Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 18.62295000 18.62605000 0.00001000 5.00000000 310.00000000 0.00001000 0.05096561 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1340841600 2012.06.28 00:00 13.55330000 13.55130000 13.55130000 13.55460000 13.55130000 0.00000000 10 1340928000 2012.06.29 00:00 13.59960000 13.31160000 13.30110000 13.59990000 13.52847143 0.00000000 49396 1341187200 2012.07.02 00:00 13.28830000 13.33750000 13.25110000 13.44760000 13.51028367 0.00000000 51358 1341273600 2012.07.03 00:00 13.34360000 13.32550000 13.28490000 13.38380000 13.49268523 0.00000000 41142 1341360000 2012.07.04 00:00 13.34580000 13.32640000 13.32640000 13.38200000 13.47684854 0.00000000 16052 1341446400 2012.07.05 00:00 13.33060000 13.41260000 13.26680000 13.42210000 13.47072963 0.00000000 52725 1341532800 2012.07.06 00:00 13.40080000 13.48410000 13.37990000 13.51680000 13.47200300 0.00000000 36311 1341792000 2012.07.09 00:00 13.42470000 13.37470000 13.35930000 13.50540000 13.46273605 0.00000000 38515 1341878400 2012.07.10 00:00 13.33030000 13.36360000 13.23830000 13.39470000 13.45329452 0.00000000 45258 1341964800 2012.07.11 00:00 13.36110000 13.30810000 13.27990000 13.37100000 13.43946647 0.00000000 42844 1342051200 2012.07.12 00:00 13.32100000 13.46190000 13.32100000 13.52180000 13.44160300 0.00000000 45929 1342137600 2012.07.13 00:00 13.44830000 13.31300000 13.30360000 13.46290000 13.42935509 0.00000000 30718 1342396800 2012.07.16 00:00 13.28130000 13.21480000 13.19930000 13.34630000 13.40892127 0.00000000 34333 1342483200 2012.07.17 00:00 13.21930000 13.15600000 13.14880000 13.27570000 13.38483353 0.00000000 38988 1342569600 2012.07.18 00:00 13.15140000 13.16810000 13.09250000 13.21950000 13.36419224 0.00000000 39950 1342656000 2012.07.19 00:00 13.16150000 13.22170000 13.10360000 13.24640000 13.35062155 0.00000000 43372 1342742400 2012.07.20 00:00 13.21750000 13.34130000 13.21030000 13.34390000 13.34973379 0.00000000 37669 1343001600 2012.07.23 00:00 13.37260000 13.58510000 13.37210000 13.58510000 13.37214962 0.00000000 40597 1343088000 2012.07.24 00:00 13.58970000 13.70030000 13.57430000 13.77540000 13.40340203 0.00000000 48106 1343174400 2012.07.25 00:00 13.71250000 13.60100000 13.57850000 13.72500000 13.42222089 0.15030084 40759 1343260800 2012.07.26 00:00 13.58340000 13.40780000 13.38520000 13.63970000 13.42084747 0.14706525 33433 1343347200 2012.07.27 00:00 13.40890000 13.24530000 13.21380000 13.46300000 13.40412866 0.14514125 30992 1343606400 2012.07.30 00:00 13.23960000 13.26960000 13.20600000 13.29790000 13.39131641 0.14451969 38409 1343692800 2012.07.31 00:00 13.26340000 13.32510000 13.21980000 13.33420000 13.38501009 0.14347172 40662 1343779200 2012.08.01 00:00 13.33490000 13.38350000 13.23670000 13.39310000 13.38486627 0.14285411 39384 1343865600 2012.08.02 00:00 13.38380000 13.35890000 13.28060000 13.45610000 13.38239329 0.14250063 33273 1343952000 2012.08.03 00:00 13.33460000 13.15070000 13.10420000 13.35520000 13.36032726 0.14636053 40754 1344211200 2012.08.06 00:00 13.11160000 13.20100000 13.05080000 13.20100000 13.34515324 0.14919279 46420 1344297600 2012.08.07 00:00 13.19730000 13.22660000 13.11720000 13.22660000 13.33386245 0.15091207 42935 1344384000 2012.08.08 00:00 13.24050000 13.14460000 13.12500000 13.27550000 13.31583746 0.15650870 44776 1344470400 2012.08.09 00:00 13.15780000 13.08340000 13.08320000 13.17750000 13.29370056 0.16166315 39711 1344556800 2012.08.10 00:00 13.09670000 13.10570000 13.08400000 13.17450000 13.27579574 0.16802877 32257 1344816000 2012.08.13 00:00 13.10020000 13.15130000 13.04980000 13.17030000 13.26393900 0.17126596 37273 1344902400 2012.08.14 00:00 13.13960000 13.17820000 13.06390000 13.18800000 13.25577338 0.17219033 42017 1344988800 2012.08.15 00:00 13.18380000 13.13080000 13.12650000 13.19740000 13.24387116 0.17611549 33562 1345075200 2012.08.16 00:00 13.12600000 13.17140000 13.09310000 13.17580000 13.23696914 0.17864095 35161 1345161600 2012.08.17 00:00 13.17200000 13.14060000 13.12960000 13.24650000 13.22779113 0.18075099 33939 1345420800 2012.08.20 00:00 13.14070000 13.10830000 13.07540000 13.15600000 13.21641102 0.16652939 34674 1345507200 2012.08.21 00:00 13.10420000 13.14760000 13.03510000 13.16920000 13.20985759 0.12820865 43554 1345593600 2012.08.22 00:00 13.15450000 13.07470000 13.07470000 13.21540000 13.19698544 0.09808006 40877 1345680000 2012.08.23 00:00 13.07800000 13.16460000 13.05990000 13.18220000 13.19390111 0.08605039 46255 1345766400 2012.08.24 00:00 13.16610000 13.16220000 13.13340000 13.24800000 13.19088196 0.08527481 39107 1346025600 2012.08.27 00:00 13.18350000 13.19070000 13.15420000 13.22410000 13.19086463 0.08343615 27173 1346112000 2012.08.28 00:00 13.20630000 13.18820000 13.15970000 13.22120000 13.19061085 0.07779501 38418 1346198400 2012.08.29 00:00 13.18490000 13.30210000 13.18490000 13.32100000 13.20122887 0.07337040 45187 1346284800 2012.08.30 00:00 13.31610000 13.34640000 13.31360000 13.43520000 13.21505469 0.07931799 46179 1346371200 2012.08.31 00:00 13.35940000 13.20500000 13.19500000 13.37680000 13.21409710 0.07749963 43033 1346630400 2012.09.03 00:00 13.21360000 13.18690000 13.17890000 13.23940000 13.21150690 0.07625796 14210 1346716800 2012.09.04 00:00 13.18170000 13.17150000 13.13280000 13.20620000 13.20769672 0.07459681 41626 1346803200 2012.09.05 00:00 13.17250000 13.12110000 13.09970000 13.23920000 13.19944941 0.07162154 46287 1346889600 2012.09.06 00:00 13.11490000 13.05310000 13.02650000 13.13050000 13.18551137 0.06900501 41675 1346976000 2012.09.07 00:00 13.07410000 12.97580000 12.94590000 13.07460000 13.16553886 0.07722092 40082 1347235200 2012.09.10 00:00 12.97190000 13.08290000 12.94950000 13.08350000 13.15766849 0.07868989 36995 1347321600 2012.09.11 00:00 13.06600000 12.98670000 12.97400000 13.08070000 13.14138578 0.08661619 42695 1347408000 2012.09.12 00:00 12.99050000 13.01090000 12.94500000 13.06770000 13.12895856 0.09195936 40100 1347494400 2012.09.13 00:00 13.01140000 12.81460000 12.80990000 13.03920000 13.09901965 0.11734112 42253 1347580800 2012.09.14 00:00 12.82450000 12.71270000 12.70590000 12.83180000 13.06222730 0.15030810 51262 1347840000 2012.09.17 00:00 12.73350000 12.76940000 12.71020000 12.81920000 13.03433899 0.16949918 35071 1347926400 2012.09.18 00:00 12.76980000 12.79390000 12.75890000 12.84820000 13.01144004 0.18148932 41775 1348012800 2012.09.19 00:00 12.79520000 12.85880000 12.77470000 12.86170000 12.99690289 0.18808881 37103 1348099200 2012.09.20 00:00 12.86700000 12.87160000 12.85780000 12.94910000 12.98496928 0.18955926 47936 1348185600 2012.09.21 00:00 12.85350000 12.86430000 12.79610000 12.88880000 12.97347697 0.19013148 38791 1348444800 2012.09.24 00:00 12.86640000 12.90980000 12.85020000 12.94820000 12.96741250 0.18571154 30662 1348531200 2012.09.25 00:00 12.91010000 12.86420000 12.79710000 12.94450000 12.95758274 0.18227647 36802 1348617600 2012.09.26 00:00 12.86800000 12.87330000 12.85400000 12.94220000 12.94955581 0.16723509 44020 1348704000 2012.09.27 00:00 12.87220000 12.83200000 12.80350000 12.88690000 12.93836002 0.14447529 45140 1348790400 2012.09.28 00:00 12.82980000 12.86040000 12.80910000 12.89030000 12.93093525 0.13252720 44832 1349049600 2012.10.01 00:00 12.86110000 12.84290000 12.78930000 12.89660000 12.92255094 0.12022029 41260 1349136000 2012.10.02 00:00 12.83560000 12.85360000 12.80540000 12.89000000 12.91598419 0.10633568 40290 1349222400 2012.10.03 00:00 12.85850000 12.81810000 12.81640000 12.89410000 12.90666188 0.09562631 35955 1349308800 2012.10.04 00:00 12.82290000 12.74900000 12.73230000 12.82630000 12.89164647 0.09141548 44710 1349395200 2012.10.05 00:00 12.74780000 12.79250000 12.66110000 12.81930000 12.88220395 0.08915973 42024 1349654400 2012.10.08 00:00 12.79190000 12.80210000 12.78320000 12.87940000 12.87457500 0.07571158 26938 1349740800 2012.10.09 00:00 12.80110000 12.87400000 12.77030000 12.91010000 12.87452024 0.07141219 46784 1349827200 2012.10.10 00:00 12.87750000 12.96380000 12.84190000 12.97550000 12.88302307 0.07276526 44732 1349913600 2012.10.11 00:00 12.98820000 12.91000000 12.86380000 12.99480000 12.88559230 0.07294206 38628 1350000000 2012.10.12 00:00 12.90150000 12.86260000 12.84740000 12.90720000 12.88340256 0.06077770 33538 1350259200 2012.10.15 00:00 12.87580000 12.80110000 12.79120000 12.87670000 12.87556422 0.05402792 33345 1350345600 2012.10.16 00:00 12.80630000 12.84020000 12.76870000 12.86390000 12.87219620 0.05002157 38212 1350432000 2012.10.17 00:00 12.82620000 12.78910000 12.77190000 12.84690000 12.86428228 0.05029557 32588 1350518400 2012.10.18 00:00 12.79250000 12.83980000 12.77420000 12.87300000 12.86195063 0.04982402 42105 1350604800 2012.10.19 00:00 12.84330000 12.88390000 12.83490000 12.88880000 12.86404105 0.05067977 38244 1350864000 2012.10.22 00:00 12.87620000 12.85950000 12.83190000 12.91010000 12.86360857 0.04948754 39918 1350950400 2012.10.23 00:00 12.85380000 12.97580000 12.85190000 13.00820000 12.87429346 0.05880477 50083 1351036800 2012.10.24 00:00 12.96460000 12.99370000 12.93510000 13.04650000 12.88566552 0.06847506 45804 1351123200 2012.10.25 00:00 12.98880000 13.02340000 12.90820000 13.03540000 12.89878309 0.07849229 30643 1351209600 2012.10.26 00:00 12.99530000 12.99300000 12.96500000 13.07680000 12.90775612 0.08406646 45363 1351468800 2012.10.29 00:00 13.02870000 13.07240000 13.00000000 13.10600000 12.92343649 0.09578894 25539 1351555200 2012.10.30 00:00 13.06960000 13.07230000 13.03210000 13.10530000 12.93761397 0.10499471 18751 1351641600 2012.10.31 00:00 13.08250000 13.09380000 13.02460000 13.10250000 12.95248883 0.11217879 38676 1351728000 2012.11.01 00:00 13.09530000 13.00590000 13.00590000 13.10970000 12.95757561 0.10482300 28116 1351814400 2012.11.02 00:00 13.00820000 13.03600000 12.93040000 13.04210000 12.96504460 0.10164438 25565 1352073600 2012.11.05 00:00 13.03030000 13.03580000 13.02390000 13.06910000 12.97178321 0.09773595 30923 1352160000 2012.11.06 00:00 13.03300000 12.95700000 12.93260000 13.04170000 12.97037528 0.09501100 34674 1352246400 2012.11.07 00:00 12.95870000 13.06040000 12.89850000 13.07750000 12.97894907 0.09880497 47500 1352332800 2012.11.08 00:00 13.06380000 13.17290000 13.05300000 13.17290000 12.99742058 0.11016068 43194 1352419200 2012.11.09 00:00 13.16440000 13.19040000 13.13010000 13.29230000 13.01579958 0.11785397 48041 1352678400 2012.11.12 00:00 13.19100000 13.20980000 13.16120000 13.23230000 13.03427581 0.11915364 26722 1352764800 2012.11.13 00:00 13.23170000 13.24180000 13.18170000 13.28790000 13.05404002 0.12333561 46337 1352851200 2012.11.14 00:00 13.24200000 13.27810000 13.16320000 13.28150000 13.07537906 0.12185691 39268 1352937600 2012.11.15 00:00 13.27730000 13.20560000 13.20390000 13.28210000 13.08778106 0.11513942 37295 1353024000 2012.11.16 00:00 13.20340000 13.13330000 13.12220000 13.26010000 13.09211619 0.10660133 42794 1353283200 2012.11.19 00:00 13.12110000 13.05300000 13.05250000 13.12130000 13.08839084 0.09345899 23953 1353369600 2012.11.20 00:00 13.06220000 13.00250000 13.00050000 13.09630000 13.08021076 0.09267302 33146 1353456000 2012.11.21 00:00 13.00280000 13.05750000 12.99480000 13.06240000 13.07804783 0.09114507 30121 1353542400 2012.11.22 00:00 13.05730000 13.03080000 12.98870000 13.05730000 13.07354804 0.09188889 14850 1353628800 2012.11.23 00:00 13.03510000 12.95270000 12.94760000 13.04140000 13.06203870 0.09711800 23633 1353888000 2012.11.26 00:00 12.96220000 13.01720000 12.94470000 13.02330000 13.05776835 0.09892933 25053 1353974400 2012.11.27 00:00 12.99520000 13.03690000 12.95850000 13.04690000 13.05578089 0.09962235 32931 1354060800 2012.11.28 00:00 13.03120000 12.97180000 12.97070000 13.07920000 13.04778271 0.10342088 32492 1354147200 2012.11.29 00:00 12.96680000 12.93980000 12.92390000 12.99220000 13.03749864 0.10928139 34618 1354233600 2012.11.30 00:00 12.94550000 12.96470000 12.89810000 12.97300000 13.03056544 0.11306498 34429 1354492800 2012.12.03 00:00 12.95250000 12.99590000 12.87770000 12.99590000 13.02726397 0.11461890 30946 1354579200 2012.12.04 00:00 12.99390000 12.94310000 12.92130000 13.00170000 13.01924835 0.11849401 34637 1354665600 2012.12.05 00:00 12.94320000 12.92440000 12.90340000 12.96140000 13.01021517 0.12383128 33164 1354752000 2012.12.06 00:00 12.92720000 12.86660000 12.85700000 12.92860000 12.99653754 0.12782521 32490 1354838400 2012.12.07 00:00 12.86500000 12.84240000 12.81930000 12.90260000 12.98185777 0.13017559 28712 1355097600 2012.12.10 00:00 12.86120000 12.80860000 12.78530000 12.86230000 12.96535703 0.13099536 31535 1355184000 2012.12.11 00:00 12.80870000 12.73400000 12.73330000 12.81740000 12.94332303 0.13227228 37883 1355270400 2012.12.12 00:00 12.73380000 12.73870000 12.68410000 12.76840000 12.92383512 0.12269263 36440 1355356800 2012.12.13 00:00 12.73840000 12.80180000 12.72000000 12.84310000 12.91221273 0.11116481 42862 1355443200 2012.12.14 00:00 12.80180000 12.74720000 12.74190000 12.82460000 12.89649723 0.10868925 29101 1355702400 2012.12.17 00:00 12.74180000 12.71870000 12.71860000 12.79470000 12.87956416 0.11285396 32589 1355788800 2012.12.18 00:00 12.71870000 12.71750000 12.70490000 12.75180000 12.86412948 0.11777041 31249 1355875200 2012.12.19 00:00 12.71750000 12.76630000 12.68870000 12.76830000 12.85481239 0.11307501 26889 1355961600 2012.12.20 00:00 12.76630000 12.75850000 12.73800000 12.79650000 12.84563978 0.10919438 20769 1356048000 2012.12.21 00:00 12.75970000 12.94010000 12.74800000 12.95570000 12.85463599 0.10764871 26602 1356307200 2012.12.24 00:00 12.93680000 12.97370000 12.92480000 13.04000000 12.86597542 0.10484838 15345 1356480000 2012.12.26 00:00 12.98770000 13.01040000 12.93800000 13.03910000 12.87973014 0.10477671 15557 1356566400 2012.12.27 00:00 13.01030000 12.97280000 12.94280000 13.03600000 12.88859394 0.10698877 25976 1356652800 2012.12.28 00:00 12.97650000 13.01750000 12.95950000 13.02620000 12.90087071 0.11378254 24363 1356912000 2012.12.31 00:00 13.01640000 12.84430000 12.83930000 13.05010000 12.89548302 0.11157798 24549 1357084800 2013.01.02 00:00 12.84270000 12.74380000 12.73250000 12.90940000 12.88103702 0.10864265 26506 1357171200 2013.01.03 00:00 12.74380000 12.80280000 12.73260000 12.80700000 12.87358587 0.10634179 25089 1357257600 2013.01.04 00:00 12.80330000 12.74130000 12.73580000 12.83050000 12.86098722 0.10511021 23664 1357516800 2013.01.07 00:00 12.74230000 12.76620000 12.72240000 12.78440000 12.85195986 0.10430418 49838 1357603200 2013.01.08 00:00 12.76360000 12.80110000 12.73500000 12.81410000 12.84711607 0.10354006 34938 1357689600 2013.01.09 00:00 12.79860000 12.72090000 12.71900000 12.80960000 12.83509549 0.10409821 29233 1357776000 2013.01.10 00:00 12.71910000 12.60370000 12.60370000 12.72900000 12.81305782 0.11114942 32850 1357862400 2013.01.11 00:00 12.60590000 12.64370000 12.59200000 12.66570000 12.79692851 0.11618797 32584 1358121600 2013.01.14 00:00 12.64410000 12.58920000 12.58060000 12.68080000 12.77714484 0.12621783 31768 1358208000 2013.01.15 00:00 12.59140000 12.60770000 12.58590000 12.69610000 12.76100724 0.13379277 40536 1358294400 2013.01.16 00:00 12.60690000 12.61910000 12.60580000 12.68070000 12.74749226 0.13988850 29533 1358380800 2013.01.17 00:00 12.61990000 12.58380000 12.55520000 12.64090000 12.73190252 0.14823983 39572 1358467200 2013.01.18 00:00 12.59060000 12.66820000 12.57610000 12.68410000 12.72583562 0.15041012 35518 1358726400 2013.01.21 00:00 12.66080000 12.69100000 12.64630000 12.71550000 12.72251794 0.15137738 20853 1358812800 2013.01.22 00:00 12.69020000 12.61730000 12.61720000 12.71090000 12.71249718 0.14755097 43403 1358899200 2013.01.23 00:00 12.61490000 12.68870000 12.61110000 12.69950000 12.71023078 0.13602569 30528 1358985600 2013.01.24 00:00 12.69140000 12.63170000 12.60990000 12.71360000 12.70275166 0.12031013 29707 1359072000 2013.01.25 00:00 12.63060000 12.69340000 12.60990000 12.74300000 12.70186103 0.10409227 43396 1359331200 2013.01.28 00:00 12.67150000 12.76470000 12.67150000 12.79700000 12.70784569 0.07883844 36640 1359417600 2013.01.29 00:00 12.76360000 12.71580000 12.68920000 12.77220000 12.70860324 0.07296101 41773 1359504000 2013.01.30 00:00 12.71600000 12.71810000 12.67930000 12.76030000 12.70950770 0.07288518 39823 1359590400 2013.01.31 00:00 12.71800000 12.70610000 12.66230000 12.74890000 12.70918315 0.06969714 54287 1359676800 2013.02.01 00:00 12.70530000 12.60470000 12.58510000 12.76410000 12.69923238 0.06860097 54251 1359936000 2013.02.04 00:00 12.60110000 12.70360000 12.60110000 12.71760000 12.69964834 0.06714499 43193 1360022400 2013.02.05 00:00 12.70680000 12.62810000 12.60730000 12.71640000 12.69283421 0.06128246 35585 1360108800 2013.02.06 00:00 12.62820000 12.67860000 12.62130000 12.70910000 12.69147857 0.06027685 42275 1360195200 2013.02.07 00:00 12.67830000 12.72660000 12.63510000 12.77250000 12.69482347 0.05920052 47397 1360281600 2013.02.08 00:00 12.72650000 12.72000000 12.70010000 12.75280000 12.69722124 0.05950596 35561 1360540800 2013.02.11 00:00 12.73380000 12.73080000 12.72010000 12.81110000 12.70041921 0.05627521 32791 1360627200 2013.02.12 00:00 12.73100000 12.69640000 12.69000000 12.78950000 12.70003643 0.05217154 38206 1360713600 2013.02.13 00:00 12.69150000 12.68360000 12.65140000 12.73030000 12.69847106 0.04853430 45784 1360800000 2013.02.14 00:00 12.68360000 12.69480000 12.66940000 12.74700000 12.69812143 0.04112975 34925 1360886400 2013.02.15 00:00 12.69160000 12.68250000 12.65830000 12.71810000 12.69663368 0.04041838 36005 1361145600 2013.02.18 00:00 12.68690000 12.68220000 12.66840000 12.70180000 12.69525904 0.04027017 9444 1361232000 2013.02.19 00:00 12.68250000 12.62980000 12.62790000 12.70830000 12.68902485 0.03863936 18272 1361318400 2013.02.20 00:00 12.62720000 12.72300000 12.62020000 12.73610000 12.69226058 0.03937230 20973 1361404800 2013.02.21 00:00 12.71210000 12.73760000 12.71190000 12.79760000 12.69657862 0.03815443 25931 1361491200 2013.02.22 00:00 12.74760000 12.69920000 12.67620000 12.77280000 12.69682827 0.03815489 25129 1361750400 2013.02.25 00:00 12.68110000 12.79470000 12.64940000 12.81210000 12.70614939 0.04210692 33138 1361836800 2013.02.26 00:00 12.78440000 12.83990000 12.76190000 12.89970000 12.71888754 0.05366036 60016 1361923200 2013.02.27 00:00 12.82910000 12.76270000 12.75730000 12.88960000 12.72306016 0.05566233 48232 1362009600 2013.02.28 00:00 12.75270000 12.77540000 12.73480000 12.79540000 12.72804490 0.05812768 45424 1362096000 2013.03.01 00:00 12.76790000 12.75130000 12.74520000 12.86500000 12.73025968 0.05195018 44078 1362355200 2013.03.04 00:00 12.72690000 12.74140000 12.72390000 12.82380000 12.73132066 0.05191008 36279 1362441600 2013.03.05 00:00 12.74060000 12.70120000 12.68980000 12.76020000 12.72845202 0.04653390 44335 1362528000 2013.03.06 00:00 12.70010000 12.77960000 12.66810000 12.78990000 12.73332326 0.04694292 43484 1362614400 2013.03.07 00:00 12.76790000 12.75590000 12.74490000 12.80600000 12.73547343 0.04743045 44058 1362700800 2013.03.08 00:00 12.74760000 12.62310000 12.62000000 12.78370000 12.72477119 0.05237823 49955 1362960000 2013.03.11 00:00 12.59660000 12.53690000 12.50920000 12.64260000 12.70687870 0.06679203 41948 1363046400 2013.03.12 00:00 12.52550000 12.44290000 12.41680000 12.55080000 12.68173787 0.09121892 50738 1363132800 2013.03.13 00:00 12.43310000 12.42960000 12.36870000 12.46510000 12.65772474 0.11150642 45910 1363219200 2013.03.14 00:00 12.42510000 12.41960000 12.39660000 12.47510000 