Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.77660000 7.77764000 0.00001000 5.00000000 104.00000000 0.00001000 0.12204948 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336435200 2012.05.08 00:00 5.82309000 5.82639000 5.82248000 5.83704000 5.82639000 0.00000000 546 1336521600 2012.05.09 00:00 5.83039000 5.83468000 5.81418000 5.85920000 5.82717952 0.00000000 25866 1336608000 2012.05.10 00:00 5.83223000 5.86610000 5.81846000 5.86673000 5.83088624 0.00000000 22676 1336694400 2012.05.11 00:00 5.86416000 5.85693000 5.85457000 5.87254000 5.83336659 0.00000000 1281 1336953600 2012.05.14 00:00 5.88430000 5.93017000 5.88415000 5.93275000 5.84258597 0.00000000 22189 1337040000 2012.05.15 00:00 5.92605000 5.99912000 5.91384000 6.01185000 5.85749397 0.00000000 28943 1337126400 2012.05.16 00:00 5.99141000 5.97640000 5.94906000 6.03879000 5.86881835 0.00000000 40074 1337212800 2012.05.17 00:00 5.97459000 5.98797000 5.93059000 6.00053000 5.88016613 0.00000000 32753 1337299200 2012.05.18 00:00 5.98139000 5.96539000 5.95990000 6.02767000 5.88828269 0.00000000 34410 1337558400 2012.05.21 00:00 5.96600000 5.93714000 5.92669000 5.99489000 5.89293577 0.00000000 32243 1337644800 2012.05.22 00:00 5.93599000 5.98248000 5.91369000 5.99709000 5.90146379 0.00000000 34546 1337731200 2012.05.23 00:00 5.97499000 5.98859000 5.96649000 6.02109000 5.90976152 0.00000000 37559 1337817600 2012.05.24 00:00 5.98489000 6.02767000 5.97600000 6.04487000 5.92099090 0.00000000 33272 1337904000 2012.05.25 00:00 6.01785000 6.01073000 6.00159000 6.04484000 5.92953748 0.00000000 27904 1338163200 2012.05.28 00:00 5.98219000 6.00099000 5.96563000 6.01346000 5.93634248 0.00000000 18123 1338249600 2012.05.29 00:00 5.99969000 6.01654000 5.98840000 6.04378000 5.94398034 0.00000000 29575 1338336000 2012.05.30 00:00 6.01279000 6.08981000 6.01199000 6.09413000 5.95786888 0.00000000 32771 1338422400 2012.05.31 00:00 6.08529000 6.11539000 6.04359000 6.12252000 5.97287089 0.00000000 32407 1338508800 2012.06.01 00:00 6.11109000 6.12219000 6.07530000 6.16829000 5.98709176 0.00000000 36238 1338768000 2012.06.04 00:00 6.12489000 6.06959000 6.06768000 6.13989000 5.99494874 0.08539790 27193 1338854400 2012.06.05 00:00 6.06759000 6.10412000 6.05124000 6.12227000 6.00534600 0.08120264 28299 1338940800 2012.06.06 00:00 6.10459000 6.05870000 6.05657000 6.11404000 6.01042733 0.07284322 33918 1339027200 2012.06.07 00:00 6.05759000 6.03939000 6.00469000 6.09066000 6.01318568 0.06553356 34713 1339113600 2012.06.08 00:00 6.04099000 6.04655000 6.03149000 6.10875000 6.01636324 0.05544729 32366 1339372800 2012.06.11 00:00 5.99075000 6.04478000 5.97609000 6.04569000 6.01906959 0.05178109 32867 1339459200 2012.06.12 00:00 6.04159000 6.00572000 6.00479000 6.05663000 6.01779820 0.05194660 34551 1339545600 2012.06.13 00:00 6.00199000 5.98299000 5.96329000 6.02029000 6.01448314 0.05257513 33642 1339632000 2012.06.14 00:00 5.98079000 5.94071000 5.93429000 5.99569000 6.00745712 0.05685971 34368 1339718400 2012.06.15 00:00 5.93719000 5.94548000 5.93046000 5.98159000 6.00155454 0.05996655 31417 1339977600 2012.06.18 00:00 5.93369000 5.98359000 5.90676000 6.00299000 5.99984363 0.05916773 41092 1340064000 2012.06.19 00:00 5.98099000 5.94037000 5.90969000 5.98679000 5.99417948 0.06323657 42142 1340150400 2012.06.20 00:00 5.93709000 5.89589000 5.88554000 5.95369000 5.98481857 0.07134384 42428 1340236800 2012.06.21 00:00 5.89089000 5.97147000 5.89089000 5.97539000 5.98354728 0.07138768 42495 1340323200 2012.06.22 00:00 5.96749000 5.95822000 5.94414000 5.98156000 5.98113516 0.07250325 35398 1340582400 2012.06.25 00:00 5.95949000 6.00269000 5.95589000 6.01142000 5.98318800 0.07154298 152879 1340668800 2012.06.26 00:00 5.99929000 6.00879000 5.99342000 6.02339000 5.98562629 0.07028455 187895 1340755200 2012.06.27 00:00 6.00599000 6.03701000 6.00097000 6.04039000 5.99051997 0.06541083 169020 1340841600 2012.06.28 00:00 6.03459000 6.05359000 6.02295000 6.07139000 5.99652664 0.05909983 196165 1340928000 2012.06.29 00:00 6.05129000 5.95327000 5.94545000 6.06639000 5.99240696 0.05347948 217005 1341187200 2012.07.02 00:00 5.93769000 5.96859000 5.93769000 5.97979000 5.99013868 0.05115636 174235 1341273600 2012.07.03 00:00 5.96549000 5.96039000 5.95784000 5.99009000 5.98730547 0.04492620 159740 1341360000 2012.07.04 00:00 5.95739000 5.98729000 5.95699000 5.98819000 5.98730400 0.04199407 140370 1341446400 2012.07.05 00:00 5.98229000 6.04909000 5.98219000 6.04939000 5.99318838 0.04311618 196500 1341532800 2012.07.06 00:00 6.04389000 6.11332000 6.04239000 6.13184000 6.00462949 0.05136487 180600 1341792000 2012.07.09 00:00 6.11699000 6.07831000 6.07768000 6.12325000 6.01164668 0.05529860 170140 1341878400 2012.07.10 00:00 6.07459000 6.10135000 6.07044000 6.10178000 6.02018985 0.06154869 168500 1341964800 2012.07.11 00:00 6.09119000 6.10947000 6.08439000 6.11001000 6.02869272 0.06695645 157825 1342051200 2012.07.12 00:00 6.10649000 6.10339000 6.10301000 6.13710000 6.03580675 0.06838368 166255 1342137600 2012.07.13 00:00 6.10009000 6.09769000 6.09329000 6.12408000 6.04170039 0.06853003 154700 1342396800 2012.07.16 00:00 6.07809000 6.08639000 6.07739000 6.11379000 6.04595655 0.06926488 144910 1342483200 2012.07.17 00:00 6.08019000 6.06720000 6.06689000 6.09329000 6.04797973 0.06580829 170625 1342569600 2012.07.18 00:00 6.06439000 6.09219000 6.06009000 6.12339000 6.05219023 0.05793913 169040 1342656000 2012.07.19 00:00 6.08669000 6.05619000 6.05341000 6.10309000 6.05257116 0.05511960 163171 1342742400 2012.07.20 00:00 6.04843000 6.05989000 6.04843000 6.08374000 6.05326820 0.05099785 151500 1343001600 2012.07.23 00:00 6.07429000 6.07788000 6.07378000 6.11213000 6.05561218 0.05009600 197825 1343088000 2012.07.24 00:00 6.07429000 6.10848000 6.07319000 6.12368000 6.06064721 0.05040393 189470 1343174400 2012.07.25 00:00 6.09716000 6.07398000 6.07358000 6.11601000 6.06191700 0.05024963 185685 1343260800 2012.07.26 00:00 6.07104000 6.01729000 6.00744000 6.08388000 6.05766681 0.05105493 178070 1343347200 2012.07.27 00:00 6.02078000 6.03892000 5.99789000 6.08628000 6.05588140 0.04581711 47679 1343606400 2012.07.30 00:00 6.05429000 6.03918000 6.03788000 6.09044000 6.05429079 0.04203033 30742 1343692800 2012.07.31 00:00 6.03559000 6.02498000 6.01263000 6.05434000 6.05149928 0.03820005 34712 1343779200 2012.08.01 00:00 6.02409000 6.03658000 5.99888000 6.05053000 6.05007840 0.03637773 30822 1343865600 2012.08.02 00:00 6.03709000 6.04299000 5.97426000 6.07114000 6.04940331 0.03680881 35516 1343952000 2012.08.03 00:00 6.04309000 5.97073000 5.96920000 6.05498000 6.04191062 0.04168071 31477 1344211200 2012.08.06 00:00 5.96892000 5.95836000 5.94349000 5.99661000 6.03395342 0.04839351 26920 1344297600 2012.08.07 00:00 5.95645000 5.91848000 5.90483000 5.96839000 6.02295595 0.05686564 26643 1344384000 2012.08.08 00:00 5.91872000 5.87736000 5.86847000 5.94891000 6.00908967 0.06717461 28324 1344470400 2012.08.09 00:00 5.87584000 5.91328000 5.86122000 5.93741000 5.99996494 0.07038005 28187 1344556800 2012.08.10 00:00 5.91065000 5.91152000 5.90492000 5.95082000 5.99154161 0.07246895 24733 1344816000 2012.08.13 00:00 5.92063000 5.93925000 5.90764000 5.94268000 5.98656146 0.07183054 24110 1344902400 2012.08.14 00:00 5.93705000 5.93639000 5.89734000 5.95013000 5.98178322 0.07180871 28194 1344988800 2012.08.15 00:00 5.93464000 5.94669000 5.92679000 5.96955000 5.97844101 0.06873343 28737 1345075200 2012.08.16 00:00 5.93778000 5.94339000 5.93359000 5.97569000 5.97510282 0.06770284 29946 1345161600 2012.08.17 00:00 5.94136000 5.91339000 5.91137000 5.96279000 5.96922541 0.06752143 29135 1345420800 2012.08.20 00:00 5.91618000 5.91929000 5.90782000 5.95019000 5.96446965 0.06469615 24347 1345507200 2012.08.21 00:00 5.91399000 5.87801000 5.86819000 5.92259000 5.95623540 0.05999160 25497 1345593600 2012.08.22 00:00 5.87229000 5.85469000 5.84510000 5.91839000 5.94656441 0.05892717 25779 1345680000 2012.08.23 00:00 5.85198000 5.82709000 5.81919000 5.86249000 5.93518590 0.06339679 30950 1345766400 2012.08.24 00:00 5.82629000 5.82829000 5.81076000 5.85035000 5.92500533 0.06427976 28496 1346025600 2012.08.27 00:00 5.82184000 5.83669000 5.80796000 5.84220000 5.91659435 0.06262398 19119 1346112000 2012.08.28 00:00 5.82419000 5.82849000 5.79548000 5.84669000 5.90820346 0.06123875 30690 1346198400 2012.08.29 00:00 5.82009000 5.81919000 5.80583000 5.86189000 5.89972599 0.05752388 27765 1346284800 2012.08.30 00:00 5.81674000 5.81471000 5.79955000 5.83172000 5.89162923 0.05080144 24908 1346371200 2012.08.31 00:00 5.80483000 5.79124000 5.76612000 5.82178000 5.88206835 0.05190596 26910 1346630400 2012.09.03 00:00 5.78487000 5.80541000 5.78487000 5.81656000 5.87476755 0.05147044 15668 1346716800 2012.09.04 00:00 5.80143000 5.80025000 5.77965000 5.81240000 5.86767064 0.05294423 24138 1346803200 2012.09.05 00:00 5.79760000 5.82707000 5.79760000 5.84285000 5.86380392 0.05374375 23405 1346889600 2012.09.06 00:00 5.82427000 5.84575000 5.81440000 5.86038000 5.86208449 0.05276036 24388 1346976000 2012.09.07 00:00 5.83494000 5.72031000 5.72031000 5.85534000 5.84858216 0.06020383 19967 1347235200 2012.09.10 00:00 5.71392000 5.78736000 5.71277000 5.80400000 5.84275148 0.05836882 17145 1347321600 2012.09.11 00:00 5.78833000 5.75854000 5.75343000 5.79926000 5.83473134 0.05744430 19839 