013.06.13 00:00 7.76395000 7.76404000 7.76322000 7.76571000 7.76244407 0.00139940 5095 1371168000 2013.06.14 00:00 7.76340000 7.75990000 7.75990000 7.76498000 7.76220177 0.00149422 4923 1371427200 2013.06.17 00:00 7.75590000 7.75933000 7.75365000 7.76119000 7.76192827 0.00163479 3458 1371513600 2013.06.18 00:00 7.75930000 7.75788000 7.75771000 7.75964000 7.76154272 0.00189261 4466 1371600000 2013.06.19 00:00 7.75773000 7.75717000 7.75530000 7.75905000 7.76112627 0.00221216 4331 1371686400 2013.06.20 00:00 7.75684000 7.75657000 7.75326000 7.75822000 7.76069234 0.00252140 7024 1371772800 2013.06.21 00:00 7.75480000 7.75770000 7.75339000 7.75839000 7.76040736 0.00266347 5799 1372032000 2013.06.24 00:00 7.75638000 7.75722000 7.75508000 7.75823000 7.76010380 0.00277699 4821 1372118400 2013.06.25 00:00 7.75722000 7.75798000 7.75544000 7.75821000 7.75990153 0.00276057 4102 1372204800 2013.06.26 00:00 7.75741000 7.75893000 7.75631000 7.75986000 7.75980901 0.00263201 4795 1372291200 2013.06.27 00:00 7.75880000 7.75795000 7.75606000 7.75890000 7.75963196 0.00257083 4831 1372377600 2013.06.28 00:00 7.75782000 7.75540000 7.75540000 7.75811000 7.75922891 0.00276318 4691 1372636800 2013.07.01 00:00 7.75259000 7.75555000 7.74978000 7.75700000 7.75887854 0.00288310 4047 1372723200 2013.07.02 00:00 7.75530000 7.75287000 7.75264000 7.75596000 7.75830630 0.00329748 4743 1372809600 2013.07.03 00:00 7.75284000 7.75365000 7.75173000 7.75468000 7.75786284 0.00352140 4694 1372896000 2013.07.04 00:00 7.75353000 7.75299000 7.75197000 7.75430000 7.75739876 0.00361466 3253 1372982400 2013.07.05 00:00 7.75279000 7.75407000 7.75214000 7.75466000 7.75708174 0.00364592 4769 1373241600 2013.07.08 00:00 7.75373000 7.75604000 7.75348000 7.75621000 7.75698252 0.00336758 3340 1373328000 2013.07.09 00:00 7.75605000 7.75630000 7.75512000 7.75720000 7.75691752 0.00299416 3828 1373414400 2013.07.10 00:00 7.75607000 7.75648000 7.75562000 7.75719000 7.75687585 0.00254579 3596 1373500800 2013.07.11 00:00 7.75650000 7.75628000 7.75593000 7.75719000 7.75681910 0.00197346 3883 1373587200 2013.07.12 00:00 7.75621000 7.75840000 7.75605000 7.75858000 7.75696967 0.00191895 4189 1373846400 2013.07.15 00:00 7.75712000 7.75916000 7.75470000 7.75916000 7.75717827 0.00197802 3011 1373932800 2013.07.16 00:00 7.75885000 7.75743000 7.75660000 7.75885000 7.75720224 0.00198208 3995 1374019200 2013.07.17 00:00 7.75742000 7.75726000 7.75660000 7.75788000 7.75720774 0.00198431 4021 1374105600 2013.07.18 00:00 7.75700000 7.75793000 7.75660000 7.75795000 7.75727653 0.00201200 3101 1374192000 2013.07.19 00:00 7.75720000 7.75764000 7.75680000 7.75810000 7.75731115 0.00202544 2387 1374451200 2013.07.22 00:00 7.75613000 7.75830000 7.75613000 7.75863000 7.75740532 0.00207528 3684 1374537600 2013.07.23 00:00 7.75842000 7.75734000 7.75691000 7.75842000 7.75739910 0.00206863 3531 1374624000 2013.07.24 00:00 7.75700000 7.75741000 7.75681000 7.75770000 7.75740014 0.00204061 3000 1374710400 2013.07.25 00:00 7.75752000 7.75719000 7.75690000 7.75767000 7.75738013 0.00202754 2660 1374796800 2013.07.26 00:00 7.75704000 7.75685000 7.75627000 7.75756000 7.75732964 0.00195915 3137 1375056000 2013.07.29 00:00 7.75573000 7.75689000 7.75573000 7.75722000 7.75728777 0.00190364 3213 1375142400 2013.07.30 00:00 7.75677000 7.75461000 7.75452000 7.75720000 7.75703274 0.00165118 3708 1375228800 2013.07.31 00:00 7.75482000 7.75548000 7.75365000 7.75570000 7.75688486 0.00148290 4117 1375315200 2013.08.01 00:00 7.75532000 7.75595000 7.75460000 7.75621000 7.75679583 0.00121902 3681 1375401600 2013.08.02 00:00 7.75597000 7.75569000 7.75545000 7.75664000 7.75669051 0.00110241 3262 1375660800 2013.08.05 00:00 7.75584000 7.75662000 7.75538000 7.75681000 7.75668380 0.00109456 2721 1375747200 2013.08.06 00:00 7.75640000 7.75624000 7.75560000 7.75684000 7.75664153 0.00110701 2618 1375833600 2013.08.07 00:00 7.75625000 7.75657000 7.75565000 7.75664000 7.75663472 0.00110853 2586 1375920000 2013.08.08 00:00 7.75580000 7.75584000 7.75552000 7.75659000 7.75655903 0.00114283 2822 1376006400 2013.08.09 00:00 7.75570000 7.75543000 7.75447000 7.75606000 7.75645150 0.00112334 2102 1376265600 2013.08.12 00:00 7.75456000 7.75571000 7.75444000 7.75577000 7.75638088 0.00097531 2379 1376352000 2013.08.13 00:00 7.75550000 7.75488000 7.75481000 7.75570000 7.75623794 0.00103000 3577 1376438400 2013.08.14 00:00 7.75480000 7.75506000 7.75465000 7.75579000 7.75612576 0.00105964 2232 1376524800 2013.08.15 00:00 7.75489000 7.75418000 7.75375000 7.75551000 7.75594045 0.00109955 3099 1376611200 2013.08.16 00:00 7.75410000 7.75335000 7.75335000 7.75455000 7.75569374 0.00121665 3405 1376870400 2013.08.19 00:00 7.75365000 7.75442000 7.75266000 7.75455000 7.75557243 0.00112192 2507 1376956800 2013.08.20 00:00 7.75440000 7.75454000 7.75366000 7.75495000 7.75547410 0.00108620 2969 1377043200 2013.08.21 00:00 7.75456000 7.75429000 7.75384000 7.75481000 7.75536133 0.00103862 2465 1377129600 2013.08.22 00:00 7.75439000 7.75537000 7.75350000 7.75574000 7.75536216 0.00095471 2265 1377216000 2013.08.23 00:00 7.75527000 7.75430000 7.75395000 7.75579000 7.75526100 0.00092141 2595 1377475200 2013.08.26 00:00 7.75390000 7.75571000 7.75390000 7.75575000 7.75530376 0.00085581 1957 1377561600 2013.08.27 00:00 7.75571000 7.75607000 7.75523000 7.75670000 7.75537674 0.00086357 2881 1377648000 2013.08.28 00:00 7.75602000 7.75563000 7.75480000 7.75658000 7.75540086 0.00086780 2597 1377734400 2013.08.29 00:00 7.75563000 7.75509000 7.75440000 7.75563000 7.75537125 0.00085717 2560 1377820800 2013.08.30 00:00 7.75506000 7.75424000 7.75345000 7.75552000 7.75526351 0.00087373 2682 1378080000 2013.09.02 00:00 7.74795000 7.75400000 7.74795000 7.75474000 7.75514318 0.00084461 1309 1378166400 2013.09.03 00:00 7.75393000 7.75426000 7.75366000 7.75503000 7.75505907 0.00081626 2121 1378252800 2013.09.04 00:00 7.75424000 7.75490000 7.75408000 7.75641000 7.75504392 0.00074007 2123 1378339200 2013.09.05 00:00 7.75477000 7.75502000 7.75477000 7.75576000 7.75504164 0.00071766 1783 1378425600 2013.09.06 00:00 7.75480000 7.75481000 7.75464000 7.75620000 7.75501958 0.00070685 2002 1378684800 2013.09.09 00:00 7.75323000 7.75457000 7.75323000 7.75561000 7.75497676 0.00068068 1434 1378771200 2013.09.10 00:00 7.75458000 7.75444000 7.75370000 7.75480000 7.75492564 0.00067295 1382 1378857600 2013.09.11 00:00 7.75415000 7.75410000 7.75387000 7.75505000 7.75484701 0.00067168 1460 1378944000 2013.09.12 00:00 7.75411000 7.75359000 7.75358000 7.75429000 7.75472729 0.00068665 1660 1379030400 2013.09.13 00:00 7.75366000 7.75366000 7.75360000 7.75447000 7.75462565 0.00065446 1217 1379289600 2013.09.16 00:00 7.75340000 7.75400000 7.75273000 7.75420000 7.75456606 0.00067066 1569 1379376000 2013.09.17 00:00 7.75393000 7.75371000 7.75347000 7.75453000 7.75448453 0.00070471 1295 1379462400 2013.09.18 00:00 7.75358000 7.75344000 7.75326000 7.75440000 7.75438505 0.00075584 1331 1379548800 2013.09.19 00:00 7.75340000 7.75346000 7.75295000 7.75401000 7.75429695 0.00076471 1683 1379635200 2013.09.20 00:00 7.75329000 7.75225000 7.75215000 7.75367000 7.75410200 0.00092304 1564 1379894400 2013.09.23 00:00 7.75249000 7.75298000 7.75249000 7.75360000 7.75399515 0.00090574 1509 1379980800 2013.09.24 00:00 7.75284000 7.75343000 7.75277000 7.75363000 7.75394132 0.00079562 1246 1380067200 2013.09.25 00:00 7.75320000 7.75343000 7.75295000 7.75420000 7.75389263 0.00071314 1481 1380153600 2013.09.26 00:00 7.75328000 7.75366000 7.75328000 7.75425000 7.75387047 0.00066355 1415 1380240000 2013.09.27 00:00 7.75361000 7.75400000 7.75350000 7.75462000 7.75388281 0.00065886 2112 1380499200 2013.09.30 00:00 7.75385000 7.75569000 7.75358000 7.75574000 7.75405492 0.00077221 1651 1380585600 2013.10.01 00:00 7.75571000 7.75351000 7.75331000 7.75574000 7.75400302 0.00077398 2113 1380672000 2013.10.02 00:00 7.75345000 7.75438000 7.75341000 7.75481000 7.75403893 0.00075772 2091 1380758400 2013.10.03 00:00 7.75441000 7.75398000 7.75392000 7.75449000 7.75403331 0.00072398 1268 1380844800 2013.10.04 00:00 7.75403000 7.75400000 7.75379000 7.75454000 7.75403014 0.00070190 1562 1381104000 2013.10.07 00:00 7.75351000 7.75399000 7.75351000 7.75442000 7.75402632 0.00069015 1141 1381190400 2013.10.08 00:00 7.75398000 7.75388000 7.75336000 7.75429000 7.75401238 0.00067935 1304 1381276800 2013.10.09 00:00 7.75376000 7.75422000 7.75366000 7.75433000 7.75403216 0.00068814 1212 1381363200 2013.10.10 00:00 7.75421000 7.75446000 7.75395000 7.75459000 7.75407290 0.00070211 1252 1381449600 2013.10.11 00:00 7.75446000 7.75355000 7.75345000 7.75460000 7.75402310 0.00068812 1088 1381708800 2013.10.14 00:00 7.75227000 7.75417000 7.75183000 7.75471000 7.75403709 0.00069335 782 1381795200 2013.10.15 00:00 7.75400000 7.75438000 7.75388000 7.75453000 7.75406975 0.00070357 1471 1381881600 2013.10.16 00:00 7.75418000 7.75443000 7.75408000 7.75454000 7.75410406 0.00070357 1277 1381968000 2013.10.17 00:00 7.75430000 7.75393000 7.75345000 7.75450000 7.75408748 0.00068543 1623 1382054400 2013.10.18 00:00 7.75370000 7.75270000 7.75265000 7.75395000 7.75395534 0.00061266 1310 1382313600 2013.10.21 00:00 7.75298000 7.75203000 7.75203000 7.75328000 7.75377198 0.00072330 1139 1382400000 2013.10.22 00:00 7.75195000 7.75227000 7.75185000 7.75275000 7.75362893 0.00081733 1844 1382486400 2013.10.23 00:00 7.75220000 7.75296000 7.75178000 7.75301000 7.75356522 0.00084586 1185 1382572800 2013.10.24 00:00 7.75280000 7.75388000 7.75220000 7.75476000 7.75359520 0.00083999 1804 1382659200 2013.10.25 00:00 7.75390000 7.75300000 7.75288000 7.75398000 7.75353852 0.00085918 1944 1382918400 2013.10.28 00:00 7.75279000 7.75310000 7.75269000 7.75358000 7.75349675 0.00072572 1098 1383004800 2013.10.29 00:00 7.75300000 7.75315000 7.75250000 7.75342000 7.75346373 0.00073627 1283 1383091200 2013.10.30 00:00 7.75316000 7.75312000 7.75226000 7.75348000 7.75343099 0.00071652 1640 1383177600 2013.10.31 00:00 7.75284000 7.75286000 7.75255000 7.75327000 7.75337661 0.00072494 1621 1383264000 2013.11.01 00:00 7.75260000 7.75174000 7.75165000 7.75311000 7.75322074 0.00081781 1356 1383523200 2013.11.04 00:00 7.75040000 7.75150000 7.75040000 7.75222000 7.75305686 0.00091056 1171 1383609600 2013.11.05 00:00 7.75135000 7.75160000 7.75124000 7.75177000 7.75291811 0.00097322 913 1383696000 2013.11.06 00:00 7.75140000 7.75126000 7.75120000 7.75195000 7.75276020 0.00102572 1167 1383782400 2013.11.07 00:00 7.75120000 7.75125000 7.75115000 7.75160000 7.75261637 0.00103270 1153 1383868800 2013.11.08 00:00 7.75125000 7.75125000 7.75110000 7.75161000 7.75248624 0.00107818 1263 1384128000 2013.11.11 00:00 7.75128000 7.75221000 7.75061000 7.75319000 7.75245993 0.00101629 1359 1384214400 2013.11.12 00:00 7.75220000 7.75264000 7.75210000 7.75313000 7.75247708 0.00092062 1324 1384300800 2013.11.13 00:00 7.75255000 7.75285000 7.75253000 7.75322000 7.75251260 0.00081604 1286 1384387200 2013.11.14 00:00 7.75280000 7.75337000 7.75265000 7.75354000 7.75259425 0.00078819 1352 1384473600 2013.11.15 00:00 7.75320000 7.75340000 7.75300000 7.75423000 7.75267099 0.00082328 1885 1384732800 2013.11.18 00:00 7.75308000 7.75193000 7.75177000 7.75358000 7.75260042 0.00081295 1759 1384819200 2013.11.19 00:00 7.75185000 7.75122000 7.75120000 7.75240000 7.75246895 0.00084800 1634 1384905600 2013.11.20 00:00 7.75130000 7.75138000 7.75117000 7.75164000 7.75236524 0.00086569 1599 1384992000 2013.11.21 00:00 7.75125000 7.75214000 7.75125000 7.75250000 