12.63504619 0.12851954 46563 1363305600 2013.03.15 00:00 12.41510000 12.43110000 12.40440000 12.46280000 12.61562275 0.14121592 45902 1363564800 2013.03.18 00:00 12.48560000 12.40460000 12.39460000 12.54040000 12.59552534 0.15391989 51325 1363651200 2013.03.19 00:00 12.40920000 12.43710000 12.36890000 12.47210000 12.58043721 0.16259563 48867 1363737600 2013.03.20 00:00 12.42810000 12.34260000 12.34110000 12.45020000 12.55778605 0.17484083 44102 1363824000 2013.03.21 00:00 12.34810000 12.42750000 12.31960000 12.43140000 12.54537786 0.17641553 48479 1363910400 2013.03.22 00:00 12.42060000 12.34830000 12.33960000 12.44560000 12.52660854 0.18386468 39450 1364169600 2013.03.25 00:00 12.34810000 12.34730000 12.32040000 12.37060000 12.50953153 0.18281023 47177 1364256000 2013.03.26 00:00 12.34160000 12.34960000 12.30480000 12.37090000 12.49429996 0.17439384 44887 1364342400 2013.03.27 00:00 12.35110000 12.32720000 12.32390000 12.42000000 12.47838568 0.17098076 46112 1364428800 2013.03.28 00:00 12.32860000 12.34910000 12.31910000 12.36290000 12.46607276 0.16210044 42820 1364515200 2013.03.29 00:00 12.35170000 12.30910000 12.30160000 12.36340000 12.45112297 0.15471520 12898 1364774400 2013.04.01 00:00 12.30580000 12.36110000 12.28990000 12.36420000 12.44254935 0.14243950 35761 1364860800 2013.04.02 00:00 12.36020000 12.27210000 12.25830000 12.36990000 12.42631608 0.13566804 49615 1364947200 2013.04.03 00:00 12.27320000 12.34010000 12.25150000 12.35180000 12.41810503 0.11127208 46434 1365033600 2013.04.04 00:00 12.34240000 12.30180000 12.27180000 12.35120000 12.40702836 0.08278522 53396 1365120000 2013.04.05 00:00 12.30280000 12.17350000 12.16760000 12.39920000 12.38478756 0.07736043 57646 1365379200 2013.04.08 00:00 12.20060000 12.18520000 12.13010000 12.21580000 12.36577922 0.07653205 48181 1365465600 2013.04.09 00:00 12.18680000 12.14490000 12.11440000 12.19900000 12.34474311 0.08455571 47708 1365552000 2013.04.10 00:00 12.14220000 12.10370000 12.08440000 12.15850000 12.32178662 0.09502342 44631 1365638400 2013.04.11 00:00 12.10360000 12.04410000 12.01750000 12.12560000 12.29534027 0.10933264 46621 1365724800 2013.04.12 00:00 12.03900000 12.07410000 12.02320000 12.11000000 12.27426977 0.11561820 51705 1365984000 2013.04.15 00:00 12.07560000 12.27930000 12.05930000 12.29600000 12.27474884 0.11188484 55346 1366070400 2013.04.16 00:00 12.27750000 12.14320000 12.12510000 12.28260000 12.26222038 0.10900824 61315 1366156800 2013.04.17 00:00 12.14290000 12.20420000 12.12950000 12.28320000 12.25669463 0.10803120 64784 1366243200 2013.04.18 00:00 12.20680000 12.26970000 12.16220000 12.33350000 12.25793324 0.10123023 62777 1366329600 2013.04.19 00:00 12.24760000 12.26320000 12.18700000 12.30060000 12.25843483 0.09928116 57392 1366588800 2013.04.22 00:00 12.24900000 12.27400000 12.23540000 12.35120000 12.25991723 0.09764953 50037 1366675200 2013.04.23 00:00 12.27430000 12.23960000 12.19920000 12.37220000 12.25798226 0.09514905 51185 1366761600 2013.04.24 00:00 12.24230000 12.16820000 12.15770000 12.29520000 12.24943156 0.09341345 48373 1366848000 2013.04.25 00:00 12.17010000 12.16670000 12.08680000 12.18190000 12.24155237 0.09002849 47751 1366934400 2013.04.26 00:00 12.14750000 12.14910000 12.13010000 12.20250000 12.23274738 0.08825589 49831 1367193600 2013.04.29 00:00 12.09310000 12.20510000 12.07860000 12.21870000 12.23011430 0.08269555 43813 1367280000 2013.04.30 00:00 12.20640000 12.12910000 12.11670000 12.21370000 12.22049389 0.08147329 45238 1367366400 2013.05.01 00:00 12.12880000 12.19060000 12.12370000 12.24860000 12.21764685 0.07599965 48584 1367452800 2013.05.02 00:00 12.19050000 12.16980000 12.14120000 12.20520000 12.21309001 0.07213629 50202 1367539200 2013.05.03 00:00 12.17180000 12.06800000 12.05090000 12.19440000 12.19927191 0.07264394 47921 1367798400 2013.05.06 00:00 12.03760000 12.10060000 12.02430000 12.12380000 12.18987459 0.07266480 30279 1367884800 2013.05.07 00:00 12.10450000 12.02460000 12.02330000 12.12700000 12.17413415 0.07718426 41699 1367971200 2013.05.08 00:00 12.02780000 11.97040000 11.96360000 12.07520000 12.15473090 0.08650949 38923 1368057600 2013.05.09 00:00 11.97330000 11.99680000 11.93530000 12.04740000 12.13968986 0.09128397 40030 1368144000 2013.05.10 00:00 11.99510000 12.07910000 11.97830000 12.16800000 12.13391940 0.09222900 50938 1368403200 2013.05.13 00:00 12.07670000 12.16390000 12.06560000 12.17840000 12.13677469 0.08612525 32185 1368489600 2013.05.14 00:00 12.16160000 12.19240000 12.11670000 12.21430000 12.14207234 0.08628352 43243 1368576000 2013.05.15 00:00 12.19310000 12.19810000 12.15440000 12.26010000 12.14740831 0.08568862 52502 1368662400 2013.05.16 00:00 12.19810000 12.27310000 12.17960000 12.28820000 12.15937895 0.08625039 44420 1368748800 2013.05.17 00:00 12.25170000 12.34210000 12.25170000 12.34820000 12.17678095 0.09498690 42589 1369008000 2013.05.20 00:00 12.26890000 12.29410000 12.26890000 12.35170000 12.18795419 0.09912507 27936 1369094400 2013.05.21 00:00 12.29510000 12.32990000 12.27720000 12.39100000 12.20147284 0.10780811 46574 1369180800 2013.05.22 00:00 12.32090000 12.41710000 12.22040000 12.44950000 12.22200876 0.12442633 31399 1369267200 2013.05.23 00:00 12.41910000 12.39910000 12.33730000 12.53520000 12.23887459 0.13580005 41701 1369353600 2013.05.24 00:00 12.39120000 12.51730000 12.37720000 12.55490000 12.26539130 0.15657976 27556 1369612800 2013.05.27 00:00 12.50260000 12.46500000 12.45380000 12.53770000 12.28440165 0.16901138 27646 1369699200 2013.05.28 00:00 12.46060000 12.63160000 12.43600000 12.63900000 12.31746816 0.19323049 52403 1369785600 2013.05.29 00:00 12.63060000 12.64590000 12.59500000 12.74290000 12.34874738 0.21506588 57540 1369872000 2013.05.30 00:00 12.64750000 12.77640000 12.60890000 12.84880000 12.38947620 0.24472963 57859 1369958400 2013.05.31 00:00 12.77410000 12.79710000 12.74260000 12.94460000 12.42829752 0.26287147 59638 1370217600 2013.06.03 00:00 12.77160000 12.73210000 12.72780000 12.87060000 12.45723109 0.27019044 58336 1370304000 2013.06.04 00:00 12.73510000 12.70560000 12.67910000 12.79980000 12.48088527 0.26489283 48519 1370390400 2013.06.05 00:00 12.71080000 12.84880000 12.66990000 12.86650000 12.51592477 0.26073014 56442 1370476800 2013.06.06 00:00 12.85300000 12.79900000 12.78600000 12.93460000 12.54288431 0.24729608 57783 1370563200 2013.06.07 00:00 12.76700000 12.76730000 12.66820000 12.88280000 12.56425724 0.23361545 50013 1370822400 2013.06.10 00:00 12.70220000 12.91110000 12.70220000 12.91490000 12.59728988 0.23338289 43487 1370908800 2013.06.11 00:00 12.91330000 12.82410000 12.78130000 13.10410000 12.61889084 0.22337168 64399 1370995200 2013.06.12 00:00 12.82180000 12.91990000 12.72670000 12.93530000 12.64755838 0.21526720 59328 1371081600 2013.06.13 00:00 12.91220000 12.61810000 12.61810000 12.95790000 12.64475282 0.19829644 65533 1371168000 2013.06.14 00:00 12.62550000 12.70360000 12.60280000 12.72330000 12.65035732 0.18662664 60083 1371427200 2013.06.17 00:00 12.71720000 12.83020000 12.64670000 12.87860000 12.66748519 0.17120601 44529 1371513600 2013.06.18 00:00 12.83280000 12.89040000 12.80890000 12.94310000 12.68871517 0.15730236 49503 1371600000 2013.06.19 00:00 12.89040000 13.23790000 12.81160000 13.23950000 12.74101849 0.17986969 51652 1371686400 2013.06.20 00:00 13.23480000 13.36120000 13.19700000 13.46030000 12.80008340 0.20582252 58505 1371772800 2013.06.21 00:00 13.36280000 13.29050000 13.23650000 13.45030000 12.84678974 0.22147058 61029 1372032000 2013.06.24 00:00 13.31660000 13.27850000 13.23050000 13.43940000 12.88790500 0.22397662 65694 1372118400 2013.06.25 00:00 13.29010000 13.21460000 13.13450000 13.29010000 12.91901881 0.22794508 64963 1372204800 2013.06.26 00:00 13.19810000 13.15670000 13.12000000 13.25760000 12.94165511 0.22566857 61570 1372291200 2013.06.27 00:00 13.14540000 13.01920000 12.97160000 13.16110000 12.94904034 0.22329863 51540 1372377600 2013.06.28 00:00 13.00410000 12.93500000 12.92190000 13.10150000 12.94770317 0.22074431 59717 1372636800 2013.07.01 00:00 12.95680000 12.95670000 12.86000000 12.98680000 12.94856001 0.21536403 46526 1372723200 2013.07.02 00:00 12.95690000 13.04550000 12.91070000 13.11070000 12.95779239 0.20831970 55414 1372809600 2013.07.03 00:00 13.04600000 12.95010000 12.94960000 13.14760000 12.95705978 0.20699563 52897 1372896000 2013.07.04 00:00 12.95070000 12.90340000 12.82760000 12.99010000 12.95194932 0.20521200 46957 1372982400 2013.07.05 00:00 12.90900000 13.08030000 12.86630000 13.14960000 12.96417320 0.20012582 51768 1373241600 2013.07.08 00:00 13.06440000 12.87250000 12.85820000 13.12840000 12.95544242 0.20275281 44775 1373328000 2013.07.09 00:00 12.87240000 12.89260000 12.80360000 12.90120000 12.94945743 0.20274786 50902 1373414400 2013.07.10 00:00 12.88860000 12.88330000 12.85160000 12.98420000 12.94315672 0.20502258 57215 1373500800 2013.07.11 00:00 12.87340000 12.79800000 12.76570000 12.88270000 12.92933227 0.19995617 49463 1373587200 2013.07.12 00:00 12.79160000 12.81060000 12.77960000 12.86340000 12.91802443 0.20081360 50314 1373846400 2013.07.15 00:00 12.80790000 12.66450000 12.65400000 12.81750000 12.89387925 0.21972461 46602 1373932800 2013.07.16 00:00 12.66560000 12.62040000 12.57230000 12.68790000 12.86783361 0.24114302 51872 1374019200 2013.07.17 00:00 12.61990000 12.44960000 12.44940000 12.65900000 12.82800183 0.26250795 50327 1374105600 2013.07.18 00:00 12.45400000 12.49310000 12.42990000 12.56310000 12.79610642 0.25868617 48381 1374192000 2013.07.19 00:00 12.49360000 12.52700000 12.45760000 12.58580000 12.77047724 0.25129913 44616 1374451200 2013.07.22 00:00 12.52980000 12.49900000 12.48060000 12.54100000 12.74462226 0.24108765 41411 1374537600 2013.07.23 00:00 12.50010000 12.49150000 12.48400000 12.53670000 12.72051538 0.23162919 39119 1374624000 2013.07.24 00:00 12.49380000 12.61370000 12.47310000 12.69100000 12.71034249 0.21430779 44519 1374710400 2013.07.25 00:00 12.61470000 12.60260000 12.56200000 12.67020000 12.70008130 0.20675951 46449 1374796800 2013.07.26 00:00 12.60110000 12.66550000 12.57890000 12.74390000 12.69678784 0.20082403 37085 1375056000 2013.07.29 00:00 12.67310000 12.75260000 12.60850000 12.76540000 12.70210329 0.19176837 40179 1375142400 2013.07.30 00:00 12.74650000 12.76100000 12.72090000 12.79180000 12.70771250 0.17584569 39850 1375228800 2013.07.31 00:00 12.76150000 12.72990000 12.72690000 12.89260000 12.70982559 0.16739869 47917 1375315200 2013.08.01 00:00 12.73270000 12.82280000 12.72190000 12.86000000 12.72058506 0.16456401 43167 1375401600 2013.08.02 00:00 12.81940000 12.65790000 12.62750000 12.85780000 12.71461505 0.14270226 44156 1375660800 2013.08.05 00:00 12.63610000 12.64130000 12.60870000 12.70670000 12.70763267 0.13709811 32197 1375747200 2013.08.06 00:00 12.64160000 12.61950000 12.60800000 12.68070000 12.69923908 0.12908796 33777 1375833600 2013.08.07 00:00 12.61720000 12.71290000 12.61630000 12.74390000 12.70054012 0.12295363 38558 1375920000 2013.08.08 00:00 12.71430000 12.59480000 12.58230000 12.74680000 12.69046963 0.11837866 37850 1376006400 2013.08.09 00:00 12.58440000 12.61610000 12.55560000 12.63280000 12.68338681 0.11276753 42590 1376265600 2013.08.12 00:00 12.60710000 12.68010000 12.54890000 12.70420000 12.68307378 0.11253609 34227 1376352000 2013.08.13 00:00 12.68000000 12.71350000 12.65580000 12.78310000 12.68597152 0.11321386 38609 1376438400 2013.08.14 00:00 12.72110000 12.73540000 12.69630000 12.77160000 12.69067899 0.10266280 33157 1376524800 2013.08.15 00:00 12.72730000 12.81280000 12.69990000 12.90090000 12.70230956 0.10061966 55746 1376611200 2013.08.16 00:00 12.81690000 12.91050000 12.80790000 12.97940000 12.72213722 0.10939109 46714 1376870400 2013.08.19 00:00 12.88660000 13.07330000 12.88660000 13.08440000 12.75558130 0.13246605 46551 1376956800 2013.08.20 00:00 13.07480000 12.97000000 12.95620000 13.09900000 12.77600213 0.13283389 53557 1377043200 2013.08.21 00:00 12.96980000 13.25040000 12.96860000 13.26370000 12.82118288 0.17467804 55369 1377129600 2013.08.22 00:00 13.25790000 13.08600000 13.08180000 13.30380000 12.84640355 0.18391030 55817 1377216000 2013.08.23 00:00 13.08960000 12.95910000 12.92970000 13.10240000 12.85713655 0.18391789 59139 1377475200 2013.08.26 00:00 12.95410000 13.17670000 12.94710000 13.22810000 12.88757116 0.20296499 30978 1377561600 2013.08.27 00:00 13.17940000 13.22690000 13.17070000 13.37360000 12.91988820 0.22283712 50640 1377648000 2013.08.28 00:00 13.22090000 13.31210000 13.22030000 13.34200000 12.95724170 0.24499498 52110 1377734400 2013.08.29 00:00 13.31100000 13.34590000 13.24810000 13.38150000 12.99425678 0.26819195 48779 1377820800 2013.08.30 00:00 13.34960000 13.36890000 13.27420000 13.39600000 13.02993708 0.28001922 47028 1378080000 2013.09.02 00:00 13.32960000 13.32590000 13.24200000 13.35710000 13.05812403 0.28134672 29884 1378166400 2013.09.03 00:00 13.29410000 13.37900000 13.29410000 13.46480000 13.08868364 0.28001067 46910 1378252800 2013.09.04 00:00 13.38750000 13.30500000 13.27010000 13.39840000 13.10928520 0.27573164 37858 1378339200 2013.09.05 00:00 13.30100000 13.37620000 13.30070000 13.43870000 13.13470566 0.26159118 40150 1378425600 2013.09.06 00:00 13.36890000 13.17250000 13.16330000 13.39220000 13.13830512 0.23505683 54863 1378684800 2013.09.09 00:00 13.20310000 13.10330000 13.09590000 13.22580000 13.13497130 0.21159456 48213 1378771200 2013.09.10 00:00 13.10210000 13.08370000 13.05490000 13.15520000 13.13008832 0.19020913 47766 1378857600 2013.09.11 00:00 13.08260000 13.04560000 13.02090000 13.13350000 13.12204181 0.17135060 48892 1378944000 2013.09.12 00:00 13.04610000 13.05570000 13.02250000 13.14210000 13.11572354 0.15976722 50347 1379030400 2013.09.13 00:00 13.05510000 13.04500000 13.02730000 13.13130000 13.10898797 0.15691491 44518 1379289600 2013.09.16 00:00 12.95470000 12.92480000 12.86740000 12.97890000 13.09144626 0.17000231 43480 1379376000 2013.09.17 00:00 12.92980000 12.91950000 12.90010000 12.96740000 13.07507042 0.18051147 38420 1379462400 2013.09.18 00:00 12.91950000 12.64990000 12.64990000 12.98960000 13.03457800 0.21733304 49233 1379548800 2013.09.19 00:00 12.64930000 12.70050000 12.58190000 12.75580000 13.00276105 0.24366441 52745 1379635200 2013.09.20 00:00 12.69990000 12.85090000 12.69760000 12.92010000 12.98829809 0.25295110 43335 1379894400 2013.09.23 00:00 12.86300000 12.79700000 12.76130000 12.87260000 12.97007923 0.26157220 44713 1379980800 2013.09.24 00:00 12.80190000 12.94470000 12.80110000 12.95600000 12.96766216 0.25635373 41163 1380067200 2013.09.25 00:00 12.92440000 13.00780000 12.91690000 13.02540000 12.97148481 0.24309965 44572 1380153600 2013.09.26 00:00 12.98860000 13.06080000 12.94210000 13.11850000 12.97999102 0.22610687 42460 1380240000 2013.09.27 00:00 13.05160000 13.13660000 13.04910000 13.19080000 12.99490616 0.20759243 43128 1380499200 2013.09.30 00:00 13.16100000 13.09060000 13.07300000 13.23250000 13.00401986 0.19358016 39184 1380585600 2013.10.01 00:00 13.09300000 13.15030000 13.03610000 13.18690000 13.01795130 0.17672883 40766 1380672000 2013.10.02 00:00 13.15040000 13.11050000 13.08640000 13.22180000 13.02676546 0.16654286 43830 1380758400 2013.10.03 00:00 13.10460000 13.15600000 13.10090000 13.34500000 13.03907351 0.15254413 49152 1380844800 2013.10.04 00:00 13.15160000 13.08080000 13.05770000 13.19000000 13.04304746 0.15108658 38025 1381104000 2013.10.07 00:00 13.07090000 13.13250000 13.07090000 13.18750000 13.05156675 0.15459677 33988 1381190400 2013.10.08 00:00 13.13290000 13.22160000 13.05840000 13.22550000 13.06776040 0.16460592 48340 1381276800 2013.10.09 00:00 13.21540000 13.17600000 13.15090000 13.23110000 13.07806893 0.17012233 46964 1381363200 2013.10.10 00:00 13.18270000 13.09080000 13.05510000 13.20980000 13.07928141 0.17054494 48253 1381449600 2013.10.11 00:00 13.07480000 12.98220000 12.97980000 13.12090000 13.07003556 0.16818868 45554 1381708800 2013.10.14 00:00 12.98890000 12.99180000 12.94550000 13.07820000 13.06258456 0.16351612 34223 1381795200 2013.10.15 00:00 12.98930000 12.99240000 12.93500000 13.03690000 13.05590031 0.15932528 38383 1381881600 2013.10.16 00:00 12.99330000 12.84070000 12.83270000 13.00980000 13.03540505 0.13653367 40878 1381968000 2013.10.17 00:00 12.83820000 12.77750000 12.74650000 12.87070000 13.01084266 0.12913572 38629 1382054400 2013.10.18 00:00 12.77560000 12.85640000 12.75400000 12.86500000 12.99613384 0.13177663 35493 1382313600 2013.10.21 00:00 12.83520000 12.98690000 12.82660000 12.99490000 12.99525442 0.12435193 31110 1382400000 2013.10.22 00:00 12.98650000 12.83830000 12.83460000 13.01570000 12.98030638 0.13397717 35396 1382486400 2013.10.23 00:00 12.83750000 12.99210000 12.83000000 12.99930000 12.98142958 0.13342186 43930 1382572800 2013.10.24 00:00 12.97960000 12.96620000 12.92630000 13.04740000 12.97997915 0.13280318 47320 1382659200 2013.10.25 00:00 12.96120000 12.87850000 12.83240000 13.00380000 12.97031447 0.13306808 39588 1382918400 2013.10.28 00:00 12.85880000 12.87330000 12.83480000 12.91380000 12.96107499 0.13481761 38061 1383004800 2013.10.29 00:00 12.87170000 12.91710000 12.86900000 12.93340000 12.95688690 0.12949051 44837 1383091200 2013.10.30 00:00 12.91680000 12.92650000 12.82000000 12.99550000 12.95399291 0.12569297 42381 1383177600 2013.10.31 00:00 12.92700000 13.01840000 12.91180000 13.05150000 12.96012692 0.11713739 54255 1383264000 2013.11.01 00:00 13.02160000 13.05530000 13.00570000 13.10010000 12.96919102 0.11508847 47366 1383523200 2013.11.04 00:00 13.05450000 12.99530000 12.96310000 13.06740000 12.97167759 0.10933322 40515 1383609600 2013.11.05 00:00 12.99510000 13.16040000 12.97960000 13.18770000 12.98965115 0.10557297 43748 1383696000 2013.11.06 00:00 13.14360000 13.16190000 13.07130000 13.18490000 13.00605581 0.10939589 47262 1383782400 2013.11.07 00:00 13.17240000 13.22360000 13.08880000 13.24900000 13.02677430 0.12580085 62277 1383868800 2013.11.08 00:00 13.22510000 13.16630000 13.12700000 13.32820000 13.04006246 0.13451554 41066 1384128000 2013.11.11 00:00 13.14760000 13.21140000 13.13090000 13.27280000 13.05638032 0.14588718 36551 1384214400 2013.11.12 00:00 13.21110000 13.17340000 13.15170000 13.27790000 13.06752505 0.15205997 36895 1384300800 2013.11.13 00:00 13.17040000 13.02060000 13.01210000 13.21120000 13.06305600 0.14200490 36478 1384387200 2013.11.14 00:00 13.00500000 12.95980000 12.95480000 13.09580000 13.05322210 0.12590974 40236 1384473600 2013.11.15 00:00 12.95840000 12.93110000 12.92620000 12.99830000 13.04159142 0.11870167 31349 1384732800 2013.11.18 00:00 12.92470000 12.89000000 12.85060000 12.93340000 13.02715414 0.12089685 29264 1384819200 2013.11.19 00:00 12.87760000 12.96130000 12.86480000 12.96660000 13.02088232 0.11424067 36008 1384905600 2013.11.20 00:00 12.96210000 13.08730000 12.90710000 13.11190000 13.02720781 0.11475559 38250 1384992000 2013.11.21 00:00 13.08650000 13.02480000 13.02090000 13.14970000 13.02697850 0.11395264 42171 1385078400 2013.11.22 00:00 13.02460000 12.96100000 12.96100000 13.08210000 13.02069483 0.11069180 31989 1385337600 2013.11.25 00:00 12.94410000 13.04400000 12.94410000 13.05490000 13.02291437 0.10532300 31228 1385424000 2013.11.26 00:00 13.04070000 13.04970000 13.02210000 13.14230000 13.02546538 0.10213546 33711 1385510400 2013.11.27 00:00 13.05130000 13.11730000 13.04950000 13.12720000 13.03421154 0.09911986 35150 1385596800 2013.11.28 00:00 13.11270000 13.06780000 13.03000000 13.12770000 13.03741044 0.09845796 19653 1385683200 