1347408000 2012.09.12 00:00 5.75724000 5.73489000 5.73361000 5.78165000 5.82522264 0.05576068 26437 1347494400 2012.09.13 00:00 5.73262000 5.71626000 5.71050000 5.78807000 5.81484525 0.05392052 21932 1347580800 2012.09.14 00:00 5.70802000 5.68392000 5.64309000 5.71597000 5.80237617 0.05622080 24824 1347840000 2012.09.17 00:00 5.67003000 5.69749000 5.66414000 5.71626000 5.79238702 0.05418034 21614 1347926400 2012.09.18 00:00 5.69695000 5.70488000 5.69503000 5.72775000 5.78405301 0.05369897 23605 1348012800 2012.09.19 00:00 5.70863000 5.69519000 5.69010000 5.72215000 5.77558987 0.05446839 29227 1348099200 2012.09.20 00:00 5.70107000 5.72983000 5.69025000 5.75701000 5.77123179 0.05404061 22998 1348185600 2012.09.21 00:00 5.73715000 5.73515000 5.69492000 5.74670000 5.76779543 0.05294231 25617 1348444800 2012.09.24 00:00 5.73197000 5.74261000 5.72982000 5.77017000 5.76539681 0.05074329 21648 1348531200 2012.09.25 00:00 5.74181000 5.72581000 5.70219000 5.76291000 5.76162664 0.04902590 27022 1348617600 2012.09.26 00:00 5.72567000 5.74875000 5.71505000 5.77699000 5.76040029 0.04719282 32673 1348704000 2012.09.27 00:00 5.74299000 5.70850000 5.70191000 5.76193000 5.75545741 0.04599807 46287 1348790400 2012.09.28 00:00 5.70790000 5.72349000 5.68220000 5.74155000 5.75241289 0.04523154 43693 1349049600 2012.10.01 00:00 5.72390000 5.73090000 5.70510000 5.74830000 5.75036405 0.04342124 42986 1349136000 2012.10.02 00:00 5.72970000 5.70490000 5.67289000 5.73130000 5.74603414 0.04194488 39550 1349222400 2012.10.03 00:00 5.70450000 5.75670000 5.69480000 5.76600000 5.74704993 0.03827693 42700 1349308800 2012.10.04 00:00 5.75680000 5.69250000 5.68813000 5.76054000 5.74185470 0.03039169 40731 1349395200 2012.10.05 00:00 5.69250000 5.68261000 5.65900000 5.70897000 5.73621235 0.02991935 38652 1349654400 2012.10.08 00:00 5.67370000 5.71518000 5.67140000 5.72180000 5.73420927 0.02689165 29251 1349740800 2012.10.09 00:00 5.71310000 5.72936000 5.70280000 5.74842000 5.73374743 0.02607544 35202 1349827200 2012.10.10 00:00 5.72890000 5.73655000 5.72159000 5.75539000 5.73401434 0.02624344 36496 1349913600 2012.10.11 00:00 5.73440000 5.70772000 5.69720000 5.74958000 5.73151012 0.02513161 36509 1350000000 2012.10.12 00:00 5.70790000 5.70706000 5.68740000 5.71701000 5.72918154 0.02223253 32169 1350259200 2012.10.15 00:00 5.69912000 5.71117000 5.69537000 5.73016000 5.72746615 0.02073211 33813 1350345600 2012.10.16 00:00 5.70690000 5.65950000 5.65661000 5.71082000 5.72099319 0.02332255 38492 1350432000 2012.10.17 00:00 5.65790000 5.63276000 5.62412000 5.65870000 5.71259003 0.02922108 41818 1350518400 2012.10.18 00:00 5.63320000 5.63508000 5.61120000 5.64680000 5.70520812 0.03384585 39178 1350604800 2012.10.19 00:00 5.63440000 5.65696000 5.63000000 5.66970000 5.70061306 0.03521418 33127 1350864000 2012.10.22 00:00 5.66020000 5.66980000 5.64586000 5.68446000 5.69767848 0.03485249 31357 1350950400 2012.10.23 00:00 5.67000000 5.72736000 5.66420000 5.74241000 5.70050529 0.03469331 34931 1351036800 2012.10.24 00:00 5.71801000 5.74760000 5.71451000 5.76330000 5.70499050 0.03473876 32403 1351123200 2012.10.25 00:00 5.74740000 5.77330000 5.72150000 5.77694000 5.71149617 0.03848830 39274 1351209600 2012.10.26 00:00 5.77320000 5.76653000 5.76185000 5.79933000 5.71673749 0.04121093 37147 1351468800 2012.10.29 00:00 5.76460000 5.76550000 5.75420000 5.79670000 5.72138154 0.04360618 22456 1351555200 2012.10.30 00:00 5.76530000 5.72990000 5.72403000 5.77607000 5.72219282 0.04370830 21510 1351641600 2012.10.31 00:00 5.72980000 5.70070000 5.67317000 5.73830000 5.72014588 0.04263132 31836 1351728000 2012.11.01 00:00 5.69700000 5.67600000 5.67077000 5.71795000 5.71594151 0.04218837 27798 1351814400 2012.11.02 00:00 5.67610000 5.73500000 5.67330000 5.74062000 5.71775661 0.04207629 32828 1352073600 2012.11.05 00:00 5.73800000 5.72990000 5.72719000 5.75620000 5.71891312 0.04239097 27205 1352160000 2012.11.06 00:00 5.72980000 5.71190000 5.70559000 5.74050000 5.71824520 0.04220450 31082 1352246400 2012.11.07 00:00 5.71200000 5.73460000 5.68416000 5.75320000 5.71980280 0.04253617 40334 1352332800 2012.11.08 00:00 5.73470000 5.72230000 5.71984000 5.75260000 5.72004063 0.04251147 34880 1352419200 2012.11.09 00:00 5.72220000 5.74388000 5.70013000 5.75769000 5.72231105 0.04325751 35484 1352678400 2012.11.12 00:00 5.73610000 5.74450000 5.72861000 5.75295000 5.72442428 0.04396354 21891 1352764800 2012.11.13 00:00 5.74440000 5.77162000 5.74321000 5.78700000 5.72891911 0.04364097 33157 1352851200 2012.11.14 00:00 5.77294000 5.75452000 5.73601000 5.77384000 5.73135729 0.03873984 25954 1352937600 2012.11.15 00:00 5.75433000 5.75746000 5.74521000 5.77691000 5.73384326 0.03285575 25768 1353024000 2012.11.16 00:00 5.75705000 5.78313000 5.75290000 5.80652000 5.73853724 0.02992029 24621 1353283200 2012.11.19 00:00 5.77343000 5.73511000 5.73242000 5.78789000 5.73821084 0.02570963 23017 1353369600 2012.11.20 00:00 5.73707000 5.73003000 5.71726000 5.75337000 5.73743171 0.02574665 26725 1353456000 2012.11.21 00:00 5.72838000 5.70958000 5.70883000 5.75819000 5.73477916 0.02665816 27655 1353542400 2012.11.22 00:00 5.70493000 5.67858000 5.67649000 5.71497000 5.72942686 0.02854969 21010 1353628800 2012.11.23 00:00 5.68004000 5.65476000 5.65120000 5.69491000 5.72231573 0.03258317 23629 1353888000 2012.11.26 00:00 5.64593000 5.64751000 5.64466000 5.67426000 5.71519138 0.03608731 21557 1353974400 2012.11.27 00:00 5.64246000 5.68683000 5.63253000 5.70274000 5.71249029 0.03697438 24235 1354060800 2012.11.28 00:00 5.68505000 5.66620000 5.66452000 5.70259000 5.70808169 0.03925840 24619 1354147200 2012.11.29 00:00 5.66315000 5.68434000 5.64393000 5.69802000 5.70582058 0.03965888 22493 1354233600 2012.11.30 00:00 5.68330000 5.67503000 5.65779000 5.68848000 5.70288814 0.04057684 25177 1354492800 2012.12.03 00:00 5.67551000 5.63440000 5.62490000 5.67910000 5.69636546 0.04468773 30051 1354579200 2012.12.04 00:00 5.63450000 5.61930000 5.60662000 5.63940000 5.68902590 0.04987201 24534 1354665600 2012.12.05 00:00 5.61910000 5.62320000 5.60433000 5.63425000 5.68275676 0.05282884 23152 1354752000 2012.12.06 00:00 5.62330000 5.65020000 5.60783000 5.66124000 5.67965612 0.05354247 22594 1354838400 2012.12.07 00:00 5.65030000 5.67320000 5.64000000 5.69181000 5.67904125 0.05177482 24283 1355097600 2012.12.10 00:00 5.68980000 5.66930000 5.66177000 5.69116000 5.67811351 0.04992722 21870 1355184000 2012.12.11 00:00 5.66840000 5.64700000 5.64300000 5.67429000 5.67515032 0.04634143 22253 1355270400 2012.12.12 00:00 5.64720000 5.61810000 5.60851000 5.65104000 5.66971696 0.04524025 23341 1355356800 2012.12.13 00:00 5.61800000 5.62590000 5.60547000 5.63130000 5.66554391 0.04221840 20883 1355443200 2012.12.14 00:00 5.62580000 5.61855000 5.60393000 5.64398000 5.66106830 0.03453963 21161 1355702400 2012.12.17 00:00 5.60730000 5.60860000 5.59053000 5.63090000 5.65607132 0.03211146 21557 1355788800 2012.12.18 00:00 5.60850000 5.59500000 5.58758000 5.61469000 5.65025501 0.02998256 18845 1355875200 2012.12.19 00:00 5.59490000 5.56650000 5.52740000 5.60568000 5.64227834 0.03174354 22645 1355961600 2012.12.20 00:00 5.56700000 5.55470000 5.54224000 5.58468000 5.63393754 0.03590189 21554 1356048000 2012.12.21 00:00 5.55480000 5.57739000 5.52399000 5.58303000 5.62855206 0.03789400 23368 1356307200 2012.12.24 00:00 5.57170000 5.60938000 5.55304000 5.61214000 5.62672615 0.03802045 11389 1356480000 2012.12.26 00:00 5.59433000 5.59041000 5.57030000 5.60076000 5.62326747 0.03651320 8971 1356566400 2012.12.27 00:00 5.58650000 5.57120000 5.55157000 5.59063000 5.61830866 0.03707547 17513 1356652800 2012.12.28 00:00 5.57070000 5.58270000 5.56075000 5.60375000 5.61491736 0.03482031 16960 1356912000 2012.12.31 00:00 5.57890000 5.56312000 5.55358000 5.59787000 5.60998428 0.03377622 12005 1357084800 2013.01.02 00:00 5.55980000 5.54413000 5.50235000 5.56605000 5.60371244 0.03618871 22840 1357171200 2013.01.03 00:00 5.54360000 5.58450000 5.54250000 5.58666000 5.60188269 0.03631892 20166 1357257600 2013.01.04 00:00 5.58330000 5.60277000 5.58064000 5.61837000 5.60196719 0.03600365 24062 1357516800 2013.01.07 00:00 5.61030000 5.58320000 5.58313000 5.62252000 5.60017984 0.03451305 21473 1357603200 2013.01.08 00:00 5.57990000 5.59840000 5.57231000 5.60891000 5.60001033 0.03038368 23271 1357689600 2013.01.09 00:00 5.59830000 5.59280000 5.58732000 5.61733000 5.59932363 0.02597686 22129 1357776000 2013.01.10 00:00 5.59290000 5.52220000 5.52060000 5.60528000 5.59197853 0.02662885 26895 1357862400 2013.01.11 00:00 5.52240000 5.52965000 5.51311000 5.54908000 5.58604248 0.02783475 26133 1358121600 2013.01.14 00:00 5.51196000 5.50136000 5.49826000 5.52389000 5.57797748 0.03062765 62009 1358208000 2013.01.15 00:00 5.49609000 5.56710000 5.49605000 5.59186000 5.57694153 0.02916985 27810 1358294400 2013.01.16 00:00 5.56650000 5.56900000 5.56173000 5.60118000 5.57618519 0.02818526 26380 1358380800 2013.01.17 00:00 5.56890000 5.56400000 5.53022000 5.57538000 5.57502470 0.02771581 24392 1358467200 2013.01.18 00:00 5.56410000 5.59650000 5.56078000 5.62310000 5.57706996 0.02848520 22741 1358726400 2013.01.21 00:00 5.59900000 5.59550000 5.58552000 5.61161000 5.57882521 0.02869348 12589 1358812800 2013.01.22 00:00 5.59560000 5.57570000 5.57181000 5.60924000 5.57852757 0.02863275 23406 1358899200 