7.75234379 0.00079541 1723 1385078400 2013.11.22 00:00 7.75180000 7.75220000 7.75180000 7.75340000 7.75233010 0.00078017 2111 1385337600 2013.11.25 00:00 7.75200000 7.75226000 7.75200000 7.75289000 7.75232342 0.00075970 1366 1385424000 2013.11.26 00:00 7.75225000 7.75202000 7.75185000 7.75276000 7.75229452 0.00073217 1424 1385510400 2013.11.27 00:00 7.75190000 7.75258000 7.75162000 7.75285000 7.75232171 0.00071995 1741 1385596800 2013.11.28 00:00 7.75256000 7.75250000 7.75203000 7.75274000 7.75233869 0.00071724 1169 1385683200 2013.11.29 00:00 7.75260000 7.75225000 7.75212000 7.75276000 7.75233024 0.00070198 1328 1385942400 2013.12.02 00:00 7.75215000 7.75162000 7.75155000 7.75265000 7.75226260 0.00067564 1138 1386028800 2013.12.03 00:00 7.75156000 7.75202000 7.75150000 7.75246000 7.75223950 0.00065674 1201 1386115200 2013.12.04 00:00 7.75210000 7.75247000 7.75200000 7.75336000 7.75226145 0.00062384 1538 1386201600 2013.12.05 00:00 7.75240000 7.75356000 7.75240000 7.75392000 7.75238512 0.00065552 1544 1386288000 2013.12.06 00:00 7.75360000 7.75395000 7.75344000 7.75474000 7.75253416 0.00070499 1783 1386547200 2013.12.09 00:00 7.75414000 7.75290000 7.75284000 7.75455000 7.75256900 0.00071036 1262 1386633600 2013.12.10 00:00 7.75280000 7.75334000 7.75273000 7.75352000 7.75264243 0.00074156 1132 1386720000 2013.12.11 00:00 7.75320000 7.75407000 7.75290000 7.75435000 7.75277839 0.00083116 1333 1386806400 2013.12.12 00:00 7.75380000 7.75342000 7.75308000 7.75422000 7.75283949 0.00085097 1445 1386892800 2013.12.13 00:00 7.75325000 7.75326000 7.75279000 7.75374000 7.75287954 0.00086122 1415 1387152000 2013.12.16 00:00 7.75260000 7.75314000 7.75260000 7.75355000 7.75290435 0.00084484 1310 1387238400 2013.12.17 00:00 7.75295000 7.75222000 7.75222000 7.75333000 7.75283917 0.00075390 1527 1387324800 2013.12.18 00:00 7.75220000 7.75189000 7.75181000 7.75252000 7.75274877 0.00069875 1639 1387411200 2013.12.19 00:00 7.75180000 7.75312000 7.75180000 7.75372000 7.75278413 0.00069175 1760 1387497600 2013.12.20 00:00 7.75301000 7.75411000 7.75301000 7.75506000 7.75291040 0.00074327 1872 1387756800 2013.12.23 00:00 7.75385000 7.75333000 7.75324000 7.75435000 7.75295036 0.00073719 1456 1387843200 2013.12.24 00:00 7.75330000 7.75421000 7.75330000 7.75487000 7.75307033 0.00076320 1432 1388016000 2013.12.26 00:00 7.75470000 7.75487000 7.75405000 7.75526000 7.75324173 0.00086447 676 1388102400 2013.12.27 00:00 7.75490000 7.75416000 7.75374000 7.75512000 7.75332918 0.00088187 1519 1388361600 2013.12.30 00:00 7.75396000 7.75436000 7.75380000 7.75505000 7.75342735 0.00088756 1380 1388448000 2013.12.31 00:00 7.75377000 7.75320000 7.75315000 7.75474000 7.75340570 0.00079085 1444 1388620800 2014.01.02 00:00 7.75402000 7.75355000 7.75333000 7.75429000 7.75341944 0.00072751 1452 1388707200 2014.01.03 00:00 7.75360000 7.75350000 7.75350000 7.75474000 7.75342712 0.00069514 1288 1388966400 2014.01.06 00:00 7.75332000 7.75425000 7.75332000 7.75475000 7.75350549 0.00071010 1172 1389052800 2014.01.07 00:00 7.75425000 7.75403000 7.75370000 7.75443000 7.75355544 0.00071170 1249 1389139200 2014.01.08 00:00 7.75392000 7.75372000 7.75360000 7.75462000 7.75357111 0.00069688 1498 1389225600 2014.01.09 00:00 7.75370000 7.75394000 7.75370000 7.75443000 7.75360624 0.00069839 2084 1389312000 2014.01.10 00:00 7.75390000 7.75395000 7.75390000 7.75502000 7.75363898 0.00069543 1298 1389571200 2014.01.13 00:00 7.75403000 7.75403000 7.75365000 7.75477000 7.75367622 0.00070003 1368 1389657600 2014.01.14 00:00 7.75400000 7.75382000 7.75370000 7.75443000 7.75368992 0.00069481 1317 1389744000 2014.01.15 00:00 7.75378000 7.75385000 7.75378000 7.75433000 7.75370516 0.00068461 1308 1389830400 2014.01.16 00:00 7.75390000 7.75446000 7.75383000 7.75474000 7.75377705 0.00061311 1712 1389916800 2014.01.17 00:00 7.75415000 7.75470000 7.75415000 7.75623000 7.75386495 0.00046515 2128 1390176000 2014.01.20 00:00 7.75389000 7.75600000 7.75386000 7.75669000 7.75406829 0.00060123 1592 1390262400 2014.01.21 00:00 7.75605000 7.75685000 7.75602000 7.75704000 7.75433321 0.00085324 1344 1390348800 2014.01.22 00:00 7.75670000 7.75745000 7.75626000 7.75824000 7.75463005 0.00108865 1677 1390435200 2014.01.23 00:00 7.75725000 7.75853000 7.75725000 7.75853000 7.75500147 0.00143241 1733 1390521600 2014.01.24 00:00 7.75855000 7.76216000 7.75842000 7.76401000 7.75568324 0.00224615 4140 1390780800 2014.01.27 00:00 7.76065000 7.76603000 7.76065000 7.76732000 7.75666864 0.00337336 3688 1390867200 2014.01.28 00:00 7.76570000 7.76484000 7.76280000 7.76685000 7.75744687 0.00398440 2712 1390953600 2014.01.29 00:00 7.76470000 7.76350000 7.76250000 7.76487000 7.75802336 0.00424824 2565 1391040000 2014.01.30 00:00 7.76341000 7.76661000 7.76339000 7.76698000 7.75884113 0.00475051 2457 1391126400 2014.01.31 00:00 7.76680000 7.76300000 7.76253000 7.76712000 7.75923722 0.00479568 1814 1391385600 2014.02.03 00:00 7.76120000 7.76686000 7.76120000 7.76722000 7.75996320 0.00513604 1553 1391472000 2014.02.04 00:00 7.76696000 7.76330000 7.76276000 7.76712000 7.76028099 0.00509558 2932 1391558400 2014.02.05 00:00 7.76325000 7.76136000 7.76105000 7.76340000 7.76038375 0.00490824 2271 1391644800 2014.02.06 00:00 7.76135000 7.75902000 7.75830000 7.76170000 7.76025387 0.00467966 2142 1391731200 2014.02.07 00:00 7.75900000 7.75820000 7.75770000 7.75978000 7.76005826 0.00446720 1870 1391990400 2014.02.10 00:00 7.75790000 7.75712000 7.75636000 7.75820000 7.75977843 0.00430706 2586 1392076800 2014.02.11 00:00 7.75705000 7.75592000 7.75572000 7.75719000 7.75941096 0.00422008 1749 1392163200 2014.02.12 00:00 7.75580000 7.75661000 7.75479000 7.75661000 7.75914420 0.00413615 1894 1392249600 2014.02.13 00:00 7.75619000 7.75540000 7.75503000 7.75721000 7.75878761 0.00419196 2184 1392336000 2014.02.14 00:00 7.75545000 7.75470000 7.75441000 7.75622000 7.75839831 0.00433621 1583 1392595200 2014.02.17 00:00 7.75429000 7.75474000 7.75429000 7.75570000 7.75804990 0.00452752 1474 1392681600 2014.02.18 00:00 7.75470000 7.75407000 7.75397000 7.75554000 7.75767086 0.00477686 1812 1392768000 2014.02.19 00:00 7.75403000 7.75470000 7.75403000 7.75575000 7.75738792 0.00495592 1877 1392854400 2014.02.20 00:00 7.75470000 7.75523000 7.75435000 7.75581000 7.75718241 0.00507034 1523 1392940800 2014.02.21 00:00 7.75520000 7.75490000 7.75489000 7.75654000 7.75696504 0.00506954 1756 1393200000 2014.02.24 00:00 7.75521000 7.75840000 7.75500000 7.75955000 7.75710170 0.00460193 1878 1393286400 2014.02.25 00:00 7.75770000 7.76037000 7.75614000 7.76231000 7.75741297 0.00422130 2797 1393372800 2014.02.26 00:00 7.76030000 7.76100000 7.75778000 7.76122000 7.75775459 0.00399156 2815 1393459200 2014.02.27 00:00 7.76103000 7.76124000 7.75849000 7.76137000 7.75808653 0.00351603 2480 1393545600 2014.02.28 00:00 7.76110000 7.76005000 7.75990000 7.76176000 7.75827353 0.00336984 2459 1393804800 2014.03.03 00:00 7.76036000 7.76142000 7.75874000 7.76230000 7.75857319 0.00291301 2266 1393891200 2014.03.04 00:00 7.76100000 7.76080000 7.75937000 7.76194000 7.75878527 0.00282935 2359 1393977600 2014.03.05 00:00 7.76030000 7.76070000 7.75978000 7.76115000 7.75896763 0.00287670 1817 1394064000 2014.03.06 00:00 7.76023000 7.76052000 7.75989000 7.76123000 7.75911547 0.00295999 1345 1394150400 2014.03.07 00:00 7.76021000 7.76028000 7.75985000 7.76063000 7.75922638 0.00301122 1252 1394409600 2014.03.10 00:00 7.75996000 7.76090000 7.75996000 7.76132000 7.75938577 0.00306120 1473 1394496000 2014.03.11 00:00 7.76076000 7.76202000 7.76031000 7.76213000 7.75963665 0.00311024 1545 1394582400 2014.03.12 00:00 7.76191000 7.76558000 7.76102000 7.76592000 7.76020268 0.00349164 2203 1394668800 2014.03.13 00:00 7.76520000 7.76471000 7.76298000 7.76569000 7.76063195 0.00360544 2773 1394755200 2014.03.14 00:00 7.76487000 7.76656000 7.76330000 7.76676000 7.76119653 0.00375917 2393 1395014400 2014.03.17 00:00 7.76496000 7.76636000 7.76087000 7.76658000 7.76168829 0.00378369 2190 1395100800 2014.03.18 00:00 7.76626000 7.76651000 7.76512000 7.76698000 7.76214750 0.00364918 1866 1395187200 2014.03.19 00:00 7.76643000 7.76503000 7.76262000 7.76651000 7.76242202 0.00336434 2616 1395273600 2014.03.20 00:00 7.76500000 7.76380000 7.76260000 7.76545000 7.76255326 0.00299004 2485 1395360000 2014.03.21 00:00 7.76390000 7.75750000 7.75650000 7.76436000 7.76207199 0.00267732 2182 1395619200 2014.03.24 00:00 7.75825000 7.75720000 7.75678000 7.76030000 7.76160800 0.00281913 1680 1395705600 2014.03.25 00:00 7.75710000 7.75601000 7.75570000 7.75799000 7.76107485 0.00316914 1624 1395792000 2014.03.26 00:00 7.75590000 7.75767000 7.75590000 7.75950000 7.76075058 0.00334086 2076 1395878400 2014.03.27 00:00 7.75765000 7.75746000 7.75727000 7.75936000 7.76043719 0.00350607 1623 1395964800 2014.03.28 00:00 7.75754000 7.75710000 7.75686000 7.75826000 7.76011936 0.00368226 1391 1396224000 2014.03.31 00:00 7.75695000 7.75617000 7.75585000 7.75824000 7.75974323 0.00389443 1646 1396310400 2014.04.01 00:00 7.75595000 7.75608000 7.75567000 7.75751000 7.75939436 0.00408854 1718 1396396800 2014.04.02 00:00 7.75575000 7.75584000 7.75575000 7.75756000 7.75905585 0.00427053 1726 1396483200 2014.04.03 00:00 7.75586000 7.75650000 7.75572000 7.75749000 7.75881243 0.00438197 1462 1396569600 2014.04.04 00:00 7.75648000 7.75611000 7.75600000 7.75752000 7.75855506 0.00450202 1552 1396828800 2014.04.07 00:00 7.75640000 7.75495000 7.75481000 7.75699000 7.75821172 0.00466093 1358 1396915200 2014.04.08 00:00 7.75490000 7.75335000 7.75306000 7.75591000 7.75774870 0.00485912 1870 1397001600 2014.04.09 00:00 7.75339000 7.75310000 7.75270000 7.75412000 7.75730596 0.00477922 1325 1397088000 2014.04.10 00:00 7.75290000 7.75260000 7.75260000 7.75469000 7.75685778 0.00472173 1538 1397174400 2014.04.11 00:00 7.75260000 7.75231000 7.75220000 7.75431000 7.75642466 0.00440881 1723 1397433600 2014.04.14 00:00 7.75210000 7.75310000 7.75210000 7.75375000 7.75610802 0.00393298 1353 1397520000 2014.04.15 00:00 7.75303000 7.75369000 7.75300000 7.75452000 7.75587773 0.00323761 1381 1397606400 2014.04.16 00:00 7.75355000 7.75380000 7.75345000 7.75449000 7.75567985 0.00254663 1188 1397692800 2014.04.17 00:00 7.75375000 7.75397000 7.75361000 7.75426000 7.75551701 0.00179254 1384 1397779200 2014.04.18 00:00 7.75391000 7.75380000 7.75371000 7.75440000 7.75535349 0.00174210 573 1398038400 2014.04.21 00:00 7.75400000 7.75346000 7.75300000 7.75443000 7.75517315 0.00170173 639 1398124800 2014.04.22 00:00 7.75350000 7.75269000 7.75174000 7.75374000 7.75493666 0.00173072 1523 1398211200 2014.04.23 00:00 7.75255000 7.75240000 7.75172000 7.75320000 7.75469508 0.00165959 1172 1398297600 2014.04.24 00:00 7.75245000 7.75293000 7.75235000 7.75354000 7.75452697 0.00154555 1117 1398384000 2014.04.25 00:00 7.75294000 7.75301000 7.75286000 7.75353000 7.75438250 0.00142806 1139 1398643200 2014.04.28 00:00 7.75305000 7.75265000 7.75243000 7.75325000 7.75421750 0.00136758 1325 1398729600 2014.04.29 00:00 7.75260000 7.75313000 7.75228000 7.75340000 7.75411393 0.00128576 1607 1398816000 2014.04.30 00:00 7.75312000 7.75250000 7.75236000 7.75327000 7.75396022 0.00121248 1488 1398902400 2014.05.01 00:00 7.75245000 7.75241000 7.75221000 7.75303000 7.75381258 0.00104595 750 1398988800 2014.05.02 00:00 7.75216000 7.75183000 7.75183000 7.75291000 7.75362376 0.00088721 1212 1399248000 2014.05.05 00:00 7.75170000 7.75189000 7.75168000 7.75261000 7.75345864 0.00080498 953 1399334400 2014.05.06 00:00 7.75190000 