2013.11.29 00:00 13.06230000 13.09990000 13.05170000 13.12910000 13.04336183 0.09785773 29975 1385942400 2013.12.02 00:00 13.08410000 13.21340000 13.08410000 13.22830000 13.05955594 0.10051541 34158 1386028800 2013.12.03 00:00 13.21380000 13.10620000 13.09230000 13.26810000 13.06399823 0.09797523 42347 1386115200 2013.12.04 00:00 13.09730000 13.03450000 13.02100000 13.16670000 13.06118887 0.09585994 44866 1386201600 2013.12.05 00:00 13.03890000 13.08250000 12.99140000 13.10190000 13.06321850 0.08889008 40541 1386288000 2013.12.06 00:00 13.08200000 12.92850000 12.90000000 13.10870000 13.05038817 0.08976350 40552 1386547200 2013.12.09 00:00 12.90200000 12.85080000 12.80110000 12.92230000 13.03137977 0.09136004 31593 1386633600 2013.12.10 00:00 12.85160000 12.86400000 12.80310000 12.88650000 13.01543884 0.09198965 33997 1386720000 2013.12.11 00:00 12.85980000 13.03670000 12.83990000 13.03910000 13.01746371 0.09212544 38391 1386806400 2013.12.12 00:00 13.03380000 12.96000000 12.95250000 13.09860000 13.01199098 0.09216746 36401 1386892800 2013.12.13 00:00 12.95950000 12.87450000 12.87450000 13.01630000 12.99889660 0.09645286 34009 1387152000 2013.12.16 00:00 12.86640000 12.92990000 12.86640000 12.98890000 12.99232550 0.09591243 31242 1387238400 2013.12.17 00:00 12.92720000 12.95140000 12.91070000 12.97930000 12.98842783 0.09705977 36339 1387324800 2013.12.18 00:00 12.95030000 12.87600000 12.82800000 13.04730000 12.97772042 0.10002168 42908 1387411200 2013.12.19 00:00 12.87440000 12.96340000 12.86320000 13.02240000 12.97635657 0.09983970 44288 1387497600 2013.12.20 00:00 12.96100000 12.97420000 12.93180000 13.07700000 12.97615118 0.09983321 46489 1387756800 2013.12.23 00:00 12.95880000 12.98610000 12.94520000 13.00210000 12.97709869 0.09849007 30987 1387843200 2013.12.24 00:00 12.98600000 13.01420000 12.96910000 13.03930000 12.98063215 0.09685294 20891 1388016000 2013.12.26 00:00 13.02130000 13.08050000 13.00930000 13.09760000 12.99014337 0.09363572 20271 1388102400 2013.12.27 00:00 13.07900000 13.04920000 13.04770000 13.12990000 12.99576781 0.09290351 27759 1388361600 2013.12.30 00:00 13.04580000 13.06890000 13.03600000 13.09880000 13.00273278 0.09194502 26230 1388448000 2013.12.31 00:00 13.07070000 13.03240000 13.01000000 13.11090000 13.00555823 0.07998280 27567 1388620800 2014.01.02 00:00 13.03140000 13.14770000 13.01790000 13.16420000 13.01909554 0.08737036 34238 1388707200 2014.01.03 00:00 13.14910000 13.09590000 13.05280000 13.15980000 13.02641025 0.09176111 30050 1388966400 2014.01.06 00:00 13.07810000 13.08420000 13.06020000 13.14170000 13.03191404 0.09422419 33976 1389052800 2014.01.07 00:00 13.08390000 13.01210000 12.99630000 13.11250000 13.03002699 0.09065489 37729 1389139200 2014.01.08 00:00 13.00420000 13.13390000 12.98420000 13.14420000 13.03991965 0.08780595 40360 1389225600 2014.01.09 00:00 13.13260000 13.09020000 13.08730000 13.15810000 13.04470826 0.08075328 39442 1389312000 2014.01.10 00:00 13.08820000 12.96550000 12.96250000 13.09690000 13.03716462 0.08020524 37245 1389571200 2014.01.13 00:00 12.94080000 13.07960000 12.94000000 13.08800000 13.04120608 0.07985182 39152 1389657600 2014.01.14 00:00 13.08230000 13.08710000 13.06000000 13.14340000 13.04557693 0.07210654 39047 1389744000 2014.01.15 00:00 13.08570000 13.19430000 13.07860000 13.22210000 13.05974103 0.07662823 38902 1389830400 2014.01.16 00:00 13.19160000 13.26780000 13.18860000 13.33120000 13.07955617 0.08846162 40405 1389916800 2014.01.17 00:00 13.25980000 13.24060000 13.22740000 13.31770000 13.09489368 0.08556559 37575 1390176000 2014.01.20 00:00 13.22560000 13.22960000 13.22520000 13.26870000 13.10772285 0.08723969 20332 1390262400 2014.01.21 00:00 13.22900000 13.26620000 13.22400000 13.35440000 13.12281591 0.09080664 36794 1390348800 2014.01.22 00:00 13.27430000 13.30770000 13.24990000 13.34900000 13.14042392 0.09667359 36484 1390435200 2014.01.23 00:00 13.30790000 13.39630000 13.30480000 13.44400000 13.16479307 0.11119770 49170 1390521600 2014.01.24 00:00 13.39600000 13.45570000 13.37920000 13.60450000 13.19249849 0.13137963 47153 1390780800 2014.01.27 00:00 13.45640000 13.36170000 13.34220000 13.52290000 13.20861292 0.13587102 42591 1390867200 2014.01.28 00:00 13.36210000 13.25010000 13.20400000 13.37860000 13.21256407 0.13331830 43734 1390953600 2014.01.29 00:00 13.23150000 13.39390000 13.16850000 13.46620000 13.22983416 0.13573275 47662 1391040000 2014.01.30 00:00 13.39980000 13.35910000 13.28000000 13.43580000 13.24214519 0.13954732 43036 1391126400 2014.01.31 00:00 13.36040000 13.35130000 13.30430000 13.47540000 13.25254089 0.13941445 37744 1391385600 2014.02.03 00:00 13.35470000 13.52920000 13.30660000 13.55070000 13.27888938 0.15082656 32932 1391472000 2014.02.04 00:00 13.52860000 13.31820000 13.31490000 13.54010000 13.28263325 0.13925997 46818 1391558400 2014.02.05 00:00 13.31720000 13.28480000 13.21590000 13.38820000 13.28283960 0.13524850 39109 1391644800 2014.02.06 00:00 13.27820000 13.26850000 13.18560000 13.30120000 13.28147393 0.12822648 39901 1391731200 2014.02.07 00:00 13.26650000 13.28220000 13.25830000 13.39370000 13.28154308 0.10699555 38610 1391990400 2014.02.10 00:00 13.26900000 13.32170000 13.25670000 13.33630000 13.28536755 0.09643439 32449 1392076800 2014.02.11 00:00 13.31730000 13.27660000 13.25060000 13.35350000 13.28453254 0.08598111 36228 1392163200 2014.02.12 00:00 13.28390000 13.31920000 13.26230000 13.34460000 13.28783420 0.08243725 33526 1392249600 2014.02.13 00:00 13.31680000 13.26030000 13.24500000 13.38930000 13.28521190 0.08371636 39059 1392336000 2014.02.14 00:00 13.25580000 13.24010000 13.21590000 13.29610000 13.28091553 0.08578556 34313 1392595200 2014.02.17 00:00 13.21960000 13.20730000 13.18370000 13.24950000 13.27390452 0.09017085 18046 1392681600 2014.02.18 00:00 13.20080000 13.23320000 13.18650000 13.24530000 13.27002790 0.09268065 28853 1392768000 2014.02.19 00:00 13.23980000 13.32970000 13.22950000 13.33890000 13.27571096 0.09021568 30671 1392854400 2014.02.20 00:00 13.32590000 13.27650000 13.26510000 13.36670000 13.27578611 0.08605679 31024 1392940800 2014.02.21 00:00 13.26900000 13.26370000 13.24480000 13.31840000 13.27463505 0.07659207 24905 1393200000 2014.02.24 00:00 13.25210000 13.25530000 13.19020000 13.29230000 13.27279362 0.07487775 32246 1393286400 2014.02.25 00:00 13.25370000 13.22460000 13.19660000 13.27600000 13.26820375 0.07723834 34573 1393372800 2014.02.26 00:00 13.22610000 13.32860000 13.21930000 13.36140000 13.27395577 0.07117356 35786 1393459200 2014.02.27 00:00 13.32800000 13.25360000 13.25330000 13.36540000 13.27201713 0.06924343 32717 1393545600 2014.02.28 00:00 13.25670000 13.24340000 13.21530000 13.30780000 13.26929169 0.06785321 31939 1393804800 2014.03.03 00:00 13.30110000 13.32860000 13.27020000 13.34910000 13.27494010 0.03688686 34845 1393891200 2014.03.04 00:00 13.32110000 13.27930000 13.25040000 13.33080000 13.27535533 0.03562428 32216 1393977600 2014.03.05 00:00 13.27400000 13.23310000 13.23080000 13.28340000 13.27133101 0.03656855 28909 1394064000 2014.03.06 00:00 13.23460000 13.16310000 13.12570000 13.24680000 13.26102329 0.04380647 19974 1394150400 2014.03.07 00:00 13.15830000 13.18700000 13.10790000 13.22000000 13.25397346 0.04715276 25003 1394409600 2014.03.10 00:00 13.18980000 13.21060000 13.17710000 13.23950000 13.24984265 0.04603636 25941 1394496000 2014.03.11 00:00 13.21020000 13.28140000 13.20290000 13.28360000 13.25284811 0.04588882 28127 1394582400 2014.03.12 00:00 13.28120000 13.24150000 13.23850000 13.31550000 13.25176734 0.04349168 35374 1394668800 2014.03.13 00:00 13.24070000 13.28880000 13.18010000 13.29120000 13.25529426 0.04423670 42280 1394755200 2014.03.14 00:00 13.29180000 13.20600000 13.19040000 13.30880000 13.25059957 0.04534029 42564 1395014400 2014.03.17 00:00 13.21050000 13.15410000 13.13330000 13.24070000 13.24140913 0.04984576 30465 1395100800 2014.03.18 00:00 13.15380000 13.15610000 13.14520000 13.21060000 13.23328445 0.05453013 38080 1395187200 2014.03.19 00:00 13.15610000 13.28260000 13.14620000 13.29730000 13.23798117 0.05061740 36066 1395273600 2014.03.20 00:00 13.28550000 13.25900000 13.23470000 13.32460000 13.23998297 0.04997863 41091 1395360000 2014.03.21 00:00 13.25290000 13.22220000 13.19950000 13.27690000 13.23828935 0.04988276 35092 1395619200 2014.03.24 00:00 13.20600000 13.17630000 13.17320000 13.23670000 13.23238560 0.05170802 33914 1395705600 2014.03.25 00:00 13.16800000 13.10910000 13.10910000 13.19300000 13.22064412 0.05930989 36426 1395792000 2014.03.26 00:00 13.10930000 13.12610000 13.09410000 13.14380000 13.21163991 0.05876271 34084 1395878400 2014.03.27 00:00 13.12560000 13.07780000 13.05370000 13.14620000 13.19889326 0.06644260 37623 1395964800 2014.03.28 00:00 13.08220000 13.06900000 13.04610000 13.09580000 13.18652247 0.07350895 34636 1396224000 2014.03.31 00:00 13.06360000 13.05660000 13.03600000 13.08430000 13.17414890 0.07383971 31639 1396310400 2014.04.01 00:00 13.05500000 13.04970000 13.02040000 13.07520000 13.16229663 0.07677156 29789 1396396800 2014.04.02 00:00 13.04930000 13.08510000 13.04130000 13.11560000 13.15494457 0.07816681 28735 1396483200 2014.04.03 00:00 13.08450000 13.11060000 13.08390000 13.14160000 13.15072127 0.07955353 28528 1396569600 2014.04.04 00:00 13.11160000 13.00490000 12.99750000 13.12600000 13.13683353 0.08792954 32126 1396828800 2014.04.07 00:00 13.00350000 13.00710000 12.98390000 13.05610000 13.12447796 0.09345913 25842 1396915200 2014.04.08 00:00 13.00540000 13.04060000 12.93940000 13.05510000 13.11648958 0.09003118 34735 1397001600 2014.04.09 00:00 13.04960000 12.97820000 12.97370000 13.09030000 13.10331915 0.09287223 28970 1397088000 2014.04.10 00:00 12.97910000 13.05860000 12.96830000 13.06710000 13.09906018 0.08421864 33586 1397174400 2014.04.11 00:00 13.05610000 13.03290000 13.02380000 13.12260000 13.09275921 0.08262591 35418 1397433600 2014.04.14 00:00 13.03280000 13.02010000 13.01610000 13.09810000 13.08583928 0.08365053 26256 1397520000 2014.04.15 00:00 13.01410000 13.08950000 13.01410000 13.12170000 13.08618792 0.08213721 29756 1397606400 2014.04.16 00:00 13.08820000 13.06160000 13.03060000 13.10440000 13.08384622 0.06951664 27571 1397692800 2014.04.17 00:00 13.06180000 13.03780000 13.03740000 13.08110000 13.07946086 0.05751934 18248 1397779200 2014.04.18 00:00 13.04090000 13.04240000 13.03120000 13.05840000 13.07593126 0.04738679 1582 1398038400 2014.04.21 00:00 13.05050000 13.02180000 13.01880000 13.07940000 13.07077590 0.04109156 11102 1398124800 2014.04.22 00:00 13.02210000 13.05550000 13.01660000 13.06650000 13.06932105 0.03965073 19639 1398211200 2014.04.23 00:00 13.05440000 13.05910000 13.04640000 13.10720000 13.06834762 0.03708830 25431 1398297600 2014.04.24 00:00 13.05830000 13.09690000 13.05830000 13.12810000 13.07106689 0.03905122 24059 1398384000 2014.04.25 00:00 13.08970000 13.13010000 13.08740000 13.14930000 13.07668909 0.04410829 26541 1398643200 2014.04.28 00:00 13.12860000 13.12240000 13.10490000 13.15270000 13.08104251 0.04728107 27702 1398729600 2014.04.29 00:00 13.11840000 13.09720000 13.07460000 13.12760000 13.08258132 0.04768530 26092 1398816000 2014.04.30 00:00 13.09480000 13.07870000 13.05780000 13.11310000 13.08221167 0.04749495 28874 1398902400 2014.05.01 00:00 13.07760000 13.04180000 13.03850000 13.09000000 13.07836294 0.04575705 16172 1398988800 2014.05.02 00:00 13.04170000 13.01270000 12.96830000 13.06500000 13.07210933 0.04215412 31035 1399248000 2014.05.05 00:00 13.00490000 13.04710000 12.98990000 13.05270000 13.06972749 0.03907758 19201 1399334400 2014.05.06 00:00 13.05660000 13.02540000 12.98380000 13.05790000 13.06550582 0.03847718 30416 1399420800 2014.05.07 00:00 13.02510000 12.96170000 12.96070000 13.04510000 13.05561955 0.03900703 30569 1399507200 2014.05.08 00:00 12.96240000 12.94160000 12.91340000 12.96870000 13.04476055 0.04627379 33559 1399593600 2014.05.09 00:00 12.94730000 12.94350000 12.93830000 13.00540000 13.03511669 0.05226762 30003 1399852800 2014.05.12 00:00 12.94580000 12.94910000 12.93040000 12.97030000 13.02692462 0.05701506 25781 1399939200 2014.05.13 00:00 12.94810000 12.90310000 12.90310000 12.95670000 13.01513180 0.06378051 29434 1400025600 2014.05.14 00:00 12.90330000 12.89560000 12.86990000 12.93730000 13.00374782 0.07061943 27474 1400112000 2014.05.15 00:00 12.89140000 12.95740000 12.88980000 12.99900000 12.99933374 0.07205577 34282 1400198400 2014.05.16 00:00 12.95280000 12.89760000 12.89050000 12.98030000 12.98964481 0.07716514 28137 1400457600 2014.05.19 00:00 12.89710000 12.90180000 12.87260000 12.93610000 12.98127864 0.08142990 25532 1400544000 2014.05.20 00:00 12.89640000 12.90640000 12.88160000 12.96550000 12.97414734 0.08325644 29620 1400630400 2014.05.21 00:00 12.90380000 12.92310000 12.89840000 12.93910000 12.96928569 0.08303611 28769 1400716800 2014.05.22 00:00 12.92080000 12.87810000 12.87400000 12.94080000 12.96060134 0.08228295 27206 1400803200 2014.05.23 00:00 12.87460000 12.85240000 12.84700000 12.89780000 12.95029645 0.07844766 25407 1401062400 2014.05.26 00:00 12.85640000 12.86910000 12.85120000 12.87360000 12.94256345 0.07157097 10433 1401148800 2014.05.27 00:00 12.86510000 12.85520000 12.85020000 12.89910000 12.93424312 0.06610156 23510 1401235200 2014.05.28 00:00 12.85260000 12.87280000 12.85130000 12.88660000 12.92839140 0.05933082 26798 1401321600 2014.05.29 00:00 12.86820000 12.83950000 12.82500000 12.87620000 12.91992555 0.05683178 27530 1401408000 2014.05.30 00:00 12.83860000 12.85350000 12.82710000 12.87220000 12.91359931 0.05460190 23467 1401667200 2014.06.02 00:00 12.84760000 12.91150000 12.84510000 12.92690000 12.91339937 0.04569283 26928 1401753600 2014.06.03 00:00 12.90910000 12.93740000 12.89060000 12.97470000 12.91568515 0.03929872 28257 1401840000 2014.06.04 00:00 12.93140000 12.92180000 12.91730000 12.97220000 12.91626751 0.03818884 28448 1401926400 2014.06.05 00:00 12.91510000 12.86440000 12.86190000 12.93570000 12.91132775 0.03730349 33236 1402012800 2014.06.06 00:00 12.86450000 12.92780000 12.81830000 12.93250000 12.91289654 0.03747391 28192 1402272000 2014.06.09 00:00 12.91560000 13.02610000 12.89400000 13.03930000 12.92367782 0.04878167 26044 1402358400 2014.06.10 00:00 13.01580000 13.01360000 13.01030000 13.07260000 12.93224184 0.05613972 26701 1402444800 2014.06.11 00:00 13.01360000 13.00620000 13.00530000 13.06580000 12.93928547 0.06090902 25027 1402531200 2014.06.12 00:00 13.00960000 12.97660000 12.96110000 13.02840000 12.94283924 0.06301979 26847 1402617600 2014.06.13 00:00 12.97470000 13.01250000 12.97030000 13.04210000 12.94947359 0.06702359 27913 1402876800 2014.06.16 00:00 13.01310000 13.04110000 12.99240000 13.04840000 12.95819992 0.07287718 26670 1402963200 2014.06.17 00:00 13.04060000 13.11210000 13.02980000 13.11780000 12.97285707 0.08522750 29960 1403049600 2014.06.18 00:00 13.10990000 12.97600000 12.96730000 13.11760000 12.97315640 0.08462716 33121 1403136000 2014.06.19 00:00 12.97820000 13.02220000 12.96570000 13.02840000 12.97782722 0.08437362 30304 1403222400 2014.06.20 00:00 13.01930000 12.98610000 12.98130000 13.03880000 12.97861510 0.07986358 24641 1403481600 2014.06.23 00:00 12.98060000 13.02480000 12.97280000 13.03470000 12.98301366 0.07795218 29584 1403568000 2014.06.24 00:00 13.02730000 13.05850000 13.00160000 13.06870000 12.99020284 0.07612212 30819 1403654400 2014.06.25 00:00 13.05830000 13.00400000 12.99550000 13.06880000 12.99151685 0.07179514 28310 1403740800 2014.06.26 00:00 13.00340000 13.01570000 12.99510000 13.05160000 12.99382001 0.06376139 27097 1403827200 2014.06.27 00:00 13.01240000 12.96310000 12.95790000 13.02330000 12.99089429 0.05581095 24974 1404086400 2014.06.30 00:00 12.97010000 12.96560000 12.96040000 13.00190000 12.98848531 0.05335324 23278 1404172800 2014.07.01 00:00 12.96710000 12.94020000 12.93660000 12.99000000 12.98388671 0.05380139 25686 1404259200 2014.07.02 00:00 12.94210000 12.99470000 12.93010000 13.00820000 12.98491655 0.05179426 24979 1404345600 2014.07.03 00:00 12.99220000 12.95200000 12.95120000 13.04890000 12.98178164 0.04605358 29178 1404432000 2014.07.04 00:00 12.95130000 12.97140000 12.94510000 12.98380000 12.98079291 0.04498670 12011 1404691200 2014.07.07 00:00 12.96660000 13.01510000 12.96660000 13.02740000 12.98406025 0.04299246 22264 1404777600 2014.07.08 00:00 13.01490000 12.97990000 12.97740000 13.02570000 12.98366404 0.04265068 29361 1404864000 2014.07.09 00:00 12.97950000 12.96410000 12.95870000 13.00730000 12.98180080 0.04327406 32780 1404950400 2014.07.10 00:00 12.96410000 12.99340000 12.96290000 13.03680000 12.98290548 0.04289358 28929 1405036800 2014.07.11 00:00 12.99260000 12.99110000 12.97940000 13.00880000 12.98368591 0.04213795 24658 1405296000 2014.07.14 00:00 12.98130000 12.95160000 12.95070000 12.99890000 12.98063011 0.04165484 25069 1405382400 2014.07.15 00:00 12.95050000 12.94310000 12.92550000 12.97980000 12.97705582 0.03146193 31115 1405468800 2014.07.16 00:00 12.94110000 12.91260000 12.90290000 12.95610000 12.97091717 0.03607709 29201 1405555200 2014.07.17 00:00 12.91320000 12.99640000 12.90640000 13.00960000 12.97334410 0.03403899 34854 1405641600 2014.07.18 00:00 12.98680000 12.94760000 12.94690000 13.00160000 12.97089228 0.03490849 32744 1405900800 2014.07.21 00:00 12.94900000 12.96910000 12.94610000 12.98300000 12.97072159 0.03279315 28633 1405987200 2014.07.22 00:00 12.96480000 12.94270000 12.92350000 12.97930000 12.96805287 0.02713384 22022 1406073600 2014.07.23 00:00 12.94010000 12.93220000 12.91670000 12.94710000 12.96463831 0.02721989 23233 1406160000 2014.07.24 00:00 12.92940000 12.95890000 12.92470000 12.96760000 12.96409180 0.02474000 25739 1406246400 2014.07.25 00:00 12.94910000 12.94160000 12.93480000 12.96770000 12.96194973 0.02525728 25576 1406505600 2014.07.28 00:00 12.95330000 12.99960000 12.93590000 13.00550000 12.96553547 0.02645925 29944 1406592000 2014.07.29 00:00 12.99950000 13.06540000 12.99660000 13.07750000 12.97504637 0.03392312 28136 1406678400 2014.07.30 00:00 13.06240000 13.15250000 13.05710000 13.18450000 12.99194672 0.05345497 36712 1406764800 2014.07.31 00:00 13.15260000 13.21530000 13.14010000 13.24700000 13.01321846 0.07559460 42979 1406851200 2014.08.01 00:00 13.21410000 13.18040000 13.15320000 13.26320000 13.02914051 0.08726557 46373 1407110400 2014.08.04 00:00 13.17980000 13.19380000 13.17220000 13.21830000 13.04482237 0.09878367 33243 1407196800 2014.08.05 00:00 13.19400000 13.29400000 13.17250000 13.29950000 13.06855357 0.11852506 43062 1407283200 2014.08.06 00:00 13.29160000 13.23670000 13.23040000 13.33500000 13.08456752 0.12672196 39648 1407369600 2014.08.07 00:00 13.23150000 13.27740000 13.21950000 13.30480000 13.10293252 0.13755622 43087 1407456000 2014.08.08 00:00 13.27410000 13.24590000 13.21970000 13.31670000 13.11654847 0.14303637 45747 1407715200 2014.08.11 00:00 13.23710000 13.17700000 13.16310000 13.26030000 13.12230576 0.14052031 35304 1407801600 2014.08.12 00:00 13.17710000 13.13550000 13.13130000 13.20760000 13.12356235 0.13503662 30596 1407888000 2014.08.13 00:00 13.13770000 13.13450000 13.09180000 13.15180000 13.12460403 0.12675233 34320 1407974400 2014.08.14 00:00 13.13420000 13.07050000 13.05520000 13.14020000 13.11945127 0.12328858 35842 1408060800 2014.08.15 00:00 13.06880000 13.06660000 13.03240000 13.12360000 13.11441781 0.11742252 38944 1408320000 2014.08.18 00:00 13.07030000 13.04560000 13.04010000 13.07800000 13.10786373 0.11400592 28496 1408406400 2014.08.19 00:00 13.04640000 13.04190000 