2013.01.23 00:00 5.57460000 5.55600000 5.54351000 5.58836000 5.57638208 0.02763210 21455 1358985600 2013.01.24 00:00 5.55610000 5.52460000 5.52082000 5.57337000 5.57145046 0.02849329 21145 1359072000 2013.01.25 00:00 5.52520000 5.52476000 5.50337000 5.54345000 5.56700375 0.02955476 23206 1359331200 2013.01.28 00:00 5.51970000 5.53080000 5.51743000 5.54716000 5.56355577 0.02998813 18949 1359417600 2013.01.29 00:00 5.53080000 5.49360000 5.49009000 5.54111000 5.55689332 0.03334729 20962 1359504000 2013.01.30 00:00 5.49180000 5.47300000 5.46785000 5.50490000 5.54890348 0.03844152 21583 1359590400 2013.01.31 00:00 5.47320000 5.46280000 5.45923000 5.49513000 5.54070315 0.04290198 18507 1359676800 2013.02.01 00:00 5.46390000 5.44519000 5.42816000 5.47146000 5.53160666 0.04668684 24615 1359936000 2013.02.04 00:00 5.44470000 5.47480000 5.44320000 5.48677000 5.52619650 0.04767276 23858 1360022400 2013.02.05 00:00 5.47440000 5.47430000 5.46352000 5.49991000 5.52125397 0.04685824 24040 1360108800 2013.02.06 00:00 5.47420000 5.49790000 5.46330000 5.50388000 5.51902979 0.04454110 22941 1360195200 2013.02.07 00:00 5.49780000 5.51810000 5.47575000 5.53461000 5.51894124 0.04454539 27565 1360281600 2013.02.08 00:00 5.51810000 5.53259000 5.50776000 5.54861000 5.52024112 0.04446034 20491 1360540800 2013.02.11 00:00 5.52670000 5.50120000 5.49688000 5.53765000 5.51842768 0.04464844 17530 1360627200 2013.02.12 00:00 5.50090000 5.48250000 5.48079000 5.51618000 5.51500599 0.04426727 20984 1360713600 2013.02.13 00:00 5.47890000 5.47340000 5.45586000 5.49374000 5.51104352 0.04375999 21100 1360800000 2013.02.14 00:00 5.47330000 5.53580000 5.47188000 5.55499000 5.51340128 0.04242125 47968 1360886400 2013.02.15 00:00 5.53560000 5.54323000 5.52870000 5.56672000 5.51624211 0.03900892 39374 1361145600 2013.02.18 00:00 5.54710000 5.55350000 5.54072000 5.56784000 5.51979048 0.03664982 20914 1361232000 2013.02.19 00:00 5.55370000 5.53350000 5.53148000 5.56698000 5.52109615 0.03510725 52690 1361318400 2013.02.20 00:00 5.53340000 5.59630000 5.51771000 5.60401000 5.52825842 0.04104606 64413 1361404800 2013.02.21 00:00 5.59410000 5.67290000 5.59100000 5.70047000 5.54203381 0.05707386 67213 1361491200 2013.02.22 00:00 5.67290000 5.66433000 5.64864000 5.68710000 5.55368107 0.06759933 57477 1361750400 2013.02.25 00:00 5.65210000 5.70040000 5.60860000 5.71460000 5.56765430 0.08022387 81885 1361836800 2013.02.26 00:00 5.70100000 5.70030000 5.68525000 5.72424000 5.58028722 0.08862383 87093 1361923200 2013.02.27 00:00 5.70040000 5.68520000 5.68500000 5.71781000 5.59027891 0.09211876 72817 1362009600 2013.02.28 00:00 5.68500000 5.73600000 5.66550000 5.74054000 5.60415711 0.09797732 64169 1362096000 2013.03.01 00:00 5.73600000 5.74934000 5.71925000 5.78381000 5.61798405 0.10106320 63533 1362355200 2013.03.04 00:00 5.74830000 5.71130000 5.71109000 5.75835000 5.62687129 0.10072380 47950 1362441600 2013.03.05 00:00 5.71140000 5.69520000 5.69358000 5.71885000 5.63337878 0.09773891 46016 1362528000 2013.03.06 00:00 5.69510000 5.72310000 5.68450000 5.72465000 5.64192366 0.09704520 46407 1362614400 2013.03.07 00:00 5.72300000 5.66470000 5.66191000 5.72350000 5.64409284 0.09362172 51496 1362700800 2013.03.08 00:00 5.66460000 5.72968000 5.66049000 5.73964000 5.65224400 0.09361378 50619 1362960000 2013.03.11 00:00 5.73040000 5.72010000 5.71676000 5.73746000 5.65870647 0.08948364 38266 1363046400 2013.03.12 00:00 5.72010000 5.70270000 5.69050000 5.73690000 5.66289633 0.08126532 49297 1363132800 2013.03.13 00:00 5.70280000 5.73720000 5.68838000 5.76582000 5.66997287 0.07117724 51561 1363219200 2013.03.14 00:00 5.73790000 5.79080000 5.73068000 5.82446000 5.68148022 0.06918406 48925 1363305600 2013.03.15 00:00 5.79090000 5.75400000 5.74844000 5.81282000 5.68838686 0.06332106 48372 1363564800 2013.03.18 00:00 5.79400000 5.78520000 5.77273000 5.81752000 5.69760716 0.05823364 47521 1363651200 2013.03.19 00:00 5.78550000 5.83060000 5.78180000 5.84979000 5.71027315 0.05085548 58539 1363737600 2013.03.20 00:00 5.83030000 5.84560000 5.81322000 5.85145000 5.72316142 0.05011797 52313 1363824000 2013.03.21 00:00 5.84550000 5.83690000 5.83053000 5.85741000 5.73399366 0.05315374 53633 1363910400 2013.03.22 00:00 5.83680000 5.80100000 5.79455000 5.85162000 5.74037522 0.05203695 47034 1364169600 2013.03.25 00:00 5.82340000 5.84290000 5.77606000 5.85486000 5.75013948 0.05495506 56797 1364256000 2013.03.26 00:00 5.84280000 5.82330000 5.81470000 5.84882000 5.75710715 0.05566987 46855 1364342400 2013.03.27 00:00 5.82350000 5.84790000 5.81504000 5.86171000 5.76575409 0.05627828 46998 1364428800 2013.03.28 00:00 5.84780000 5.83940000 5.83091000 5.88067000 5.77276799 0.05798373 42178 1364515200 2013.03.29 00:00 5.83820000 5.84460000 5.82898000 5.85015000 5.77960913 0.05992506 11971 1364774400 2013.04.01 00:00 5.84320000 5.82280000 5.80793000 5.86343000 5.78372255 0.05872975 32698 1364860800 2013.04.02 00:00 5.82325000 5.81250000 5.80238000 5.82987000 5.78646326 0.05553575 46540 1364947200 2013.04.03 00:00 5.81250000 5.80910000 5.79600000 5.82765000 5.78861914 0.05375555 49116 1365033600 2013.04.04 00:00 5.80950000 5.77520000 5.77286000 5.84542000 5.78734112 0.04642615 60507 1365120000 2013.04.05 00:00 5.77510000 5.72176000 5.71080000 5.78885000 5.78109530 0.04864237 59973 1365379200 2013.04.08 00:00 5.73670000 5.74000000 5.71700000 5.74924000 5.77718146 0.04912736 48191 1365465600 2013.04.09 00:00 5.73990000 5.70270000 5.70270000 5.75022000 5.77008799 0.05255112 47958 1365552000 2013.04.10 00:00 5.70270000 5.74030000 5.70040000 5.75330000 5.76725104 0.05403873 56237 1365638400 2013.04.11 00:00 5.73940000 5.70450000 5.69060000 5.75792000 5.76127475 0.05869354 55776 1365724800 2013.04.12 00:00 5.70440000 5.70250000 5.69556000 5.74081000 5.75567716 0.06311914 52626 1365984000 2013.04.15 00:00 5.70960000 5.75230000 5.70897000 5.76450000 5.75535552 0.06295288 58060 1366070400 2013.04.16 00:00 5.75210000 5.72050000 5.71301000 5.77645000 5.75203595 0.06279993 63237 1366156800 2013.04.17 00:00 5.72040000 5.79550000 5.71594000 5.81571000 5.75617538 0.05806409 68906 1366243200 2013.04.18 00:00 5.79540000 5.81940000 5.78075000 5.83511000 5.76219677 0.05462500 55200 1366329600 2013.04.19 00:00 5.81930000 5.81906000 5.78076000 5.82618000 5.76761232 0.05373232 48507 1366588800 2013.04.22 00:00 5.80440000 5.84330000 5.80185000 5.86638000 5.77482067 0.05231783 44859 1366675200 2013.04.23 00:00 5.84330000 5.91440000 5.84270000 5.92520000 5.78811394 0.05884719 54724 1366761600 2013.04.24 00:00 5.91500000 5.89610000 5.88866000 5.93618000 5.79839833 0.06292107 51468 1366848000 2013.04.25 00:00 5.89620000 5.86970000 5.84267000 5.89973000 5.80518896 0.06546106 53749 1366934400 2013.04.26 00:00 5.86970000 5.84637000 5.84248000 5.87737000 5.80911097 0.06651070 42460 1367193600 2013.04.29 00:00 5.84280000 5.81050000 5.80090000 5.85266000 5.80924325 0.06647955 43037 1367280000 2013.04.30 00:00 5.81040000 5.76530000 5.75454000 5.84140000 5.80505818 0.06595787 46788 1367366400 2013.05.01 00:00 5.76540000 5.76040000 5.72036000 5.77323000 5.80080502 0.06554937 41942 1367452800 2013.05.02 00:00 5.76060000 5.79920000 5.73843000 5.80590000 5.80065216 0.06526578 50553 1367539200 2013.05.03 00:00 5.79920000 5.79578000 5.77479000 5.83256000 5.80018815 0.06276814 47837 1367798400 2013.05.06 00:00 5.77068000 5.83330000 5.76897000 5.83823000 5.80334166 0.06212083 27362 1367884800 2013.05.07 00:00 5.83320000 5.84010000 5.81779000 5.85416000 5.80684245 0.05870086 35590 1367971200 2013.05.08 00:00 5.84030000 5.74490000 5.73296000 5.85558000 5.80094317 0.05822236 47119 1368057600 2013.05.09 00:00 5.74480000 5.77540000 5.72003000 5.79624000 5.79851049 0.05462630 46501 1368144000 2013.05.10 00:00 5.77540000 5.78909000 5.76747000 5.82498000 5.79761330 0.05047918 42502 1368403200 2013.05.13 00:00 5.79840000 5.80020000 5.78534000 5.82651000 5.79785965 0.04938447 37135 1368489600 2013.05.14 00:00 5.80030000 5.83360000 5.77508000 5.83940000 5.80126349 0.04561585 44698 1368576000 2013.05.15 00:00 5.83350000 5.84560000 5.82230000 5.87203000 5.80548602 0.04512551 44994 1368662400 2013.05.16 00:00 5.84570000 5.83160000 5.80358000 5.87815000 5.80797306 0.04462358 48976 1368748800 2013.05.17 00:00 5.83170000 5.85209000 5.82134000 5.88532000 5.81217468 0.04448936 45021 1369008000 2013.05.20 00:00 5.85220000 5.83370000 5.82473000 5.86470000 5.81422471 0.04380064 43080 1369094400 2013.05.21 00:00 5.83219000 5.78936000 5.77263000 5.85039000 5.81185664 0.03820791 47099 1369180800 2013.05.22 00:00 5.78777000 5.81964000 5.74854000 5.82897000 5.81259791 0.03329673 51999 1369267200 2013.05.23 00:00 5.81776000 5.82628000 5.80733000 5.85428000 5.81390097 0.03105571 47912 1369353600 2013.05.24 00:00 5.82700000 5.82800000 5.80070000 5.83907000 5.81524373 0.03061780 35037 1369612800 2013.05.27 00:00 5.82259000 5.84367000 5.81898000 5.84826000 5.81795100 0.03178831 15223 1369699200 2013.05.28 00:00 5.84188000 5.89447000 5.82920000 5.89891000 5.82523852 0.03513197 41105 1369785600 2013.05.29 00:00 5.89427000 5.89733000 5.85227000 5.90346000 5.83210438 0.03677843 52638 1369872000 2013.05.30 00:00 5.89451000 5.82798000 5.81899000 5.89903000 5.83171158 0.03597254 42319 1369958400 2013.05.31 00:00 5.82114000 5.86727000 5.82008000 5.88953000 5.83509809 0.03639640 42426 1370217600 2013.06.03 00:00 