7.75169000 7.75164000 7.75243000 7.75329020 0.00079149 1038 1399420800 2014.05.07 00:00 7.75168000 7.75244000 7.75123000 7.75249000 7.75320923 0.00076837 1265 1399507200 2014.05.08 00:00 7.75230000 7.75143000 7.75120000 7.75250000 7.75303978 0.00077807 1594 1399593600 2014.05.09 00:00 7.75120000 7.75134000 7.75115000 7.75158000 7.75287790 0.00080126 1057 1399852800 2014.05.12 00:00 7.75115000 7.75145000 7.75097000 7.75164000 7.75274191 0.00083147 1023 1399939200 2014.05.13 00:00 7.75135000 7.75142000 7.75119000 7.75224000 7.75261601 0.00083171 1442 1400025600 2014.05.14 00:00 7.75115000 7.75148000 7.75115000 7.75174000 7.75250782 0.00080639 1234 1400112000 2014.05.15 00:00 7.75145000 7.75171000 7.75121000 7.75178000 7.75243184 0.00073946 1233 1400198400 2014.05.16 00:00 7.75155000 7.75208000 7.75142000 7.75221000 7.75239833 0.00066692 1282 1400457600 2014.05.19 00:00 7.75145000 7.75186000 7.75145000 7.75201000 7.75234706 0.00061376 984 1400544000 2014.05.20 00:00 7.75165000 7.75263000 7.75152000 7.75286000 7.75237401 0.00062298 1540 1400630400 2014.05.21 00:00 7.75235000 7.75249000 7.75201000 7.75281000 7.75238505 0.00062810 1186 1400716800 2014.05.22 00:00 7.75235000 7.75336000 7.75235000 7.75404000 7.75247790 0.00069377 1311 1400803200 2014.05.23 00:00 7.75305000 7.75280000 7.75277000 7.75391000 7.75250858 0.00070333 1488 1401062400 2014.05.26 00:00 7.75275000 7.75317000 7.75265000 7.75361000 7.75257157 0.00075099 1208 1401148800 2014.05.27 00:00 7.75285000 7.75295000 7.75251000 7.75334000 7.75260761 0.00076648 1128 1401235200 2014.05.28 00:00 7.75275000 7.75343000 7.75229000 7.75363000 7.75268594 0.00083176 1623 1401321600 2014.05.29 00:00 7.75326000 7.75240000 7.75232000 7.75357000 7.75265870 0.00081607 1236 1401408000 2014.05.30 00:00 7.75230000 7.75260000 7.75219000 7.75309000 7.75265311 0.00079186 1684 1401667200 2014.06.02 00:00 7.75270000 7.75369000 7.75230000 7.75373000 7.75275186 0.00085266 830 1401753600 2014.06.03 00:00 7.75345000 7.75250000 7.75243000 7.75390000 7.75272788 0.00080974 1549 1401840000 2014.06.04 00:00 7.75235000 7.75256000 7.75230000 7.75291000 7.75271189 0.00080104 1173 1401926400 2014.06.05 00:00 7.75235000 7.75230000 7.75201000 7.75284000 7.75267266 0.00073887 1153 1402012800 2014.06.06 00:00 7.75210000 7.75229000 7.75210000 7.75271000 7.75263622 0.00067094 1335 1402272000 2014.06.09 00:00 7.75195000 7.75131000 7.75124000 7.75261000 7.75250991 0.00066109 1097 1402358400 2014.06.10 00:00 7.75110000 7.75130000 7.75110000 7.75146000 7.75239468 0.00067028 905 1402444800 2014.06.11 00:00 7.75115000 7.75148000 7.75115000 7.75249000 7.75230757 0.00068244 1107 1402531200 2014.06.12 00:00 7.75125000 7.75130000 7.75100000 7.75204000 7.75221161 0.00072827 1040 1402617600 2014.06.13 00:00 7.75110000 7.75128000 7.75078000 7.75152000 7.75212289 0.00078201 1094 1402876800 2014.06.16 00:00 7.75110000 7.75099000 7.75078000 7.75141000 7.75201499 0.00085503 768 1402963200 2014.06.17 00:00 7.75075000 7.75101000 7.75075000 7.75174000 7.75191928 0.00090489 1015 1403049600 2014.06.18 00:00 7.75085000 7.75081000 7.75077000 7.75141000 7.75181363 0.00096414 1173 1403136000 2014.06.19 00:00 7.75070000 7.75042000 7.74937000 7.75094000 7.75168091 0.00099098 1153 1403222400 2014.06.20 00:00 7.75005000 7.75148000 7.75005000 7.75150000 7.75166177 0.00096572 1068 1403481600 2014.06.23 00:00 7.75045000 7.75089000 7.75045000 7.75130000 7.75158827 0.00093897 974 1403568000 2014.06.24 00:00 7.75070000 7.75133000 7.75070000 7.75174000 7.75156367 0.00089540 1071 1403654400 2014.06.25 00:00 7.75115000 7.75149000 7.75100000 7.75171000 7.75155666 0.00079336 957 1403740800 2014.06.26 00:00 7.75130000 7.75161000 7.75105000 7.75194000 7.75156174 0.00077024 1215 1403827200 2014.06.27 00:00 7.75140000 7.75100000 7.75051000 7.75209000 7.75150824 0.00074630 1475 1404086400 2014.06.30 00:00 7.75085000 7.75020000 7.75001000 7.75130000 7.75138364 0.00062248 1201 1404172800 2014.07.01 00:00 7.75015000 7.74980000 7.74976000 7.75063000 7.75123282 0.00065630 875 1404259200 2014.07.02 00:00 7.75000000 7.74979000 7.74969000 7.75117000 7.75109541 0.00065592 1523 1404345600 2014.07.03 00:00 7.74960000 7.74987000 7.74960000 7.75094000 7.75097870 0.00064809 1421 1404432000 2014.07.04 00:00 7.74985000 7.74985000 7.74980000 7.75075000 7.75087121 0.00061959 1372 1404691200 2014.07.07 00:00 7.74994000 7.74988000 7.74984000 7.75019000 7.75077681 0.00064558 685 1404777600 2014.07.08 00:00 7.74975000 7.74979000 7.74971000 7.75013000 7.75068283 0.00066986 774 1404864000 2014.07.09 00:00 7.74959000 7.74978000 7.74949000 7.75003000 7.75059684 0.00067509 798 1404950400 2014.07.10 00:00 7.74959000 7.74977000 7.74941000 7.74999000 7.75051810 0.00068143 670 1405036800 2014.07.11 00:00 7.74960000 7.74976000 7.74959000 7.74988000 7.75044590 0.00068058 798 1405296000 2014.07.14 00:00 7.74943000 7.74980000 7.74943000 7.74985000 7.75038438 0.00068514 579 1405382400 2014.07.15 00:00 7.74959000 7.74980000 7.74938000 7.74990000 7.75032873 0.00068327 875 1405468800 2014.07.16 00:00 7.74960000 7.75051000 7.74959000 7.75094000 7.75034599 0.00067587 1269 1405555200 2014.07.17 00:00 7.75017000 7.75065000 7.75017000 7.75088000 7.75037494 0.00067941 935 1405641600 2014.07.18 00:00 7.75039000 7.75107000 7.75024000 7.75142000 7.75044114 0.00065937 1142 1405900800 2014.07.21 00:00 7.75057000 7.75142000 7.75049000 7.75166000 7.75053436 0.00070477 953 1405987200 2014.07.22 00:00 7.75124000 7.75107000 7.75102000 7.75178000 7.75058538 0.00070800 1103 1406073600 2014.07.23 00:00 7.75090000 7.75016000 7.75011000 7.75131000 7.75054487 0.00066799 1310 1406160000 2014.07.24 00:00 7.75010000 7.74985000 7.74976000 7.75064000 7.75047869 0.00060924 1112 1406246400 2014.07.25 00:00 7.74988000 7.74981000 7.74964000 7.75015000 7.75041500 0.00058290 1035 1406505600 2014.07.28 00:00 7.74974000 7.74984000 7.74968000 7.74996000 7.75036024 0.00056919 860 1406592000 2014.07.29 00:00 7.74980000 7.74984000 7.74972000 7.74995000 7.75031069 0.00054774 964 1406678400 2014.07.30 00:00 7.74959000 7.74981000 7.74951000 7.74990000 7.75026301 0.00053174 1061 1406764800 2014.07.31 00:00 7.74959000 7.74985000 7.74953000 7.74987000 7.75022367 0.00052297 672 1406851200 2014.08.01 00:00 7.74983000 7.74978000 7.74945000 7.74986000 7.75018142 0.00051837 863 1407110400 2014.08.04 00:00 7.74959000 7.74976000 7.74959000 7.74988000 7.75014128 0.00051827 596 1407196800 2014.08.05 00:00 7.74955000 7.74983000 7.74955000 7.75005000 7.75011164 0.00051593 664 1407283200 2014.08.06 00:00 7.74978000 7.75031000 7.74964000 7.75064000 7.75013053 0.00051200 1035 1407369600 2014.08.07 00:00 7.75020000 7.75076000 7.74990000 7.75118000 7.75019048 0.00052215 911 1407456000 2014.08.08 00:00 7.75059000 7.75128000 7.75033000 7.75151000 7.75029424 0.00056486 1303 1407715200 2014.08.11 00:00 7.75078000 7.75102000 7.75078000 7.75135000 7.75036336 0.00057816 676 1407801600 2014.08.12 00:00 7.75085000 7.75108000 7.75078000 7.75117000 7.75043161 0.00058803 736 1407888000 2014.08.13 00:00 7.75080000 7.75067000 7.75034000 7.75115000 7.75045432 0.00059210 1109 1407974400 2014.08.14 00:00 7.75035000 7.75058000 7.75032000 7.75105000 7.75046629 0.00059258 875 1408060800 2014.08.15 00:00 7.75030000 7.74999000 7.74999000 7.75069000 7.75042093 0.00057833 796 1408320000 2014.08.18 00:00 7.75011000 7.75040000 7.74996000 7.75072000 7.75041893 0.00053295 729 1408406400 2014.08.19 00:00 7.75015000 7.75053000 7.74988000 7.75060000 7.75042951 0.00051671 989 1408492800 2014.08.20 00:00 7.75014000 7.75052000 7.75009000 7.75061000 7.75043813 0.00051623 808 1408579200 2014.08.21 00:00 7.75024000 7.74995000 7.74948000 7.75065000 7.75039164 0.00049862 881 1408665600 2014.08.22 00:00 7.74954000 7.75000000 7.74954000 7.75020000 7.75035434 0.00048289 806 1408924800 2014.08.25 00:00 7.74974000 7.74990000 7.74974000 7.75018000 7.75031107 0.00047627 655 1409011200 2014.08.26 00:00 7.74994000 7.75034000 7.74964000 7.75062000 7.75031383 0.00046449 714 1409097600 2014.08.27 00:00 7.75008000 7.74986000 7.74980000 7.75051000 7.75027060 0.00046455 649 1409184000 2014.08.28 00:00 7.74957000 7.74981000 7.74957000 7.75001000 7.75022674 0.00047296 361 1409270400 2014.08.29 00:00 7.74975000 7.74991000 7.74957000 7.75004000 7.75019657 0.00047494 577 1409529600 2014.09.01 00:00 7.74970000 7.74991000 7.74965000 7.75010000 7.75016928 0.00047782 706 1409616000 2014.09.02 00:00 7.74962000 7.75005000 7.74962000 7.75017000 7.75015792 0.00047682 707 1409702400 2014.09.03 00:00 7.74995000 7.74999000 7.74978000 7.75036000 7.75014193 0.00048300 720 1409788800 2014.09.04 00:00 7.74972000 7.75024000 7.74972000 7.75032000 7.75015127 0.00046019 1010 1409875200 2014.09.05 00:00 7.74992000 7.74990000 7.74968000 7.75024000 7.75012734 0.00039457 724 1410134400 2014.09.08 00:00 7.74970000 7.74984000 7.74963000 7.75050000 7.75009997 0.00035107 722 1410220800 2014.09.09 00:00 7.74957000 7.75031000 7.74957000 7.75056000 7.75011997 0.00027646 505 1410307200 2014.09.10 00:00 7.75014000 7.75042000 7.74990000 7.75042000 7.75014855 0.00025783 687 1410393600 2014.09.11 00:00 7.75019000 7.75000000 7.74991000 7.75050000 7.75013440 0.00023857 803 1410480000 2014.09.12 00:00 7.74984000 7.75027000 7.74984000 7.75066000 7.75014732 0.00024011 811 1410739200 2014.09.15 00:00 7.75000000 7.75086000 7.75000000 7.75090000 7.75021519 0.00029453 574 1410825600 2014.09.16 00:00 7.75068000 7.75083000 7.75051000 7.75096000 7.75027374 0.00033508 595 1410912000 2014.09.17 00:00 7.75064000 7.75047000 7.75014000 7.75122000 7.75029243 0.00034119 732 1410998400 2014.09.18 00:00 7.75030000 7.75061000 7.75015000 7.75133000 7.75032268 0.00035149 917 1411084800 2014.09.19 00:00 7.75043000 7.75077000 7.75043000 7.75131000 7.75036528 0.00037334 1045 1411344000 2014.09.22 00:00 7.75078000 7.75107000 7.75054000 7.75121000 7.75043240 0.00041265 687 1411430400 2014.09.23 00:00 7.75088000 7.75152000 7.75088000 7.75154000 7.75053598 0.00051041 721 1411516800 2014.09.24 00:00 7.75130000 7.75172000 7.75102000 7.75181000 7.75064874 0.00058781 698 1411603200 2014.09.25 00:00 7.75147000 7.75385000 7.75130000 7.75392000 7.75095362 0.00096382 1262 1411689600 2014.09.26 00:00 7.75357000 7.75717000 7.75357000 7.75802000 7.75154566 0.00176468 2260 1411948800 2014.09.29 00:00 7.75873000 7.76900000 7.75807000 7.76967000 7.75320798 0.00443287 3890 1412035200 2014.09.30 00:00 7.76579000 7.76476000 7.76130000 7.76830000 7.75430817 0.00531002 2773 1412121600 2014.10.01 00:00 7.76415000 7.76357000 7.76152000 7.76793000 7.75519025 0.00583143 2300 1412208000 2014.10.02 00:00 7.76270000 7.76088000 7.76076000 7.76660000 7.75573213 0.00600839 1958 1412294400 2014.10.03 00:00 7.76065000 7.76177000 7.75499000 7.76296000 7.75630717 0.00616347 3018 1412553600 2014.10.06 00:00 7.75970000 7.75480000 7.75437000 7.76085000 7.75616363 0.00596484 1671 1412640000 2014.10.07 00:00 7.75470000 7.75400000 7.75367000 7.75630000 7.75595757 0.00579904 1174 1412726400 2014.10.08 00:00 7.75375000 7.75680000 7.75344000 7.75701000 7.75603780 0.00567920 1532 1412812800 2014.10.09 00:00 7.75575000 7.75578000 7.75440000 7.75685000 7.75601325 0.00551446 1403 1412899200 2014.10.10 00:00 7.75570000 7.75713000 7.75525000 7.75974000 7.75611960 0.00537258 1892 1413158400 2014.10.13 00:00 7.75655000 7.75710000 7.75557000 7.75908000 7.75621297 0.00524661 2122 1413244800 2014.10.14 00:00 7.75685000 7.75635000 7.75517000 7.75865000 7.75622602 0.00510616 2310 1413331200 2014.10.15 00:00 7.75605000 7.75596000 