13.03460000 13.06610000 13.10158147 0.10964082 26849 1408492800 2014.08.20 00:00 13.04360000 13.13440000 13.04360000 13.13570000 13.10470705 0.10238524 33758 1408579200 2014.08.21 00:00 13.13270000 13.10630000 13.07910000 13.14520000 13.10485876 0.09700766 26903 1408665600 2014.08.22 00:00 13.10210000 13.13750000 13.09490000 13.15100000 13.10796745 0.08881340 39446 1408924800 2014.08.25 00:00 13.12100000 13.14890000 13.10980000 13.15580000 13.11186579 0.08395518 28709 1409011200 2014.08.26 00:00 13.14670000 13.09550000 13.08970000 13.16570000 13.11030714 0.08419783 28500 1409097600 2014.08.27 00:00 13.09180000 13.08300000 13.05940000 13.10320000 13.10770646 0.08518304 29529 1409184000 2014.08.28 00:00 13.08040000 13.08270000 13.06770000 13.13000000 13.10532489 0.08300042 33731 1409270400 2014.08.29 00:00 13.08210000 13.07930000 13.04530000 13.09980000 13.10284633 0.08255865 25837 1409529600 2014.09.01 00:00 13.05420000 13.09010000 13.05420000 13.09820000 13.10163239 0.08054774 17059 1409616000 2014.09.02 00:00 13.09310000 13.10410000 13.08980000 13.14610000 13.10186740 0.06802356 27808 1409702400 2014.09.03 00:00 13.10410000 13.09560000 13.07240000 13.11900000 13.10127051 0.06115008 29993 1409788800 2014.09.04 00:00 13.09210000 13.14690000 13.04830000 13.15500000 13.10561617 0.04717940 30300 1409875200 2014.09.05 00:00 13.14430000 13.02980000 13.02780000 13.15610000 13.09839559 0.03878751 32147 1410134400 2014.09.08 00:00 13.03710000 13.13460000 13.02380000 13.14000000 13.10184363 0.03570092 29657 1410220800 2014.09.09 00:00 13.13500000 13.20210000 13.13340000 13.24190000 13.11139185 0.04264166 35022 1410307200 2014.09.10 00:00 13.19530000 13.18880000 13.18180000 13.26240000 13.11876406 0.04744949 40714 1410393600 2014.09.11 00:00 13.18640000 13.22960000 13.17740000 13.23720000 13.12931986 0.05477185 40683 1410480000 2014.09.12 00:00 13.22660000 13.25110000 13.21910000 13.29830000 13.14091797 0.06215501 39754 1410739200 2014.09.15 00:00 13.22710000 13.23320000 13.19330000 13.27990000 13.14970673 0.06395613 39537 1410825600 2014.09.16 00:00 13.23460000 13.15800000 13.12260000 13.25530000 13.15049657 0.05944812 39949 1410912000 2014.09.17 00:00 13.15860000 13.24070000 13.14040000 13.25910000 13.15908737 0.06441765 43354 1410998400 2014.09.18 00:00 13.24110000 13.23520000 13.20770000 13.26830000 13.16633619 0.06714458 41701 1411084800 2014.09.19 00:00 13.23740000 13.20900000 13.18120000 13.25970000 13.17039941 0.06849505 43132 1411344000 2014.09.22 00:00 13.20430000 13.27790000 13.20430000 13.29370000 13.18063756 0.07481725 37522 1411430400 2014.09.23 00:00 13.27760000 13.31670000 13.23240000 13.31860000 13.19359589 0.08136025 38369 1411516800 2014.09.24 00:00 13.31110000 13.27310000 13.26580000 13.32420000 13.20116771 0.08126171 38038 1411603200 2014.09.25 00:00 13.27350000 13.38450000 13.27350000 13.40260000 13.21862793 0.09020481 54671 1411689600 2014.09.26 00:00 13.38580000 13.43910000 13.36170000 13.48370000 13.23962527 0.10156627 50569 1411948800 2014.09.29 00:00 13.43060000 13.49560000 13.43060000 13.53940000 13.26400382 0.11587242 45567 1412035200 2014.09.30 00:00 13.49560000 13.42650000 13.40840000 13.50730000 13.27947964 0.11912460 46164 1412121600 2014.10.01 00:00 13.42480000 13.45380000 13.41240000 13.47820000 13.29608158 0.12137698 45268 1412208000 2014.10.02 00:00 13.44980000 13.37640000 13.35670000 13.46560000 13.30373095 0.11950144 50712 1412294400 2014.10.03 00:00 13.37380000 13.47920000 13.36230000 13.50860000 13.32044229 0.11164050 38280 1412553600 2014.10.06 00:00 13.47690000 13.39710000 13.35910000 13.49180000 13.32774303 0.10576849 44351 1412640000 2014.10.07 00:00 13.39700000 13.47480000 13.38100000 13.48080000 13.34174845 0.10814572 47699 1412726400 2014.10.08 00:00 13.47440000 13.33600000 13.30480000 13.51010000 13.34120098 0.10256566 49986 1412812800 2014.10.09 00:00 13.33550000 13.43380000 13.27420000 13.44320000 13.35001993 0.10170443 53778 1412899200 2014.10.10 00:00 13.43380000 13.47500000 13.37890000 13.48580000 13.36192280 0.10315081 51370 1413158400 2014.10.13 00:00 13.45440000 13.44730000 13.38520000 13.47690000 13.37005396 0.10083650 47420 1413244800 2014.10.14 00:00 13.44710000 13.43940000 13.38850000 13.48330000 13.37665835 0.08980540 47752 1413331200 2014.10.15 00:00 13.43880000 13.52610000 13.42570000 13.62100000 13.39089088 0.08912276 63239 1413417600 2014.10.16 00:00 13.53000000 13.55660000 13.50960000 13.67050000 13.40667270 0.08787220 66886 1413504000 2014.10.17 00:00 13.55790000 13.52790000 13.48370000 13.56910000 13.41821816 0.07855073 47738 1413763200 2014.10.20 00:00 13.52710000 13.53450000 13.50420000 13.54780000 13.42929262 0.07422493 38344 1413849600 2014.10.21 00:00 13.52960000 13.53650000 13.47580000 13.56130000 13.43950285 0.07154071 38264 1413936000 2014.10.22 00:00 13.52880000 13.55630000 13.52090000 13.56960000 13.45062639 0.06305678 35658 1414022400 2014.10.23 00:00 13.55310000 13.55720000 13.49760000 13.56460000 13.46077625 0.06296844 37574 1414108800 2014.10.24 00:00 13.55430000 13.56040000 13.51670000 13.57200000 13.47026423 0.06459193 36055 1414368000 2014.10.27 00:00 13.54710000 13.53620000 13.52510000 13.62840000 13.47654383 0.06523106 35093 1414454400 2014.10.28 00:00 13.53640000 13.43780000 13.43250000 13.55710000 13.47285394 0.06526604 34444 1414540800 2014.10.29 00:00 13.43770000 13.49600000 13.40960000 13.50990000 13.47505833 0.06498474 35817 1414627200 2014.10.30 00:00 13.49210000 13.44010000 13.41900000 13.51980000 13.47172896 0.06237611 45169 1414713600 2014.10.31 00:00 13.43500000 13.47690000 13.40230000 13.49670000 13.47222144 0.06224336 37493 1414972800 2014.11.03 00:00 13.46500000 13.60580000 13.45770000 13.61160000 13.48494321 0.06322224 35303 1415059200 2014.11.04 00:00 13.60660000 13.55440000 13.54260000 13.67810000 13.49155814 0.06367931 37926 1415145600 2014.11.05 00:00 13.55440000 13.56810000 13.54940000 13.65260000 13.49884784 0.05360977 45261 1415232000 2014.11.06 00:00 13.57880000 13.63570000 13.55530000 13.65100000 13.51188138 0.05593283 46129 1415318400 2014.11.07 00:00 13.63860000 13.52990000 13.50500000 13.65060000 13.51359744 0.05505143 42807 1415577600 2014.11.10 00:00 13.53860000 13.60600000 13.50680000 13.61450000 13.52239768 0.05435595 31434 1415664000 2014.11.11 00:00 13.60460000 13.59930000 13.57290000 13.63670000 13.52972171 0.05168266 32939 1415750400 2014.11.12 00:00 13.60110000 13.55410000 13.54770000 13.61500000 13.53204346 0.05139686 37001 1415836800 2014.11.13 00:00 13.55460000 13.59940000 13.54950000 13.63680000 13.53845836 0.05201186 33360 1415923200 2014.11.14 00:00 13.59850000 13.52160000 13.49410000 13.63640000 13.53685281 0.05233019 34559 1416182400 2014.11.17 00:00 13.52850000 13.58210000 13.52390000 13.59860000 13.54116206 0.05258999 26998 1416268800 2014.11.18 00:00 13.58310000 13.55930000 13.53210000 13.59010000 13.54288949 0.05251249 26287 1416355200 2014.11.19 00:00 13.55730000 13.61650000 13.55340000 13.64430000 13.54990001 0.05425078 36353 1416441600 2014.11.20 00:00 13.61530000 13.65000000 13.57930000 13.65010000 13.55943334 0.05836873 37651 1416528000 2014.11.21 00:00 13.64990000 13.61370000 13.59510000 13.66770000 13.56460160 0.05986482 32727 1416787200 2014.11.24 00:00 13.60950000 13.65410000 13.60270000 13.66170000 13.57312525 0.06331778 12876 1416873600 2014.11.25 00:00 13.65210000 13.67050000 13.62230000 13.68330000 13.58239904 0.05989784 17280 1416960000 2014.11.26 00:00 13.67460000 13.72100000 13.65600000 13.76470000 13.59559913 0.06483347 17786 1417046400 2014.11.27 00:00 13.72020000 13.75630000 13.70100000 13.78500000 13.61090397 0.06535151 21967 1417132800 2014.11.28 00:00 13.76110000 13.93660000 13.75960000 13.95690000 13.64192264 0.09304749 28334 1417392000 2014.12.01 00:00 13.90390000 13.99190000 13.87230000 13.99300000 13.67525382 0.12471686 41930 1417478400 2014.12.02 00:00 13.98910000 14.10160000 13.96730000 14.13390000 13.71585822 0.16035289 37046 1417564800 2014.12.03 00:00 14.10230000 14.09760000 14.06290000 14.13290000 13.75221458 0.18545302 37917 1417651200 2014.12.04 00:00 14.09860000 14.15470000 14.07840000 14.16560000 13.79054652 0.21285531 42704 1417737600 2014.12.05 00:00 14.15560000 14.35170000 14.14240000 14.45460000 13.84398971 0.25107544 41549 1417996800 2014.12.08 00:00 14.34860000 14.37950000 14.28600000 14.45710000 13.89499069 0.28471909 37955 1418083200 2014.12.09 00:00 14.37790000 14.41770000 14.34210000 14.42760000 13.94477253 0.31250793 33734 1418169600 2014.12.10 00:00 14.41810000 14.55220000 14.38990000 14.57060000 14.00262277 0.34266855 31349 1418256000 2014.12.11 00:00 14.54910000 14.77740000 14.49230000 14.81250000 14.07641107 0.38953144 42642 1418342400 2014.12.12 00:00 14.77880000 14.76080000 14.65530000 14.94220000 14.14159097 0.41439441 28683 1418601600 2014.12.15 00:00 14.73080000 14.75230000 14.70800000 14.82010000 14.19975374 0.43099775 36158 1418688000 2014.12.16 00:00 14.74280000 14.74270000 14.67140000 14.86830000 14.25146290 0.43516239 29329 1418774400 2014.12.17 00:00 14.74260000 14.56040000 14.36890000 14.79030000 14.28088548 0.42299506 37780 1418860800 2014.12.18 00:00 14.54520000 14.56980000 14.44560000 14.59970000 14.30840115 0.40848276 37247 1418947200 2014.12.19 00:00 14.57500000 14.59150000 14.50340000 14.70820000 14.33536295 0.38620503 21502 1419206400 2014.12.22 00:00 14.60030000 14.65120000 14.55320000 14.67290000 14.36544267 0.36380178 17131 1419292800 2014.12.23 00:00 14.65180000 14.75280000 14.63130000 14.79440000 14.40233384 0.34047168 17100 1419379200 2014.12.24 00:00 14.75290000 14.71070000 14.69230000 14.79000000 14.43170205 0.31092529 12413 1419552000 2014.12.26 00:00 14.71790000 14.70700000 14.66360000 14.73990000 14.45792090 0.27552676 12553 1419811200 2014.12.29 00:00 14.70430000 14.76710000 14.67810000 14.78280000 14.48736653 0.25366240 18911 1419897600 2014.12.30 00:00 14.76710000 14.72810000 14.72070000 14.79910000 14.51029353 0.22875932 18570 1419984000 2014.12.31 00:00 14.72920000 14.73540000 14.69440000 14.77200000 14.53173224 0.20890053 20540 1420156800 2015.01.02 00:00 14.73100000 14.82710000 14.71810000 14.87080000 14.55986250 0.18479682 28571 1420416000 2015.01.05 00:00 14.82780000 14.94180000 14.81930000 14.98270000 14.59623750 0.16429598 33160 1420502400 2015.01.06 00:00 14.93460000 14.88930000 14.81620000 14.99100000 14.62414821 0.15427658 36144 1420588800 2015.01.07 00:00 14.88860000 14.71360000 14.68650000 14.91350000 14.63266743 0.14093274 39221 1420675200 2015.01.08 00:00 14.71620000 14.66650000 14.59470000 14.74090000 14.63588958 0.13060262 33511 1420761600 2015.01.09 00:00 14.67100000 14.59610000 14.55000000 14.70750000 14.63210010 0.13211209 38763 1421020800 2015.01.12 00:00 14.57910000 14.65360000 14.56300000 14.67400000 14.63414771 0.12681549 29743 1421107200 2015.01.13 00:00 14.65380000 14.60920000 14.53750000 14.67530000 14.63177174 0.12517710 41778 1421193600 2015.01.14 00:00 14.60940000 14.48720000 14.47780000 14.70630000 14.61800300 0.13386651 46902 1421280000 2015.01.15 00:00 14.48340000 14.66530000 14.43400000 14.68090000 14.62250747 0.12890160 62819 1421366400 2015.01.16 00:00 14.65970000 14.54910000 14.54910000 14.69640000 14.61551629 0.13301669 42207 1421625600 2015.01.19 00:00 14.56120000 14.61210000 14.55670000 14.67010000 14.61519093 0.13281520 15295 1421712000 2015.01.20 00:00 14.61150000 14.65740000 14.58420000 14.67040000 14.61921084 0.13064120 21827 1421798400 2015.01.21 00:00 14.64960000 14.75210000 14.58900000 14.79430000 14.63186695 0.12643950 27921 1421884800 2015.01.22 00:00 14.75310000 14.62540000 14.58270000 14.78190000 14.63125105 0.12383692 25360 1421971200 2015.01.23 00:00 14.62310000 14.65200000 14.60330000 14.73530000 14.63322714 0.12168083 37611 1422230400 2015.01.26 00:00 14.64520000 14.56990000 14.54720000 14.69160000 14.62719598 0.12407445 23345 1422316800 2015.01.27 00:00 14.57140000 14.61770000 14.55030000 14.64460000 14.62629160 0.12046588 27860 1422403200 2015.01.28 00:00 14.61560000 14.74840000 14.61360000 14.75780000 14.63792097 0.11688102 30005 1422489600 2015.01.29 00:00 14.74840000 14.78730000 14.72080000 14.89750000 14.65214755 0.11522529 35708 1422576000 2015.01.30 00:00 14.78810000 14.98300000 14.76040000 15.06220000 14.68365731 0.12609326 31841 1422835200 2015.02.02 00:00 14.97350000 14.86160000 14.85320000 14.97990000 14.70060423 0.11999133 27915 1422921600 2015.02.03 00:00 14.86210000 14.64970000 14.64260000 14.90710000 14.69575621 0.11181087 39762 1423008000 2015.02.04 00:00 14.64890000 14.88240000 14.63080000 14.90730000 14.71353181 0.12270882 33916 1423094400 2015.02.05 00:00 14.87310000 14.78220000 14.73020000 14.91320000 14.72007163 0.12478504 31752 1423180800 2015.02.06 00:00 14.78340000 14.84220000 14.72950000 14.95650000 14.73170291 0.12714172 34722 1423440000 2015.02.09 00:00 14.85170000 14.82770000 14.78160000 14.86940000 14.74084549 0.12975380 27189 1423526400 2015.02.10 00:00 14.81900000 14.94920000 14.78590000 14.98750000 14.76068877 0.13841582 33809 1423612800 2015.02.11 00:00 14.95040000 15.06350000 14.92310000 15.15380000 14.78952794 0.14569335 31562 1423699200 2015.02.12 00:00 15.06340000 14.91860000 14.86500000 15.09110000 14.80182052 0.14833514 37834 1423785600 2015.02.13 00:00 14.91860000 14.88210000 14.83560000 15.00450000 14.80946618 0.13955277 33094 1424044800 2015.02.16 00:00 14.88390000 14.91850000 14.85130000 14.93330000 14.81985035 0.13585422 16954 1424131200 2015.02.17 00:00 14.91850000 14.90850000 14.81550000 14.92900000 14.82829318 0.13322477 33468 1424217600 2015.02.18 00:00 14.90960000 14.86010000 14.82920000 14.96810000 14.83132240 0.13262645 33691 1424304000 2015.02.19 00:00 14.85690000 14.99510000 14.85690000 15.03570000 14.84692027 0.13015286 38115 1424390400 2015.02.20 00:00 14.99690000 15.02040000 14.96110000 15.10220000 14.86344215 0.12885466 36316 1424649600 2015.02.23 00:00 14.98730000 15.08150000 14.98730000 15.13060000 14.88420956 0.12024288 33662 1424736000 2015.02.24 00:00 15.08240000 14.91270000 14.86130000 15.14810000 14.88692294 0.10441858 51585 1424822400 2015.02.25 00:00 14.91220000 14.92540000 14.86990000 14.94670000 14.89058742 0.09958150 53264 1424908800 2015.02.26 00:00 14.91900000 14.98880000 14.81940000 15.01810000 14.89994100 0.09767252 49134 1424995200 2015.02.27 00:00 14.98440000 14.94600000 14.90490000 15.03900000 14.90432757 0.09604655 43552 1425254400 2015.03.02 00:00 14.93300000 15.00910000 14.91880000 15.02510000 14.91430590 0.09749635 42665 1425340800 2015.03.03 00:00 15.00100000 14.99340000 14.92700000 15.04930000 14.92183867 0.07782621 42170 1425427200 2015.03.04 00:00 14.97950000 15.04440000 14.97450000 15.11680000 14.93351118 0.07975886 48684 1425513600 2015.03.05 00:00 15.04220000 15.18980000 15.02720000 15.26090000 14.95791963 0.08726767 39011 1425600000 2015.03.06 00:00 15.18470000 15.49080000 15.16920000 15.52020000 15.00867015 0.14080542 46939 1425859200 2015.03.09 00:00 15.48130000 15.47140000 15.40780000 15.52740000 15.05273966 0.17056384 44207 1425945600 2015.03.10 00:00 15.45900000 15.62180000 15.45870000 15.64470000 15.10693588 0.21603395 54445 1426032000 2015.03.11 00:00 15.62360000 15.49410000 15.40230000 15.66710000 15.14380865 0.23906027 58221 1426118400 2015.03.12 00:00 15.49410000 15.39080000 15.33990000 15.50740000 15.16733164 0.24482254 54279 1426204800 2015.03.13 00:00 15.39030000 15.48370000 15.37300000 15.56200000 15.19746196 0.25217321 47385 1426464000 2015.03.16 00:00 15.49610000 15.41060000 15.37310000 15.51760000 15.21776082 0.25263946 43226 1426550400 2015.03.17 00:00 15.40850000 15.36950000 15.36930000 15.44580000 15.23221217 0.24769418 50256 1426636800 2015.03.18 00:00 15.36280000 15.07670000 14.98800000 15.44470000 15.21740149 0.23404917 45832 1426723200 2015.03.19 00:00 15.08350000 15.27220000 15.07570000 15.35090000 15.22262039 0.22927353 45741 1426809600 2015.03.20 00:00 15.27220000 15.05300000 14.97750000 15.28410000 15.20646607 0.22771689 50227 1427068800 2015.03.23 00:00 15.05120000 14.92390000 14.92380000 15.07450000 15.17955502 0.23585120 51345 1427155200 2015.03.24 00:00 14.92590000 14.93760000 14.86920000 15.01150000 15.15651168 0.23807532 54173 1427241600 2015.03.25 00:00 14.94110000 14.97890000 14.85660000 15.00040000 15.13959628 0.23998273 43245 1427328000 2015.03.26 00:00 14.98210000 15.12770000 14.95310000 15.17340000 15.13846330 0.23797542 56345 1427414400 2015.03.27 00:00 15.12960000 15.22810000 15.10090000 15.23740000 15.14700013 0.23177508 58005 1427673600 2015.03.30 00:00 15.22410000 15.25420000 15.19160000 15.27350000 15.15720964 0.22701511 41296 1427760000 2015.03.31 00:00 15.25290000 15.26140000 15.21650000 15.35140000 15.16713253 0.22116498 46851 1427846400 2015.04.01 00:00 15.25980000 15.14710000 15.09720000 15.30360000 15.16522467 0.22030810 55174 1427932800 2015.04.02 00:00 15.12980000 15.00500000 14.98520000 15.15810000 15.14996518 0.22936190 36716 1428019200 2015.04.03 00:00 14.99210000 14.81600000 14.76780000 15.03250000 15.11815897 0.23999820 21707 1428278400 2015.04.06 00:00 14.83610000 14.91850000 14.75620000 14.93760000 15.09914383 0.23746904 36867 1428364800 2015.04.07 00:00 14.91790000 14.92190000 14.86200000 14.95110000 15.08226347 0.21546557 36934 1428451200 2015.04.08 00:00 14.92530000 14.90290000 14.83460000 14.95960000 15.06518123 0.20315192 44940 1428537600 2015.04.09 00:00 14.90500000 15.08350000 14.87140000 15.09980000 15.06692588 0.18930815 39272 1428624000 2015.04.10 00:00 15.08380000 15.22560000 15.06930000 15.23240000 15.08203770 0.16664235 47604 1428883200 2015.04.13 00:00 15.23070000 15.37420000 15.21510000 15.40130000 15.10986268 0.16356749 47207 1428969600 2015.04.14 00:00 15.37770000 15.25640000 15.19820000 15.39040000 15.12381861 0.15892044 51527 1429056000 2015.04.15 00:00 15.25660000 15.26750000 15.20630000 15.41710000 15.13750256 0.16455025 41946 1429142400 2015.04.16 00:00 15.26290000 15.16860000 15.11310000 15.32000000 15.14046422 0.16276582 57035 1429228800 2015.04.17 00:00 15.16910000 15.32310000 15.11170000 15.38070000 15.15785810 0.17110182 51474 1429488000 2015.04.20 00:00 15.26660000 15.45090000 15.26660000 15.46690000 15.18576685 0.18174027 42716 1429574400 2015.04.21 00:00 15.45560000 15.43460000 15.35240000 15.49060000 15.20946525 0.18696710 47146 1429660800 2015.04.22 00:00 15.42910000 15.43990000 15.34950000 15.47850000 15.23141142 0.19160647 45439 1429747200 2015.04.23 00:00 15.43550000 15.34930000 15.28910000 15.48210000 15.24263890 0.19466343 46252 1429833600 2015.04.24 00:00 15.35030000 15.36800000 15.29430000 15.44150000 15.25457805 0.19966779 40836 1430092800 2015.04.27 00:00 15.38090000 15.34610000 15.28960000 15.43130000 15.26329443 0.20312735 43442 1430179200 2015.04.28 00:00 15.35050000 15.25230000 15.18760000 15.38880000 15.26224734 0.20283125 44879 1430265600 2015.04.29 00:00 15.25210000 15.21860000 15.14320000 15.30240000 15.25809045 0.20030896 46789 1430352000 2015.04.30 00:00 15.21850000 15.34140000 15.20160000 15.40640000 15.26602469 0.19464919 52614 1430438400 2015.05.01 00:00 15.34540000 15.55670000 15.32490000 15.59280000 15.29370806 0.18189760 37941 1430697600 2015.05.04 00:00 15.55240000 15.45080000 15.42680000 15.58210000 15.30866919 0.16648619 42079 1430784000 2015.05.05 00:00 15.45330000 15.34000000 15.27050000 15.48230000 15.31165308 0.14248851 44235 1430870400 2015.05.06 00:00 15.33860000 15.35950000 15.24330000 15.36760000 15.31620993 0.10915060 38170 1430956800 2015.05.07 00:00 15.35780000 15.31550000 15.27070000 15.43830000 15.31614232 0.09596702 