5.86745000 5.80223000 5.79077000 5.87420000 5.83196780 0.03658466 46197 1370304000 2013.06.04 00:00 5.80023000 5.80984000 5.79823000 5.82626000 5.82986039 0.03656867 40097 1370390400 2013.06.05 00:00 5.80466000 5.80766000 5.79871000 5.83002000 5.82774607 0.03163501 46065 1370476800 2013.06.06 00:00 5.80776000 5.74264000 5.73053000 5.82088000 5.81964073 0.03579590 57129 1370563200 2013.06.07 00:00 5.74043000 5.76619000 5.73275000 5.78352000 5.81455018 0.03831260 57505 1370822400 2013.06.10 00:00 5.76589000 5.75941000 5.74800000 5.79498000 5.80929874 0.04166117 38884 1370908800 2013.06.11 00:00 5.74859000 5.77510000 5.74476000 5.81417000 5.80604171 0.04302852 52237 1370995200 2013.06.12 00:00 5.77315000 5.75428000 5.73232000 5.78282000 5.80111203 0.04509952 49989 1371081600 2013.06.13 00:00 5.75230000 5.73740000 5.73576000 5.78659000 5.79504421 0.04853957 57982 1371168000 2013.06.14 00:00 5.73639000 5.71011000 5.70443000 5.75335000 5.78695524 0.05267397 45027 1371427200 2013.06.17 00:00 5.70794000 5.72171000 5.70411000 5.74219000 5.78074141 0.05537865 34355 1371513600 2013.06.18 00:00 5.72266000 5.73053000 5.72109000 5.77374000 5.77595937 0.05795494 45151 1371600000 2013.06.19 00:00 5.73087000 5.77015000 5.71060000 5.78168000 5.77540610 0.05731407 42699 1371686400 2013.06.20 00:00 5.76919000 5.99490000 5.76893000 6.03786000 5.79631028 0.06991203 73012 1371772800 2013.06.21 00:00 5.99161000 6.05343000 5.96298000 6.10707000 5.82079787 0.08893728 60175 1372032000 2013.06.24 00:00 6.06573000 6.12994000 6.05365000 6.17270000 5.85023998 0.11457202 64529 1372118400 2013.06.25 00:00 6.12414000 6.08407000 6.07144000 6.13822000 5.87250950 0.12978271 51816 1372204800 2013.06.26 00:00 6.08320000 6.10746000 6.05570000 6.11459000 5.89488574 0.14555969 54242 1372291200 2013.06.27 00:00 6.10369000 6.03936000 6.02052000 6.10629000 5.90864520 0.15233765 47936 1372377600 2013.06.28 00:00 6.03962000 6.06389000 6.01359000 6.10680000 5.92343041 0.16045643 53377 1372636800 2013.07.01 00:00 6.06496000 6.09068000 6.05039000 6.10092000 5.93935895 0.16724247 42404 1372723200 2013.07.02 00:00 6.08911000 6.11070000 6.07308000 6.12634000 5.95567714 0.17387414 52566 1372809600 2013.07.03 00:00 6.11098000 6.10473000 6.07940000 6.14208000 5.96987265 0.17798784 55743 1372896000 2013.07.04 00:00 6.10493000 6.09918000 6.08759000 6.14018000 5.98218764 0.17624900 44197 1372982400 2013.07.05 00:00 6.09512000 6.24395000 6.08875000 6.26467000 6.00711739 0.18488215 55867 1373241600 2013.07.08 00:00 6.24702000 6.13765000 6.13765000 6.26096000 6.01954906 0.18157420 42533 1373328000 2013.07.09 00:00 6.13488000 6.17452000 6.12248000 6.20592000 6.03430820 0.17940386 47782 1373414400 2013.07.10 00:00 6.17570000 6.07719000 6.07114000 6.19092000 6.03839218 0.16905519 47246 1373500800 2013.07.11 00:00 6.08394000 6.05313000 5.95531000 6.10904000 6.03979578 0.15524384 66353 1373587200 2013.07.12 00:00 6.05208000 6.06071000 6.02479000 6.08539000 6.04178761 0.13668029 53356 1373846400 2013.07.15 00:00 6.04138000 6.06033000 6.03877000 6.09649000 6.04355356 0.11626430 42028 1373932800 2013.07.16 00:00 6.05717000 5.98384000 5.98083000 6.07181000 6.03786655 0.09566750 42864 1374019200 2013.07.17 00:00 5.97955000 5.98608000 5.96240000 6.01765000 6.03293450 0.07855049 44476 1374105600 2013.07.18 00:00 5.98226000 5.97999000 5.97397000 6.01199000 6.02789216 0.08221106 36764 1374192000 2013.07.19 00:00 5.98032000 5.96396000 5.95949000 5.99956000 6.02180339 0.08701964 31913 1374451200 2013.07.22 00:00 5.96662000 5.93019000 5.92133000 5.97453000 6.01307830 0.09100735 37337 1374537600 2013.07.23 00:00 5.93028000 5.87201000 5.86524000 5.94351000 5.99964323 0.10190898 40955 1374624000 2013.07.24 00:00 5.87118000 5.92392000 5.86909000 5.94169000 5.99243149 0.10410342 39354 1374710400 2013.07.25 00:00 5.92374000 5.89887000 5.89671000 5.95167000 5.98352087 0.11002751 27408 1374796800 2013.07.26 00:00 5.90092000 5.90382000 5.88518000 5.93708000 5.97593031 0.11360465 25365 1375056000 2013.07.29 00:00 5.89934000 5.93433000 5.89167000 5.94171000 5.97196838 0.11286422 31667 1375142400 2013.07.30 00:00 5.93401000 5.93558000 5.92057000 5.95637000 5.96850282 0.11027599 29300 1375228800 2013.07.31 00:00 5.93405000 5.88742000 5.87504000 5.95593000 5.96078065 0.11040869 37097 1375315200 2013.08.01 00:00 5.88981000 5.94520000 5.88356000 5.95776000 5.95929677 0.10656488 29712 1375401600 2013.08.02 00:00 5.94360000 5.93370000 5.91528000 5.96747000 5.95685899 0.08634054 29389 1375660800 2013.08.05 00:00 5.92524000 5.91912000 5.90175000 5.95374000 5.95326480 0.07750874 24788 1375747200 2013.08.06 00:00 5.92010000 5.91551000 5.90508000 5.94220000 5.94966910 0.06066240 25083 1375833600 2013.08.07 00:00 5.91526000 5.89713000 5.89713000 5.94694000 5.94466538 0.05500572 37483 1375920000 2013.08.08 00:00 5.89372000 5.90948000 5.88674000 5.91288000 5.94131439 0.04993060 34000 1376006400 2013.08.09 00:00 5.90352000 5.84722000 5.83759000 5.92162000 5.93235302 0.04610132 35390 1376265600 2013.08.12 00:00 5.84409000 5.86709000 5.84409000 5.88203000 5.92613749 0.03776082 34921 1376352000 2013.08.13 00:00 5.86651000 5.88588000 5.84903000 5.91280000 5.92230345 0.03582911 40747 1376438400 2013.08.14 00:00 5.88433000 5.89062000 5.87904000 5.90691000 5.91928598 0.03282960 28408 1376524800 2013.08.15 00:00 5.89029000 5.90699000 5.85936000 5.96680000 5.91811493 0.02961374 38495 1376611200 2013.08.16 00:00 5.90428000 5.90893000 5.89680000 5.92536000 5.91724017 0.02747839 32838 1376870400 2013.08.19 00:00 5.90802000 5.91554000 5.90071000 5.92648000 5.91707825 0.02725541 31949 1376956800 2013.08.20 00:00 5.91561000 5.95091000 5.90415000 5.99474000 5.92030032 0.02760165 35107 1377043200 2013.08.21 00:00 5.95051000 6.07480000 5.94928000 6.08868000 5.93501458 0.04780991 34272 1377129600 2013.08.22 00:00 6.07392000 6.10267000 6.05577000 6.12410000 5.95098176 0.06441773 33263 1377216000 2013.08.23 00:00 6.10102000 6.01640000 6.01253000 6.11523000 5.95721207 0.06726764 34141 1377475200 2013.08.26 00:00 6.01489000 6.03432000 6.00399000 6.05436000 5.96455568 0.07171829 22576 1377561600 2013.08.27 00:00 6.03090000 6.01465000 5.99742000 6.06937000 5.96932657 0.07397852 28243 1377648000 2013.08.28 00:00 6.01512000 6.04675000 6.00747000 6.07071000 5.97670023 0.07608610 26764 1377734400 2013.08.29 00:00 6.04458000 6.09094000 6.03707000 6.11100000 5.98758021 0.08337515 28526 1377820800 2013.08.30 00:00 6.08880000 6.11275000 6.08274000 6.13107000 5.99950114 0.09088960 28910 1378080000 2013.09.02 00:00 6.10636000 6.07978000 6.05653000 6.12187000 6.00714675 0.09336700 23199 1378166400 2013.09.03 00:00 6.07633000 6.07078000 6.06493000 6.09351000 6.01320706 0.09408206 25355 1378252800 2013.09.04 00:00 6.06833000 6.05768000 6.05722000 6.09265000 6.01744257 0.09218384 21769 1378339200 2013.09.05 00:00 6.05630000 6.12071000 6.05578000 6.14036000 6.02727757 0.09430063 30300 1378425600 2013.09.06 00:00 6.11994000 6.07574000 6.06161000 6.13166000 6.03189304 0.08694106 28309 1378684800 2013.09.09 00:00 6.06924000 6.00678000 6.00678000 6.09267000 6.02950132 0.07856468 21132 1378771200 2013.09.10 00:00 6.00779000 5.91584000 5.91390000 6.03766000 6.01867643 0.07544221 29557 1378857600 2013.09.11 00:00 5.91627000 5.90904000 5.90283000 5.93714000 6.00823487 0.07497872 25705 1378944000 2013.09.12 00:00 5.90630000 5.88109000 5.87682000 5.92820000 5.99612583 0.07957574 26029 1379030400 2013.09.13 00:00 5.87977000 5.92976000 5.87925000 5.94231000 5.98980528 0.08073717 27147 1379289600 2013.09.16 00:00 5.89358000 5.91181000 5.88259000 5.91556000 5.98237716 0.08398226 26400 1379376000 2013.09.17 00:00 5.89628000 5.90559000 5.88421000 5.91865000 5.97506409 0.08872023 21885 1379462400 2013.09.18 00:00 5.90474000 5.81683000 5.81056000 5.92272000 5.95999418 0.09876765 33668 1379548800 2013.09.19 00:00 5.81497000 5.82759000 5.73488000 5.84696000 5.94738426 0.10276592 33665 1379635200 2013.09.20 00:00 5.82655000 5.93107000 5.81063000 5.94609000 5.94583052 0.10228111 29267 1379894400 2013.09.23 00:00 5.91583000 5.90918000 5.89053000 5.92710000 5.94233999 0.10194510 25577 1379980800 2013.09.24 00:00 5.90779000 5.96888000 5.90457000 5.99331000 5.94486761 0.09995266 27309 1380067200 2013.09.25 00:00 5.96865000 6.00420000 5.96434000 6.04642000 5.95051832 0.09656204 24289 1380153600 2013.09.26 00:00 6.00421000 5.97845000 5.97062000 6.01261000 5.95317848 0.09097882 23900 1380240000 2013.09.27 00:00 5.97643000 5.98445000 5.96722000 6.00736000 5.95615672 0.08364052 22165 1380499200 2013.09.30 00:00 6.00339000 6.00993000 5.98270000 6.02730000 5.96127798 0.07971922 22550 1380585600 2013.10.01 00:00 6.00963000 5.99010000 5.93953000 6.02268000 5.96402294 0.07635198 27224 1380672000 2013.10.02 00:00 5.98857000 6.00825000 5.97606000 6.02871000 5.96823504 0.07475823 28047 1380758400 2013.10.03 00:00 6.00709000 5.95252000 5.94457000 6.01229000 5.96673837 0.06613592 23987 1380844800 2013.10.04 00:00 5.94746000 5.96945000 5.94272000 5.98005000 5.96699662 0.06159430 21672 1381104000 2013.10.07 00:00 5.96231000 5.96733000 5.95770000 5.99657000 5.96702837 0.06096338 17677 1381190400 2013.10.08 00:00 5.96524000 5.97079000 5.94514000 5.98092000 5.96738662 0.06003982 20611 1381276800 2013.10.09 00:00 5.95590000 5.99151000 5.95590000 6.01476000 5.96968408 0.05974769 22579 1381363200 2013.10.10 00:00 5.99202000 