7.74949000 7.75939000 7.75620069 0.00494429 1994 1413417600 2014.10.16 00:00 7.75590000 7.75824000 7.75541000 7.75825000 7.75639491 0.00477231 1477 1413504000 2014.10.17 00:00 7.75795000 7.75670000 7.75630000 7.75870000 7.75642397 0.00459777 1542 1413763200 2014.10.20 00:00 7.75645000 7.75726000 7.75614000 7.75870000 7.75650359 0.00442058 1213 1413849600 2014.10.21 00:00 7.75733000 7.75540000 7.75539000 7.75873000 7.75639848 0.00432061 1233 1413936000 2014.10.22 00:00 7.75515000 7.75701000 7.75507000 7.75715000 7.75645672 0.00416992 1031 1414022400 2014.10.23 00:00 7.75665000 7.75680000 7.75600000 7.75761000 7.75648942 0.00411502 1235 1414108800 2014.10.24 00:00 7.75655000 7.75689000 7.75655000 7.75820000 7.75652757 0.00409644 999 1414368000 2014.10.27 00:00 7.75645000 7.75701000 7.75645000 7.75760000 7.75657351 0.00298459 643 1414454400 2014.10.28 00:00 7.75680000 7.75721000 7.75677000 7.75740000 7.75663413 0.00234280 560 1414540800 2014.10.29 00:00 7.75685000 7.75380000 7.75380000 7.75723000 7.75636421 0.00191609 1220 1414627200 2014.10.30 00:00 7.75355000 7.75460000 7.75355000 7.75583000 7.75619619 0.00170045 1023 1414713600 2014.10.31 00:00 7.75432000 7.75431000 7.75416000 7.75540000 7.75601656 0.00123871 947 1414972800 2014.11.03 00:00 7.75402000 7.75281000 7.75275000 7.75552000 7.75571117 0.00144675 1029 1415059200 2014.11.04 00:00 7.75252000 7.75190000 7.75148000 7.75380000 7.75534820 0.00172634 968 1415145600 2014.11.05 00:00 7.75152000 7.75139000 7.75125000 7.75235000 7.75497123 0.00201305 707 1415232000 2014.11.06 00:00 7.75135000 7.75230000 7.75108000 7.75320000 7.75471683 0.00217129 852 1415318400 2014.11.07 00:00 7.75202000 7.75225000 7.75192000 7.75310000 7.75448189 0.00224503 901 1415577600 2014.11.10 00:00 7.75172000 7.75551000 7.75161000 7.75558000 7.75457981 0.00214992 1286 1415664000 2014.11.11 00:00 7.75539000 7.75430000 7.75278000 7.75555000 7.75455316 0.00212059 853 1415750400 2014.11.12 00:00 7.75465000 7.75380000 7.75354000 7.75475000 7.75448143 0.00211941 690 1415836800 2014.11.13 00:00 7.75352000 7.75412000 7.75300000 7.75521000 7.75444701 0.00195270 868 1415923200 2014.11.14 00:00 7.75410000 7.75402000 7.75370000 7.75585000 7.75440634 0.00189348 1087 1416182400 2014.11.17 00:00 7.75372000 7.75436000 7.75372000 7.75498000 7.75440193 0.00178296 911 1416268800 2014.11.18 00:00 7.75402000 7.75470000 7.75402000 7.75491000 7.75443031 0.00176958 690 1416355200 2014.11.19 00:00 7.75452000 7.75480000 7.75433000 7.75525000 7.75446552 0.00167714 816 1416441600 2014.11.20 00:00 7.75472000 7.75631000 7.75440000 7.75633000 7.75464119 0.00167110 870 1416528000 2014.11.21 00:00 7.75580000 7.75751000 7.75525000 7.75865000 7.75491441 0.00178458 1355 1416787200 2014.11.24 00:00 7.75670000 7.75536000 7.75534000 7.75765000 7.75495684 0.00174119 1460 1416873600 2014.11.25 00:00 7.75380000 7.75388000 7.75373000 7.75630000 7.75485429 0.00163431 1178 1416960000 2014.11.26 00:00 7.75335000 7.75344000 7.75325000 7.75554000 7.75471959 0.00158931 1301 1417046400 2014.11.27 00:00 7.75332000 7.75232000 7.75225000 7.75397000 7.75449106 0.00158823 928 1417132800 2014.11.28 00:00 7.75222000 7.75435000 7.75212000 7.75503000 7.75447763 0.00158368 1683 1417392000 2014.12.01 00:00 7.75310000 7.75522000 7.75278000 7.75629000 7.75454833 0.00156719 1854 1417478400 2014.12.02 00:00 7.75460000 7.75448000 7.75419000 7.75554000 7.75454182 0.00144963 1292 1417564800 2014.12.03 00:00 7.75435000 7.75242000 7.75208000 7.75478000 7.75433974 0.00132733 1810 1417651200 2014.12.04 00:00 7.75240000 7.75094000 7.75087000 7.75365000 7.75401596 0.00146593 1429 1417737600 2014.12.05 00:00 7.75084000 7.75078000 7.75059000 7.75170000 7.75370777 0.00163783 1421 1417996800 2014.12.08 00:00 7.75080000 7.75102000 7.75065000 7.75137000 7.75345179 0.00174601 1024 1418083200 2014.12.09 00:00 7.75090000 7.75198000 7.75076000 7.75348000 7.75331162 0.00179875 1536 1418169600 2014.12.10 00:00 7.75190000 7.75073000 7.75061000 7.75325000 7.75306575 0.00194352 1632 1418256000 2014.12.11 00:00 7.75063000 7.75150000 7.75062000 7.75225000 7.75291663 0.00199945 1669 1418342400 2014.12.12 00:00 7.75090000 7.75085000 7.75082000 7.75271000 7.75271981 0.00208778 1876 1418601600 2014.12.15 00:00 7.75101000 7.75272000 7.75093000 7.75295000 7.75271983 0.00205531 1212 1418688000 2014.12.16 00:00 7.75270000 7.75390000 7.75210000 7.75414000 7.75283223 0.00199921 1173 1418774400 2014.12.17 00:00 7.75355000 7.75558000 7.75265000 7.75592000 7.75309392 0.00200574 1821 1418860800 2014.12.18 00:00 7.75560000 7.75581000 7.75398000 7.75728000 7.75335259 0.00196628 2009 1418947200 2014.12.19 00:00 7.75577000 7.75267000 7.75267000 7.75594000 7.75328759 0.00172726 2148 1419206400 2014.12.22 00:00 7.75302000 7.75480000 7.75298000 7.75718000 7.75343162 0.00173073 1665 1419292800 2014.12.23 00:00 7.75478000 7.75621000 7.75478000 7.75938000 7.75369623 0.00190375 1785 1419379200 2014.12.24 00:00 7.75630000 7.76043000 7.75600000 7.76300000 7.75433754 0.00257563 1617 1419552000 2014.12.26 00:00 7.75932000 7.76084000 7.75828000 7.76143000 7.75495682 0.00308506 484 1419811200 2014.12.29 00:00 7.76026000 7.75787000 7.75571000 7.76155000 7.75523427 0.00324200 1301 1419897600 2014.12.30 00:00 7.75777000 7.75650000 7.75630000 7.75840000 7.75535482 0.00329823 1112 1419984000 2014.12.31 00:00 7.75642000 7.75299000 7.75284000 7.75795000 7.75512960 0.00325151 1670 1420156800 2015.01.02 00:00 7.75322000 7.75610000 7.75322000 7.75680000 7.75522201 0.00322965 1093 1420416000 2015.01.05 00:00 7.75570000 7.75540000 7.75517000 7.75645000 7.75523897 0.00308908 1265 1420502400 2015.01.06 00:00 7.75522000 7.75407000 7.75278000 7.75582000 7.75512764 0.00291314 1739 1420588800 2015.01.07 00:00 7.75385000 7.75449000 7.75345000 7.75525000 7.75506691 0.00276109 1333 1420675200 2015.01.08 00:00 7.75439000 7.75406000 7.75400000 7.75542000 7.75497101 0.00267776 1383 1420761600 2015.01.09 00:00 7.75402000 7.75217000 7.75215000 7.75490000 7.75470425 0.00259274 1580 1421020800 2015.01.12 00:00 7.75230000 7.75256000 7.75217000 7.75396000 7.75450004 0.00256938 1209 1421107200 2015.01.13 00:00 7.75260000 7.75250000 7.75240000 7.75357000 7.75430956 0.00252866 1007 1421193600 2015.01.14 00:00 7.75242000 7.75370000 7.75223000 7.75430000 7.75425150 0.00252692 1373 1421280000 2015.01.15 00:00 7.75380000 7.75230000 7.75070000 7.75530000 7.75406565 0.00262713 2226 1421366400 2015.01.16 00:00 7.75023000 7.75039000 7.74970000 7.75407000 7.75371558 0.00284508 2916 1421625600 2015.01.19 00:00 7.75093000 7.75170000 7.74920000 7.75340000 7.75352362 0.00290686 1743 1421712000 2015.01.20 00:00 7.75162000 7.75180000 7.75150000 7.75327000 7.75335947 0.00298729 1573 1421798400 2015.01.21 00:00 7.75180000 7.75020000 7.75019000 7.75294000 7.75305857 0.00315979 1353 1435795200 2015.07.02 00:00 7.75170000 7.75154000 7.75131000 7.75170000 7.75291394 0.00314952 28 1435881600 2015.07.03 00:00 7.75164000 7.75228000 7.75164000 7.75228000 7.75285357 0.00268521 17 1436140800 2015.07.06 00:00 7.75269000 7.75334000 7.75269000 7.75334000 7.75289989 0.00199849 25 1436227200 2015.07.07 00:00 7.75328000 7.75632000 7.75328000 7.75632000 7.75322562 0.00180027 85 1436313600 2015.07.08 00:00 7.75498000 7.75245000 7.75245000 7.75521000 7.75315175 0.00164613 41 1436400000 2015.07.09 00:00 7.75300000 7.75137000 7.75135000 7.75300000 7.75298206 0.00168021 26 1436918400 2015.07.15 00:00 7.75134000 7.75130000 7.75130000 7.75134000 7.75282186 0.00155332 2 1437004800 2015.07.16 00:00 7.75076000 7.75071000 7.75071000 7.75076000 7.75262073 0.00148303 2 1437350400 2015.07.20 00:00 7.75131000 7.75131000 7.75131000 7.75131000 7.75249590 0.00145667 1 1437696000 2015.07.24 00:00 7.75116000 7.75115000 7.75115000 7.75116000 7.75236772 0.00139402 2 1438128000 2015.07.29 00:00 7.75084000 7.75091000 7.75084000 7.75091000 7.75222889 0.00135038 2 1438214400 2015.07.30 00:00 7.75174000 7.75174000 7.75174000 7.75174000 7.75218233 0.00134691 1 1438560000 2015.08.03 00:00 7.75265000 7.75277000 7.75265000 7.75277000 7.75223830 0.00135980 2 1438905600 2015.08.07 00:00 7.75204000 7.75204000 7.75204000 7.75222000 7.75221941 0.00135561 7 1442448000 2015.09.17 00:00 7.75019000 7.75019000 7.75019000 7.75019000 7.75202613 0.00134371 1 1443052800 2015.09.24 00:00 7.75050000 7.75050000 7.75050000 7.75050000 7.75188079 0.00135821 1 1443484800 2015.09.29 00:00 7.75011000 7.75011000 7.75011000 7.75011000 7.75171214 0.00136136 1 1444003200 2015.10.05 00:00 7.75038000 7.75038000 7.75038000 7.75038000 7.75158527 0.00139099 1 1444176000 2015.10.07 00:00 7.75023000 7.75024000 7.75023000 7.75024000 7.75145715 0.00142426 2 1444348800 2015.10.09 00:00 7.75008000 7.75008000 7.75008000 7.75008000 7.75132599 0.00144303 1 1444780800 2015.10.14 00:00 7.75003000 7.75003000 7.75003000 7.75003000 7.75120257 0.00148747 1 1444953600 2015.10.16 00:00 7.74996000 7.74996000 7.74996000 7.74996000 7.75108423 0.00150978 1 1445817600 2015.10.26 00:00 7.75013000 7.75013000 7.75013000 7.75013000 7.75099335 0.00144811 1 1446076800 2015.10.29 00:00 7.74999000 7.74999000 7.74999000 7.74999000 7.75089779 0.00084492 1 1446422400 2015.11.02 00:00 7.75021000 7.75021000 7.75021000 7.75021000 7.75083229 0.00077639 1 1446508800 2015.11.03 00:00 7.75018000 7.75018000 7.75018000 7.75018000 7.75077016 0.00077239 1 1446768000 2015.11.06 00:00 7.75087000 7.75104000 7.75087000 7.75104000 7.75079586 0.00076897 2 1447113600 2015.11.10 00:00 7.75108000 7.75108000 7.75108000 7.75108000 7.75082292 0.00077511 1 1447200000 2015.11.11 00:00 7.75071000 7.75063000 7.75063000 7.75071000 7.75080455 0.00076514 2 1447286400 2015.11.12 00:00 7.75049000 7.75057000 7.75043000 7.75057000 7.75078221 0.00075850 3 1447372800 2015.11.13 00:00 7.75059000 7.75059000 7.75059000 7.75059000 7.75076391 0.00075555 1 1447718400 2015.11.17 00:00 7.75063000 7.75063000 7.75063000 7.75063000 7.75075115 0.00072060 1 1447804800 2015.11.18 00:00 7.75082000 7.75082000 7.75081000 7.75083000 7.75075771 0.00056520 4 1448236800 2015.11.23 00:00 7.75068000 7.75004000 7.75004000 7.75068000 7.75068936 0.00046331 2 1448582400 2015.11.27 00:00 7.75064000 7.75064000 7.75064000 7.75064000 7.75068466 0.00044670 1 1448841600 2015.11.30 00:00 7.76900000 7.76900000 7.76900000 7.76900000 7.75242897 0.00421963 1 1449532800 2015.12.08 00:00 7.74999000 7.75039000 7.74999000 7.75039000 7.75223479 0.00416603 5 1449792000 2015.12.11 00:00 7.75048000 7.75025000 7.75025000 7.75048000 7.75204576 0.00413189 3 1450051200 2015.12.14 00:00 7.75131000 7.75131000 7.75131000 7.75131000 7.75197569 0.00410462 1 1450310400 2015.12.17 00:00 7.75246000 7.75246000 7.75246000 7.75246000 7.75202181 0.00408977 1 1450656000 2015.12.21 00:00 7.75251000 7.75251000 7.75251000 7.75251000 7.75206831 0.00407175 1 1450742400 2015.12.22 00:00 7.75334000 7.75334000 7.75334000 7.75334000 7.75218942 0.00406445 1 1451260800 2015.12.28 00:00 7.75036000 7.75036000 7.75036000 7.75036000 7.75201519 0.00404603 1 1451433600 2015.12.30 00:00 7.75041000 7.75041000 7.75041000 7.75041000 7.75186231 0.00403221 1 1451520000 2015.12.31 00:00 7.75019000 7.75019000 7.75019000 7.75019000 7.75170305 0.00403418 1 1451865600 2016.01.04 00:00 7.75205000 7.75205000 7.75205000 7.75205000 7.75173609 0.00401892 1 1452038400 2016.01.06 00:00 7.75136000 7.75249000 7.75136000 7.75257000 7.75180789 0.00401558 4 1452124800 2016.01.07 00:00 7.75176000 7.75275000 7.75169000 7.75275000 7.75189761 0.00401292 9 1452470400 2016.01.11 00:00 7.76191000 7.75804000 7.75796000 