45296 1431043200 2015.05.08 00:00 15.29820000 15.12490000 15.10820000 15.32180000 15.29792876 0.10824452 56944 1431302400 2015.05.11 00:00 15.13440000 15.34930000 15.10680000 15.36070000 15.30282126 0.10588957 38874 1431388800 2015.05.12 00:00 15.34840000 15.32870000 15.27990000 15.42780000 15.30528590 0.10471234 43321 1431475200 2015.05.13 00:00 15.32860000 15.25840000 15.15220000 15.33360000 15.30082058 0.10640822 35960 1431561600 2015.05.14 00:00 15.24350000 15.09720000 15.06950000 15.29350000 15.28142814 0.11930405 47576 1431648000 2015.05.15 00:00 15.09140000 15.01010000 14.98390000 15.14740000 15.25558737 0.14306859 42069 1431907200 2015.05.18 00:00 15.02650000 15.11390000 14.99880000 15.14650000 15.24209333 0.14498353 33665 1431993600 2015.05.19 00:00 15.11410000 15.18130000 15.07180000 15.22910000 15.23630349 0.14121416 41999 1432080000 2015.05.20 00:00 15.18430000 15.17910000 15.12400000 15.24390000 15.23085554 0.13603742 44615 1432166400 2015.05.21 00:00 15.20180000 15.21520000 15.13080000 15.26230000 15.22936454 0.13392900 39341 1432252800 2015.05.22 00:00 15.21830000 15.26010000 15.18310000 15.33170000 15.23229172 0.12970516 33870 1432512000 2015.05.25 00:00 15.23690000 15.25060000 15.23690000 15.28700000 15.23403537 0.12687930 16235 1432598400 2015.05.26 00:00 15.24750000 15.29580000 15.23970000 15.34520000 15.23991771 0.12638770 45383 1432684800 2015.05.27 00:00 15.29080000 15.27580000 15.25090000 15.40020000 15.24333507 0.12591380 45886 1432771200 2015.05.28 00:00 15.27830000 15.31210000 15.27830000 15.41220000 15.24988412 0.12403779 47915 1432857600 2015.05.29 00:00 15.31260000 15.37310000 15.30770000 15.44010000 15.26161896 0.10707666 44312 1433116800 2015.06.01 00:00 15.36030000 15.47190000 15.35850000 15.53800000 15.28164573 0.11192852 40840 1433203200 2015.06.02 00:00 15.47340000 15.42400000 15.38620000 15.49770000 15.29520328 0.11893884 55654 1433289600 2015.06.03 00:00 15.42120000 15.51170000 15.41410000 15.54380000 15.31582201 0.13361704 52985 1433376000 2015.06.04 00:00 15.51610000 15.53380000 15.48990000 15.58740000 15.33658182 0.14905040 56403 1433462400 2015.06.05 00:00 15.52240000 15.70210000 15.51900000 15.77070000 15.37139308 0.17295231 55531 1433721600 2015.06.08 00:00 15.69710000 15.62360000 15.60470000 15.76040000 15.39541278 0.18992081 46029 1433808000 2015.06.09 00:00 15.62320000 15.56840000 15.53140000 15.66270000 15.41188776 0.19918459 46746 1433894400 2015.06.10 00:00 15.55850000 15.43400000 15.40370000 15.59840000 15.41399368 0.19703077 48495 1433980800 2015.06.11 00:00 15.43060000 15.34550000 15.34310000 15.56570000 15.40747048 0.18248014 60221 1434067200 2015.06.12 00:00 15.34480000 15.40460000 15.34420000 15.45550000 15.40719710 0.15932962 39148 1434326400 2015.06.15 00:00 15.39370000 15.43370000 15.38570000 15.45750000 15.40972118 0.14565021 35346 1434412800 2015.06.16 00:00 15.43100000 15.38380000 15.38360000 15.46510000 15.40725250 0.13636933 34043 1434499200 2015.06.17 00:00 15.38330000 15.24780000 15.24420000 15.43450000 15.39206655 0.13182628 37906 1434585600 2015.06.18 00:00 15.25590000 15.33840000 15.16690000 15.37410000 15.38695545 0.12713310 46667 1434672000 2015.06.19 00:00 15.33620000 15.34410000 15.27930000 15.37110000 15.38287398 0.12524112 33101 1434931200 2015.06.22 00:00 15.35030000 15.33640000 15.28030000 15.35610000 15.37844788 0.12348808 34405 1435017600 2015.06.23 00:00 15.33670000 15.39540000 15.31680000 15.44000000 15.38006237 0.12157656 36512 1435104000 2015.06.24 00:00 15.39360000 15.49140000 15.35810000 15.50320000 15.39066595 0.11760168 37598 1435190400 2015.06.25 00:00 15.49060000 15.47760000 15.45070000 15.51900000 15.39894539 0.11452877 37632 1435276800 2015.06.26 00:00 15.47220000 15.54430000 15.47220000 15.59140000 15.41278868 0.11358100 30004 1435536000 2015.06.29 00:00 15.63680000 15.68240000 15.61430000 15.71230000 15.43846595 0.12056616 48212 1435622400 2015.06.30 00:00 15.67490000 15.73270000 15.62650000 15.73700000 15.46648824 0.13230004 39776 1435708800 2015.07.01 00:00 15.73010000 15.77100000 15.69660000 15.81010000 15.49548936 0.14676818 33758 1435795200 2015.07.02 00:00 15.77010000 15.66060000 15.63850000 15.83870000 15.51121418 0.15187251 34481 1435881600 2015.07.03 00:00 15.66030000 15.72350000 15.65370000 15.75170000 15.53143188 0.15646655 24698 1436140800 2015.07.06 00:00 15.81950000 15.71110000 15.69960000 15.86310000 15.54854313 0.16429806 41375 1436227200 2015.07.07 00:00 15.70670000 15.79110000 15.70000000 15.86930000 15.57164378 0.17920964 42028 1436313600 2015.07.08 00:00 15.78170000 15.84720000 15.76900000 15.86440000 15.59788723 0.19410191 48654 1436400000 2015.07.09 00:00 15.84190000 15.81300000 15.72760000 15.84970000 15.61837416 0.19728042 53450 1436486400 2015.07.10 00:00 15.79290000 15.69910000 15.67070000 15.81490000 15.62606234 0.19427929 42765 1436745600 2015.07.13 00:00 15.73750000 15.69670000 15.69630000 15.80870000 15.63278974 0.19170250 37248 1436832000 2015.07.14 00:00 15.70120000 15.65160000 15.62780000 15.76110000 15.63458119 0.18383804 30897 1436918400 2015.07.15 00:00 15.65330000 15.77530000 15.60430000 15.80580000 15.64798298 0.16663093 36929 1437004800 2015.07.16 00:00 15.77360000 15.82480000 15.76740000 15.83560000 15.66482270 0.15749394 40404 1437091200 2015.07.17 00:00 15.82840000 15.92140000 15.79450000 15.92750000 15.68925863 0.15145509 28580 1437350400 2015.07.20 00:00 15.91350000 16.00330000 15.90080000 16.04080000 15.71916733 0.14580034 41248 1437436800 2015.07.21 00:00 16.00380000 16.00270000 15.94390000 16.01890000 15.74617044 0.13994257 63640 1437523200 2015.07.22 00:00 16.00190000 16.09330000 15.98840000 16.14610000 15.77923040 0.14766779 36908 1437609600 2015.07.23 00:00 16.09130000 16.21140000 16.03970000 16.21190000 15.82038941 0.16104494 41389 1437696000 2015.07.24 00:00 16.21090000 16.25900000 16.19210000 16.29670000 15.86216185 0.17762973 37162 1437955200 2015.07.27 00:00 16.24690000 16.28890000 16.21520000 16.34450000 15.90280358 0.19935077 35831 1438041600 2015.07.28 00:00 16.27840000 16.27220000 16.21420000 16.32560000 15.93798419 0.21561790 42827 1438128000 2015.07.29 00:00 16.27440000 16.28920000 16.15780000 16.29750000 15.97143331 0.23050721 39852 1438214400 2015.07.30 00:00 16.28880000 16.26600000 16.19860000 16.48820000 15.99948728 0.23288579 48547 1438300800 2015.07.31 00:00 16.26650000 16.10330000 16.00490000 16.29560000 16.00937421 0.22699733 53070 1438560000 2015.08.03 00:00 16.12590000 16.17400000 16.07650000 16.18500000 16.02505286 0.22135974 54054 1438646400 2015.08.04 00:00 16.16570000 16.29630000 16.09620000 16.29650000 16.05088592 0.22503657 53157 1438732800 2015.08.05 00:00 16.29220000 16.36730000 16.22880000 16.39850000 16.08102059 0.23346933 47794 1438819200 2015.08.06 00:00 16.36800000 16.31970000 16.31200000 16.41580000 16.10375196 0.23349467 46332 1438905600 2015.08.07 00:00 16.31960000 16.15190000 16.11170000 16.36130000 16.10833749 0.21568144 47480 1439164800 2015.08.10 00:00 16.15170000 16.15660000 16.09220000 16.27690000 16.11293392 0.19509903 49522 1439251200 2015.08.11 00:00 16.15720000 16.30710000 16.15070000 16.36640000 16.13142593 0.16770071 50676 1439337600 2015.08.12 00:00 16.30710000 16.27150000 16.17430000 16.38890000 16.14476632 0.14721436 55443 1439424000 2015.08.13 00:00 16.26120000 16.39280000 16.23910000 16.41680000 16.16838857 0.13125674 39285 1439510400 2015.08.14 00:00 16.39280000 16.36910000 16.33050000 16.42700000 16.18750395 0.11920895 44237 1439769600 2015.08.17 00:00 16.37860000 16.42060000 16.36500000 16.47920000 16.20970357 0.11366757 38210 1439856000 2015.08.18 00:00 16.42060000 16.39840000 16.38570000 16.46390000 16.22767466 0.10343321 39208 1439942400 2015.08.19 00:00 16.39770000 16.61410000 16.37030000 16.63010000 16.26447707 0.11641554 44463 1440028800 2015.08.20 00:00 16.61180000 16.80530000 16.58640000 16.81100000 16.31598402 0.15599501 53210 1440115200 2015.08.21 00:00 16.81010000 16.97130000 16.77710000 16.99350000 16.37839506 0.20933902 54078 1440374400 2015.08.24 00:00 16.97920000 17.19240000 16.97550000 17.24580000 16.45591934 0.27952530 71258 1440460800 2015.08.25 00:00 17.19090000 17.20090000 16.89120000 17.21770000 16.52686988 0.33104299 72652 1440547200 2015.08.26 00:00 17.20030000 17.00110000 16.98910000 17.30000000 16.57203465 0.35138555 64193 1440633600 2015.08.27 00:00 17.00680000 16.87140000 16.78780000 17.04220000 16.60054564 0.35650021 54890 1440720000 2015.08.28 00:00 16.87610000 16.75610000 16.70160000 16.94600000 16.61536034 0.34292938 47536 1440979200 2015.08.31 00:00 16.73460000 16.74200000 16.65970000 16.91240000 16.62742126 0.33114015 53833 1441065600 2015.09.01 00:00 16.73920000 16.96210000 16.71730000 16.98690000 16.65929543 0.33417096 45020 1441152000 2015.09.02 00:00 16.96220000 16.81970000 16.81000000 16.98810000 16.67457205 0.33110800 58310 1441238400 2015.09.03 00:00 16.81240000 16.79100000 16.73960000 16.94190000 16.68566043 0.32321012 57227 1441324800 2015.09.04 00:00 16.78420000 16.93150000 16.76420000 16.95750000 16.70907372 0.30524887 55980 1441584000 2015.09.07 00:00 16.88950000 16.99230000 16.87780000 17.02030000 16.73604765 0.28452889 36095 1441670400 2015.09.08 00:00 16.99270000 16.81530000 16.75300000 16.99320000 16.74359550 0.26772482 50387 1441756800 2015.09.09 00:00 16.81630000 16.81980000 16.72130000 16.85220000 16.75085307 0.24526223 50091 1441843200 2015.09.10 00:00 16.81910000 16.77610000 16.69750000 16.99210000 16.75325754 0.23126725 60586 1441929600 2015.09.11 00:00 16.73740000 16.82400000 16.72300000 16.87210000 16.75999491 0.21282906 46822 1442188800 2015.09.14 00:00 16.79170000 16.74310000 16.73340000 16.85790000 16.75838587 0.19961903 48672 1442275200 2015.09.15 00:00 16.74670000 16.68540000 16.68270000 16.78780000 16.75143484 0.18755117 47568 1442361600 2015.09.16 00:00 16.68460000 16.53920000 16.53920000 16.69860000 16.73122200 0.20337849 42617 1442448000 2015.09.17 00:00 16.54090000 16.59360000 16.36410000 16.61990000 16.71811514 0.21297399 55690 1442534400 2015.09.18 00:00 16.59410000 16.65300000 16.42730000 16.66640000 16.71191370 0.20942578 57840 1442793600 2015.09.21 00:00 16.60080000 16.66270000 16.55720000 16.75670000 16.70722668 0.18267212 45347 1442880000 2015.09.22 00:00 16.65910000 16.87680000 16.63440000 16.91340000 16.72337652 0.14183686 49398 1442966400 2015.09.23 00:00 16.87400000 17.11970000 16.83510000 17.14840000 16.76112161 0.14089103 53298 1443052800 2015.09.24 00:00 17.12060000 16.86570000 16.79260000 17.34060000 16.77108146 0.13836393 64258 1443139200 2015.09.25 00:00 16.86390000 16.96790000 16.70710000 17.02330000 16.78982608 0.14141559 57371 1443398400 2015.09.28 00:00 16.99880000 17.06130000 16.91400000 17.12230000 16.81568074 0.14972653 67813 1443484800 2015.09.29 00:00 17.07150000 17.01870000 16.95800000 17.14350000 16.83501591 0.15267806 72496 1443571200 2015.09.30 00:00 17.03620000 16.91640000 16.85490000 17.03870000 16.84276677 0.15403374 68445 1443657600 2015.10.01 00:00 16.91830000 16.91840000 16.78010000 16.93110000 16.84996994 0.15486745 71615 1443744000 2015.10.02 00:00 16.91820000 16.75300000 16.71950000 17.01980000 16.84073471 0.15440330 61239 1444003200 2015.10.05 00:00 16.77090000 16.78350000 16.57870000 16.79830000 16.83528378 0.15051825 57328 1444089600 2015.10.06 00:00 16.78170000 16.64620000 16.63050000 16.84710000 16.81727580 0.15453543 66293 1444176000 2015.10.07 00:00 16.65930000 16.64320000 16.49360000 16.66860000 16.80069715 0.15867402 72565 1444262400 2015.10.08 00:00 16.64390000 16.45400000 16.45300000 16.68690000 16.76767838 0.17690665 76711 1444348800 2015.10.09 00:00 16.45380000 16.42050000 16.37450000 16.49210000 16.73461377 0.19533019 75277 1444608000 2015.10.12 00:00 16.42580000 16.45100000 16.39160000 16.49720000 16.70760294 0.20931906 49858 1444694400 2015.10.13 00:00 16.45620000 16.65750000 16.45580000 16.65770000 16.70283123 0.21057971 73104 1444780800 2015.10.14 00:00 16.65660000 16.46200000 16.44330000 16.66430000 16.67989492 0.22005244 65766 1444867200 2015.10.15 00:00 16.46600000 16.38080000 16.32420000 16.48700000 16.65140969 0.23771712 73323 1444953600 2015.10.16 00:00 16.38360000 16.41670000 16.34250000 16.49980000 16.62905639 0.25099747 68904 1445212800 2015.10.19 00:00 16.38410000 16.48080000 16.35750000 16.53100000 16.61493673 0.25818628 58298 1445299200 2015.10.20 00:00 16.48270000 16.55780000 16.44800000 16.61220000 16.60949514 0.25364658 62341 1445385600 2015.10.21 00:00 16.55790000 16.64860000 16.54560000 16.70910000 16.61321941 0.22565918 67132 1445472000 2015.10.22 00:00 16.64870000 16.47030000 16.46130000 16.65310000 16.59960804 0.22380884 64822 1445558400 2015.10.23 00:00 16.46940000 16.58160000 16.38830000 16.61250000 16.59789299 0.20845342 75290 1445817600 2015.10.26 00:00 16.58410000 16.52160000 16.47260000 16.59190000 16.59062699 0.18227080 61435 1445904000 2015.10.27 00:00 16.52230000 16.53780000 16.50290000 16.60680000 16.58559585 0.15546512 61690 1445990400 2015.10.28 00:00 16.54060000 16.63460000 16.42150000 16.65370000 16.59026291 0.13775330 75485 1446076800 2015.10.29 00:00 16.64030000 16.62970000 16.58660000 16.69430000 16.59401882 0.11805640 82931 1446163200 2015.10.30 00:00 16.62710000 16.48830000 16.48300000 16.62860000 16.58395036 0.11096371 78407 1446422400 2015.11.02 00:00 16.49820000 16.43500000 16.43500000 16.53110000 16.56976461 0.09992753 70520 1446508800 2015.11.03 00:00 16.43550000 16.39670000 16.37070000 16.50770000 16.55328227 0.09800720 68888 1446595200 2015.11.04 00:00 16.39800000 16.53110000 16.35250000 16.55800000 16.55116967 0.09506908 81543 1446681600 2015.11.05 00:00 16.54130000 16.59730000 16.51000000 16.62780000 16.55556304 0.09491933 62722 1446768000 2015.11.06 00:00 16.59920000 16.80200000 16.59080000 16.88030000 16.57903322 0.11266919 67299 1447027200 2015.11.09 00:00 16.82310000 16.76370000 16.75760000 16.91660000 16.59662054 0.12215190 57167 1447113600 2015.11.10 00:00 16.76990000 16.74270000 16.71920000 16.84660000 16.61053287 0.13108562 70976 1447200000 2015.11.11 00:00 16.74110000 16.72540000 16.65280000 16.76780000 16.62147259 0.13345216 60505 1447286400 2015.11.12 00:00 16.71590000 16.73750000 16.68810000 16.81430000 16.63252282 0.12851259 64406 1447372800 2015.11.13 00:00 16.73520000 16.68680000 16.66270000 16.79040000 16.63769208 0.12129567 50919 1447632000 2015.11.16 00:00 16.69980000 16.75950000 16.67920000 16.83600000 16.64929283 0.12225029 61855 1447718400 2015.11.17 00:00 16.76420000 16.72290000 16.70990000 16.79810000 16.65630304 0.12348338 54118 1447804800 2015.11.18 00:00 16.71860000 16.73170000 16.69470000 16.82430000 16.66348370 0.12662250 56540 1447891200 2015.11.19 00:00 16.72730000 16.61610000 16.55180000 16.74070000 16.65897097 0.11839186 74080 1447977600 2015.11.20 00:00 16.61400000 16.53530000 16.45580000 16.65710000 16.64719278 0.11803921 64111 1448236800 2015.11.23 00:00 16.51250000 16.54640000 16.48500000 16.62870000 16.63759347 0.11590636 60597 1448323200 2015.11.24 00:00 16.54170000 16.53110000 16.43800000 16.56500000 16.62745123 0.11604405 64947 1448409600 2015.11.25 00:00 16.52320000 16.49240000 16.48760000 16.58400000 16.61458921 0.12017261 60108 1448496000 2015.11.26 00:00 16.49360000 16.55230000 16.49060000 16.56710000 16.60865690 0.12132595 30354 1448582400 2015.11.27 00:00 16.55200000 16.61920000 16.53920000 16.62850000 16.60966101 0.11818173 49832 1448841600 2015.11.30 00:00 16.60330000 16.56800000 16.55290000 16.62890000 16.60569329 0.11282098 43424 1448928000 2015.12.01 00:00 16.56830000 16.51400000 16.47190000 16.57720000 16.59696060 0.10779149 57193 1449014400 2015.12.02 00:00 16.51360000 16.55950000 16.49870000 16.61920000 16.59339292 0.10859776 64796 1449100800 2015.12.03 00:00 16.56030000 16.69840000 16.52350000 16.75260000 16.60339360 0.10680326 82777 1449187200 2015.12.04 00:00 16.69840000 16.64430000 16.63370000 16.77100000 16.60728945 0.09627513 76162 1449446400 2015.12.07 00:00 16.65600000 16.87500000 16.65000000 16.97330000 16.63278569 0.10228415 60056 1449532800 2015.12.08 00:00 16.87910000 17.01200000 16.87860000 17.07550000 16.66890134 0.12902532 72756 1449619200 2015.12.09 00:00 17.01510000 17.05600000 16.92210000 17.09650000 16.70576788 0.15824990 78527 1449705600 2015.12.10 00:00 17.05770000 17.19000000 17.03100000 17.20750000 16.75188522 0.19946538 75935 1449792000 2015.12.11 00:00 17.17540000 17.38900000 17.17350000 17.43620000 16.81256282 0.25715474 75293 1450051200 2015.12.14 00:00 17.29750000 17.30840000 17.29160000 17.46570000 16.85978541 0.29266744 84698 1450137600 2015.12.15 00:00 17.30950000 17.10600000 17.10370000 17.34540000 16.88323442 0.30359314 74640 1450224000 2015.12.16 00:00 17.10300000 16.97140000 16.89820000 17.19040000 16.89163114 0.30505461 78518 1450310400 2015.12.17 00:00 16.97880000 17.03960000 16.92520000 17.15380000 16.90572341 0.30470448 79026 1450396800 2015.12.18 00:00 17.04450000 17.11990000 16.95740000 17.13770000 16.92612118 0.30230696 72865 1450656000 2015.12.21 00:00 17.10100000 17.15130000 17.03040000 17.22640000 16.94756678 0.29931104 62312 1450742400 2015.12.22 00:00 17.15140000 17.18710000 17.09680000 17.23530000 16.97037947 0.29385646 52685 1450828800 2015.12.23 00:00 17.18970000 17.21560000 17.15240000 17.24850000 16.99373381 0.28275993 51773 1450915200 2015.12.24 00:00 17.21470000 17.23600000 17.19860000 17.32610000 17.01680678 0.27318888 35939 1451260800 2015.12.28 00:00 17.24100000 17.23900000 17.22900000 17.30850000 17.03796804 0.26492424 35637 1451347200 2015.12.29 00:00 17.24010000 17.24800000 17.15610000 17.27470000 17.05797108 0.24848515 43548 1451433600 2015.12.30 00:00 17.24880000 17.37520000 17.23900000 17.40090000 17.08818336 0.22693057 52388 1451520000 2015.12.31 00:00 17.37470000 17.19850000 17.17450000 17.41580000 17.09868971 0.19421342 40841 1451865600 2016.01.04 00:00 17.21130000 17.30510000 17.17840000 17.38810000 17.11834783 0.17454884 38756 1451952000 2016.01.05 00:00 17.30270000 17.33330000 17.25660000 17.37860000 17.13881946 0.13973388 54737 1452038400 2016.01.06 00:00 17.33840000 17.52860000 17.31720000 17.55610000 17.17594142 0.14035014 84221 1452124800 2016.01.07 00:00 17.53670000 17.84730000 17.50810000 17.85050000 17.23988033 0.18766600 106587 1452211200 2016.01.08 00:00 17.82990000 17.92790000 17.70740000 17.97410000 17.30540602 0.23270988 103590 1452470400 2016.01.11 00:00 17.91480000 17.87880000 17.78260000 18.01320000 17.36001497 0.26493445 88448 1452556800 2016.01.12 00:00 17.86210000 17.89610000 17.72950000 17.97480000 17.41107068 0.29592144 93866 1452643200 2016.01.13 00:00 17.88870000 17.94210000 17.76310000 17.95240000 17.46164490 0.32573013 108540 1452729600 2016.01.14 00:00 17.94340000 17.87070000 17.84510000 18.01380000 17.50060253 0.33536599 104467 1452816000 2016.01.15 00:00 17.87720000 18.27270000 17.84810000 18.32710000 17.57413562 0.36762287 105880 1453075200 2016.01.18 00:00 18.27100000 18.20060000 18.15540000 18.29760000 17.63379890 0.38350891 64254 1453161600 2016.01.19 00:00 18.20050000 18.27630000 18.04150000 18.29720000 17.69498948 0.40199353 89828 1453248000 2016.01.20 00:00 18.27590000 18.51820000 18.24780000 18.67560000 17.77339048 0.43589736 107292 1453334400 2016.01.21 00:00 18.51690000 18.72680000 18.42400000 18.80070000 17.86419139 0.48002873 114460 1453420800 2016.01.22 00:00 18.74300000 18.46260000 18.36550000 18.75720000 17.92118268 0.48605141 91561 1453680000 2016.01.25 00:00 18.44600000 18.59930000 18.41140000 18.64170000 17.98576529 0.49492471 99398 1453766400 2016.01.26 00:00 