6.03755000 5.99086000 6.07197000 5.97614750 0.06051191 26935 1381449600 2013.10.11 00:00 6.03742000 6.00161000 5.99039000 6.03951000 5.97857250 0.06071219 24415 1381708800 2013.10.14 00:00 5.99256000 5.97167000 5.96834000 6.00813000 5.97791512 0.05866263 18096 1381795200 2013.10.15 00:00 5.97185000 6.01987000 5.96896000 6.03955000 5.98191083 0.05815889 26102 1381881600 2013.10.16 00:00 6.01926000 5.99149000 5.99123000 6.03048000 5.98282313 0.04515739 24640 1381968000 2013.10.17 00:00 5.98554000 5.92662000 5.91482000 6.00037000 5.97747045 0.03134678 25541 1382054400 2013.10.18 00:00 5.92772000 5.89751000 5.89690000 5.93622000 5.96985517 0.03541373 19053 1382313600 2013.10.21 00:00 5.89870000 5.91978000 5.89790000 5.92762000 5.96508610 0.03601110 19217 1382400000 2013.10.22 00:00 5.91799000 5.88885000 5.88423000 5.95061000 5.95782552 0.04207416 25515 1382486400 2013.10.23 00:00 5.89078000 5.91572000 5.88687000 5.92344000 5.95381547 0.04315603 25028 1382572800 2013.10.24 00:00 5.91756000 5.89002000 5.87892000 5.92085000 5.94773971 0.04702624 27322 1382659200 2013.10.25 00:00 5.88532000 5.88574000 5.87560000 5.91230000 5.94183498 0.05019624 24831 1382918400 2013.10.28 00:00 5.88835000 5.89644000 5.86933000 5.90489000 5.93751165 0.05020231 20245 1383004800 2013.10.29 00:00 5.88982000 5.89571000 5.87974000 5.91353000 5.93353054 0.05083329 25706 1383091200 2013.10.30 00:00 5.89489000 5.89489000 5.86351000 5.91948000 5.92985049 0.04971914 24473 1383177600 2013.10.31 00:00 5.89384000 5.93920000 5.89103000 5.95404000 5.93074092 0.04926456 28785 1383264000 2013.11.01 00:00 5.93987000 5.96394000 5.93224000 5.97552000 5.93390273 0.04834965 24753 1383523200 2013.11.04 00:00 5.96406000 5.94467000 5.93355000 5.98283000 5.93492819 0.04766229 20017 1383609600 2013.11.05 00:00 5.94502000 5.98731000 5.94124000 5.99407000 5.93991693 0.04784228 25187 1383696000 2013.11.06 00:00 5.98760000 5.95091000 5.94606000 5.98853000 5.94096389 0.04648349 22246 1383782400 2013.11.07 00:00 5.95142000 6.04171000 5.94956000 6.06188000 5.95055876 0.04784994 36243 1383868800 2013.11.08 00:00 6.04236000 6.13633000 6.03864000 6.18162000 5.96825126 0.06550790 33825 1384128000 2013.11.11 00:00 6.16377000 6.14210000 6.11920000 6.17357000 5.98480828 0.08041833 18312 1384214400 2013.11.12 00:00 6.13992000 6.19124000 6.13992000 6.22283000 6.00446844 0.09849558 27732 1384300800 2013.11.13 00:00 6.19182000 6.16535000 6.16052000 6.22021000 6.01979050 0.11029360 27239 1384387200 2013.11.14 00:00 6.16468000 6.15074000 6.15041000 6.21134000 6.03226188 0.11667746 32406 1384473600 2013.11.15 00:00 6.15145000 6.10158000 6.10158000 6.16598000 6.03886360 0.11610372 23956 1384732800 2013.11.18 00:00 6.10168000 6.12247000 6.10060000 6.12661000 6.04682612 0.11712938 25141 1384819200 2013.11.19 00:00 6.12149000 6.08798000 6.07174000 6.13258000 6.05074554 0.11322281 26306 1384905600 2013.11.20 00:00 6.08549000 6.11404000 6.06960000 6.13374000 6.05677358 0.11159489 31913 1384992000 2013.11.21 00:00 6.10792000 6.08613000 6.08369000 6.14057000 6.05956943 0.10600078 29555 1385078400 2013.11.22 00:00 6.08477000 6.05563000 6.05287000 6.10274000 6.05919425 0.09856028 26130 1385337600 2013.11.25 00:00 6.05579000 6.09897000 6.05344000 6.13952000 6.06298241 0.09233600 25168 1385424000 2013.11.26 00:00 6.10171000 6.09010000 6.08430000 6.13286000 6.06556504 0.08466945 25020 1385510400 2013.11.27 00:00 6.08854000 6.10396000 6.06139000 6.11319000 6.06922170 0.07576194 23994 1385596800 2013.11.28 00:00 6.10317000 6.08427000 6.08310000 6.10980000 6.07065487 0.06981610 16774 1385683200 2013.11.29 00:00 6.07766000 6.12243000 6.07766000 6.13798000 6.07558584 0.06544722 21408 1385942400 2013.12.02 00:00 6.12544000 6.11803000 6.07672000 6.16113000 6.07962814 0.05792341 26438 1386028800 2013.12.03 00:00 6.11711000 6.09361000 6.08494000 6.12970000 6.08095975 0.05365273 25088 1386115200 2013.12.04 00:00 6.09320000 6.15054000 6.09116000 6.16589000 6.08758644 0.04354492 26944 1386201600 2013.12.05 00:00 6.15003000 6.14914000 6.10825000 6.20781000 6.09344868 0.04068700 33548 1386288000 2013.12.06 00:00 6.14506000 6.14283000 6.14050000 6.19454000 6.09815166 0.03835840 22888 1386547200 2013.12.09 00:00 6.14108000 6.13859000 6.13380000 6.15790000 6.10200293 0.03627077 19632 1386633600 2013.12.10 00:00 6.13250000 6.10695000 6.09198000 6.14456000 6.10247408 0.03012290 25535 1386720000 2013.12.11 00:00 6.10721000 6.13202000 6.10180000 6.13289000 6.10528798 0.02654919 22022 1386806400 2013.12.12 00:00 6.13203000 6.18918000 6.12804000 6.21491000 6.11327770 0.02951830 27877 1386892800 2013.12.13 00:00 6.19229000 6.17376000 6.17261000 6.21232000 6.11903792 0.03202824 22685 1387152000 2013.12.16 00:00 6.19269000 6.14435000 6.11878000 6.19486000 6.12144859 0.03259821 24989 1387238400 2013.12.17 00:00 6.13911000 6.10283000 6.10283000 6.16102000 6.11967539 0.03196103 23032 1387324800 2013.12.18 00:00 6.10902000 6.13579000 6.07897000 6.14595000 6.12121012 0.03211432 28830 1387411200 2013.12.19 00:00 6.13820000 6.14748000 6.10767000 6.17122000 6.12371201 0.03156721 25647 1387497600 2013.12.20 00:00 6.14951000 6.15580000 6.13976000 6.17913000 6.12676801 0.02816095 25664 1387756800 2013.12.23 00:00 6.15246000 6.15255000 6.12574000 6.17323000 6.12922344 0.02773798 15292 1387843200 2013.12.24 00:00 6.14859000 6.14464000 6.13769000 6.18033000 6.13069168 0.02629812 11310 1388016000 2013.12.26 00:00 6.14231000 6.13920000 6.13331000 6.16567000 6.13150200 0.02551886 8526 1388102400 2013.12.27 00:00 6.13591000 6.13991000 6.08256000 6.15199000 6.13230276 0.02306223 21555 1388361600 2013.12.30 00:00 6.13446000 6.06804000 6.06428000 6.15553000 6.12618250 0.02862514 18163 1388448000 2013.12.31 00:00 6.07279000 6.06741000 6.05850000 6.09126000 6.12058512 0.03323583 15679 1388620800 2014.01.02 00:00 6.06205000 6.16253000 6.05827000 6.17371000 6.12457987 0.03224288 32545 1388707200 2014.01.03 00:00 6.15801000 6.14513000 6.11529000 6.17484000 6.12653702 0.03134649 25133 1388966400 2014.01.06 00:00 6.15001000 6.16693000 6.14591000 6.18772000 6.13038397 0.03109358 24523 1389052800 2014.01.07 00:00 6.16388000 6.16528000 6.14339000 6.18535000 6.13370740 0.03121329 22718 1389139200 2014.01.08 00:00 6.16657000 6.20077000 6.15671000 6.22006000 6.14009432 0.03365205 27845 1389225600 2014.01.09 00:00 6.19847000 6.17274000 6.17274000 6.21324000 6.14320343 0.03328680 25572 1389312000 2014.01.10 00:00 6.17175000 6.14386000 6.14204000 6.19550000 6.14326596 0.03318802 23898 1389571200 2014.01.13 00:00 6.13929000 6.11406000 6.11367000 6.15326000 6.14048444 0.03225267 23850 1389657600 2014.01.14 00:00 6.11491000 6.07726000 6.07726000 6.13654000 6.13446307 0.03439452 22836 1389744000 2014.01.15 00:00 6.07871000 6.13389000 6.07488000 6.14345000 6.13440849 0.03432740 23704 1389830400 2014.01.16 00:00 6.13165000 6.17743000 6.11820000 6.19982000 6.13850577 0.03446210 23244 1389916800 2014.01.17 00:00 6.17750000 6.14959000 6.14959000 6.19703000 6.13956141 0.03447874 22411 1390176000 2014.01.20 00:00 6.16153000 6.17509000 6.15718000 6.19200000 6.14294509 0.03520812 15915 1390262400 2014.01.21 00:00 6.16897000 6.16385000 6.15991000 6.20050000 6.14493603 0.03545297 21877 1390348800 2014.01.22 00:00 6.16741000 6.16238000 6.15083000 6.18785000 6.14659736 0.03573181 27320 1390435200 2014.01.23 00:00 6.15838000 6.08424000 6.08296000 6.17050000 6.14065857 0.03786286 29646 1390521600 2014.01.24 00:00 6.08396000 6.13638000 6.08237000 6.15792000 6.14025108 0.03787229 31697 1390780800 2014.01.27 00:00 6.12611000 6.14558000 6.12294000 6.19036000 6.14075860 0.03788939 25665 1390867200 2014.01.28 00:00 6.14290000 6.12325000 6.12196000 6.16306000 6.13909111 0.03461307 26630 1390953600 2014.01.29 00:00 6.12396000 6.15931000 6.11727000 6.21645000 6.14101672 0.03051361 33935 1391040000 2014.01.30 00:00 6.16120000 6.24907000 6.15876000 6.25349000 6.15130751 0.03694990 40939 1391126400 2014.01.31 00:00 6.24359000 6.27390000 6.23438000 6.30308000 6.16298299 0.04557986 39341 1391385600 2014.02.03 00:00 6.27563000 6.28162000 6.24897000 6.29613000 6.17428175 0.05361317 32857 1391472000 2014.02.04 00:00 6.27907000 6.27992000 6.27230000 6.31366000 6.18434254 0.06009535 32057 1391558400 2014.02.05 00:00 6.28101000 6.22956000 6.22484000 6.29591000 6.18864896 0.06187134 29230 1391644800 2014.02.06 00:00 6.22546000 6.21280000 6.19000000 6.24535000 6.19094906 0.06260072 31535 1391731200 2014.02.07 00:00 6.21152000 6.17260000 6.16890000 6.23219000 6.18920153 0.06142018 29646 1391990400 2014.02.10 00:00 6.17156000 6.12401000 6.12036000 6.18863000 6.18299281 0.05976710 24057 1392076800 2014.02.11 00:00 6.12524000 6.12526000 6.10676000 6.14134000 6.17749445 0.05616910 26596 1392163200 2014.02.12 00:00 6.12139000 6.11386000 6.10551000 6.16332000 6.17143403 0.05738398 26715 1392249600 2014.02.13 00:00 6.11420000 6.10114000 6.08701000 6.11794000 6.16473936 0.06005211 30408 1392336000 2014.02.14 00:00 6.10169000 6.07419000 6.07200000 6.10732000 6.15611561 0.06449420 23857 1392595200 2014.02.17 00:00 6.07076000 6.07192000 6.06548000 6.08594000 6.14809698 0.06848773 15485 1392681600 2014.02.18 00:00 6.07168000 6.03733000 6.03627000 6.08542000 6.13754774 0.07490047 27963 1392768000 2014.02.19 00:00 6.03475000 6.07566000 6.03000000 6.07901000 6.13165367 0.07742405 24147 1392854400 2014.02.20 00:00 6.07501000 6.09391000 