7.76191000 7.75248260 0.00419701 4 1452556800 2016.01.12 00:00 7.75821000 7.75831000 7.75821000 7.75845000 7.75303759 0.00436502 4 1452643200 2016.01.13 00:00 7.75921000 7.75921000 7.75921000 7.75921000 7.75362544 0.00455444 1 1453075200 2016.01.18 00:00 7.79422000 7.79422000 7.79422000 7.79422000 7.75749159 0.01017892 1 1453248000 2016.01.20 00:00 7.82644000 7.82644000 7.82644000 7.82644000 7.76405811 0.01896028 1 1453680000 2016.01.25 00:00 7.78785000 7.78786000 7.78785000 7.78786000 7.76632495 0.01991209 2 1453852800 2016.01.27 00:00 7.78862000 7.78862000 7.78862000 7.78862000 7.76844829 0.02067916 1 1454025600 2016.01.29 00:00 7.78928000 7.78814000 7.78802000 7.79006000 7.77032369 0.02161769 8 1454284800 2016.02.01 00:00 7.78303000 7.78303000 7.78303000 7.78303000 7.77153382 0.02164318 1 1454371200 2016.02.02 00:00 7.77881000 7.77881000 7.77881000 7.77881000 7.77222679 0.02133425 1 1455148800 2016.02.11 00:00 7.78764000 7.78854000 7.78764000 7.78886000 7.77378043 0.02143282 6 1456185600 2016.02.23 00:00 7.77027000 7.77027000 7.77027000 7.77027000 7.77344610 0.02084923 1 1456876800 2016.03.02 00:00 7.77550000 7.77550000 7.77550000 7.77550000 7.77364171 0.02034720 1 1457308800 2016.03.07 00:00 7.76824000 7.76824000 7.76824000 7.76824000 7.77312726 0.01982674 1 1457395200 2016.03.08 00:00 7.76677000 7.76677000 7.76677000 7.76677000 7.77252181 0.01920425 1 1458604800 2016.03.22 00:00 7.75413000 7.75413000 7.75413000 7.75413000 7.77077021 0.01910219 1 1459382400 2016.03.31 00:00 7.75425000 7.75425000 7.75425000 7.75425000 7.76919685 0.01914386 1 1459814400 2016.04.05 00:00 7.75642000 7.75645000 7.75620000 7.75658000 7.76798287 0.01925798 22 1459900800 2016.04.06 00:00 7.75693000 7.75693000 7.75693000 7.75693000 7.76693021 0.01942505 1 1460332800 2016.04.11 00:00 7.75824000 7.75824000 7.75824000 7.75824000 7.76610257 0.01956477 1 1460678400 2016.04.15 00:00 7.75632000 7.75632000 7.75632000 7.75632000 7.76517090 0.01997481 1 1461024000 2016.04.19 00:00 7.75560000 7.75560000 7.75560000 7.75560000 7.76425939 0.02042089 1 1462320000 2016.05.04 00:00 7.76217000 7.76217000 7.76217000 7.76217000 7.76406040 0.02048619 1 1462406400 2016.05.05 00:00 7.76266000 7.76266000 7.76266000 7.76266000 7.76392703 0.01940165 1 1462838400 2016.05.10 00:00 7.76407000 7.76407000 7.76407000 7.76407000 7.76394064 0.01344983 1 1463097600 2016.05.13 00:00 7.75968000 7.76125000 7.75968000 7.76127000 7.76368439 0.01243152 6 1463443200 2016.05.17 00:00 7.76375000 7.76375000 7.76375000 7.76375000 7.76369064 0.01110953 1 1463702400 2016.05.20 00:00 7.76577000 7.76577000 7.76577000 7.76577000 7.76388867 0.00965482 1 1464048000 2016.05.24 00:00 7.76799000 7.76799000 7.76799000 7.76799000 7.76427928 0.00868916 1 1464134400 2016.05.25 00:00 7.76868000 7.76868000 7.76868000 7.76868000 7.76469839 0.00815008 1 1464307200 2016.05.27 00:00 7.76696000 7.76684000 7.76683000 7.76699000 7.76490236 0.00624904 8 1464739200 2016.06.01 00:00 7.77141000 7.77141000 7.77141000 7.77141000 7.76552213 0.00653102 1 1464825600 2016.06.02 00:00 7.76969000 7.76961000 7.76961000 7.76974000 7.76591145 0.00640099 6 1465344000 2016.06.08 00:00 7.76576000 7.76576000 7.76576000 7.76576000 7.76589703 0.00637201 1 1465430400 2016.06.09 00:00 7.76131000 7.76131000 7.76131000 7.76131000 7.76546017 0.00620820 1 1465862400 2016.06.14 00:00 7.76322000 7.76322000 7.76322000 7.76322000 7.76524682 0.00558615 1 1466035200 2016.06.16 00:00 7.75916000 7.75915000 7.75915000 7.75916000 7.76466617 0.00495796 2 1466121600 2016.06.17 00:00 7.76028000 7.76028000 7.76028000 7.76028000 7.76424844 0.00458178 1 1467244800 2016.06.30 00:00 7.75864000 7.75864000 7.75864000 7.75864000 7.76371430 0.00435710 1 1467849600 2016.07.07 00:00 7.75807000 7.75807000 7.75807000 7.75807000 7.76317675 0.00432862 1 1468281600 2016.07.12 00:00 7.75793000 7.75793000 7.75793000 7.75793000 7.76267706 0.00424777 1 1468368000 2016.07.13 00:00 7.75802000 7.75802000 7.75802000 7.75802000 7.76223353 0.00417118 1 1469145600 2016.07.22 00:00 7.75621000 7.75621000 7.75621000 7.75621000 7.76165986 0.00452291 1 1469404800 2016.07.25 00:00 7.75684000 7.75684000 7.75684000 7.75684000 7.76120083 0.00477186 1 1469491200 2016.07.26 00:00 7.75661000 7.75661000 7.75661000 7.75661000 7.76076360 0.00496223 1 1469664000 2016.07.28 00:00 7.75681000 7.75681000 7.75681000 7.75681000 7.76038707 0.00515514 1 1470182400 2016.08.03 00:00 7.76107000 7.76107000 7.76107000 7.76107000 7.76045211 0.00508196 1 1470268800 2016.08.04 00:00 7.75903000 7.75677000 7.75559000 7.75911000 7.76010143 0.00509813 3753 1470355200 2016.08.05 00:00 7.75676000 7.75537000 7.75497000 7.75695000 7.75965082 0.00499486 3609 1470614400 2016.08.08 00:00 7.75550000 7.75741000 7.75516000 7.75741000 7.75943741 0.00463404 3938 1470700800 2016.08.09 00:00 7.75739000 7.75682000 7.75617000 7.75794000 7.75918813 0.00439915 4334 1470787200 2016.08.10 00:00 7.75680000 7.75611000 7.75546000 7.75709000 7.75889498 0.00352025 4470 1470873600 2016.08.11 00:00 7.75607000 7.75639000 7.75571000 7.75697000 7.75865641 0.00260862 4208 1470960000 2016.08.12 00:00 7.75643000 7.75590000 7.75570000 7.75685000 7.75839389 0.00208756 4362 1471219200 2016.08.15 00:00 7.75628000 7.75567000 7.75535000 7.75727000 7.75813447 0.00199814 4050 1471305600 2016.08.16 00:00 7.75568000 7.75397000 7.75380000 7.75686000 7.75773786 0.00172749 5724 1471392000 2016.08.17 00:00 7.75393000 7.75439000 7.75348000 7.75544000 7.75741901 0.00174732 6526 1471478400 2016.08.18 00:00 7.75441000 7.75338000 7.75302000 7.75482000 7.75703435 0.00172975 5310 1471564800 2016.08.19 00:00 7.75340000 7.75339000 7.75298000 7.75431000 7.75668727 0.00178244 4261 1471824000 2016.08.22 00:00 7.75361000 7.75318000 7.75261000 7.75449000 7.75635324 0.00185036 4230 1471910400 2016.08.23 00:00 7.75321000 7.75317000 7.75259000 7.75393000 7.75605007 0.00189934 4832 1471996800 2016.08.24 00:00 7.75331000 7.75342000 7.75275000 7.75451000 7.75579959 0.00190227 3695 1472083200 2016.08.25 00:00 7.75355000 7.75518000 7.75330000 7.75564000 7.75574058 0.00189959 4497 1472169600 2016.08.26 00:00 7.75473000 7.75702000 7.75440000 7.75740000 7.75586243 0.00191797 4092 1472428800 2016.08.29 00:00 7.75656000 7.75610000 7.75533000 7.75681000 7.75588506 0.00191493 3326 1472515200 2016.08.30 00:00 7.75575000 7.75728000 7.75512000 7.75799000 7.75601791 0.00195320 3447 1472601600 2016.08.31 00:00 7.75748000 7.75718000 7.75614000 7.75795000 7.75612858 0.00165960 4455 1472688000 2016.09.01 00:00 7.75731000 7.75780000 7.75634000 7.75797000 7.75628777 0.00176428 3539 1472774400 2016.09.02 00:00 7.75751000 7.75514000 7.75481000 7.75794000 7.75617846 0.00172167 4928 1473033600 2016.09.05 00:00 7.75595000 7.75506000 7.75475000 7.75599000 7.75607194 0.00166760 9578 1473120000 2016.09.06 00:00 7.75510000 7.75531000 7.75481000 7.75574000 7.75599937 0.00163347 4385 1473206400 2016.09.07 00:00 7.75534000 7.75592000 7.75467000 7.75619000 7.75599181 0.00162989 4631 1473292800 2016.09.08 00:00 7.75595000 7.75705000 7.75542000 7.75742000 7.75609259 0.00169090 5503 1473379200 2016.09.09 00:00 7.75711000 7.75713000 7.75505000 7.75797000 7.75619139 0.00175219 7590 1473638400 2016.09.12 00:00 7.75660000 7.75786000 7.75634000 7.75880000 7.75635031 0.00185951 4900 1473724800 2016.09.13 00:00 7.75792000 7.75826000 7.75707000 7.75888000 7.75653218 0.00190805 4027 1473811200 2016.09.14 00:00 7.75827000 7.75809000 7.75735000 7.75878000 7.75668055 0.00193860 3691 1473897600 2016.09.15 00:00 7.75813000 7.75853000 7.75769000 7.75878000 7.75685668 0.00190232 3268 1473984000 2016.09.16 00:00 7.75854000 7.75875000 7.75812000 7.75925000 7.75703700 0.00184516 2316 1474243200 2016.09.19 00:00 7.75899000 7.75787000 7.75707000 7.75899000 7.75711633 0.00166439 3237 1474329600 2016.09.20 00:00 7.75784000 7.75703000 7.75583000 7.75787000 7.75710811 0.00140951 6191 1474416000 2016.09.21 00:00 7.75706000 7.75550000 7.75505000 7.75723000 7.75695496 0.00118176 4427 1474502400 2016.09.22 00:00 7.75548000 7.75526000 7.75457000 7.75640000 7.75679353 0.00118036 4967 1474588800 2016.09.23 00:00 7.75530000 7.75605000 7.75523000 7.75780000 7.75672272 0.00119689 3981 1474848000 2016.09.26 00:00 7.75606000 7.75515000 7.75449000 7.75639000 7.75657294 0.00125925 4933 1474934400 2016.09.27 00:00 7.75521000 7.75507000 7.75414000 7.75579000 7.75642980 0.00131554 4613 1475020800 2016.09.28 00:00 7.75489000 7.75373000 7.75348000 7.75545000 7.75617268 0.00147769 6016 1475107200 2016.09.29 00:00 7.75370000 7.75591000 7.75353000 7.75596000 7.75614766 0.00143815 4221 1475193600 2016.09.30 00:00 7.75592000 7.75643000 7.75261000 7.75651000 7.75617455 0.00141541 6750 1475452800 2016.10.03 00:00 7.75567000 7.75560000 7.75448000 7.75628000 7.75611983 0.00141390 3507 1475539200 2016.10.04 00:00 7.75562000 7.75647000 7.75512000 7.75685000 7.75615318 0.00139380 4630 1475625600 2016.10.05 00:00 7.75650000 7.75735000 7.75586000 7.75785000 7.75626716 0.00138213 3775 1475712000 2016.10.06 00:00 7.75734000 7.75735000 7.75633000 7.75797000 7.75637029 0.00136599 4138 1475798400 2016.10.07 00:00 7.75726000 7.75865000 7.75692000 7.75937000 7.75658741 0.00140753 4249 1476057600 2016.10.10 00:00 7.75851000 7.75860000 7.75733000 7.75905000 7.75677908 0.00143689 1875 1476144000 2016.10.11 00:00 7.75864000 7.75829000 7.75807000 7.76059000 7.75692298 0.00144514 5130 1476230400 2016.10.12 00:00 7.75825000 7.75739000 7.75650000 7.75933000 7.75696746 0.00143132 4581 1476316800 2016.10.13 00:00 7.75734000 7.75728000 7.75650000 7.75897000 7.75699722 0.00139610 4478 1476403200 2016.10.14 00:00 7.75723000 7.75870000 7.75705000 7.75917000 7.75715939 0.00143818 3278 1476662400 2016.10.17 00:00 7.75842000 7.75858000 7.75809000 7.75941000 7.75729469 0.00151041 3702 1476748800 2016.10.18 00:00 7.75862000 7.75945000 7.75783000 7.75955000 7.75749996 0.00165490 3940 1476835200 2016.10.19 00:00 7.75944000 7.75741000 7.75716000 7.75951000 7.75749139 0.00159045 3213 1476921600 2016.10.20 00:00 7.75734000 7.75829000 7.75734000 7.75884000 7.75756745 0.00154262 3032 1477008000 2016.10.21 00:00 7.75826000 7.75819000 7.75681000 7.75913000 7.75762674 0.00152698 3751 1477267200 2016.10.24 00:00 7.75791000 7.75730000 7.75623000 7.75863000 7.75759562 0.00141812 4208 1477353600 2016.10.25 00:00 7.75740000 7.75680000 7.75607000 7.75755000 7.75751985 0.00130312 4251 1477440000 2016.10.26 00:00 7.75676000 7.75731000 7.75506000 7.75741000 7.75749986 0.00099221 4942 1477526400 2016.10.27 00:00 7.75730000 7.75515000 7.75430000 7.75740000 7.75727606 0.00109432 5101 1477612800 2016.10.28 00:00 7.75518000 7.75494000 7.75353000 7.75553000 7.75705358 0.00125049 5644 1477872000 2016.10.31 00:00 7.75462000 7.75543000 7.75411000 7.75565000 7.75689896 0.00131731 3514 1477958400 2016.11.01 00:00 7.75539000 7.75494000 7.75459000 7.75579000 7.75671239 0.00145896 3306 1478044800 2016.11.02 00:00 7.75496000 7.75548000 7.75454000 7.75575000 7.75659502 0.00152655 4565 1478131200 2016.11.03 00:00 7.75538000 7.75522000 7.75462000 7.75585000 7.75646406 0.00160129 4010 1478217600 2016.11.04 00:00 7.75495000 7.75597000 7.75490000 7.75651000 7.75641701 0.00154708 3482 1478476800 2016.11.07 00:00 7.75554000 7.75529000 7.75513000 7.75716000 7.75630968 0.00152564 4025 1478563200 2016.11.08 00:00 7.75536000 7.75486000 7.75364000 7.75589000 7.75617161 0.00153725 5138 1478649600 2016.11.09 00:00 7.75476000 7.75598000 7.75340000 7.75611000 7.75615336 0.00151913 6436 1478736000 2016.11.10 00:00 7.75609000 7.75597000 7.75453000 