18.60960000 18.45700000 18.39200000 18.67920000 18.03064478 0.48373598 90936 1453852800 2016.01.27 00:00 18.45650000 18.45810000 18.34460000 18.54470000 18.07135480 0.46514086 116641 1453939200 2016.01.28 00:00 18.46370000 18.31560000 18.19430000 18.47080000 18.09461625 0.44340222 108797 1454025600 2016.01.29 00:00 18.31790000 18.10720000 18.10130000 18.34720000 18.09581470 0.39555004 104558 1454284800 2016.02.01 00:00 18.12730000 18.23080000 18.10400000 18.41530000 18.10867045 0.35365848 106894 1454371200 2016.02.02 00:00 18.22390000 18.47290000 18.18750000 18.54470000 18.14335897 0.31072609 129632 1454457600 2016.02.03 00:00 18.47520000 18.16870000 18.15560000 18.61120000 18.14577241 0.27796913 127351 1454544000 2016.02.04 00:00 18.15830000 18.27060000 18.01510000 18.33620000 18.15766075 0.26681788 112816 1454630400 2016.02.05 00:00 18.25120000 18.44610000 18.16410000 18.47230000 18.18513115 0.25850428 97578 1454889600 2016.02.08 00:00 18.44100000 18.65990000 18.36300000 18.79620000 18.23034723 0.25192557 97217 1454976000 2016.02.09 00:00 18.66270000 18.79950000 18.63100000 18.93210000 18.28455226 0.25031535 111183 1455062400 2016.02.10 00:00 18.79920000 18.92810000 18.63040000 18.95660000 18.34584252 0.25617425 117180 1455148800 2016.02.11 00:00 18.93370000 19.13860000 18.89580000 19.44310000 18.42134323 0.26811445 128590 1455235200 2016.02.12 00:00 19.13860000 18.90400000 18.88760000 19.22990000 18.46731054 0.27687999 106657 1455494400 2016.02.15 00:00 18.90460000 18.82480000 18.78460000 18.97740000 18.50135716 0.27536172 106703 1455580800 2016.02.16 00:00 18.82500000 18.88300000 18.71370000 18.89060000 18.53770410 0.27750277 151772 1455667200 2016.02.17 00:00 18.88310000 18.36180000 17.95390000 18.94810000 18.52095132 0.28211588 208700 1455753600 2016.02.18 00:00 18.36160000 18.28880000 18.06000000 18.39360000 18.49884167 0.28538848 173441 1455840000 2016.02.19 00:00 18.28820000 18.19920000 18.14880000 18.36120000 18.47030437 0.29701427 210615 1456099200 2016.02.22 00:00 18.21640000 18.07380000 17.99630000 18.24170000 18.43254205 0.31443852 115788 1456185600 2016.02.23 00:00 18.07350000 18.20240000 18.03580000 18.24960000 18.41062376 0.32302358 122570 1456272000 2016.02.24 00:00 18.20300000 18.21170000 18.13880000 18.37040000 18.39167864 0.33012806 186433 1456358400 2016.02.25 00:00 18.21160000 18.12340000 18.06620000 18.25010000 18.36612829 0.34158658 130662 1456444800 2016.02.26 00:00 18.12360000 18.27720000 17.98260000 18.28650000 18.35765893 0.34001633 149449 1456704000 2016.02.29 00:00 18.26670000 18.12920000 18.03880000 18.31670000 18.33590094 0.35028442 131483 1456790400 2016.03.01 00:00 18.12970000 17.90070000 17.84760000 18.17040000 18.29445323 0.37622168 127647 1456876800 2016.03.02 00:00 17.89980000 17.82350000 17.78720000 17.97960000 18.24960054 0.40660000 132849 1456963200 2016.03.03 00:00 17.82350000 17.91570000 17.81140000 17.99420000 18.21780049 0.42631362 120285 1457049600 2016.03.04 00:00 17.91630000 17.76410000 17.73020000 17.96820000 18.17459092 0.45220583 127056 1457308800 2016.03.07 00:00 17.75510000 17.74180000 17.69870000 17.87910000 18.13337274 0.46491023 169020 1457395200 2016.03.08 00:00 17.74150000 17.91640000 17.73640000 17.94360000 18.11270867 0.45034751 142756 1457481600 2016.03.09 00:00 17.91590000 17.75560000 17.70160000 17.94480000 18.07869832 0.42956049 135117 1457568000 2016.03.10 00:00 17.76880000 17.80570000 17.61340000 17.94950000 18.05269848 0.36977016 171173 1457654400 2016.03.11 00:00 17.80590000 17.70040000 17.65750000 17.84820000 18.01914624 0.33265848 122724 1457913600 2016.03.14 00:00 17.68940000 17.74130000 17.67680000 17.82750000 17.99268469 0.28967757 103354 1458000000 2016.03.15 00:00 17.74160000 17.88330000 17.73780000 17.97760000 17.98226710 0.21200834 121576 1458086400 2016.03.16 00:00 17.88340000 17.59230000 17.58990000 17.98750000 17.94512738 0.21096034 128742 1458172800 2016.03.17 00:00 17.59240000 17.31220000 17.30830000 17.63180000 17.88484858 0.23925512 202058 1458259200 2016.03.18 00:00 17.31220000 17.39040000 17.22530000 17.43660000 17.83775824 0.25434446 126975 1458518400 2016.03.21 00:00 17.39690000 17.40340000 17.35080000 17.48570000 17.79639079 0.26901597 163720 1458604800 2016.03.22 00:00 17.40270000 17.32760000 17.30770000 17.53520000 17.75174405 0.27597618 115182 1458691200 2016.03.23 00:00 17.32750000 17.58690000 17.31940000 17.60490000 17.73604461 0.25938059 160600 1458777600 2016.03.24 00:00 17.58690000 17.60180000 17.55720000 17.69770000 17.72325941 0.24626625 163969 1458864000 2016.03.25 00:00 17.60140000 17.53390000 17.52680000 17.61380000 17.70522518 0.21510526 7532 1459123200 2016.03.28 00:00 17.56690000 17.42200000 17.41120000 17.61530000 17.67825136 0.19840028 81374 1459209600 2016.03.29 00:00 17.42210000 17.34370000 17.27540000 17.54890000 17.64638932 0.20075875 147056 1459296000 2016.03.30 00:00 17.34230000 17.22900000 17.16760000 17.34550000 17.60663796 0.21262469 134490 1459382400 2016.03.31 00:00 17.22860000 17.27520000 17.09960000 17.37530000 17.57507244 0.21066278 171443 1459468800 2016.04.01 00:00 17.27420000 17.33530000 17.24160000 17.48670000 17.55223697 0.21121243 162140 1459728000 2016.04.04 00:00 17.32720000 17.48480000 17.29990000 17.48750000 17.54581440 0.20693826 108927 1459814400 2016.04.05 00:00 17.48490000 17.68950000 17.46410000 17.77450000 17.55949874 0.19458478 162856 1459900800 2016.04.06 00:00 17.69000000 17.65070000 17.62130000 17.84750000 17.56818458 0.19286428 145603 1459987200 2016.04.07 00:00 17.65300000 17.87190000 17.59960000 17.95050000 17.59710986 0.20659830 179664 1460073600 2016.04.08 00:00 17.87210000 17.77510000 17.69700000 17.89570000 17.61406130 0.21575396 188066 1460332800 2016.04.11 00:00 17.77640000 17.64530000 17.58400000 17.83310000 17.61703641 0.21533977 158378 1460419200 2016.04.12 00:00 17.64550000 17.47870000 17.43790000 17.67320000 17.60386152 0.20200661 140793 1460505600 2016.04.13 00:00 17.47880000 17.42290000 17.42270000 17.55910000 17.58662709 0.19691556 144558 1460592000 2016.04.14 00:00 17.42320000 17.43630000 17.32070000 17.57930000 17.57231022 0.18365126 138332 1460678400 2016.04.15 00:00 17.43660000 17.55450000 17.38540000 17.60000000 17.57061401 0.17848885 135081 1460937600 2016.04.18 00:00 17.68350000 17.42920000 17.41480000 17.75740000 17.55714601 0.17281918 150211 1461024000 2016.04.19 00:00 17.42960000 17.30820000 17.22990000 17.44670000 17.53343686 0.16840590 168226 1461110400 2016.04.20 00:00 17.30830000 17.27370000 17.19820000 17.37650000 17.50870002 0.17308663 146564 1461196800 2016.04.21 00:00 17.27380000 17.46660000 17.23410000 17.52010000 17.50469049 0.17149570 141808 1461283200 2016.04.22 00:00 17.46670000 17.46690000 17.37940000 17.50790000 17.50109140 0.17105605 134076 1461542400 2016.04.25 00:00 17.46700000 17.55330000 17.43180000 17.62610000 17.50606365 0.17109356 120259 1461628800 2016.04.26 00:00 17.55310000 17.36550000 17.34530000 17.59380000 17.49267663 0.16904122 165738 1461715200 2016.04.27 00:00 17.37000000 17.31480000 17.29070000 17.48000000 17.47573600 0.16393370 166738 1461801600 2016.04.28 00:00 17.31810000 17.26580000 17.17930000 17.41000000 17.45574210 0.16737780 178452 1461888000 2016.04.29 00:00 17.26590000 17.17320000 17.04960000 17.27080000 17.42883333 0.18271148 155050 1462147200 2016.05.02 00:00 17.17690000 17.20470000 17.10950000 17.26090000 17.40748729 0.19452054 132248 1462233600 2016.05.03 00:00 17.20480000 17.61330000 17.16300000 17.61520000 17.42708850 0.18484270 162755 1462320000 2016.05.04 00:00 17.61210000 17.79740000 17.59690000 17.84260000 17.46235627 0.19151831 177083 1462406400 2016.05.05 00:00 17.79760000 17.88770000 17.63400000 17.91070000 17.50286519 0.19551582 172494 1462492800 2016.05.06 00:00 17.88780000 17.86890000 17.81020000 18.16300000 17.53772565 0.21043808 183277 1462752000 2016.05.09 00:00 17.86510000 18.20150000 17.83200000 18.21060000 17.60094226 0.27198562 161628 1462838400 2016.05.10 00:00 18.20160000 17.98490000 17.96280000 18.21660000 17.63750966 0.29523693 141749 1462924800 2016.05.11 00:00 17.98500000 17.98430000 17.88450000 18.14760000 17.67053731 0.31184729 140263 1463011200 2016.05.12 00:00 17.98550000 17.96350000 17.86430000 18.03920000 17.69843852 0.32312546 164932 1463097600 2016.05.13 00:00 17.96220000 18.17310000 17.94460000 18.20560000 17.74364437 0.35248054 162241 1463356800 2016.05.16 00:00 18.20150000 18.30360000 18.08890000 18.32140000 17.79697348 0.38327122 129133 1463443200 2016.05.17 00:00 18.30360000 18.26680000 18.20240000 18.38140000 17.84171886 0.39508180 160461 1463529600 2016.05.18 00:00 18.26490000 18.44390000 18.26310000 18.48210000 17.89906945 0.41252759 170571 1463616000 2016.05.19 00:00 18.44680000 18.42130000 18.41670000 18.59810000 17.94880569 0.43072828 183736 1463702400 2016.05.20 00:00 18.42030000 18.33640000 18.32400000 18.45230000 17.98571944 0.43546125 139574 1463961600 2016.05.23 00:00 18.34770000 18.51570000 18.30890000 18.52590000 18.03619378 0.45286474 135121 1464048000 2016.05.24 00:00 18.51480000 18.48770000 18.41370000 18.57960000 18.07919437 0.44850096 138164 1464134400 2016.05.25 00:00 18.48720000 18.48150000 18.31580000 18.49500000 18.11750919 0.43142758 131743 1464220800 2016.05.26 00:00 18.48160000 18.45090000 18.35010000 18.50400000 18.14926070 0.39866397 144306 1464307200 2016.05.27 00:00 18.45100000 18.44740000 18.37800000 18.53000000 18.17765492 0.34201865 133647 1464566400 2016.05.30 00:00 18.45690000 18.48210000 18.44600000 18.50920000 18.20664969 0.27110791 107068 1464652800 2016.05.31 00:00 18.48220000 18.46450000 18.38190000 18.49110000 18.23120686 0.24038551 152548 1464739200 2016.06.01 00:00 18.46450000 18.52150000 18.43430000 18.61760000 18.25885382 0.22453193 169604 1464825600 2016.06.02 00:00 18.52150000 18.67550000 18.47910000 18.67830000 18.29853441 0.22052402 158367 1464912000 2016.06.03 00:00 18.67670000 18.59640000 18.49450000 18.72520000 18.32690256 0.20284991 148556 1465171200 2016.06.06 00:00 18.60030000 18.66660000 18.53020000 18.66940000 18.35925470 0.20862368 186686 1465257600 2016.06.07 00:00 18.66670000 18.35490000 18.35130000 18.70740000 18.35883997 0.19118903 158537 1465344000 2016.06.08 00:00 18.35750000 18.11560000 18.07650000 18.40420000 18.33567426 0.18796926 138722 1465430400 2016.06.09 00:00 18.11490000 18.24600000 18.08440000 18.30490000 18.32713385 0.17425849 141246 1465516800 2016.06.10 00:00 18.24470000 18.62760000 18.23920000 18.74400000 18.35574967 0.16658332 137471 1465776000 2016.06.13 00:00 18.62850000 18.83210000 18.60190000 18.84750000 18.40111637 0.17462892 149860 1465862400 2016.06.14 00:00 18.83270000 18.92560000 18.82840000 19.02470000 18.45106719 0.18840986 137746 1465948800 2016.06.15 00:00 18.92390000 18.90390000 18.75590000 18.95020000 18.49419413 0.20248973 134415 1466035200 2016.06.16 00:00 18.90710000 18.93570000 18.85760000 19.08770000 18.53624231 0.21742474 158157 1466121600 2016.06.17 00:00 18.93610000 18.84120000 18.77850000 18.94580000 18.56528590 0.21979208 129181 1466380800 2016.06.20 00:00 18.74750000 18.64890000 18.60010000 18.78030000 18.57324914 0.21972748 109387 1466467200 2016.06.21 00:00 18.64950000 18.62080000 18.53020000 18.68560000 18.57777780 0.21881168 109516 1466553600 2016.06.22 00:00 18.62070000 18.47770000 18.46940000 18.72040000 18.56824658 0.21971107 113128 1466640000 2016.06.23 00:00 18.47770000 18.21350000 18.19560000 18.48480000 18.53446119 0.23622847 144042 1466726400 2016.06.24 00:00 18.19850000 18.90970000 18.10730000 19.51920000 18.57019822 0.24257828 189642 1466985600 2016.06.27 00:00 18.90130000 19.17890000 18.81400000 19.24320000 18.62816982 0.26926067 173428 1467072000 2016.06.28 00:00 19.17910000 18.83150000 18.76540000 19.19310000 18.64753460 0.26929399 155930 1467158400 2016.06.29 00:00 18.83140000 18.47730000 18.47700000 18.84440000 18.63132178 0.27137710 145849 1467244800 2016.06.30 00:00 18.48380000 18.27590000 18.17190000 18.66050000 18.59747208 0.28493967 177360 1467331200 2016.07.01 00:00 18.27600000 18.35290000 18.11450000 18.43080000 18.57417951 0.29301518 142963 1467590400 2016.07.04 00:00 18.35180000 18.41520000 18.31030000 18.43740000 18.55903860 0.29662373 84906 1467676800 2016.07.05 00:00 18.41350000 18.81480000 18.39560000 18.83230000 18.58339683 0.29359822 125066 1467763200 2016.07.06 00:00 18.81490000 18.73450000 18.71310000 18.94730000 18.59778761 0.27259952 172452 1467849600 2016.07.07 00:00 18.73370000 18.81580000 18.60120000 18.94000000 18.61855069 0.25890454 145367 1467936000 2016.07.08 00:00 18.81580000 18.50700000 18.45230000 18.90590000 18.60792682 0.26303634 130789 1468195200 2016.07.11 00:00 18.49900000 18.46590000 18.35180000 18.60800000 18.59440045 0.26357946 121156 1468281600 2016.07.12 00:00 18.46600000 18.33480000 18.26370000 18.47860000 18.56967660 0.26479450 126927 1468368000 2016.07.13 00:00 18.33480000 18.35820000 18.25150000 18.43870000 18.54953597 0.26233079 146480 1468454400 2016.07.14 00:00 18.35830000 18.34960000 18.20510000 18.38740000 18.53049445 0.25481103 132433 1468540800 2016.07.15 00:00 18.34980000 18.60370000 18.31780000 18.62020000 18.53746641 0.24469738 119065 1468800000 2016.07.18 00:00 18.49440000 18.38440000 18.35410000 18.57110000 18.52288865 0.24735264 113307 1468886400 2016.07.19 00:00 18.38440000 18.49740000 18.35380000 18.63640000 18.52046116 0.24672593 128993 1468972800 2016.07.20 00:00 18.49720000 18.67750000 18.45490000 18.68540000 18.53541724 0.24710029 131701 1469059200 2016.07.21 00:00 18.67910000 18.57270000 18.53400000 18.69540000 18.53896798 0.23591851 128055 1469145600 2016.07.22 00:00 18.57190000 18.54390000 18.49580000 18.63770000 18.53943770 0.22083363 112009 1469404800 2016.07.25 00:00 18.50850000 18.76850000 18.50850000 18.78550000 18.56125316 0.17730512 88564 1469491200 2016.07.26 00:00 18.76880000 18.77370000 18.71840000 18.84610000 18.58148619 0.17738632 104995 1469577600 2016.07.27 00:00 18.77360000 18.82040000 18.73880000 18.92480000 18.60423988 0.18861534 120062 1469664000 2016.07.28 00:00 18.82160000 18.88950000 18.75580000 18.93700000 18.63140751 0.18997577 86770 1469750400 2016.07.29 00:00 18.88950000 18.74990000 18.71450000 18.97660000 18.64269251 0.18347580 115082 1470009600 2016.08.01 00:00 18.73140000 18.86160000 18.65020000 18.89190000 18.66354085 0.18599597 92350 1470096000 2016.08.02 00:00 18.86160000 18.93030000 18.79220000 18.97840000 18.68894648 0.19813736 121091 1470182400 2016.08.03 00:00 18.93030000 18.88180000 18.87490000 18.99670000 18.70731348 0.20778412 101872 1470268800 2016.08.04 00:00 18.88380000 18.90300000 18.80010000 18.93340000 18.72595029 0.21729989 99276 1470355200 2016.08.05 00:00 18.90330000 18.75470000 18.72920000 18.94720000 18.72868836 0.21272929 91336 1470614400 2016.08.08 00:00 18.75600000 18.55020000 18.52160000 18.77600000 18.71168947 0.20336504 69820 1470700800 2016.08.09 00:00 18.55010000 18.43320000 18.36510000 18.59480000 18.68516666 0.19071131 98722 1470787200 2016.08.10 00:00 18.43420000 18.40090000 18.28000000 18.44960000 18.65809365 0.18663814 92216 1470873600 2016.08.11 00:00 18.40110000 18.22150000 18.15600000 18.47290000 18.61651330 0.20389142 102905 1470960000 2016.08.12 00:00 18.22210000 18.26030000 18.12350000 18.31330000 18.58258822 0.22562841 92557 1471219200 2016.08.15 00:00 18.23440000 18.07080000 17.98980000 18.26210000 18.53384649 0.26239672 75069 1471305600 2016.08.16 00:00 18.07120000 18.04920000 17.90050000 18.10300000 18.48768968 0.29881666 107927 1471392000 2016.08.17 00:00 18.05060000 18.12150000 18.03360000 18.32970000 18.45281447 0.31890725 107847 1471478400 2016.08.18 00:00 18.13700000 18.18810000 17.99410000 18.19300000 18.42760357 0.33235358 112910 1471564800 2016.08.19 00:00 18.18810000 18.23230000 18.17090000 18.40690000 18.40900323 0.34107365 105981 1471824000 2016.08.22 00:00 18.22160000 18.29210000 18.20990000 18.36960000 18.39786959 0.33635028 106964 1471910400 2016.08.23 00:00 18.29010000 18.56760000 18.20240000 18.57080000 18.41403439 0.32276893 97217 1471996800 2016.08.24 00:00 18.55850000 18.45110000 18.44000000 18.63590000 18.41756445 0.30897342 110730 1472083200 2016.08.25 00:00 18.45250000 18.35950000 18.35820000 18.49030000 18.41203450 0.29161776 91915 1472169600 2016.08.26 00:00 18.35950000 18.58800000 18.16570000 18.60490000 18.42879312 0.28229871 111121 1472428800 2016.08.29 00:00 18.50530000 18.62300000 18.50530000 18.65050000 18.44728901 0.26831608 93282 1472515200 2016.08.30 00:00 18.62330000 18.79190000 18.57250000 18.85340000 18.48010911 0.26079994 104550 1472601600 2016.08.31 00:00 18.79340000 18.78370000 18.76050000 18.89560000 18.50902253 0.26108939 118169 1472688000 2016.09.01 00:00 18.78360000 18.74490000 18.74350000 18.92840000 18.53148705 0.25981376 88443 1472774400 2016.09.02 00:00 18.74530000 18.57590000 18.53990000 18.81740000 18.53571685 0.25712163 98641 1473033600 2016.09.05 00:00 18.51440000 18.56430000 18.45310000 18.57710000 18.53843906 0.25845917 89959 1473120000 2016.09.06 00:00 18.56430000 18.27090000 18.25640000 18.60480000 18.51295915 0.25263005 108760 1473206400 2016.09.07 00:00 18.27120000 18.36660000 18.25170000 18.43010000 18.49902018 0.24795582 105684 1473292800 2016.09.08 00:00 18.36660000 18.66550000 18.26350000 18.70410000 18.51487540 0.24801017 105939 1473379200 2016.09.09 00:00 18.66590000 18.89830000 18.65080000 18.92450000 18.55139203 0.26634853 110748 1473638400 2016.09.12 00:00 18.78390000 18.81060000 18.78390000 19.18700000 18.57607850 0.25697299 125761 1473724800 2016.09.13 00:00 18.81050000 19.04220000 18.80420000 19.21490000 18.62047103 0.25996123 146748 1473811200 2016.09.14 00:00 19.05590000 19.25870000 19.00360000 19.28320000 18.68125474 0.28499864 136321 1473897600 2016.09.15 00:00 19.25880000 19.34140000 19.14950000 19.39190000 18.74412572 0.31192935 143530 1473984000 2016.09.16 00:00 19.34130000 19.60980000 19.26720000 19.77490000 18.82657089 0.36159117 120714 1474243200 2016.09.19 00:00 19.62440000 19.68290000 19.46610000 19.70270000 18.90812604 0.40514383 121292 1474329600 2016.09.20 00:00 19.68310000 19.80250000 19.60150000 19.90380000 18.99330451 0.46208530 112576 1474416000 2016.09.21 00:00 19.79950000 19.73460000 19.65650000 19.91290000 19.06390408 0.49073518 137383 1474502400 2016.09.22 00:00 19.73290000 19.61290000 19.50570000 19.74940000 19.11618941 0.49163779 123656 1474588800 2016.09.23 00:00 19.61140000 19.78260000 19.60340000 19.83380000 19.17965708 0.51247161 131861 1474848000 2016.09.26 00:00 19.76460000 19.86850000 19.73660000 19.92180000 19.24526117 0.53314671 116856 1474934400 2016.09.27 00:00 19.86850000 19.38690000 19.37890000 19.92000000 19.25875058 0.52724612 127408 1475020800 2016.09.28 00:00 19.38680000 19.37260000 19.32350000 19.55660000 19.26959338 0.51904056 124463 1475107200 2016.09.29 00:00 19.37060000 19.51670000 19.32360000 19.62600000 19.29312735 0.51198984 115279 1475193600 2016.09.30 00:00 19.51670000 19.37590000 19.29800000 19.66590000 19.30101046 0.48736595 105603 1475452800 2016.10.03 00:00 19.36860000 19.27690000 19.19790000 19.41920000 19.29871422 0.45863274 101179 1475539200 2016.10.04 00:00 19.27580000 19.32280000 19.15220000 19.40570000 19.30100811 0.39671785 105441 1475625600 2016.10.05 00:00 19.32280000 19.20730000 19.19870000 19.37860000 19.29208353 0.34004506 100464 1475712000 2016.10.06 00:00 19.20300000 19.22740000 19.19920000 19.29770000 19.28592319 0.31250289 95639 1475798400 2016.10.07 00:00 19.22690000 19.30160000 19.18220000 19.37970000 19.28741622 0.29956552 128558 1476057600 2016.10.10 