6.06272000 6.12090000 6.12805904 0.07827733 27669 1392940800 2014.02.21 00:00 6.09431000 6.07405000 6.06645000 6.11672000 6.12291532 0.08081859 24705 1393200000 2014.02.24 00:00 6.06657000 6.03455000 6.02286000 6.07791000 6.11449957 0.08570637 21040 1393286400 2014.02.25 00:00 6.03131000 6.03522000 6.00936000 6.04871000 6.10694914 0.09007282 20558 1393372800 2014.02.26 00:00 6.03282000 6.05344000 6.03237000 6.06956000 6.10185303 0.09185969 24009 1393459200 2014.02.27 00:00 6.05174000 6.03864000 6.03452000 6.06850000 6.09583274 0.08872123 27668 1393545600 2014.02.28 00:00 6.03677000 5.99978000 5.98194000 6.04760000 6.08668486 0.08436350 31703 1393804800 2014.03.03 00:00 6.01286000 6.04618000 6.00100000 6.05387000 6.08282726 0.07358362 30187 1393891200 2014.03.04 00:00 6.04008000 6.00962000 5.98980000 6.05795000 6.07585514 0.06193289 22472 1393977600 2014.03.05 00:00 6.00987000 5.99282000 5.98546000 6.02335000 6.06794703 0.05511699 24307 1394064000 2014.03.06 00:00 5.98758000 5.97660000 5.96420000 5.99970000 6.05924731 0.04886272 21848 1394150400 2014.03.07 00:00 5.97030000 5.98393000 5.95183000 5.99614000 6.05207423 0.04463295 23574 1394409600 2014.03.10 00:00 5.98342000 5.95389000 5.95245000 5.98913000 6.04272335 0.04650826 20086 1394496000 2014.03.11 00:00 5.95031000 5.95773000 5.94262000 5.96672000 6.03462875 0.04630209 25783 1394582400 2014.03.12 00:00 5.95792000 5.94883000 5.94240000 5.98585000 6.02645744 0.04643327 25605 1394668800 2014.03.13 00:00 5.94663000 5.96761000 5.91160000 5.98242000 6.02085292 0.04498745 34155 1394755200 2014.03.14 00:00 5.96208000 5.96779000 5.95320000 5.99100000 6.01579931 0.04470625 29065 1395014400 2014.03.17 00:00 5.97255000 5.94999000 5.92805000 5.98500000 6.00953176 0.04497532 22741 1395100800 2014.03.18 00:00 5.94818000 5.95386000 5.94427000 5.98208000 6.00422968 0.04611553 25627 1395187200 2014.03.19 00:00 5.95295000 6.03427000 5.94938000 6.04728000 6.00709067 0.04391166 28347 1395273600 2014.03.20 00:00 6.03170000 6.06555000 6.02876000 6.08681000 6.01265822 0.04251458 29518 1395360000 2014.03.21 00:00 6.06012000 6.04820000 6.04820000 6.08624000 6.01604315 0.04210811 20637 1395619200 2014.03.24 00:00 6.04096000 6.01851000 5.99891000 6.07105000 6.01627809 0.04199771 23447 1395705600 2014.03.25 00:00 6.01869000 6.02670000 6.01136000 6.05720000 6.01727065 0.04225162 26421 1395792000 2014.03.26 00:00 6.02541000 6.04961000 6.02290000 6.05251000 6.02035059 0.04348560 24415 1395878400 2014.03.27 00:00 6.04736000 5.99950000 5.98757000 6.07168000 6.01836482 0.04253696 27688 1395964800 2014.03.28 00:00 5.99886000 6.00485000 5.98321000 6.02425000 6.01707770 0.04183275 22826 1396224000 2014.03.31 00:00 5.99104000 5.98663000 5.97820000 6.01318000 6.01417791 0.04041454 25124 1396310400 2014.04.01 00:00 5.98539000 5.98220000 5.95709000 5.99484000 6.01113240 0.03957862 24945 1396396800 2014.04.02 00:00 5.98216000 5.96672000 5.94880000 5.98705000 6.00690265 0.03880232 24153 1396483200 2014.04.03 00:00 5.96464000 6.00087000 5.96432000 6.01390000 6.00632811 0.03803022 26190 1396569600 2014.04.04 00:00 5.99982000 5.99640000 5.97418000 6.01640000 6.00538257 0.03746593 26212 1396828800 2014.04.07 00:00 5.99215000 5.99138000 5.98675000 6.01364000 6.00404900 0.03545850 21773 1396915200 2014.04.08 00:00 5.99141000 5.97325000 5.96232000 5.99321000 6.00111576 0.03409659 23624 1397001600 2014.04.09 00:00 5.97341000 5.93472000 5.93043000 5.97695000 5.99479235 0.03493874 24383 1397088000 2014.04.10 00:00 5.93479000 5.92727000 5.91100000 5.95735000 5.98836165 0.03797085 27127 1397174400 2014.04.11 00:00 5.92768000 5.93260000 5.91840000 5.95904000 5.98305102 0.04055338 21501 1397433600 2014.04.14 00:00 5.92983000 5.96477000 5.92636000 5.97340000 5.98130997 0.04054549 22628 1397520000 2014.04.15 00:00 5.96211000 5.95114000 5.94841000 5.97342000 5.97843664 0.04154289 23097 1397606400 2014.04.16 00:00 5.95044000 5.97320000 5.94190000 5.98065000 5.97793791 0.03978443 23357 1397692800 2014.04.17 00:00 5.97141000 5.98545000 5.96037000 5.99164000 5.97865335 0.03451429 19278 1397779200 2014.04.18 00:00 5.97874000 5.98326000 5.97847000 5.98979000 5.97909208 0.03077857 4969 1398038400 2014.04.21 00:00 5.97846000 5.99718000 5.96835000 6.00705000 5.98081474 0.02968262 9624 1398124800 2014.04.22 00:00 5.99373000 5.98920000 5.96884000 5.99681000 5.98161333 0.02796466 18906 1398211200 2014.04.23 00:00 5.98847000 5.99243000 5.97279000 6.00480000 5.98264349 0.02383234 22740 1398297600 2014.04.24 00:00 5.99352000 5.99929000 5.97813000 6.00764000 5.98422887 0.02427295 19633 1398384000 2014.04.25 00:00 5.99877000 6.01247000 5.97973000 6.02393000 5.98691850 0.02556945 16257 1398643200 2014.04.28 00:00 5.99761000 6.00073000 5.99335000 6.01892000 5.98823389 0.02625344 23385 1398729600 2014.04.29 00:00 5.99968000 6.00839000 5.97860000 6.01725000 5.99015352 0.02732643 24440 1398816000 2014.04.30 00:00 6.00907000 5.94627000 5.93889000 6.01436000 5.98597413 0.02704732 31107 1398902400 2014.05.01 00:00 5.94657000 5.94205000 5.93500000 5.95138000 5.98179088 0.02726207 13334 1398988800 2014.05.02 00:00 5.93895000 5.93620000 5.93005000 5.97103000 5.97744889 0.02776414 25122 1399248000 2014.05.05 00:00 5.91915000 5.95395000 5.91915000 5.96418000 5.97521090 0.02759123 16352 1399334400 2014.05.06 00:00 5.94930000 5.91912000 5.90653000 5.95618000 5.96986891 0.02940036 24452 1399420800 2014.05.07 00:00 5.91843000 5.90828000 5.89542000 5.93450000 5.96400330 0.03135591 22477 1399507200 2014.05.08 00:00 5.90170000 5.89487000 5.84846000 5.91185000 5.95741918 0.03471525 31473 1399593600 2014.05.09 00:00 5.89850000 5.90981000 5.87012000 5.91941000 5.95288497 0.03691210 24813 1399852800 2014.05.12 00:00 5.90204000 5.92011000 5.90204000 5.92635000 5.94976354 0.03834861 14759 1399939200 2014.05.13 00:00 5.91530000 5.92049000 5.90594000 5.93530000 5.94697559 0.03970135 25311 1400025600 2014.05.14 00:00 5.91915000 5.92403000 5.91060000 5.92984000 5.94479029 0.04021824 21247 1400112000 2014.05.15 00:00 5.92160000 5.94881000 5.92009000 5.95189000 5.94517312 0.03908603 30638 1400198400 2014.05.16 00:00 5.94500000 5.93239000 5.92982000 5.95540000 5.94395568 0.03851518 21736 1400457600 2014.05.19 00:00 5.92778000 5.93190000 5.91984000 5.94338000 5.94280752 0.03692133 24485 1400544000 2014.05.20 00:00 5.92841000 5.95199000 5.92324000 5.95501000 5.94368204 0.03538407 23063 1400630400 2014.05.21 00:00 5.95090000 5.94307000 5.94106000 5.96401000 5.94362375 0.03366622 24690 1400716800 2014.05.22 00:00 5.94240000 5.94617000 5.92930000 5.95789000 5.94386625 0.03129503 19953 1400803200 2014.05.23 00:00 5.94434000 5.95632000 5.94231000 5.96990000 5.94505232 0.02762222 26981 1401062400 2014.05.26 00:00 5.96225000 5.95404000 5.95296000 5.96970000 5.94590829 0.02501673 14980 1401148800 2014.05.27 00:00 5.95149000 5.95128000 5.94602000 5.96972000 5.94641989 0.02107029 22832 1401235200 2014.05.28 00:00 5.94734000 5.97253000 5.93947000 5.97660000 5.94890656 0.02316662 26423 1401321600 2014.05.29 00:00 5.96993000 5.96378000 5.94262000 5.97310000 5.95032308 0.02410939 22917 1401408000 2014.05.30 00:00 5.96070000 5.97440000 5.96069000 5.98843000 5.95261612 0.02565289 23268 1401667200 2014.06.02 00:00 5.96751000 5.99447000 5.96737000 6.00200000 5.95660220 0.02923896 25829 1401753600 2014.06.03 00:00 5.99042000 5.99894000 5.98980000 6.01230000 5.96063438 0.03138556 26331 1401840000 2014.06.04 00:00 5.99303000 5.99934000 5.98749000 6.01003000 5.96432063 0.03192259 23947 1401926400 2014.06.05 00:00 5.99884000 5.98396000 5.97547000 6.01421000 5.96619104 0.02897723 40074 1402012800 2014.06.06 00:00 5.97959000 5.94188000 5.94148000 5.98721000 5.96387570 0.02580932 37492 1402272000 2014.06.09 00:00 5.94353000 5.96980000 5.93497000 5.97425000 5.96443992 0.02406399 22363 1402358400 2014.06.10 00:00 5.96691000 5.97584000 5.94390000 5.98452000 5.96552564 0.02232021 28445 1402444800 2014.06.11 00:00 5.97100000 5.99994000 5.97100000 6.00421000 5.96880320 0.02210208 24906 1402531200 2014.06.12 00:00 5.99565000 5.98920000 5.98110000 6.00700000 5.97074575 0.02240084 29785 1402617600 2014.06.13 00:00 5.99002000 5.99138000 5.98035000 6.01501000 5.97271092 0.02140656 26344 1402876800 2014.06.16 00:00 5.98631000 5.98814000 5.98428000 6.00859000 5.97418036 0.01975260 21373 1402963200 2014.06.17 00:00 5.98746000 6.00015000 5.98142000 6.00930000 5.97665366 0.02006630 22320 1403049600 2014.06.18 00:00 5.99690000 6.00764000 5.99423000 6.03980000 5.97960474 0.01988139 24606 1403136000 2014.06.19 00:00 6.00709000 6.11694000 5.99320000 6.13199000 5.99268429 0.03568143 31285 1403222400 2014.06.20 00:00 6.11612000 6.11974000 6.10854000 6.16270000 6.00478483 0.04596284 27013 1403481600 2014.06.23 00:00 6.11599000 6.10742000 6.10742000 6.13708000 6.01455961 0.05151602 20657 1403568000 2014.06.24 00:00 6.10560000 6.10883000 6.08870000 6.12321000 6.02353774 0.05528682 23004 1403654400 2014.06.25 00:00 6.10720000 6.12924000 6.10505000 6.14920000 6.03360462 0.06080290 26488 1403740800 2014.06.26 00:00 6.12768000 6.13310000 6.12021000 6.15991000 6.04308037 0.06459324 28483 1403827200 2014.06.27 00:00 6.13130000 6.12472000 6.11942000 6.15380000 6.05085558 0.06686422 26572 1404086400 2014.06.30 00:00 6.12370000 6.13213000 6.12060000 6.16730000 6.05859600 0.06968439 23793 1404172800 2014.07.01 00:00 6.13050000 6.16275000 6.12975000 