7.75723000 7.75613590 0.00150352 4850 1478822400 2016.11.11 00:00 7.75606000 7.75857000 7.75576000 7.75886000 7.75636772 0.00144458 5528 1479081600 2016.11.14 00:00 7.75886000 7.75828000 7.75655000 7.75893000 7.75654984 0.00141238 5713 1479168000 2016.11.15 00:00 7.75832000 7.75781000 7.75614000 7.75868000 7.75666986 0.00129991 6630 1479254400 2016.11.16 00:00 7.75789000 7.75772000 7.75654000 7.75832000 7.75676987 0.00132909 3821 1479340800 2016.11.17 00:00 7.75768000 7.75738000 7.75601000 7.75790000 7.75682798 0.00130862 3940 1479427200 2016.11.18 00:00 7.75737000 7.75687000 7.75655000 7.75782000 7.75683198 0.00127419 3810 1479686400 2016.11.21 00:00 7.75690000 7.75591000 7.75580000 7.75742000 7.75674417 0.00125234 3485 1479772800 2016.11.22 00:00 7.75589000 7.75596000 7.75484000 7.75646000 7.75666949 0.00123734 3176 1479859200 2016.11.23 00:00 7.75583000 7.75681000 7.75482000 7.75713000 7.75668287 0.00123430 3496 1479945600 2016.11.24 00:00 7.75683000 7.75661000 7.75533000 7.75689000 7.75667593 0.00118364 2969 1480032000 2016.11.25 00:00 7.75657000 7.75632000 7.75485000 7.75680000 7.75664203 0.00111221 3246 1480291200 2016.11.28 00:00 7.75600000 7.75670000 7.75502000 7.75694000 7.75664755 0.00107985 3497 1480377600 2016.11.29 00:00 7.75669000 7.75636000 7.75560000 7.75680000 7.75662017 0.00100860 3288 1480464000 2016.11.30 00:00 7.75641000 7.75675000 7.75552000 7.75692000 7.75663253 0.00097703 4235 1480550400 2016.12.01 00:00 7.75668000 7.75629000 7.75503000 7.75668000 7.75659991 0.00092789 4508 1480636800 2016.12.02 00:00 7.75628000 7.75535000 7.75492000 7.75634000 7.75648087 0.00096485 5311 1480896000 2016.12.05 00:00 7.75420000 7.75485000 7.75155000 7.75599000 7.75632555 0.00102179 10698 1480982400 2016.12.06 00:00 7.75484000 7.75585000 7.75457000 7.75614000 7.75628026 0.00098814 4109 1481068800 2016.12.07 00:00 7.75586000 7.75619000 7.75534000 7.75713000 7.75627166 0.00098913 4352 1481155200 2016.12.08 00:00 7.75621000 7.75540000 7.75522000 7.75729000 7.75618865 0.00103588 5207 1481241600 2016.12.09 00:00 7.75536000 7.75945000 7.75536000 7.75987000 7.75649925 0.00106562 6644 1481500800 2016.12.12 00:00 7.75915000 7.75765000 7.75733000 7.76052000 7.75660885 0.00101519 12187 1481587200 2016.12.13 00:00 7.75767000 7.75564000 7.75460000 7.75939000 7.75651658 0.00099719 6184 1481673600 2016.12.14 00:00 7.75568000 7.75813000 7.75519000 7.75918000 7.75667024 0.00103616 7302 1481760000 2016.12.15 00:00 7.75826000 7.76059000 7.75733000 7.76075000 7.75704355 0.00139490 7587 1481846400 2016.12.16 00:00 7.76057000 7.76447000 7.75954000 7.76796000 7.75775083 0.00227446 13692 1482105600 2016.12.19 00:00 7.76556000 7.76636000 7.76354000 7.76793000 7.75857075 0.00310667 6001 1482192000 2016.12.20 00:00 7.76642000 7.76624000 7.76418000 7.76779000 7.75930115 0.00367041 7221 1482278400 2016.12.21 00:00 7.76628000 7.76273000 7.75985000 7.76639000 7.75962771 0.00380091 10279 1482364800 2016.12.22 00:00 7.76277000 7.76178000 7.76009000 7.76402000 7.75983269 0.00382936 10968 1482451200 2016.12.23 00:00 7.76182000 7.75926000 7.75852000 7.76384000 7.75977815 0.00373550 11335 1482710400 2016.12.26 00:00 7.75833000 7.76069000 7.75829000 7.76271000 7.75986499 0.00369652 904 1482796800 2016.12.27 00:00 7.76053000 7.75926000 7.75674000 7.76076000 7.75980737 0.00360400 3142 1482883200 2016.12.28 00:00 7.75922000 7.75811000 7.75624000 7.76030000 7.75964572 0.00353553 8119 1482969600 2016.12.29 00:00 7.75812000 7.75503000 7.75499000 7.75828000 7.75920613 0.00357224 7475 1483056000 2016.12.30 00:00 7.75502000 7.75584000 7.75301000 7.75657000 7.75888554 0.00355913 7193 1483315200 2017.01.02 00:00 7.75481000 7.75685000 7.75308000 7.75957000 7.75869168 0.00349989 1521 1483401600 2017.01.03 00:00 7.75691000 7.75667000 7.75573000 7.75845000 7.75849914 0.00351109 7323 1483488000 2017.01.04 00:00 7.75660000 7.75560000 7.75486000 7.75674000 7.75822303 0.00360457 5210 1483574400 2017.01.05 00:00 7.75552000 7.75445000 7.75348000 7.75588000 7.75786370 0.00376381 6156 1483660800 2017.01.06 00:00 7.75441000 7.75591000 7.75404000 7.75591000 7.75767763 0.00383565 6415 1483920000 2017.01.09 00:00 7.75543000 7.75648000 7.75458000 7.75686000 7.75756357 0.00388582 4274 1484006400 2017.01.10 00:00 7.75639000 7.75460000 7.75403000 7.75684000 7.75728132 0.00402708 6259 1484092800 2017.01.11 00:00 7.75457000 7.75473000 7.75402000 7.75635000 7.75703834 0.00415878 4196 1484179200 2017.01.12 00:00 7.75478000 7.75429000 7.75375000 7.75506000 7.75677659 0.00422600 5014 1484265600 2017.01.13 00:00 7.75423000 7.75501000 7.75420000 7.75528000 7.75660835 0.00393621 3697 1484524800 2017.01.16 00:00 7.75516000 7.75519000 7.75492000 7.75563000 7.75647327 0.00332889 3195 1484611200 2017.01.17 00:00 7.75522000 7.75569000 7.75517000 7.75633000 7.75639867 0.00253243 4492 1484697600 2017.01.18 00:00 7.75571000 7.75627000 7.75535000 7.75670000 7.75638642 0.00210106 5391 1484784000 2017.01.19 00:00 7.75625000 7.75713000 7.75596000 7.75818000 7.75645723 0.00173128 3717 1484870400 2017.01.20 00:00 7.75714000 7.75755000 7.75664000 7.75889000 7.75656131 0.00164760 4519 1485129600 2017.01.23 00:00 7.75899000 7.75633000 7.75619000 7.75909000 7.75653928 0.00135753 6530 1485216000 2017.01.24 00:00 7.75635000 7.75738000 7.75628000 7.75810000 7.75661935 0.00126807 4809 1485302400 2017.01.25 00:00 7.75731000 7.75740000 7.75676000 7.75794000 7.75669369 0.00127941 3268 1485388800 2017.01.26 00:00 7.75735000 7.75796000 7.75694000 7.75854000 7.75681429 0.00132079 4488 1485475200 2017.01.27 00:00 7.75803000 7.75932000 7.75764000 7.75951000 7.75705293 0.00153029 7252 1485734400 2017.01.30 00:00 7.75904000 7.75677000 7.75677000 7.75937000 7.75702599 0.00151672 5183 1485820800 2017.01.31 00:00 7.75678000 7.75902000 7.75677000 7.75942000 7.75721589 0.00166859 3192 1485907200 2017.02.01 00:00 7.75905000 7.75958000 7.75785000 7.75970000 7.75744105 0.00181171 2882 1485993600 2017.02.02 00:00 7.75957000 7.75972000 7.75912000 7.75990000 7.75765809 0.00184740 2869 1486080000 2017.02.03 00:00 7.75971000 7.75751000 7.75718000 7.75990000 7.75764399 0.00179997 3275 1486339200 2017.02.06 00:00 7.75807000 7.75847000 7.75709000 7.75869000 7.75772265 0.00182055 4100 1486425600 2017.02.07 00:00 7.75843000 7.75883000 7.75609000 7.75897000 7.75782812 0.00173434 4517 1486512000 2017.02.08 00:00 7.75876000 7.75970000 7.75812000 7.75980000 7.75800639 0.00169343 3847 1486598400 2017.02.09 00:00 7.75973000 7.75818000 7.75741000 7.75974000 7.75802292 0.00148009 5366 1486684800 2017.02.10 00:00 7.75823000 7.75788000 7.75770000 7.75996000 7.75800931 0.00131596 4723 1486944000 2017.02.13 00:00 7.75649000 7.75943000 7.75649000 7.75981000 7.75814462 0.00120601 4738 1487030400 2017.02.14 00:00 7.75934000 7.75969000 7.75852000 7.75985000 7.75829180 0.00112969 5817 1487116800 2017.02.15 00:00 7.75972000 7.75929000 7.75890000 7.76288000 7.75838686 0.00105748 7829 1487203200 2017.02.16 00:00 7.75931000 7.75926000 7.75903000 7.76185000 7.75847002 0.00103517 5293 1487289600 2017.02.17 00:00 7.75931000 7.76126000 7.75921000 7.76171000 7.75873573 0.00118065 3567 1487548800 2017.02.20 00:00 7.76122000 7.76092000 7.76036000 7.76181000 7.75894376 0.00115195 4054 1487635200 2017.02.21 00:00 7.76093000 7.76111000 7.76073000 7.76149000 7.75915007 0.00119662 3160 1487721600 2017.02.22 00:00 7.76113000 7.76070000 7.75992000 7.76183000 7.75929768 0.00118197 4387 1487808000 2017.02.23 00:00 7.76066000 7.75982000 7.75859000 7.76126000 7.75934742 0.00114943 6339 1487894400 2017.02.24 00:00 7.75973000 7.76081000 7.75875000 7.76188000 7.75948672 0.00119731 5136 1488153600 2017.02.27 00:00 7.76038000 7.76133000 7.76038000 7.76174000 7.75966227 0.00110295 10689 1488240000 2017.02.28 00:00 7.76132000 7.76221000 7.76093000 7.76317000 7.75990491 0.00123278 4245 1488326400 2017.03.01 00:00 7.76226000 7.76297000 7.76205000 7.76368000 7.76019682 0.00142845 5471 1488412800 2017.03.02 00:00 7.76299000 7.76237000 7.76224000 7.76364000 7.76040379 0.00153412 3925 1488499200 2017.03.03 00:00 7.76232000 7.76311000 7.76214000 7.76484000 7.76066153 0.00154480 4029 1488758400 2017.03.06 00:00 7.76322000 7.76424000 7.76291000 7.76484000 7.76100233 0.00170493 3670 1488844800 2017.03.07 00:00 7.76435000 7.76433000 7.76372000 7.76577000 7.76131925 0.00183589 3818 1488931200 2017.03.08 00:00 7.76429000 7.76622000 7.76407000 7.76788000 7.76178599 0.00217179 3646 1489017600 2017.03.09 00:00 7.76621000 7.76431000 7.76414000 7.76790000 7.76202637 0.00213308 4548 1489104000 2017.03.10 00:00 7.76437000 7.76442000 7.76404000 7.76656000 7.76225434 0.00202263 6316 1489363200 2017.03.13 00:00 7.76580000 7.76478000 7.76388000 7.76593000 7.76249488 0.00202869 4142 1489449600 2017.03.14 00:00 7.76474000 7.76700000 7.76458000 7.77090000 7.76292394 0.00221291 6747 1489536000 2017.03.15 00:00 7.76698000 7.76695000 7.76515000 7.76987000 7.76330737 0.00228209 10089 1489622400 2017.03.16 00:00 7.76696000 7.76386000 7.75969000 7.76749000 7.76336000 0.00210356 10897 1489708800 2017.03.17 00:00 7.76382000 7.76138000 7.75973000 7.76496000 7.76317143 0.00208658 7790 1489968000 2017.03.20 00:00 7.76140000 7.76523000 7.76108000 7.76690000 7.76336748 0.00206827 7671 1490054400 2017.03.21 00:00 7.76500000 7.76589000 7.76490000 7.76665000 7.76360772 0.00207093 6066 1490140800 2017.03.22 00:00 7.76590000 7.76569000 7.76535000 7.76816000 7.76380604 0.00200689 6364 1490227200 2017.03.23 00:00 7.76558000 7.76685000 7.76546000 7.76812000 7.76409594 0.00188509 4471 1490313600 2017.03.24 00:00 7.76687000 7.76627000 7.76616000 7.76826000 7.76430299 0.00177138 5787 1490572800 2017.03.27 00:00 7.76730000 7.76709000 7.76615000 7.76890000 7.76456842 0.00170671 4291 1490659200 2017.03.28 00:00 7.76711000 7.76832000 7.76706000 7.76834000 7.76492571 0.00176408 4727 1490745600 2017.03.29 00:00 7.76828000 7.76910000 7.76750000 7.76960000 7.76532326 0.00189641 4053 1490832000 2017.03.30 00:00 7.76911000 7.76980000 7.76857000 7.77242000 7.76574962 0.00199676 6008 1490918400 2017.03.31 00:00 7.76958000 7.77094000 7.76888000 7.77190000 7.76624394 0.00220239 5213 1491177600 2017.04.03 00:00 7.77114000 7.77145000 7.77054000 7.77243000 7.76673976 0.00245005 6064 1491264000 2017.04.04 00:00 7.77142000 7.77084000 7.76999000 7.77181000 7.76713026 0.00257744 6135 1491350400 2017.04.05 00:00 7.77085000 7.76887000 7.76866000 7.77103000 7.76729595 0.00261527 8790 1491436800 2017.04.06 00:00 7.76890000 7.76992000 7.76874000 7.77058000 7.76754586 0.00261387 4759 1491523200 2017.04.07 00:00 7.76999000 7.76866000 7.76854000 7.77074000 7.76765197 0.00253744 6112 1491782400 2017.04.10 00:00 7.76896000 7.77032000 7.76871000 7.77187000 7.76790606 0.00253206 4319 1491868800 2017.04.11 00:00 7.77030000 7.77101000 7.76953000 7.77226000 7.76820168 0.00263248 4930 1491955200 2017.04.12 00:00 7.77103000 7.77085000 7.77034000 7.77198000 7.76845390 0.00270345 4900 1492041600 2017.04.13 00:00 7.77092000 7.77371000 7.77092000 7.77676000 7.76895448 0.00278021 6479 1492128000 2017.04.14 00:00 7.77375000 7.77271000 7.77242000 7.77490000 7.76931215 0.00235279 3425 1492387200 2017.04.17 00:00 7.77410000 7.77218000 7.77203000 7.77435000 7.76958528 0.00225228 2927 1492473600 2017.04.18 00:00 7.77213000 7.77355000 7.77182000 7.77597000 7.76996287 0.00225299 7464 1492560000 2017.04.19 00:00 7.77353000 7.77425000 7.77343000 7.77602000 7.77037117 0.00222381 6820 1492646400 2017.04.20 00:00 7.77423000 7.77481000 7.77388000 7.77613000 7.77079391 0.00227679 5185 1492732800 