00:00 18.98510000 18.91680000 18.78850000 19.07440000 19.25211944 0.31095934 99119 1476144000 2016.10.11 00:00 18.91890000 18.90260000 18.82790000 19.00000000 19.21883187 0.33648605 114963 1476230400 2016.10.12 00:00 18.90240000 18.90800000 18.84080000 19.00730000 19.18922884 0.36058692 91131 1476316800 2016.10.13 00:00 18.90390000 18.92510000 18.88970000 19.09670000 19.16407371 0.37805017 111081 1476403200 2016.10.14 00:00 18.92440000 19.00180000 18.84240000 19.04930000 19.14861907 0.37481464 109749 1476662400 2016.10.17 00:00 18.98200000 18.86460000 18.84920000 19.05050000 19.12156963 0.37416728 95841 1476748800 2016.10.18 00:00 18.86460000 18.60340000 18.59390000 18.87360000 19.07222015 0.38195819 97586 1476835200 2016.10.19 00:00 18.60350000 18.51420000 18.50970000 18.68790000 19.01907537 0.39412946 91343 1476921600 2016.10.20 00:00 18.50110000 18.60590000 18.45310000 18.66610000 18.97972533 0.39702473 84440 1477008000 2016.10.21 00:00 18.60810000 18.59660000 18.57260000 18.71670000 18.94323721 0.37647760 80959 1477267200 2016.10.24 00:00 18.58440000 18.54590000 18.50670000 18.62920000 18.90539557 0.33758427 79986 1477353600 2016.10.25 00:00 18.54790000 18.51940000 18.47430000 18.56000000 18.86863409 0.34104192 89420 1477440000 2016.10.26 00:00 18.51920000 18.68250000 18.49870000 18.73470000 18.85090703 0.32895983 113206 1477526400 2016.10.27 00:00 18.68280000 18.83790000 18.68060000 18.87770000 18.84966827 0.29359683 102201 1477612800 2016.10.28 00:00 18.83780000 18.96510000 18.69240000 19.10050000 18.86066176 0.26895164 113948 1477872000 2016.10.31 00:00 19.02320000 18.85490000 18.78790000 19.04840000 18.86011302 0.25234739 96523 1477958400 2016.11.01 00:00 18.85610000 19.17480000 18.77540000 19.26790000 18.89008321 0.24282523 116936 1478044800 2016.11.02 00:00 19.17880000 19.34700000 19.16540000 19.46870000 18.93359910 0.26166327 101808 1478131200 2016.11.03 00:00 19.34360000 19.16300000 19.11040000 19.54540000 18.95544680 0.26534557 89323 1478217600 2016.11.04 00:00 19.16260000 19.02880000 18.93210000 19.25880000 18.96243282 0.25736637 78743 1478476800 2016.11.07 00:00 18.63530000 18.58910000 18.54880000 18.72390000 18.92687731 0.25506423 82179 1478563200 2016.11.08 00:00 18.58880000 18.31440000 18.29810000 18.66500000 18.86854614 0.26950466 97639 1478649600 2016.11.09 00:00 18.31440000 19.84160000 18.15370000 20.77830000 18.96121794 0.36351686 210648 1478736000 2016.11.10 00:00 19.84110000 20.54890000 19.71890000 20.74680000 19.11242575 0.53890965 160859 1478822400 2016.11.11 00:00 20.54880000 20.74480000 20.49880000 21.38820000 19.26788997 0.69053615 135826 1479081600 2016.11.14 00:00 20.66620000 20.67680000 20.59530000 21.10090000 19.40207187 0.79305735 142687 1479168000 2016.11.15 00:00 20.67660000 20.25820000 20.19920000 20.73850000 19.48360789 0.82148956 135674 1479254400 2016.11.16 00:00 20.25650000 20.20100000 20.14970000 20.52430000 19.55193095 0.82872602 150939 1479340800 2016.11.17 00:00 20.19990000 20.41280000 20.12600000 20.45980000 19.63391847 0.84642669 141121 1479427200 2016.11.18 00:00 20.41260000 20.61850000 20.30340000 20.74510000 19.72768814 0.86679878 130997 1479686400 2016.11.21 00:00 20.60260000 20.43000000 20.40900000 20.65880000 19.79457499 0.85616215 125494 1479772800 2016.11.22 00:00 20.42430000 20.57400000 20.27990000 20.63690000 19.86880594 0.84089174 114124 1479859200 2016.11.23 00:00 20.58210000 20.64380000 20.55270000 20.77350000 19.94261490 0.82950926 122667 1479945600 2016.11.24 00:00 20.64380000 20.73990000 20.60870000 20.79340000 20.01854681 0.82323275 89802 1480032000 2016.11.25 00:00 20.73990000 20.64310000 20.58120000 20.76040000 20.07802807 0.80905996 96152 1480291200 2016.11.28 00:00 20.62370000 20.62240000 20.49960000 20.68510000 20.12987301 0.77614520 151036 1480377600 2016.11.29 00:00 20.62310000 20.64300000 20.56780000 20.72310000 20.17874225 0.75833054 118920 1480464000 2016.11.30 00:00 20.60550000 20.56630000 20.44340000 20.67300000 20.21565251 0.74196259 119093 1480550400 2016.12.01 00:00 20.56740000 20.77340000 20.46850000 20.86980000 20.26877132 0.71450517 115833 1480636800 2016.12.02 00:00 20.77340000 20.61050000 20.55090000 20.85530000 20.30131691 0.66108542 107131 1480896000 2016.12.05 00:00 20.59000000 20.59340000 20.54340000 20.73570000 20.32913435 0.53733427 109517 1480982400 2016.12.06 00:00 20.59340000 20.38440000 20.31360000 20.59660000 20.33439774 0.28961158 97145 1481068800 2016.12.07 00:00 20.36820000 20.32000000 20.22210000 20.41680000 20.33302653 0.26895467 98123 1481155200 2016.12.08 00:00 20.32000000 20.29690000 20.27940000 20.49040000 20.32958591 0.26737946 122297 1481241600 2016.12.09 00:00 20.29710000 20.38580000 20.28240000 20.49440000 20.33493963 0.24702744 114740 1481500800 2016.12.12 00:00 20.34890000 20.20280000 20.14080000 20.38940000 20.32235490 0.24548850 133106 1481587200 2016.12.13 00:00 20.20310000 20.27680000 20.18460000 20.29860000 20.31801634 0.24838739 114549 1481673600 2016.12.14 00:00 20.27490000 20.46380000 20.17800000 20.49120000 20.33190050 0.23860801 130038 1481760000 2016.12.15 00:00 20.46440000 20.33290000 20.30250000 20.69260000 20.33199569 0.23785173 164555 1481846400 2016.12.16 00:00 20.33290000 20.42230000 20.30450000 20.48400000 20.34059610 0.22388653 133977 1482105600 2016.12.19 00:00 20.42320000 20.36320000 20.36300000 20.51230000 20.34274885 0.22158477 99643 1482192000 2016.12.20 00:00 20.36320000 20.45300000 20.34850000 20.47770000 20.35324896 0.21004067 89741 1482278400 2016.12.21 00:00 20.45290000 20.54700000 20.41590000 20.59330000 20.37170144 0.19328824 94748 1482364800 2016.12.22 00:00 20.54870000 20.74360000 20.51930000 20.83600000 20.40712035 0.17584698 92486 1482451200 2016.12.23 00:00 20.74360000 20.59590000 20.58770000 20.80050000 20.42509937 0.16621383 74563 1482710400 2016.12.26 00:00 20.58960000 20.63110000 20.56840000 20.67000000 20.44471847 0.16131092 7663 1482796800 2016.12.27 00:00 20.63110000 20.74450000 20.58600000 20.77360000 20.47326910 0.16444512 57734 1482883200 2016.12.28 00:00 20.74490000 20.73760000 20.69710000 20.79160000 20.49844347 0.17232453 72776 1482969600 2016.12.29 00:00 20.73770000 20.70020000 20.63820000 20.75210000 20.51765838 0.16921500 73801 1483056000 2016.12.30 00:00 20.70380000 20.71880000 20.58070000 20.74070000 20.53681472 0.17729604 88365 1483315200 2017.01.02 00:00 20.64850000 20.71820000 20.64400000 20.76320000 20.55408951 0.18553206 8182 1483401600 2017.01.03 00:00 20.72020000 21.10370000 20.67830000 21.12520000 20.60643337 0.22917287 114793 1483488000 2017.01.04 00:00 21.10430000 21.42970000 21.01760000 21.62410000 20.68483971 0.30083105 123078 1483574400 2017.01.05 00:00 21.42790000 21.42170000 21.12500000 21.61200000 20.75501688 0.34639469 155204 1483660800 2017.01.06 00:00 21.42280000 21.22600000 21.20580000 21.46850000 20.79987242 0.36326589 122334 1483920000 2017.01.09 00:00 21.24190000 21.36510000 21.20900000 21.38860000 20.85370362 0.37202823 108203 1484006400 2017.01.10 00:00 21.36510000 21.76340000 21.34680000 21.83560000 20.94034137 0.41926098 130244 1484092800 2017.01.11 00:00 21.77630000 21.86060000 21.72800000 22.03790000 21.02798505 0.47179085 153134 1484179200 2017.01.12 00:00 21.85660000 21.75860000 21.56990000 21.96680000 21.09756742 0.48856641 153406 1484265600 2017.01.13 00:00 21.75860000 21.48580000 21.48490000 21.83580000 21.13454195 0.48026726 151127 1484524800 2017.01.16 00:00 21.49330000 21.72810000 21.49330000 21.74050000 21.19107129 0.47658808 82763 1484611200 2017.01.17 00:00 21.72810000 21.50180000 21.47250000 21.73610000 21.22066450 0.45681494 137836 1484697600 2017.01.18 00:00 21.50550000 21.90330000 21.48650000 22.00860000 21.28567741 0.46401145 132089 1484784000 2017.01.19 00:00 21.90330000 21.94270000 21.84620000 22.03600000 21.34825099 0.47798647 149018 1484870400 2017.01.20 00:00 21.94690000 21.58220000 21.52590000 21.99060000 21.37053184 0.45258453 154662 1485129600 2017.01.23 00:00 21.54230000 21.38230000 21.26340000 21.57280000 21.37165262 0.42135574 139914 1485216000 2017.01.24 00:00 21.38230000 21.52120000 21.25070000 21.53100000 21.38589523 0.39824672 110187 1485302400 2017.01.25 00:00 21.52310000 21.05470000 20.92530000 21.59060000 21.35435283 0.38142571 123384 1485388800 2017.01.26 00:00 21.05510000 21.20230000 20.86200000 21.36100000 21.33987160 0.35741862 136027 1485475200 2017.01.27 00:00 21.20670000 20.86880000 20.85040000 21.38020000 21.29500764 0.36144808 145427 1485734400 2017.01.30 00:00 20.86110000 20.77240000 20.65290000 20.93190000 21.24523549 0.38071779 152891 1485820800 2017.01.31 00:00 20.77240000 20.82780000 20.66040000 20.89270000 21.20547973 0.41100183 165711 1485907200 2017.02.01 00:00 20.82940000 20.70290000 20.65960000 20.84360000 21.15761499 0.44647098 144244 1485993600 2017.02.02 00:00 20.70290000 20.55100000 20.43510000 20.74250000 21.09984213 0.48971535 146539 1486080000 2017.02.03 00:00 20.55100000 20.37370000 20.28250000 20.60010000 21.03068574 0.54670358 143214 1486339200 2017.02.06 00:00 20.34430000 20.52960000 20.30630000 20.64650000 20.98296329 0.57493655 152773 1486425600 2017.02.07 00:00 20.52960000 20.60630000 20.52960000 20.74520000 20.94709059 0.56974550 118056 1486512000 2017.02.08 00:00 20.59820000 20.46930000 20.44100000 20.68720000 20.90158673 0.56014804 116326 1486598400 2017.02.09 00:00 20.46940000 20.35300000 20.29880000 20.53630000 20.84934037 0.55875226 106677 1486684800 2017.02.10 00:00 20.33820000 20.32850000 20.24220000 20.40460000 20.79973653 0.56914182 120785 1486944000 2017.02.13 00:00 20.29590000 20.26570000 20.25810000 20.38880000 20.74887591 0.55824376 91970 1487030400 2017.02.14 00:00 20.26650000 20.24980000 20.20260000 20.41080000 20.70134487 0.55671771 101591 1487116800 2017.02.15 00:00 20.25450000 20.26670000 20.22930000 20.45170000 20.65995012 0.50636898 109393 1487203200 2017.02.16 00:00 20.26250000 20.37400000 20.24930000 20.41410000 20.63271677 0.42651743 111208 1487289600 2017.02.17 00:00 20.37510000 20.42380000 20.37370000 20.54680000 20.61281994 0.37463780 88651 1487548800 2017.02.20 00:00 20.39440000 20.37590000 20.35950000 20.53960000 20.59025613 0.33726925 58905 1487635200 2017.02.21 00:00 20.35970000 20.00090000 19.92550000 20.48320000 20.53412698 0.29009431 89887 1487721600 2017.02.22 00:00 20.00080000 19.89540000 19.83650000 20.09680000 20.47329584 0.29518136 92528 1487808000 2017.02.23 00:00 19.91080000 19.65670000 19.60640000 19.98190000 20.39552481 0.29615958 94684 1487894400 2017.02.24 00:00 19.65750000 19.90910000 19.60660000 19.91290000 20.34919863 0.29318410 104379 1488153600 2017.02.27 00:00 19.83440000 19.90230000 19.73430000 19.97610000 20.30663686 0.29133656 96621 1488240000 2017.02.28 00:00 19.90800000 20.10530000 19.85520000 20.10870000 20.28746192 0.26864602 91617 1488326400 2017.03.01 00:00 20.10530000 19.79780000 19.72020000 20.16110000 20.24082745 0.26753438 115052 1488412800 2017.03.02 00:00 19.79880000 19.97910000 19.78270000 20.02890000 20.21590103 0.26159812 103317 1488499200 2017.03.03 00:00 19.98570000 19.49960000 19.49820000 20.09560000 20.14768188 0.29737003 123762 1488758400 2017.03.06 00:00 19.50490000 19.58900000 19.43370000 19.63720000 20.09447408 0.30782392 128056 1488844800 2017.03.07 00:00 19.58900000 19.49870000 19.42930000 19.64640000 20.03773369 0.31183345 117102 1488931200 2017.03.08 00:00 19.49870000 19.66050000 19.44240000 19.69620000 20.00180668 0.30675045 104027 1489017600 2017.03.09 00:00 19.65800000 19.82720000 19.61580000 19.89960000 19.98517747 0.29835319 118846 1489104000 2017.03.10 00:00 19.82760000 19.59750000 19.56800000 19.87270000 19.94825581 0.29822788 124531 1489363200 2017.03.13 00:00 19.58600000 19.61390000 19.53980000 19.65560000 19.91641240 0.29688804 94058 1489449600 2017.03.14 00:00 19.61380000 19.65650000 19.56950000 19.72040000 19.89165883 0.29128499 110084 1489536000 2017.03.15 00:00 19.65650000 19.22080000 19.19320000 19.67780000 19.82776752 0.31051195 131596 1489622400 2017.03.16 00:00 19.22070000 19.26870000 19.04810000 19.26910000 19.77452299 0.30696809 136128 1489708800 2017.03.17 00:00 19.26840000 19.07510000 19.06640000 19.27660000 19.70791128 0.30493584 102904 1489968000 2017.03.20 00:00 19.08530000 18.99160000 18.97300000 19.18410000 19.63969116 0.30223870 90484 1490054400 2017.03.21 00:00 18.98810000 19.09120000 18.93300000 19.15750000 19.58745390 0.31239733 116243 1490140800 2017.03.22 00:00 19.09100000 19.02140000 19.01290000 19.23820000 19.53354401 0.32792461 147301 1490227200 2017.03.23 00:00 19.02220000 18.91000000 18.91000000 19.11730000 19.47415886 0.35642343 116332 1490313600 2017.03.24 00:00 18.93200000 18.75480000 18.74790000 18.97320000 19.40564850 0.38112223 87886 1490572800 2017.03.27 00:00 18.74080000 18.88730000 18.74080000 18.96500000 19.35628197 0.38530731 108485 1490659200 2017.03.28 00:00 18.88760000 19.02280000 18.80920000 19.03070000 19.32452178 0.35561859 87428 1490745600 2017.03.29 00:00 19.02320000 18.70360000 18.68310000 19.03510000 19.26538638 0.36655975 90043 1490832000 2017.03.30 00:00 18.70370000 18.70020000 18.61350000 18.77020000 19.21155910 0.35200095 91666 1490918400 2017.03.31 00:00 18.69690000 18.69940000 18.66000000 18.85860000 19.16278205 0.36482853 100903 1491177600 2017.04.03 00:00 18.69910000 18.66750000 18.66300000 18.77410000 19.11561233 0.36970499 99209 1491264000 2017.04.04 00:00 18.66120000 18.80200000 18.66120000 18.94320000 19.08574449 0.36706240 120105 1491350400 2017.04.05 00:00 18.81110000 18.81330000 18.68370000 18.84290000 19.05979739 0.34869757 119114 1491436800 2017.04.06 00:00 18.81330000 18.72040000 18.71120000 18.89930000 19.02747383 0.30949624 120118 1491523200 2017.04.07 00:00 18.71150000 18.65630000 18.61390000 18.87680000 18.99212394 0.28841056 126417 1491782400 2017.04.10 00:00 18.64180000 18.67510000 18.61070000 18.74640000 18.96193119 0.25543052 87190 1491868800 2017.04.11 00:00 18.68710000 18.77800000 18.67370000 18.82030000 18.94441393 0.20001328 116702 1491955200 2017.04.12 00:00 18.77800000 18.55120000 18.54320000 18.81090000 18.90696498 0.19354825 118463 1492041600 2017.04.13 00:00 18.54360000 18.59420000 18.50570000 18.64150000 18.87717784 0.17512300 89923 1492128000 2017.04.14 00:00 18.55840000 18.49500000 18.49380000 18.59880000 18.84077995 0.17328467 25545 1492387200 2017.04.17 00:00 18.50280000 18.49350000 18.49130000 18.59780000 18.80770567 0.17358684 73152 1492473600 2017.04.18 00:00 18.49340000 18.57390000 18.45440000 18.61710000 18.78543847 0.16032494 100423 1492560000 2017.04.19 00:00 18.57390000 18.83430000 18.57150000 18.89380000 18.79009194 0.15395300 97628 1492646400 2017.04.20 00:00 18.83430000 18.78730000 18.74910000 18.88010000 18.78982605 0.15146209 89654 1492732800 2017.04.21 00:00 18.78730000 18.80030000 18.77780000 18.88730000 18.79082356 0.15178806 74287 1492992000 2017.04.24 00:00 18.61080000 18.72790000 18.46980000 18.73420000 18.78483084 0.14757100 101865 1493078400 2017.04.25 00:00 18.72800000 18.85210000 18.70160000 18.99790000 18.79123743 0.14264542 95531 1493164800 2017.04.26 00:00 18.85210000 19.16790000 18.85100000 19.29490000 18.82711006 0.18300770 122666 1493251200 2017.04.27 00:00 19.16940000 19.01750000 18.89660000 19.22900000 18.84524243 0.19533352 108173 1493337600 2017.04.28 00:00 19.01300000 18.80930000 18.80890000 19.09480000 18.84181934 0.19092749 81930 1493596800 2017.05.01 00:00 18.80990000 18.72330000 18.71930000 18.85150000 18.83053179 0.18315918 54133 1493683200 2017.05.02 00:00 18.72840000 18.75550000 18.67220000 18.83820000 18.82338590 0.18045517 67947 1493769600 2017.05.03 00:00 18.75550000 18.85830000 18.74960000 18.86480000 18.82671105 0.18210387 77830 1493856000 2017.05.04 00:00 18.85230000 19.03680000 18.83410000 19.08640000 18.84671953 0.19467437 83598 1493942400 2017.05.05 00:00 19.03010000 18.98110000 18.95380000 19.12580000 18.85951767 0.19741221 95287 1494201600 2017.05.08 00:00 18.90890000 19.20200000 18.90470000 19.21150000 18.89213503 0.21898355 90416 1494288000 2017.05.09 00:00 19.20230000 19.16750000 19.10010000 19.25830000 18.91836027 0.23556153 97315 1494374400 2017.05.10 00:00 19.16570000 19.00710000 18.93550000 19.18330000 18.92681167 0.22464841 86266 1494460800 2017.05.11 00:00 19.00760000 18.82790000 18.82720000 19.03430000 18.91739151 0.21018508 85223 1494547200 2017.05.12 00:00 18.82780000 18.77690000 18.73080000 18.89880000 18.90401137 0.18749743 71964 1494806400 2017.05.15 00:00 18.73650000 18.69790000 18.62800000 18.79920000 18.88438171 0.16824232 72523 1494892800 2017.05.16 00:00 18.69880000 18.62980000 18.58800000 18.75670000 18.86013584 0.16507175 76664 1494979200 2017.05.17 00:00 18.62990000 18.78310000 18.60410000 18.78430000 18.85279909 0.16692606 106611 1495065600 2017.05.18 00:00 18.78310000 18.82540000 18.75150000 19.20970000 18.85018965 0.16687878 181557 1495152000 2017.05.19 00:00 18.82540000 18.70170000 18.62500000 18.86260000 18.83604778 0.17261968 104399 1495411200 2017.05.22 00:00 18.65420000 18.65850000 18.55470000 18.74890000 18.81913847 0.17988234 100724 1495497600 2017.05.23 00:00 18.65840000 18.62620000 18.57170000 18.71730000 18.80076338 0.19000680 97266 1495584000 2017.05.24 00:00 18.62540000 18.44360000 18.44360000 18.69270000 18.76674782 0.19658919 108433 1495670400 2017.05.25 00:00 18.42540000 18.49570000 18.34040000 18.54700000 18.74093374 0.20391066 123951 1495756800 2017.05.26 00:00 18.49560000 18.48610000 18.41670000 18.52910000 18.71666386 0.21744656 104532 1496016000 2017.05.29 00:00 18.49260000 18.46500000 18.45010000 18.55080000 18.69269587 0.23160587 39881 1496102400 2017.05.30 00:00 18.47140000 18.67090000 18.46620000 18.70790000 18.69062007 0.23190712 86099 1496188800 2017.05.31 00:00 18.67090000 18.60910000 18.60700000 18.77150000 18.68285626 0.23186489 101690 1496275200 2017.06.01 00:00 18.60950000 18.63550000 18.55120000 18.66470000 18.67834614 0.21930865 86925 1496361600 2017.06.02 00:00 18.63580000 18.66380000 18.55530000 18.73630000 18.67696079 0.20889603 92875 1496620800 2017.06.05 00:00 18.66580000 18.33620000 18.32110000 18.82020000 18.64450738 0.19134193 118853 1496707200 2017.06.06 00:00 18.33640000 18.21610000 18.20370000 18.42960000 18.60370668 0.18004362 92561 1496793600 2017.06.07 00:00 18.21530000 18.22390000 18.16390000 18.29340000 18.56753462 0.17807946 109273 1496880000 2017.06.08 00:00 18.22090000 18.19070000 18.16200000 18.25780000 18.53164560 0.18958078 108694 1496966400 2017.06.09 00:00 18.18580000 18.13530000 18.11020000 18.24000000 18.49389840 0.20418194 92139 1497225600 2017.06.12 00:00 18.13270000 18.13120000 18.10940000 18.20780000 18.45935570 0.21806483 76174 1497312000 2017.06.13 00:00 18.11970000 18.04920000 18.02650000 18.16000000 18.42029325 0.23803844 82671 1497398400 2017.06.14 00:00 18.03640000 17.91530000 17.90010000 18.06180000 18.37219866 0.25592680 128890 1497484800 2017.06.15 00:00 17.91170000 18.03230000 17.89240000 18.15500000 18.33982736 0.25067480 128731 1497571200 2017.06.16 00:00 18.02400000 17.89880000 17.89740000 18.08610000 18.29782475 0.26104510 88678 1497830400 2017.06.19 00:00 17.89540000 17.95730000 17.89540000 18.00300000 18.26539382 0.26310039 86532 1497916800 2017.06.20 00:00 17.95580000 18.18870000 17.92690000 18.23350000 18.25808965 0.25175240 119694 1498003200 2017.06.21 00:00 18.18850000 18.23720000 18.11970000 18.31040000 18.25610016 0.24851408 101873 1498089600 2017.06.22 00:00 18.23780000 18.10930000 18.03020000 18.25300000 18.24211919 0.24536427 85333 1498176000 2017.06.23 00:00 18.10680000 17.99950000 17.93760000 