6.17450000 6.06851543 0.07420930 25466 1404259200 2014.07.02 00:00 6.15965000 6.17415000 6.15965000 6.18341000 6.07857586 0.07836805 22075 1404345600 2014.07.03 00:00 6.17302000 6.18782000 6.16765000 6.24868000 6.08898006 0.08135189 24777 1404432000 2014.07.04 00:00 6.18423000 6.18682000 6.18054000 6.21779000 6.09829815 0.07914331 11827 1404691200 2014.07.07 00:00 6.17780000 6.15580000 6.15280000 6.20427000 6.10377452 0.07568880 19806 1404777600 2014.07.08 00:00 6.15251000 6.18860000 6.15251000 6.19081000 6.11185314 0.07343573 21481 1404864000 2014.07.09 00:00 6.18890000 6.15108000 6.14910000 6.19264000 6.11558903 0.06991343 24093 1404950400 2014.07.10 00:00 6.15100000 6.17188000 6.14733000 6.17554000 6.12095007 0.06528491 30372 1405036800 2014.07.11 00:00 6.16440000 6.17730000 6.15114000 6.18330000 6.12631673 0.05961362 25365 1405296000 2014.07.14 00:00 6.16960000 6.18160000 6.16540000 6.18598000 6.13158181 0.05175824 26543 1405382400 2014.07.15 00:00 6.18220000 6.20830000 6.16643000 6.22090000 6.13888830 0.04413495 36490 1405468800 2014.07.16 00:00 6.20350000 6.19680000 6.19149000 6.22780000 6.14440370 0.03314644 29408 1405555200 2014.07.17 00:00 6.19650000 6.20661000 6.18867000 6.21031000 6.15032811 0.03319605 31039 1405641600 2014.07.18 00:00 6.20230000 6.18361000 6.16930000 6.21920000 6.15349781 0.03221151 33356 1405900800 2014.07.21 00:00 6.19079000 6.19560000 6.17750000 6.22232000 6.15750755 0.03035026 27600 1405987200 2014.07.22 00:00 6.19190000 6.18920000 6.17832000 6.20113000 6.16052588 0.02784565 29796 1406073600 2014.07.23 00:00 6.18910000 6.19790000 6.17460000 6.20156000 6.16408532 0.02653031 26357 1406160000 2014.07.24 00:00 6.19510000 6.20030000 6.19282000 6.22398000 6.16753433 0.02515684 31702 1406246400 2014.07.25 00:00 6.20040000 6.22130000 6.19141000 6.22827000 6.17265487 0.02342425 28680 1406505600 2014.07.28 00:00 6.21450000 6.22610000 6.20400000 6.22950000 6.17774488 0.02184729 20880 1406592000 2014.07.29 00:00 6.22030000 6.24871000 6.21844000 6.25585000 6.18450347 0.02375808 26483 1406678400 2014.07.30 00:00 6.24860000 6.25480000 6.24188000 6.27952000 6.19119838 0.02627300 33459 1406764800 2014.07.31 00:00 6.25200000 6.28470000 6.24888000 6.29876000 6.20010329 0.03202058 32497 1406851200 2014.08.01 00:00 6.28360000 6.26540000 6.26018000 6.30330000 6.20632203 0.03469830 31121 1407110400 2014.08.04 00:00 6.26150000 6.26030000 6.25870000 6.29180000 6.21146279 0.03471965 22298 1407196800 2014.08.05 00:00 6.25950000 6.27923000 6.25540000 6.28352000 6.21791681 0.03747626 34038 1407283200 2014.08.06 00:00 6.27440000 6.26410000 6.26330000 6.30620000 6.22231521 0.03581527 35899 1407369600 2014.08.07 00:00 6.25538000 6.24050000 6.23916000 6.28570000 6.22404709 0.03418826 36469 1407456000 2014.08.08 00:00 6.23710000 6.23100000 6.21791000 6.26260000 6.22470927 0.03253888 38167 1407715200 2014.08.11 00:00 6.22810000 6.18152000 6.17602000 6.25194000 6.22059601 0.03306409 30371 1407801600 2014.08.12 00:00 6.17940000 6.17870000 6.16798000 6.19357000 6.21660591 0.03502926 29141 1407888000 2014.08.13 00:00 6.17870000 6.15670000 6.14470000 6.18290000 6.21090059 0.03867772 29710 1407974400 2014.08.14 00:00 6.15630000 6.15740000 6.13374000 6.16454000 6.20580529 0.04201844 30585 1408060800 2014.08.15 00:00 6.15150000 6.13505000 6.12994000 6.16172000 6.19906669 0.04697581 34297 1408320000 2014.08.18 00:00 6.13190000 6.15580000 6.13130000 6.15999000 6.19494606 0.04959684 27356 1408406400 2014.08.19 00:00 6.15380000 6.16410000 6.13390000 6.16750000 6.19200834 0.05131556 27884 1408492800 2014.08.20 00:00 6.16320000 6.19250000 6.16010000 6.19354000 6.19205516 0.05127788 35801 1408579200 2014.08.21 00:00 6.19250000 6.14550000 6.14525000 6.19910000 6.18762134 0.05415187 30433 1408665600 2014.08.22 00:00 6.14230000 6.16450000 6.13175000 6.17203000 6.18541930 0.05479872 30604 1408924800 2014.08.25 00:00 6.16929000 6.17400000 6.16874000 6.19423000 6.18433175 0.05453623 25173 1409011200 2014.08.26 00:00 6.17400000 6.17860000 6.16121000 6.18378000 6.18378587 0.05281604 30115 1409097600 2014.08.27 00:00 6.17460000 6.18020000 6.16830000 6.18855000 6.18344436 0.05048633 32295 1409184000 2014.08.28 00:00 6.17570000 6.17704000 6.16510000 6.19323000 6.18283442 0.04529530 29642 1409270400 2014.08.29 00:00 6.17690000 6.19190000 6.16928000 6.20128000 6.18369781 0.04126192 29569 1409529600 2014.09.01 00:00 6.19450000 6.19035000 6.17678000 6.20889000 6.18433135 0.03751885 21284 1409616000 2014.09.02 00:00 6.18840000 6.18553000 6.18259000 6.20471000 6.18444551 0.03095055 33318 1409702400 2014.09.03 00:00 6.18220000 6.21680000 6.18220000 6.23050000 6.18752689 0.02703033 35945 1409788800 2014.09.04 00:00 6.21310000 6.25856000 6.20367000 6.27495000 6.19429195 0.03129803 39751 1409875200 2014.09.05 00:00 6.25940000 6.27905000 6.25940000 6.28966000 6.20236414 0.03893307 40362 1410134400 2014.09.08 00:00 6.27950000 6.33187000 6.27723000 6.34322000 6.21469803 0.05265279 38616 1410220800 2014.09.09 00:00 6.33150000 6.34543000 6.32820000 6.36210000 6.22714870 0.06408503 38760 1410307200 2014.09.10 00:00 6.33950000 6.34200000 6.33329000 6.36265000 6.23808692 0.07106386 48235 1410393600 2014.09.11 00:00 6.34220000 6.37614000 6.33178000 6.38280000 6.25123483 0.07966047 42973 1410480000 2014.09.12 00:00 6.37090000 6.36196000 6.34874000 6.38970000 6.26178008 0.08264641 48361 1410739200 2014.09.15 00:00 6.35170000 6.39180000 6.35170000 6.41240000 6.27416293 0.08802048 37721 1410825600 2014.09.16 00:00 6.39180000 6.40043000 6.38213000 6.41743000 6.28618837 0.09253986 43023 1410912000 2014.09.17 00:00 6.39940000 6.43941000 6.39092000 6.45595000 6.30078090 0.10042202 45234 1410998400 2014.09.18 00:00 6.43770000 6.32240000 6.31929000 6.45553000 6.30283987 0.09492684 45516 1411084800 2014.09.19 00:00 6.32200000 6.35170000 6.31750000 6.36152000 6.30749321 0.09145220 50240 1411344000 2014.09.22 00:00 6.35840000 6.34250000 6.33491000 6.36380000 6.31082719 0.08740875 32037 1411430400 2014.09.23 00:00 6.34200000 6.35330000 6.31899000 6.35813000 6.31487222 0.08333498 34681 1411516800 2014.09.24 00:00 6.35150000 6.39047000 6.33933000 6.40281000 6.32207201 0.08006632 37018 1411603200 2014.09.25 00:00 6.38960000 6.39854000 6.38945000 6.41999000 6.32935468 0.07538836 43584 1411689600 2014.09.26 00:00 6.39400000 6.45800000 6.38950000 6.45910000 6.34160661 0.07438799 39164 1411948800 2014.09.29 00:00 6.45590000 6.44541000 6.43391000 6.46700000 6.35149265 0.06977666 34888 1412035200 2014.09.30 00:00 6.44740000 6.42269000 6.40200000 6.46254000 6.35827335 0.06046787 44267 1412121600 2014.10.01 00:00 6.41860000 6.44730000 6.41860000 6.46450000 6.36675208 0.05361865 41050 1412208000 2014.10.02 00:00 6.44590000 6.44440000 6.41830000 6.47132000 6.37414712 0.04916057 50648 1412294400 2014.10.03 00:00 6.44340000 6.52047000 6.44140000 6.54272000 6.38808263 0.05164609 40045 1412553600 2014.10.06 00:00 6.51930000 6.47625000 6.46647000 6.52930000 6.39647952 0.05237056 38962 1412640000 2014.10.07 00:00 6.47050000 6.45999000 6.45500000 6.49800000 6.40252814 0.05215599 48782 1412726400 2014.10.08 00:00 6.45660000 6.44039000 6.42905000 6.48863000 6.40613403 0.05051885 52538 1412812800 2014.10.09 00:00 6.43990000 6.47230000 6.40671000 6.47854000 6.41243555 0.05127394 53345 1412899200 2014.10.10 00:00 6.47200000 6.51280000 6.46240000 6.54469000 6.42199407 0.05353019 46854 1413158400 2014.10.13 00:00 6.51200000 6.47384000 6.46437000 6.52014000 6.42693178 0.05397361 46474 1413244800 2014.10.14 00:00 6.46100000 6.57841000 6.45788000 6.58558000 6.44135828 0.06267131 50331 1413331200 2014.10.15 00:00 6.57270000 6.53790000 6.49040000 6.65033000 6.45055273 0.06676770 63991 1413417600 2014.10.16 00:00 6.53310000 6.54604000 6.53310000 6.67822000 6.45964675 0.06418178 61683 1413504000 2014.10.17 00:00 6.54090000 6.54190000 6.52441000 6.56879000 6.46748039 0.06230180 44131 1413763200 2014.10.20 00:00 6.54410000 6.55230000 6.53344000 6.58565000 6.47555845 0.05853245 41602 1413849600 2014.10.21 00:00 6.54800000 6.56680000 6.53282000 6.57347000 6.48424812 0.05493957 46925 1413936000 2014.10.22 00:00 6.56660000 6.61020000 6.55600000 6.62746000 6.49624354 0.05701459 44210 1414022400 2014.10.23 00:00 6.60670000 6.57633000 6.55675000 6.64150000 6.50387082 0.05505519 47326 1414108800 2014.10.24 00:00 6.57080000 6.59693000 6.56320000 6.60136000 6.51273360 0.05752129 37356 1414368000 2014.10.27 00:00 6.57870000 6.59697000 6.56813000 6.62409000 6.52075611 0.05835517 38090 1414454400 2014.10.28 00:00 6.59160000 6.61101000 6.57280000 6.63954000 6.52935172 0.05726206 45141 1414540800 2014.10.29 00:00 6.60620000 6.70255000 6.59990000 6.71359000 6.54584680 0.06583064 45413 1414627200 2014.10.30 00:00 6.69890000 6.70093000 6.69405000 6.74210000 6.56061663 0.07076263 53534 1414713600 2014.10.31 00:00 6.70010000 6.74739000 6.68754000 6.80197000 6.57840457 0.08263932 65405 1414972800 2014.11.03 00:00 6.75860000 6.80192000 6.75369000 6.80695000 6.59969175 0.09556879 59561 1415059200 2014.11.04 00:00 6.79190000 6.85608000 6.78448000 6.89636000 6.62410968 0.10940455 59382 1415145600 2014.11.05 00:00 6.85570000 6.82980000 6.82114000 6.93411000 6.64369923 0.11365566 62784 1415232000 2014.11.06 00:00 6.81680000 6.86800000 6.79660000 6.87070000 6.66506121 0.12067039 64060 1415318400 2014.11.07 00:00 6.86930000 6.80561000 6.80111000 