2017.04.21 00:00 7.77482000 7.77507000 7.77446000 7.77674000 7.77120116 0.00222086 5706 1492992000 2017.04.24 00:00 7.77592000 7.77911000 7.77540000 7.78045000 7.77195438 0.00263054 8218 1493078400 2017.04.25 00:00 7.77921000 7.77930000 7.77855000 7.78482000 7.77265397 0.00298857 9076 1493164800 2017.04.26 00:00 7.77928000 7.77989000 7.77904000 7.78280000 7.77334311 0.00333260 11387 1493251200 2017.04.27 00:00 7.78007000 7.78092000 7.77907000 7.78251000 7.77406472 0.00370967 8283 1493337600 2017.04.28 00:00 7.78095000 7.77863000 7.77653000 7.78152000 7.77449951 0.00383831 9701 1493596800 2017.05.01 00:00 7.77829000 7.77860000 7.77708000 7.77909000 7.77489003 0.00394031 4511 1493683200 2017.05.02 00:00 7.77858000 7.78135000 7.77767000 7.78221000 7.77550527 0.00417404 9035 1493769600 2017.05.03 00:00 7.78132000 7.78203000 7.78049000 7.78227000 7.77612667 0.00423522 3514 1493856000 2017.05.04 00:00 7.78202000 7.78240000 7.78091000 7.78274000 7.77672413 0.00430417 6669 1493942400 2017.05.05 00:00 7.78237000 7.78371000 7.78229000 7.78463000 7.77738945 0.00426176 7172 1494201600 2017.05.08 00:00 7.78361000 7.78387000 7.78302000 7.78496000 7.77800665 0.00425847 9070 1494288000 2017.05.09 00:00 7.78394000 7.78369000 7.78354000 7.78483000 7.77854792 0.00419143 8163 1494374400 2017.05.10 00:00 7.78367000 7.78658000 7.78362000 7.78710000 7.77931288 0.00424297 9750 1494460800 2017.05.11 00:00 7.78655000 7.78931000 7.78573000 7.79169000 7.78026498 0.00466840 10392 1494547200 2017.05.12 00:00 7.78929000 7.79366000 7.78887000 7.79432000 7.78154070 0.00534490 13244 1494806400 2017.05.15 00:00 7.79332000 7.78820000 7.78503000 7.79469000 7.78217492 0.00518901 12398 1494892800 2017.05.16 00:00 7.78780000 7.78792000 7.78316000 7.78993000 7.78272207 0.00501666 17770 1494979200 2017.05.17 00:00 7.78793000 7.78517000 7.78509000 7.78917000 7.78295521 0.00468372 10613 1495065600 2017.05.18 00:00 7.78512000 7.78179000 7.78155000 7.78632000 7.78284423 0.00432706 12154 1495152000 2017.05.19 00:00 7.78175000 7.78342000 7.78053000 7.78407000 7.78289907 0.00395622 11841 1495411200 2017.05.22 00:00 7.78188000 7.78471000 7.78188000 7.78797000 7.78307154 0.00385116 9680 1495497600 2017.05.23 00:00 7.78474000 7.78807000 7.78460000 7.78839000 7.78354758 0.00381123 7835 1495584000 2017.05.24 00:00 7.78814000 7.78884000 7.78725000 7.78989000 7.78405162 0.00379557 11818 1495670400 2017.05.25 00:00 7.78885000 7.79173000 7.78655000 7.79199000 7.78478290 0.00396768 10374 1495756800 2017.05.26 00:00 7.79169000 7.79373000 7.79120000 7.79495000 7.78563500 0.00407528 13618 1496016000 2017.05.29 00:00 7.79285000 7.79426000 7.79221000 7.79493000 7.78645643 0.00409168 7484 1496102400 2017.05.30 00:00 7.79417000 7.79289000 7.79265000 7.79459000 7.78706915 0.00410494 7999 1496188800 2017.05.31 00:00 7.79286000 7.79199000 7.78612000 7.79399000 7.78753780 0.00404092 15090 1496275200 2017.06.01 00:00 7.79198000 7.79111000 7.78808000 7.79332000 7.78787801 0.00391028 12063 1496361600 2017.06.02 00:00 7.79118000 7.78886000 7.78886000 7.79365000 7.78797154 0.00379001 10156 1496620800 2017.06.05 00:00 7.79056000 7.79253000 7.78902000 7.79269000 7.78840567 0.00373153 12580 1496707200 2017.06.06 00:00 7.79250000 7.79376000 7.79162000 7.79479000 7.78891561 0.00366944 12232 1496793600 2017.06.07 00:00 7.79375000 7.79494000 7.79299000 7.79504000 7.78948936 0.00377757 10685 1496880000 2017.06.08 00:00 7.79493000 7.79743000 7.79388000 7.79769000 7.79024561 0.00410387 13045 1496966400 2017.06.09 00:00 7.79739000 7.79724000 7.79416000 7.79798000 7.79091175 0.00434784 12803 1497225600 2017.06.12 00:00 7.79696000 7.79940000 7.79584000 7.80054000 7.79172015 0.00476092 9687 1497312000 2017.06.13 00:00 7.79945000 7.79757000 7.79750000 7.79949000 7.79227728 0.00492364 9478 1497398400 2017.06.14 00:00 7.79753000 7.79778000 7.79658000 7.80082000 7.79280135 0.00486707 10363 1497484800 2017.06.15 00:00 7.79783000 7.80172000 7.79776000 7.80271000 7.79365074 0.00467107 13150 1497571200 2017.06.16 00:00 7.80155000 7.80075000 7.79953000 7.80308000 7.79432686 0.00437458 12222 1497830400 2017.06.19 00:00 7.80081000 7.80021000 7.79701000 7.80107000 7.79488716 0.00401170 9658 1497916800 2017.06.20 00:00 7.80027000 7.80096000 7.79797000 7.80144000 7.79546553 0.00392079 11789 1498003200 2017.06.21 00:00 7.80105000 7.80141000 7.79931000 7.80164000 7.79603167 0.00382683 7740 1498089600 2017.06.22 00:00 7.80147000 7.79893000 7.79876000 7.80166000 7.79630770 0.00374525 7497 1498176000 2017.06.23 00:00 7.79890000 7.79982000 7.79800000 7.80019000 7.79664220 0.00376506 6327 1498435200 2017.06.26 00:00 7.79993000 7.79895000 7.79752000 7.80034000 7.79686199 0.00375336 7017 1498521600 2017.06.27 00:00 7.79873000 7.80080000 7.79794000 7.80127000 7.79723704 0.00372564 6834 1498608000 2017.06.28 00:00 7.80061000 7.80391000 7.80019000 7.80427000 7.79787256 0.00377973 8275 1498694400 2017.06.29 00:00 7.80396000 7.80582000 7.80294000 7.80783000 7.79862946 0.00381704 9250 1498780800 2017.06.30 00:00 7.80580000 7.80745000 7.80400000 7.80835000 7.79946951 0.00357979 12375 1499040000 2017.07.03 00:00 7.80749000 7.81124000 7.80652000 7.81390000 7.80059051 0.00403367 10612 1499126400 2017.07.04 00:00 7.81075000 7.80718000 7.80650000 7.81306000 7.80121808 0.00397094 10082 1499212800 2017.07.05 00:00 7.80724000 7.80809000 7.80208000 7.80866000 7.80187255 0.00397269 9786 1499299200 2017.07.06 00:00 7.80754000 7.81059000 7.80615000 7.81239000 7.80270278 0.00427288 10050 1499385600 2017.07.07 00:00 7.81042000 7.81225000 7.80975000 7.81259000 7.80361204 0.00460108 7347 1499644800 2017.07.10 00:00 7.81180000 7.81266000 7.81099000 7.81415000 7.80447375 0.00496132 7534 1499731200 2017.07.11 00:00 7.81273000 7.81266000 7.81054000 7.81390000 7.80525339 0.00508933 7444 1499817600 2017.07.12 00:00 7.81258000 7.81145000 7.81036000 7.81276000 7.80584355 0.00502710 7857 1499904000 2017.07.13 00:00 7.81137000 7.80835000 7.80738000 7.81155000 7.80608226 0.00498734 8255 1499990400 2017.07.14 00:00 7.80811000 7.80348000 7.80334000 7.81075000 7.80583442 0.00487004 8276 1500249600 2017.07.17 00:00 7.80656000 7.80451000 7.80133000 7.80667000 7.80570829 0.00472095 10593 1500336000 2017.07.18 00:00 7.80416000 7.80544000 7.80190000 7.80581000 7.80568274 0.00460347 9033 1500422400 2017.07.19 00:00 7.80568000 7.80822000 7.80409000 7.80963000 7.80592438 0.00449677 7516 1500508800 2017.07.20 00:00 7.80815000 7.81037000 7.80654000 7.81189000 7.80634777 0.00423017 10304 1500595200 2017.07.21 00:00 7.81032000 7.80976000 7.80747000 7.81114000 7.80667275 0.00394959 10156 1500854400 2017.07.24 00:00 7.80940000 7.80659000 7.80510000 7.80952000 7.80666487 0.00355517 8646 1500940800 2017.07.25 00:00 7.80658000 7.80890000 7.80595000 7.80904000 7.80687774 0.00323360 5526 1501027200 2017.07.26 00:00 7.80884000 7.80916000 7.80846000 7.81241000 7.80709509 0.00308669 6998 1501113600 2017.07.27 00:00 7.80918000 7.80900000 7.80771000 7.80994000 7.80727651 0.00300293 7012 1501200000 2017.07.28 00:00 7.80897000 7.80983000 7.80864000 7.81125000 7.80751970 0.00292738 8851 1501459200 2017.07.31 00:00 7.80940000 7.81032000 7.80815000 7.81134000 7.80778640 0.00275370 7747 1501545600 2017.08.01 00:00 7.81049000 7.81323000 7.80976000 7.81347000 7.80830484 0.00279367 5523 1501632000 2017.08.02 00:00 7.81326000 7.81665000 7.81305000 7.81740000 7.80909961 0.00312161 7081 1501718400 2017.08.03 00:00 7.81668000 7.81730000 7.81596000 7.81946000 7.80988060 0.00349129 7148 1501804800 2017.08.04 00:00 7.81721000 7.81936000 7.81639000 7.81954000 7.81078340 0.00404317 6892 1502064000 2017.08.07 00:00 7.81902000 7.81986000 7.81841000 7.82337000 7.81164784 0.00459823 7335 1502150400 2017.08.08 00:00 7.81975000 7.82350000 7.81922000 7.82439000 7.81277662 0.00550063 11008 1502236800 2017.08.09 00:00 7.82340000 7.81507000 7.81226000 7.82776000 7.81299504 0.00557327 19745 1502323200 2017.08.10 00:00 7.81513000 7.81777000 7.81410000 7.81784000 7.81344979 0.00568425 13226 1502409600 2017.08.11 00:00 7.81776000 7.81951000 7.81652000 7.82003000 7.81402696 0.00550959 8432 1502668800 2017.08.14 00:00 7.81917000 7.82130000 7.81865000 7.82178000 7.81471963 0.00544083 5713 1502755200 2017.08.15 00:00 7.82134000 7.82363000 7.82079000 7.82427000 7.81556823 0.00551512 8214 1502841600 2017.08.16 00:00 7.82361000 7.82162000 7.82098000 7.82438000 7.81614459 0.00551160 11043 1502928000 2017.08.17 00:00 7.82132000 7.82330000 7.82080000 7.82408000 7.81682606 0.00567695 8926 1503014400 2017.08.18 00:00 7.82329000 7.82356000 7.82198000 7.82436000 7.81746739 0.00573260 7789 1503273600 2017.08.21 00:00 7.82318000 7.82366000 7.82230000 7.82538000 7.81805716 0.00542017 9746 1503360000 2017.08.22 00:00 7.82355000 7.82613000 7.82353000 7.82693000 7.81882600 0.00536973 8102 1503446400 2017.08.23 00:00 7.82603000 7.82532000 7.82517000 7.82687000 7.81944448 0.00514230 7108 1503532800 2017.08.24 00:00 7.82531000 7.82277000 7.82254000 7.82606000 7.81976119 0.00463575 8394 1503619200 2017.08.25 00:00 7.82274000 7.81826000 7.81800000 7.82619000 7.81961822 0.00409762 11061 1503878400 2017.08.28 00:00 7.81757000 7.82372000 7.81757000 7.82479000 7.82000887 0.00354357 9376 1503964800 2017.08.29 00:00 7.82298000 7.82475000 7.82182000 7.82505000 7.82046041 0.00322088 7759 1504051200 2017.08.30 00:00 7.82278000 7.82514000 7.82278000 7.82660000 7.82090608 0.00312547 7964 1504137600 2017.08.31 00:00 7.82518000 7.82578000 7.82339000 7.82686000 7.82137026 0.00305285 10593 1504224000 2017.09.01 00:00 7.82562000 7.82373000 7.82357000 7.82610000 7.82159500 0.00299590 8393 1504483200 2017.09.04 00:00 7.82380000 7.82512000 7.82380000 7.82575000 7.82193071 0.00297137 6180 1504569600 2017.09.05 00:00 7.82502000 7.82588000 7.82270000 7.82590000 7.82230684 0.00299542 6868 1504656000 2017.09.06 00:00 7.82584000 7.82541000 7.82393000 7.82597000 7.82260238 0.00251497 8165 1504742400 2017.09.07 00:00 7.82540000 7.81160000 7.81110000 7.82563000 7.82155453 0.00362785 25719 1504828800 2017.09.08 00:00 7.81150000 7.81169000 7.79337000 7.81312000 7.82061505 0.00454967 30755 1505088000 2017.09.11 00:00 7.81092000 7.81086000 7.81059000 7.81620000 7.81968600 0.00538980 19347 1505174400 2017.09.12 00:00 7.81044000 7.81144000 7.80747000 7.81535000 7.81890067 0.00592600 45689 1505260800 2017.09.13 00:00 7.81045000 7.81278000 7.81042000 7.81320000 7.81831775 0.00628177 13458 1505347200 2017.09.14 00:00 7.81275000 7.81299000 7.81109000 7.81315000 7.81781034 0.00649159 14022 1505433600 2017.09.15 00:00 7.81293000 7.81861000 7.81110000 7.81969000 7.81788650 0.00633633 16292 1505692800 2017.09.18 00:00 7.81828000 7.81653000 7.81534000 7.81828000 7.81775731 0.00625444 12347 1505779200 2017.09.19 00:00 7.81632000 7.80418000 7.79627000 7.81694000 7.81646423 0.00701933 26114 1505865600 2017.09.20 00:00 7.80373000 7.79950000 7.79689000 7.80914000 7.81484859 0.00811269 28504 1505952000 2017.09.21 00:00 7.79939000 7.80450000 7.79807000 7.80735000 7.81386301 0.00851487 23762 1506038400 2017.09.22 00:00 7.80451000 7.80864000 7.80189000 7.81019000 7.81336558 0.00868421 15941 1506297600 2017.09.25 00:00 7.80968000 7.81366000 7.80829000 7.81499000 7.81339362 0.00836256 14976 1506384000 2017.09.26 00:00 7.81348000 7.81159000 7.81056000 7.81501000 7.81322185 0.00801385 16933 1506470400 2017.09.27 00:00 7.81102000 7.80930000 7.80483000 7.81271000 7.81284834 0.00766492 23471 1506556800 2017.09.28 00:00 7.80927000 7.81206000 7.80597000 7.81291000 7.81277326 0.00710808 33539 1506643200 2017.09.29 