18.15950000 18.21901260 0.24555087 76513 1498435200 2017.06.26 00:00 17.97980000 17.86650000 17.81230000 18.01510000 18.18543997 0.25210668 68209 1498521600 2017.06.27 00:00 17.86320000 17.98080000 17.82130000 18.06900000 18.16595045 0.23151820 99061 1498608000 2017.06.28 00:00 17.98750000 17.84240000 17.83940000 18.07580000 18.13513612 0.21858775 111104 1498694400 2017.06.29 00:00 17.85060000 18.03380000 17.80500000 18.12980000 18.12548506 0.18761345 97935 1498780800 2017.06.30 00:00 18.03110000 18.11970000 17.96750000 18.15780000 18.12493410 0.14371511 80108 1499040000 2017.07.03 00:00 18.06620000 18.22150000 18.04150000 18.24830000 18.13413086 0.14152764 105249 1499126400 2017.07.04 00:00 18.17820000 18.17600000 18.16120000 18.26270000 18.13811839 0.14263678 66338 1499212800 2017.07.05 00:00 18.16900000 18.30240000 18.15900000 18.40480000 18.15376426 0.15401954 97621 1499299200 2017.07.06 00:00 18.29730000 18.24410000 18.21900000 18.40380000 18.16236766 0.15981750 92049 1499385600 2017.07.07 00:00 18.25880000 18.07920000 18.06910000 18.31310000 18.15444693 0.15632857 88927 1499644800 2017.07.10 00:00 18.07030000 17.94740000 17.88660000 18.08920000 18.13472818 0.15238720 66121 1499731200 2017.07.11 00:00 17.93700000 17.90830000 17.89780000 18.05130000 18.11316359 0.14953539 68421 1499817600 2017.07.12 00:00 17.90030000 17.77640000 17.73050000 17.95030000 18.08109087 0.15099461 105133 1499904000 2017.07.13 00:00 17.76860000 17.67910000 17.66830000 17.80960000 18.04280602 0.16790746 80523 1499990400 2017.07.14 00:00 17.67920000 17.55340000 17.52920000 17.70950000 17.99619593 0.19584040 90311 1500249600 2017.07.17 00:00 17.54700000 17.58630000 17.44680000 17.61880000 17.95715822 0.21891034 96990 1500336000 2017.07.18 00:00 17.58060000 17.47430000 17.46670000 17.59550000 17.91117172 0.24287431 110457 1500422400 2017.07.19 00:00 17.46990000 17.55660000 17.44900000 17.56690000 17.87740299 0.24877362 96101 1500508800 2017.07.20 00:00 17.54740000 17.48350000 17.48150000 17.64590000 17.83988842 0.26349006 113832 1500595200 2017.07.21 00:00 17.48350000 17.63090000 17.47750000 17.64130000 17.81998476 0.26843331 104029 1500854400 2017.07.24 00:00 17.59710000 17.72240000 17.58880000 17.76820000 17.81069097 0.27085917 108165 1500940800 2017.07.25 00:00 17.71520000 17.76640000 17.67530000 17.80510000 17.80647278 0.26908967 108974 1501027200 2017.07.26 00:00 17.75330000 17.58920000 17.58150000 17.80360000 17.78578014 0.27681425 117235 1501113600 2017.07.27 00:00 17.58910000 17.72090000 17.55630000 17.76520000 17.77960108 0.27259357 159396 1501200000 2017.07.28 00:00 17.72060000 17.76800000 17.67300000 17.83980000 17.77849621 0.26191124 126121 1501459200 2017.07.31 00:00 17.73866000 17.79533000 17.72880000 17.89200000 17.78009943 0.24242757 124495 1501545600 2017.08.01 00:00 17.78260000 17.88400000 17.73530000 17.89170000 17.78999472 0.22738602 107157 1501632000 2017.08.02 00:00 17.87680000 17.82170000 17.78160000 17.96484000 17.79301427 0.19718304 106564 1501718400 2017.08.03 00:00 17.81220000 17.84110000 17.78490000 17.89390000 17.79759387 0.17154623 95035 1501804800 2017.08.04 00:00 17.83960000 17.89670000 17.79320000 17.90658000 17.80703255 0.16584976 96978 1502064000 2017.08.07 00:00 17.85510000 17.92400000 17.84932000 17.99059000 17.81817230 0.17114940 76700 1502150400 2017.08.08 00:00 17.92180000 17.85010000 17.84180000 17.95730000 17.82121304 0.17195185 80997 1502236800 2017.08.09 00:00 17.84460000 17.93530000 17.83822000 18.05630000 17.83207846 0.17985893 100679 1502323200 2017.08.10 00:00 17.93634000 17.97260000 17.86783000 17.98621000 17.84546146 0.18667245 107459 1502409600 2017.08.11 00:00 17.97110000 17.81630000 17.77829000 18.03400000 17.84268418 0.17352663 92643 1502668800 2017.08.14 00:00 17.81240000 17.76130000 17.73236000 17.82333000 17.83493331 0.16106701 69081 1502755200 2017.08.15 00:00 17.75750000 17.80310000 17.75260000 17.88390000 17.83190156 0.13837692 87376 1502841600 2017.08.16 00:00 17.80100000 17.66040000 17.65940000 17.82610000 17.81556808 0.12438324 89841 1502928000 2017.08.17 00:00 17.65200000 17.84430000 17.63664000 17.87542000 17.81830446 0.10045193 90385 1503014400 2017.08.18 00:00 17.84280000 17.69408000 17.68890000 17.93580000 17.80647355 0.09430018 103157 1503273600 2017.08.21 00:00 17.67083000 17.65610000 17.63435000 17.75740000 17.79215226 0.09844135 84328 1503360000 2017.08.22 00:00 17.65500000 17.66010000 17.60900000 17.69110000 17.77957586 0.10369400 73560 1503446400 2017.08.23 00:00 17.64744000 17.68300000 17.63200000 17.84510000 17.77037816 0.09927885 82620 1503532800 2017.08.24 00:00 17.68399000 17.72490000 17.63740000 17.74250000 17.76604690 0.10054537 76389 1503619200 2017.08.25 00:00 17.72330000 17.62560000 17.57390000 17.73000000 17.75267101 0.10946252 86369 1503878400 2017.08.28 00:00 17.63498000 17.87190000 17.61450000 17.87325000 17.76402615 0.10834798 72430 1503964800 2017.08.29 00:00 17.86930000 17.83890000 17.81630000 17.97470000 17.77115699 0.10450942 106327 1504051200 2017.08.30 00:00 17.84050000 17.71806000 17.71470000 17.89720000 17.76610014 0.10554806 90897 1504137600 2017.08.31 00:00 17.70970000 17.88240000 17.70520000 17.89579000 17.77717631 0.10539198 103672 1504224000 2017.09.01 00:00 17.87700000 17.81850000 17.75570000 17.90776000 17.78111190 0.10206053 100476 1504483200 2017.09.04 00:00 17.85730000 17.86880000 17.79983000 17.92400000 17.78946315 0.09897814 73937 1504569600 2017.09.05 00:00 17.86410000 17.89650000 17.76740000 17.96907000 17.79965714 0.10172426 106674 1504656000 2017.09.06 00:00 17.88942000 17.78679000 17.75480000 17.90897000 17.79843169 0.09688896 106874 1504742400 2017.09.07 00:00 17.77270000 17.66657000 17.64350000 17.79548000 17.78587344 0.08961031 103995 1504828800 2017.09.08 00:00 17.65904000 17.70830000 17.61190000 17.75623000 17.77848549 0.08907537 120893 1505088000 2017.09.11 00:00 17.67540000 17.67780000 17.62760000 17.73500000 17.76889640 0.08974823 94591 1505174400 2017.09.12 00:00 17.67210000 17.72530000 17.65630000 17.81430000 17.76474436 0.08919109 121443 1505260800 2017.09.13 00:00 17.72430000 17.74533000 17.70189000 17.81071000 17.76289537 0.08599792 112008 1505347200 2017.09.14 00:00 17.74510000 17.66075000 17.63398000 17.82778000 17.75316724 0.08568470 133329 1505433600 2017.09.15 00:00 17.66084000 17.64808000 17.63010000 17.72990000 17.74315893 0.08729149 116901 1505692800 2017.09.18 00:00 17.65665000 17.76130000 17.60840000 17.78050000 17.74488665 0.08510005 88073 1505779200 2017.09.19 00:00 17.76010000 17.79470000 17.72410000 17.84833000 17.74963078 0.08325591 90610 1505865600 2017.09.20 00:00 17.79200000 17.76915000 17.63289000 17.85630000 17.75148976 0.08182569 118381 1505952000 2017.09.21 00:00 17.75960000 17.87820000 17.75233000 17.91030000 17.76355740 0.08503303 93058 1506038400 2017.09.22 00:00 17.87330000 17.73350000 17.72510000 17.89744000 17.76069479 0.07989873 125923 1506297600 2017.09.25 00:00 17.72658000 17.92030000 17.72658000 17.93530000 17.77589528 0.08268313 85255 1506384000 2017.09.26 00:00 17.90080000 17.95230000 17.87805000 18.04330000 17.79269573 0.09119795 97886 1506470400 2017.09.27 00:00 17.95220000 18.20380000 17.93026000 18.21011000 17.83184852 0.13063195 116805 1506556800 2017.09.28 00:00 18.20190000 18.14260000 18.13720000 18.29970000 17.86144390 0.15318316 123404 1506643200 2017.09.29 00:00 18.15980000 18.26110000 18.08790000 18.26380000 17.89950639 0.18556896 98841 1506902400 2017.10.02 00:00 18.23900000 18.22850000 18.20418000 18.33380000 17.93083911 0.20828001 98104 1506988800 2017.10.03 00:00 18.22910000 18.21208000 18.18790000 18.31254000 17.95762396 0.22593853 105964 1507075200 2017.10.04 00:00 18.20530000 18.26270000 18.13912000 18.27107000 17.98667882 0.24202002 101969 1507161600 2017.10.05 00:00 18.26796000 18.49530000 18.22580000 18.49740000 18.03511893 0.27082334 104639 1507248000 2017.10.06 00:00 18.49510000 18.52940000 18.47806000 18.62700000 18.08219332 0.29599917 118651 1507507200 2017.10.09 00:00 18.51615000 18.66899000 18.51505000 18.70110000 18.13807872 0.32503721 82697 1507593600 2017.10.10 00:00 18.66960000 18.82569000 18.55300000 18.85110000 18.20356551 0.36338900 104054 1507680000 2017.10.11 00:00 18.82230000 18.70618000 18.68223000 18.83280000 18.25143355 0.37849229 121613 1507766400 2017.10.12 00:00 18.70097000 18.89980000 18.68569000 18.91220000 18.31318274 0.39705354 126310 1507852800 2017.10.13 00:00 18.89470000 18.90295000 18.82520000 18.99140000 18.36935105 0.40291810 107327 1508112000 2017.10.16 00:00 18.90074000 19.02590000 18.89454000 19.13910000 18.43187952 0.41881840 94829 1508198400 2017.10.17 00:00 19.02120000 18.76730000 18.72610000 19.15320000 18.46382433 0.40712872 119325 1508284800 2017.10.18 00:00 18.78090000 18.86000000 18.72280000 18.92850000 18.50155534 0.39231958 117065 1508371200 2017.10.19 00:00 18.85400000 18.80180000 18.76594000 18.89240000 18.53015007 0.37631788 102516 1508457600 2017.10.20 00:00 18.80400000 18.98679000 18.78430000 19.05540000 18.57363959 0.34925692 104627 1508716800 2017.10.23 00:00 18.98660000 19.07940000 18.95290000 19.10360000 18.62180725 0.33780303 79651 1508803200 2017.10.24 00:00 19.07790000 19.23000000 19.04827000 19.25330000 18.67973037 0.33130038 110767 1508889600 2017.10.25 00:00 19.23160000 19.03680000 18.98049000 19.27703000 18.71373700 0.32380262 114477 1508976000 2017.10.26 00:00 19.03490000 19.20480000 18.95190000 19.22075000 18.76050490 0.31537068 130947 1509062400 2017.10.27 00:00 19.20230000 19.14400000 19.09784000 19.32894000 18.79702825 0.30540385 126694 1509321600 2017.10.30 00:00 19.12235000 19.23501000 19.06570000 19.30650000 18.83874079 0.29076507 77206 1509408000 2017.10.31 00:00 19.23634000 19.14440000 19.10510000 19.28130000 18.86785120 0.25965860 94521 1509494400 2017.11.01 00:00 19.14220000 19.07000000 19.04814000 19.21242000 18.88710346 0.22159671 104800 1509580800 2017.11.02 00:00 19.06770000 18.98032000 18.91029000 19.12086000 18.89598123 0.20183598 92471 1509667200 2017.11.03 00:00 18.97880000 19.19603000 18.96332000 19.23870000 18.92455730 0.18455367 104045 1509926400 2017.11.06 00:00 19.16196000 19.01310000 19.01190000 19.19740000 18.93298994 0.17289325 96196 1510012800 2017.11.07 00:00 19.01660000 19.15010000 19.00910000 19.21000000 18.95366709 0.16861449 99187 1510099200 2017.11.08 00:00 19.14900000 19.08830000 19.04570000 19.15880000 18.96648927 0.15557496 80825 1510185600 2017.11.09 00:00 19.07980000 19.03360000 19.02330000 19.16648000 18.97288077 0.15235254 107091 1510272000 2017.11.10 00:00 19.02700000 19.09335000 18.99900000 19.12551000 18.98435403 0.14796171 90678 1510531200 2017.11.13 00:00 19.07755000 19.12740000 19.07077000 19.19680000 18.99797745 0.14455468 104820 1510617600 2017.11.14 00:00 19.12600000 19.16480000 19.04836000 19.18700000 19.01386532 0.13118493 116326 1510704000 2017.11.15 00:00 19.16530000 19.24650000 19.10280000 19.37290000 19.03602100 0.12388349 139761 1510790400 2017.11.16 00:00 19.24870000 19.05310000 19.04280000 19.25690000 19.03764757 0.11121177 133573 1510876800 2017.11.17 00:00 19.05220000 18.90920000 18.89860000 19.11190000 19.02541447 0.12240819 143959 1511136000 2017.11.20 00:00 18.92190000 18.99580000 18.91896000 19.05610000 19.02259404 0.12386874 114575 1511222400 2017.11.21 00:00 18.99143000 18.76980000 18.76890000 19.04260000 18.99851842 0.14095197 105485 1511308800 2017.11.22 00:00 18.77130000 18.64635000 18.60311000 18.84038000 18.96497857 0.17738554 109580 1511395200 2017.11.23 00:00 18.61845000 18.60320000 18.58206000 18.68810000 18.93052347 0.20254296 206578 1511481600 2017.11.24 00:00 18.60060000 18.57030000 18.51733000 18.68010000 18.89621647 0.22690999 110092 1511740800 2017.11.27 00:00 18.53377000 18.58310000 18.44680000 18.60630000 18.86639586 0.23676265 112132 1511827200 2017.11.28 00:00 18.55187000 18.54036000 18.52414000 18.66639000 18.83534482 0.25129688 98206 1511913600 2017.11.29 00:00 18.52870000 18.56260000 18.48824000 18.57429000 18.80936912 0.26267914 88963 1512000000 2017.11.30 00:00 18.56340000 18.63020000 18.51730000 18.67672000 18.79230540 0.26923864 128700 1512086400 2017.12.01 00:00 18.62400000 18.61260000 18.55474000 18.71900000 18.77519060 0.26248079 138131 1512345600 2017.12.04 00:00 18.63540000 18.61610000 18.60250000 18.70724000 18.76003911 0.26424083 107920 1512432000 2017.12.05 00:00 18.61360000 18.76260000 18.57440000 18.78470000 18.76028301 0.24936294 115400 1512518400 2017.12.06 00:00 18.75850000 18.86540000 18.72920000 18.92170000 18.77029415 0.23721890 99384 1512604800 2017.12.07 00:00 18.86900000 18.96840000 18.85720000 18.99140000 18.78916137 0.23107943 84881 1512691200 2017.12.08 00:00 18.96740000 18.90950000 18.86798000 18.97240000 18.80062219 0.22185756 88515 1512950400 2017.12.11 00:00 18.90560000 19.06050000 18.90120000 19.06260000 18.82537246 0.21846630 78130 1513036800 2017.12.12 00:00 19.05670000 19.17291000 19.04530000 19.22530000 18.85847127 0.22476949 73595 1513123200 2017.12.13 00:00 19.16450000 19.00908000 18.98488000 19.22539000 18.87281496 0.21503071 103415 1513209600 2017.12.14 00:00 18.99310000 19.14940000 18.97970000 19.15543000 18.89915640 0.23050576 119639 1513296000 2017.12.15 00:00 19.09590000 19.11090000 19.07480000 19.18130000 18.91932245 0.24391592 107691 1513555200 2017.12.18 00:00 19.11540000 19.08390000 18.99933000 19.13051000 18.93499650 0.25335138 102919 1513641600 2017.12.19 00:00 19.08310000 19.20062000 19.03840000 19.24200000 18.96029398 0.26861812 93201 1513728000 2017.12.20 00:00 19.19130000 19.20250000 19.17410000 19.27420000 18.98336122 0.27438525 94653 1513814400 2017.12.21 00:00 19.19340000 19.45760000 19.19340000 19.53623000 19.02852682 0.29760142 114019 1513900800 2017.12.22 00:00 19.45150000 19.73980000 19.44520000 19.76020000 19.09626712 0.34202107 116392 1514246400 2017.12.26 00:00 19.69741000 19.86110000 19.54980000 19.91050000 19.16910835 0.38552692 49761 1514332800 2017.12.27 00:00 19.85790000 19.68000000 19.67930000 19.89000000 19.21776470 0.39074678 80041 1514419200 2017.12.28 00:00 19.68000000 19.70230000 19.62390000 19.79576000 19.26391092 0.39024029 70754 1514505600 2017.12.29 00:00 19.70609000 19.64050000 19.54956000 19.73403000 19.29977654 0.38192481 93247 1514851200 2018.01.02 00:00 19.61230000 19.53440000 19.44140000 19.65482000 19.32212163 0.35824725 101536 1514937600 2018.01.03 00:00 19.53223000 19.34658000 19.33275000 19.53890000 19.32445100 0.32199754 105853 1515024000 2018.01.04 00:00 19.34552000 19.28930000 19.20890000 19.38820000 19.32110329 0.29631527 103803 1515110400 2018.01.05 00:00 19.28820000 19.17340000 19.16150000 19.40030000 19.30703631 0.28022521 109539 1515369600 2018.01.08 00:00 19.15560000 19.22410000 19.15560000 19.29630000 19.29913761 0.27114710 82601 1515456000 2018.01.09 00:00 19.22440000 19.23690000 19.18560000 19.34960000 19.29321022 0.25824025 118008 1515542400 2018.01.10 00:00 19.23040000 19.28140000 19.16488000 19.41420000 19.29208544 0.25323347 165569 1515628800 2018.01.11 00:00 19.27455000 19.27050000 19.22253000 19.43370000 19.29002968 0.25243342 131448 1515715200 2018.01.12 00:00 19.26500000 19.03450000 18.98416000 19.27660000 19.26569352 0.25901076 132480 1515974400 2018.01.15 00:00 19.05460000 18.84930000 18.78540000 19.05460000 19.22603700 0.28813182 82273 1516060800 2018.01.16 00:00 18.84800000 18.76650000 18.74810000 18.89552000 19.18227157 0.32221527 112503 1516147200 2018.01.17 00:00 18.76530000 18.71400000 18.57856000 18.83360000 19.13767428 0.35736254 146677 1516233600 2018.01.18 00:00 18.70910000 18.59750000 18.59486000 18.80750000 19.08622911 0.39925061 134368 1516320000 2018.01.19 00:00 18.59575000 18.61710000 18.54510000 18.65970000 19.04155014 0.43178075 157984 1516579200 2018.01.22 00:00 18.56642000 18.68230000 18.56050000 18.77200000 19.00733584 0.44392804 126181 1516665600 2018.01.23 00:00 18.68400000 18.69570000 18.67470000 18.87680000 18.97765624 0.43016031 97698 1516752000 2018.01.24 00:00 18.68990000 18.49667000 18.45130000 18.71090000 18.93184803 0.41246030 100745 1516838400 2018.01.25 00:00 18.49510000 18.60520000 18.30110000 18.64658000 18.90073869 0.39374934 132438 1516924800 2018.01.26 00:00 18.59780000 18.48178000 18.41183000 18.62240000 18.86083786 0.37330716 122255 1517184000 2018.01.29 00:00 18.46182000 18.61040000 18.44934000 18.67650000 18.83698664 0.34021768 105894 1517270400 2018.01.30 00:00 18.59180000 18.76800000 18.56460000 18.78749000 18.83041648 0.30392081 95856 1517356800 2018.01.31 00:00 18.73140000 18.60050000 18.55989000 18.77519000 18.80851967 0.28812491 113892 1517443200 2018.02.01 00:00 18.59560000 18.34480000 18.30920000 18.66780000 18.76435590 0.28919101 114788 1517529600 2018.02.02 00:00 18.33500000 18.58632000 18.32577000 18.65670000 18.74740010 0.27827494 135028 1517788800 2018.02.05 00:00 18.55027000 18.77500000 18.51980000 18.85130000 18.75002866 0.25710379 148181 1517875200 2018.02.06 00:00 18.77590000 18.59950000 18.57760000 18.93476000 18.73569260 0.23386884 214764 1517961600 2018.02.07 00:00 18.59900000 18.79220000 18.59200000 18.79530000 18.74107425 0.20109200 152431 1518048000 2018.02.08 00:00 18.78921000 18.89180000 18.69098000 18.97488000 18.75542909 0.17218983 175030 1518134400 2018.02.09 00:00 18.89590000 18.69979000 18.66949000 18.96050000 18.75013013 0.15783927 209989 1518393600 2018.02.12 00:00 18.71540000 18.60060000 18.58447000 18.72979000 18.73588916 0.15094537 117194 1518480000 2018.02.13 00:00 18.59255000 18.65379000 18.56880000 18.67570000 18.72807019 0.14712722 106563 1518566400 2018.02.14 00:00 18.65012000 18.58180000 18.53480000 18.78310000 18.71413970 0.14240957 128918 1518652800 2018.02.15 00:00 18.54550000 18.49590000 18.43210000 18.57290000 18.69335497 0.13737794 124054 1518739200 2018.02.16 00:00 18.50090000 18.52175000 18.44885000 18.54724000 18.67701164 0.13439012 109334 1518998400 2018.02.19 00:00 18.50395000 18.52870000 18.46064000 18.56650000 18.66288672 0.13285132 70183 1519084800 2018.02.20 00:00 18.52780000 18.70830000 18.52177000 18.72964000 18.66721179 0.13458521 99890 1519171200 2018.02.21 00:00 18.70710000 18.83480000 18.60730000 18.86380000 18.68317257 0.13920014 132220 1519257600 2018.02.22 00:00 18.82960000 18.60530000 18.60289000 18.85730000 18.67575614 0.13675634 113723 1519344000 2018.02.23 00:00 18.58810000 18.53193000 18.51865000 18.64520000 18.66205841 0.13026535 106730 1519603200 2018.02.26 00:00 18.54585000 18.67230000 18.54300000 18.71350000 18.66303380 0.12994435 110508 1519689600 2018.02.27 00:00 18.66775000 18.84380000 18.63779000 18.84870000 18.68024963 0.13762032 137081 1519776000 2018.02.28 00:00 18.84340000 18.83268000 18.76629000 18.87667000 18.69476681 0.14396326 112704 1519862400 2018.03.01 00:00 18.83590000 18.84470000 18.78110000 18.94320000 18.70904616 0.12786646 180981 1519948800 2018.03.02 00:00 18.83550000 18.80774000 18.79401000 18.97980000 18.71844557 0.12848785 140381 1520208000 2018.03.05 00:00 18.82200000 18.79530000 18.77464000 18.96220000 18.72576504 0.13070304 105450 1520294400 2018.03.06 00:00 18.79200000 18.74250000 18.65780000 18.80640000 18.72735885 0.12801210 122935 1520380800 2018.03.07 00:00 18.73540000 18.70525000 18.70230000 18.90190000 18.72525324 0.12676440 135016 1520467200 2018.03.08 00:00 18.70080000 18.65630000 18.61280000 18.77030000 18.71868627 0.12004310 125338 1520553600 2018.03.09 00:00 18.65690000 18.60331000 18.50620000 18.66990000 18.70769805 0.11954955 110805 1520812800 2018.03.12 00:00 18.59980000 18.62300000 18.59980000 18.62860000 18.69963157 0.11699037 1868