00:00 7.81196000 7.81194000 7.80906000 7.81265000 7.81269390 0.00667724 20018 1506902400 2017.10.02 00:00 7.80978000 7.81235000 7.80851000 7.81259000 7.81266115 0.00606999 10306 1506988800 2017.10.03 00:00 7.81218000 7.81046000 7.80992000 7.81260000 7.81245151 0.00528291 9513 1507075200 2017.10.04 00:00 7.80992000 7.80653000 7.80554000 7.81150000 7.81188756 0.00441037 14842 1507161600 2017.10.05 00:00 7.80593000 7.80928000 7.80593000 7.80976000 7.81163922 0.00437403 8371 1507248000 2017.10.06 00:00 7.80952000 7.80508000 7.80352000 7.80957000 7.81101453 0.00444610 19026 1507507200 2017.10.09 00:00 7.80435000 7.80616000 7.80270000 7.80668000 7.81055220 0.00448428 10588 1507593600 2017.10.10 00:00 7.80600000 7.80403000 7.80332000 7.80675000 7.80993104 0.00461362 12693 1507680000 2017.10.11 00:00 7.80407000 7.80761000 7.80283000 7.80788000 7.80970998 0.00457130 8577 1507766400 2017.10.12 00:00 7.80558000 7.80799000 7.80460000 7.80895000 7.80954618 0.00450567 11810 1507852800 2017.10.13 00:00 7.80801000 7.80619000 7.80502000 7.80880000 7.80922654 0.00401405 10806 1508112000 2017.10.16 00:00 7.80562000 7.80737000 7.80519000 7.80994000 7.80904973 0.00363146 10824 1508198400 2017.10.17 00:00 7.80738000 7.80829000 7.80608000 7.80963000 7.80897737 0.00344997 11216 1508284800 2017.10.18 00:00 7.80815000 7.80876000 7.80656000 7.80902000 7.80895667 0.00271992 11137 1508371200 2017.10.19 00:00 7.80846000 7.80055000 7.79829000 7.80888000 7.80815604 0.00311052 19973 1508457600 2017.10.20 00:00 7.79990000 7.80220000 7.79985000 7.80451000 7.80758879 0.00341489 25330 1508716800 2017.10.23 00:00 7.80131000 7.80003000 7.79870000 7.80428000 7.80686891 0.00359237 11628 1508803200 2017.10.24 00:00 7.79975000 7.80377000 7.79825000 7.80608000 7.80657377 0.00352617 25728 1508889600 2017.10.25 00:00 7.80341000 7.80312000 7.79972000 7.80601000 7.80624484 0.00358362 15693 1508976000 2017.10.26 00:00 7.80239000 7.80182000 7.80099000 7.80472000 7.80582343 0.00350007 12340 1509062400 2017.10.27 00:00 7.80148000 7.80275000 7.80109000 7.80492000 7.80553072 0.00329781 11549 1509321600 2017.10.30 00:00 7.80184000 7.79850000 7.79850000 7.80414000 7.80486113 0.00328518 12244 1509408000 2017.10.31 00:00 7.79851000 7.80115000 7.79848000 7.80237000 7.80450769 0.00313449 11923 1509494400 2017.11.01 00:00 7.80115000 7.80007000 7.79994000 7.80361000 7.80408505 0.00324872 12595 1509580800 2017.11.02 00:00 7.80009000 7.80101000 7.80001000 7.80308000 7.80379219 0.00309993 12043 1509667200 2017.11.03 00:00 7.80067000 7.80177000 7.80033000 7.80395000 7.80359960 0.00311707 8124 1509926400 2017.11.06 00:00 7.80128000 7.80161000 7.80125000 7.80345000 7.80341011 0.00309155 6993 1510012800 2017.11.07 00:00 7.80146000 7.80436000 7.80132000 7.80468000 7.80350058 0.00309601 8750 1510099200 2017.11.08 00:00 7.80450000 7.79775000 7.79209000 7.80463000 7.80295291 0.00317719 13150 1510185600 2017.11.09 00:00 7.79776000 7.79927000 7.79481000 7.79984000 7.80260215 0.00305309 15943 1510272000 2017.11.10 00:00 7.79921000 7.80261000 7.79836000 7.80352000 7.80260290 0.00294586 10894 1510531200 2017.11.13 00:00 7.80118000 7.80133000 7.79847000 7.80337000 7.80248167 0.00273863 10926 1510617600 2017.11.14 00:00 7.80156000 7.80248000 7.79934000 7.80392000 7.80248151 0.00241103 7368 1510704000 2017.11.15 00:00 7.80256000 7.80645000 7.80164000 7.80797000 7.80285946 0.00232724 11993 1510790400 2017.11.16 00:00 7.80645000 7.80985000 7.80579000 7.81004000 7.80352523 0.00300897 9550 1510876800 2017.11.17 00:00 7.80974000 7.81081000 7.80815000 7.81292000 7.80421902 0.00367260 18154 1511136000 2017.11.20 00:00 7.80927000 7.81099000 7.80921000 7.81268000 7.80486387 0.00409831 8739 1511222400 2017.11.21 00:00 7.81100000 7.81097000 7.81030000 7.81290000 7.80544541 0.00453898 9739 1511308800 2017.11.22 00:00 7.81101000 7.81052000 7.81002000 7.81226000 7.80592870 0.00484151 10547 1511395200 2017.11.23 00:00 7.81054000 7.81128000 7.80813000 7.81151000 7.80643835 0.00509625 14210 1511481600 2017.11.24 00:00 7.81128000 7.80792000 7.80519000 7.81144000 7.80657946 0.00509494 13270 1511740800 2017.11.27 00:00 7.80708000 7.80021000 7.79887000 7.80912000 7.80597284 0.00476596 16816 1511827200 2017.11.28 00:00 7.80019000 7.80324000 7.79835000 7.80519000 7.80571257 0.00461984 14473 1511913600 2017.11.29 00:00 7.80322000 7.80888000 7.80225000 7.80993000 7.80601423 0.00454683 12348 1512000000 2017.11.30 00:00 7.80870000 7.80926000 7.80675000 7.81155000 7.80632335 0.00450706 16800 1512086400 2017.12.01 00:00 7.80870000 7.81130000 7.80817000 7.81398000 7.80679732 0.00458201 18416 1512345600 2017.12.04 00:00 7.80910000 7.81807000 7.80910000 7.81873000 7.80787091 0.00519456 10520 1512432000 2017.12.05 00:00 7.81802000 7.81667000 7.81259000 7.81808000 7.80870892 0.00561907 12702 1512518400 2017.12.06 00:00 7.81657000 7.81333000 7.81168000 7.81701000 7.80914902 0.00521681 14109 1512604800 2017.12.07 00:00 7.81326000 7.80643000 7.80606000 7.81372000 7.80889007 0.00474376 15240 1512691200 2017.12.08 00:00 7.80592000 7.80507000 7.80499000 7.80925000 7.80852625 0.00461449 13603 1512950400 2017.12.11 00:00 7.80374000 7.80624000 7.80374000 7.81158000 7.80830851 0.00438391 11543 1513036800 2017.12.12 00:00 7.80612000 7.80690000 7.80610000 7.80880000 7.80817437 0.00422867 9774 1513123200 2017.12.13 00:00 7.80697000 7.80415000 7.80401000 7.80743000 7.80779109 0.00440485 12848 1513209600 2017.12.14 00:00 7.80420000 7.80763000 7.80401000 7.81326000 7.80777575 0.00438510 18814 1513296000 2017.12.15 00:00 7.80752000 7.81090000 7.80748000 7.81519000 7.80807330 0.00431486 13094 1513555200 2017.12.18 00:00 7.80922000 7.81625000 7.80922000 7.81747000 7.80885203 0.00450469 17155 1513641600 2017.12.19 00:00 7.81458000 7.81585000 7.81408000 7.82120000 7.80951851 0.00470003 17673 1513728000 2017.12.20 00:00 7.81554000 7.82310000 7.81413000 7.82489000 7.81081198 0.00559856 28803 1513814400 2017.12.21 00:00 7.82304000 7.81854000 7.81814000 7.82913000 7.81154798 0.00594343 16823 1513900800 2017.12.22 00:00 7.81814000 7.81755000 7.81276000 7.82262000 7.81211960 0.00611925 14936 1514246400 2017.12.26 00:00 7.80696000 7.81080000 7.80696000 7.81622000 7.81199393 0.00550477 5754 1514332800 2017.12.27 00:00 7.80992000 7.81010000 7.80920000 7.81572000 7.81181355 0.00516055 14297 1514419200 2017.12.28 00:00 7.81014000 7.81549000 7.80995000 7.81742000 7.81216369 0.00517124 13735 1514505600 2017.12.29 00:00 7.81544000 7.81310000 7.81219000 7.82126000 7.81225286 0.00513171 17807 1514851200 2018.01.02 00:00 7.81249000 7.81500000 7.81249000 7.81978000 7.81251450 0.00515509 17196 1514937600 2018.01.03 00:00 7.81413000 7.81640000 7.81410000 7.81801000 7.81288454 0.00509439 13206 1515024000 2018.01.04 00:00 7.81613000 7.81661000 7.81579000 7.81897000 7.81323935 0.00513312 17075 1515110400 2018.01.05 00:00 7.81644000 7.81857000 7.81505000 7.82143000 7.81374703 0.00534230 13385 1515369600 2018.01.08 00:00 7.81414000 7.82085000 7.81414000 7.82288000 7.81442350 0.00540726 12427 1515456000 2018.01.09 00:00 7.82054000 7.82074000 7.81965000 7.82356000 7.81502507 0.00523865 11698 1515542400 2018.01.10 00:00 7.82023000 7.82262000 7.81982000 7.82497000 7.81574840 0.00519086 13875 1515628800 2018.01.11 00:00 7.82236000 7.82278000 7.82142000 7.82529000 7.81641808 0.00508064 10348 1515715200 2018.01.12 00:00 7.82275000 7.82194000 7.82189000 7.82502000 7.81694397 0.00444400 11640 1515974400 2018.01.15 00:00 7.82082000 7.82333000 7.81988000 7.82536000 7.81755217 0.00413674 8029 1516060800 2018.01.16 00:00 7.82297000 7.82287000 7.82128000 7.82500000 7.81805863 0.00399885 9747 1516147200 2018.01.17 00:00 7.82265000 7.81815000 7.81621000 7.82437000 7.81806733 0.00397805 15686 1516233600 2018.01.18 00:00 7.81807000 7.81663000 7.81516000 7.82180000 7.81793044 0.00396906 18955 1516320000 2018.01.19 00:00 7.81654000 7.81620000 7.81595000 7.82081000 7.81776564 0.00381949 14616 1516579200 2018.01.22 00:00 7.81291000 7.81819000 7.81291000 7.82098000 7.81780605 0.00381558 14486 1516665600 2018.01.23 00:00 7.81772000 7.81879000 7.81674000 7.82000000 7.81789976 0.00381891 11529 1516752000 2018.01.24 00:00 7.81887000 7.81810000 7.81681000 7.81942000 7.81791883 0.00347131 10337 1516838400 2018.01.25 00:00 7.81810000 7.81750000 7.81609000 7.81847000 7.81787894 0.00301088 10045 1516924800 2018.01.26 00:00 7.81725000 7.81755000 7.81693000 7.81955000 7.81784762 0.00297387 10275 1517184000 2018.01.29 00:00 7.81762000 7.81739000 7.81718000 7.81972000 7.81780403 0.00279833 12621 1517270400 2018.01.30 00:00 7.81735000 7.82073000 7.81720000 7.82093000 7.81808270 0.00266667 8163 1517356800 2018.01.31 00:00 7.82064000 7.82286000 7.81905000 7.82286000 7.81853768 0.00263037 11292 1517443200 2018.02.01 00:00 7.82267000 7.81946000 7.81944000 7.82295000 7.81862552 0.00256283 10782 1517529600 2018.02.02 00:00 7.81936000 7.81923000 7.81903000 7.82160000 7.81868309 0.00254063 9610 1517788800 2018.02.05 00:00 7.81807000 7.82055000 7.81807000 7.82279000 7.81886089 0.00245676 10508 1517875200 2018.02.06 00:00 7.82040000 7.81827000 7.81818000 7.82158000 7.81880461 0.00244323 9783 1517961600 2018.02.07 00:00 7.81826000 7.81807000 7.81805000 7.81981000 7.81873465 0.00231534 9174 1518048000 2018.02.08 00:00 7.81800000 7.82145000 7.81742000 7.82250000 7.81899326 0.00215711 11985 1518134400 2018.02.09 00:00 7.81929000 7.81763000 7.81751000 7.82154000 7.81886342 0.00209016 9726 1518393600 2018.02.12 00:00 7.81540000 7.81920000 7.81540000 7.82146000 7.81889548 0.00183657 10212 1518480000 2018.02.13 00:00 7.81906000 7.82308000 7.81902000 7.82365000 7.81929400 0.00189019 10073 1518566400 2018.02.14 00:00 7.82292000 7.82246000 7.82111000 7.82297000 7.81959553 0.00204354 8507 1518652800 2018.02.15 00:00 7.82237000 7.82019000 7.82012000 7.82329000 7.81965214 0.00194566 7083 1518739200 2018.02.16 00:00 7.82005000 7.82182000 7.81980000 7.82278000 7.81985861 0.00186497 6117 1518998400 2018.02.19 00:00 7.82032000 7.82177000 7.82032000 7.82287000 7.82004064 0.00189057 4519 1519084800 2018.02.20 00:00 7.82177000 7.82431000 7.82139000 7.82483000 7.82044725 0.00213071 6904 1519171200 2018.02.21 00:00 7.82415000 7.82517000 7.82403000 7.82586000 7.82089703 0.00236504 7822 1519257600 2018.02.22 00:00 7.82495000 7.82425000 7.82411000 7.82729000 7.82121636 0.00240008 8463 1519344000 2018.02.23 00:00 7.82406000 7.82316000 7.82215000 7.82450000 7.82140147 0.00231778 7885 1519603200 2018.02.26 00:00 7.82312000 7.82345000 7.82291000 7.82441000 7.82159657 0.00219848 6349 1519689600 2018.02.27 00:00 7.82337000 7.82752000 7.82096000 7.82777000 7.82216071 0.00259948 10429 1519776000 2018.02.28 00:00 7.82746000 7.82597000 7.82499000 7.82983000 7.82252350 0.00279555 11917 1519862400 2018.03.01 00:00 7.82598000 7.82789000 7.82391000 7.82819000 7.82303459 0.00305026 9163 1519948800 2018.03.02 00:00 7.82770000 7.83084000 7.82613000 7.83234000 7.82377796 0.00352844 12754 1520208000 2018.03.05 00:00 7.82950000 7.83146000 7.82950000 7.83350000 7.82450959 0.00399636 10560 1520294400 2018.03.06 00:00 7.83165000 7.83344000 7.82914000 7.83385000 7.82536010 0.00439725 9262 1520380800 2018.03.07 00:00 7.83325000 7.83595000 7.83139000 7.83641000 7.82636866 0.00489158 6836 1520467200 2018.03.08 00:00 7.83550000 7.84079000 7.83305000 7.84371000 7.82774212 0.00599730 19057 1520553600 2018.03.09 00:00 7.84056000 7.83687000 7.83648000 7.84410000 7.82861145 0.00609118 12272 1520812800 2018.03.12 00:00 7.83683000 7.83930000 7.83682000 7.84042000 7.82962940 0.00637955 475