6.87773000 6.67844681 0.12180794 59525 1415577600 2014.11.10 00:00 6.79760000 6.80850000 6.73140000 6.81644000 6.69083283 0.11793332 45275 1415664000 2014.11.11 00:00 6.80320000 6.79460000 6.77940000 6.84574000 6.70071542 0.11863950 47772 1415750400 2014.11.12 00:00 6.79330000 6.80221000 6.73850000 6.80752000 6.71038157 0.11598853 57411 1415836800 2014.11.13 00:00 6.80190000 6.79115000 6.75540000 6.81070000 6.71807380 0.11191073 46811 1415923200 2014.11.14 00:00 6.78740000 6.74790000 6.73506000 6.81350000 6.72091439 0.10499085 54380 1416182400 2014.11.17 00:00 6.74900000 6.78185000 6.72110000 6.79388000 6.72671778 0.09857646 48789 1416268800 2014.11.18 00:00 6.77880000 6.73100000 6.71620000 6.79218000 6.72712561 0.09181762 41912 1416355200 2014.11.19 00:00 6.73160000 6.78449000 6.72670000 6.80897000 6.73258889 0.08790182 49521 1416441600 2014.11.20 00:00 6.78260000 6.76510000 6.74290000 6.81625000 6.73568518 0.08013809 54277 1416528000 2014.11.21 00:00 6.75295000 6.80222000 6.73810000 6.80403000 6.74202183 0.07301295 56925 1416787200 2014.11.24 00:00 6.81190000 6.77915000 6.76934000 6.81210000 6.74555785 0.06421092 26560 1416873600 2014.11.25 00:00 6.77620000 6.80294000 6.77610000 6.82809000 6.75102281 0.05458420 31949 1416960000 2014.11.26 00:00 6.79980000 6.82587000 6.79708000 6.83620000 6.75815112 0.05116786 28835 1417046400 2014.11.27 00:00 6.82585000 6.91854000 6.81262000 6.94271000 6.77342625 0.05126210 33552 1417132800 2014.11.28 00:00 6.91740000 7.02306000 6.91450000 7.04073000 6.79720089 0.06519713 43854 1417392000 2014.12.01 00:00 7.01385000 6.93916000 6.91615000 7.05947000 6.81072081 0.06889195 40862 1417478400 2014.12.02 00:00 6.93480000 7.02838000 6.93240000 7.03596000 6.83145025 0.08112463 45296 1417564800 2014.12.03 00:00 7.02510000 7.03601000 7.00049000 7.05340000 6.85093214 0.09300586 49817 1417651200 2014.12.04 00:00 7.03170000 7.05549000 6.99774000 7.09949000 6.87041384 0.10534856 52527 1417737600 2014.12.05 00:00 7.05110000 7.13191000 7.03933000 7.18150000 6.89531823 0.12277577 51365 1417996800 2014.12.08 00:00 7.13075000 7.15864000 7.12290000 7.18695000 6.92039650 0.13896478 44706 1418083200 2014.12.09 00:00 7.15820000 7.11913000 7.06670000 7.17960000 6.93932350 0.14689874 46577 1418169600 2014.12.10 00:00 7.11700000 7.15860000 7.10240000 7.22468000 6.96020697 0.15597141 51044 1418256000 2014.12.11 00:00 7.15010000 7.28414000 7.11826000 7.31523000 6.99105774 0.17354040 56327 1418342400 2014.12.12 00:00 7.28970000 7.36111000 7.28463000 7.39545000 7.02630081 0.19085963 43067 1418601600 2014.12.15 00:00 7.34205000 7.48112000 7.33910000 7.48318000 7.06961692 0.21709780 40435 1418688000 2014.12.16 00:00 7.48190000 7.42341000 7.41313000 7.86819000 7.10331150 0.22477465 50623 1418774400 2014.12.17 00:00 7.41960000 7.39570000 7.30169000 7.58657000 7.13115803 0.22824715 61347 1418860800 2014.12.18 00:00 7.39675000 7.37534000 7.33864000 7.45183000 7.15441345 0.22391005 56282 1418947200 2014.12.19 00:00 7.37660000 7.34888000 7.32181000 7.41070000 7.17293408 0.21676164 33950 1419206400 2014.12.22 00:00 7.36175000 7.41726000 7.32291000 7.45056000 7.19620321 0.20775800 18658 1419292800 2014.12.23 00:00 7.41230000 7.44485000 7.36230000 7.45588000 7.21988386 0.19767807 23132 1419379200 2014.12.24 00:00 7.43430000 7.44417000 7.38993000 7.52368000 7.24124444 0.18431301 12903 1419552000 2014.12.26 00:00 7.42659000 7.46487000 7.41972000 7.48721000 7.26254211 0.17649687 4215 1419811200 2014.12.29 00:00 7.45990000 7.44960000 7.36123000 7.52471000 7.28035715 0.17284367 12772 1419897600 2014.12.30 00:00 7.44760000 7.42399000 7.40020000 7.47999000 7.29403647 0.15726362 13429 1419984000 2014.12.31 00:00 7.43705000 7.44103000 7.38136000 7.49967000 7.30803585 0.14741513 11092 1420156800 2015.01.02 00:00 7.45180000 7.59035000 7.43929000 7.59659000 7.33492292 0.14340318 17811 1420416000 2015.01.05 00:00 7.64060000 7.62836000 7.58128000 7.67597000 7.36286930 0.13924052 31340 1420502400 2015.01.06 00:00 7.62170000 7.74395000 7.58488000 7.76175000 7.39916270 0.14846958 35692 1420588800 2015.01.07 00:00 7.73050000 7.69676000 7.66470000 7.84201000 7.42750530 0.14957152 47234 1420675200 2015.01.08 00:00 7.68905000 7.61992000 7.59477000 7.70740000 7.44583051 0.13647340 42023 1420761600 2015.01.09 00:00 7.61990000 7.66236000 7.60736000 7.69457000 7.46645237 0.12513902 42230 1421020800 2015.01.12 00:00 7.64025000 7.73722000 7.63296000 7.76254000 7.49223976 0.12732228 37749 1421107200 2015.01.13 00:00 7.73105000 7.75162000 7.69646000 7.76789000 7.51694264 0.13268804 46641 1421193600 2015.01.14 00:00 7.74920000 7.61902000 7.61590000 7.77465000 7.52666430 0.13351818 49623 1421280000 2015.01.15 00:00 7.61740000 7.57622000 7.55099000 7.84596000 7.53138389 0.13152324 68817 1421366400 2015.01.16 00:00 7.56220000 7.54510000 7.53971000 7.75016000 7.53269018 0.12783909 58211 1421625600 2015.01.19 00:00 7.55970000 7.61907000 7.53970000 7.68166000 7.54091683 0.12278459 28810 1421712000 2015.01.20 00:00 7.61310000 7.66730000 7.58265000 7.69330000 7.55295332 0.11534035 28895 1421798400 2015.01.21 00:00 7.64880000 7.58145000 7.54476000 7.69094000 7.55566729 0.11070153 39742 1421884800 2015.01.22 00:00 7.58715000 7.65042000 7.56344000 7.68570000 7.56469136 0.10700340 45187 1421971200 2015.01.23 00:00 7.63475000 7.75638000 7.62205000 7.79950000 7.58294742 0.10580185 49340 1422230400 2015.01.26 00:00 7.78980000 7.79969000 7.73919000 7.83020000 7.60358957 0.10682842 40519 1422316800 2015.01.27 00:00 7.75150000 7.71974000 7.69451000 7.81420000 7.61465152 0.10092033 50144 1422403200 2015.01.28 00:00 7.71455000 7.81943000 7.70168000 7.83218000 7.63415423 0.09500545 48341 1422489600 2015.01.29 00:00 7.81760000 7.82361000 7.76349000 7.86009000 7.65219764 0.08725032 45994 1422576000 2015.01.30 00:00 7.79850000 7.72200000 7.70904000 7.83413000 7.65884548 0.08512758 44712 1422835200 2015.02.02 00:00 7.70080000 7.64500000 7.61678000 7.74269000 7.65752686 0.08536952 44087 1422921600 2015.02.03 00:00 7.64270000 7.50958000 7.48520000 7.66332000 7.64343669 0.09343819 54185 1423008000 2015.02.04 00:00 7.50565000 7.60040000 7.50235000 7.61930000 7.63933795 0.09447831 55091 1423094400 2015.02.05 00:00 7.59980000 7.51280000 7.49903000 7.63610000 7.62728672 0.10243938 55456 1423180800 2015.02.06 00:00 7.49910000 7.62170000 7.46189000 7.62956000 7.62675465 0.10233823 47630 1423440000 2015.02.09 00:00 7.62290000 7.61123000 7.57469000 7.65230000 7.62527611 0.09984186 43854 1423526400 2015.02.10 00:00 7.60920000 7.57970000 7.55498000 7.61574000 7.62093553 0.09746199 53235 1423612800 2015.02.11 00:00 7.57320000 7.64790000 7.54290000 7.67492000 7.62350358 0.09690246 52955 1423699200 2015.02.12 00:00 7.62110000 7.63186000 7.61213000 7.73500000 7.62429943 0.09609958 57360 1423785600 2015.02.13 00:00 7.62710000 7.59387000 7.55426000 7.66072000 7.62140139 0.09569716 50027 1424044800 2015.02.16 00:00 7.57760000 7.56520000 7.53430000 7.58930000 7.61604887 0.09839777 43148 1424131200 2015.02.17 00:00 7.56260000 7.51319000 7.49610000 7.58801000 7.60625279 0.10367260 52535 1424217600 2015.02.18 00:00 7.50585000 7.52315000 7.49758000 7.55961000 7.59833824 0.10815018 48514 1424304000 2015.02.19 00:00 7.52410000 7.58330000 7.50085000 7.60323000 7.59690602 0.10812321 48688 1424390400 2015.02.20 00:00 7.58290000 7.51850000 7.49175000 7.62395000 7.58943878 0.10598577 56159 1424649600 2015.02.23 00:00 7.52455000 7.61430000 7.51441000 7.65127000 7.59180652 0.09447118 51701 1424736000 2015.02.24 00:00 7.60090000 7.57930000 7.57530000 7.64350000 7.59061542 0.09033794 45772 1424822400 2015.02.25 00:00 7.57500000 7.54400000 7.54026000 7.61025000 7.58617586 0.07568651 61406 1424908800 2015.02.26 00:00 7.56140000 7.65058000 7.52021000 7.66460000 7.59230959 0.05592586 49245 1424995200 2015.02.27 00:00 7.64670000 7.65911000 7.61521000 7.67761000 7.59867153 0.05138430 52847 1425254400 2015.03.02 00:00 7.64650000 7.69037000 7.64650000 7.70680000 7.60740472 0.05678750 46906 1425340800 2015.03.03 00:00 7.68195000 7.70380000 7.67290000 7.71932000 7.61658522 0.05901145 43011 1425427200 2015.03.04 00:00 7.70370000 7.76895000 7.69720000 7.82370000 7.63109615 0.07182066 49106 1425513600 2015.03.05 00:00 7.76600000 7.72003000 7.70110000 7.81760000 7.63956604 0.07198195 52464 1425600000 2015.03.06 00:00 7.71400000 7.90125000 7.71260000 7.90980000 7.66448832 0.09842928 51216 1425859200 2015.03.09 00:00 7.88815000 7.92835000 7.86326000 7.94680000 7.68961801 0.12081651 36629 1425945600 2015.03.10 00:00 7.91940000 8.08416000 7.91840000 8.10864000 7.72719344 0.15678768 58322 1426032000 2015.03.11 00:00 8.08390000 8.20463000 8.08180000 8.23351000 7.77266358 0.20076426 62196 1426118400 2015.03.12 00:00 8.19380000 8.09881000 8.04788000 8.23936000 7.80372515 0.22075035 60689 1426204800 2015.03.13 00:00 8.09490000 8.20978000 8.09363000 8.23571000 7.84239704 0.24533372 56722 1426464000 2015.03.16 00:00 8.21050000 8.26270000 8.17220000 8.27643000 7.88242589 0.26672764 49048 1426550400 2015.03.17 00:00 8.25980000 8.30777000 8.24900000 8.32623000 7.92293485 0.28187268 46956 1426636800 2015.03.18 00:00 8.30250000 8.15793000 8.00019000 8.41803000 7.94531534 0.27850955 49240 1426723200 2015.03.19 00:00 8.15985000 8.08482000 8.03296000 8.39278000 7.95860150 0.27162761 50887 1426809600 2015.03.20 00:00 8.08290000 8.00741000 7.97950000 8.12278000 7.96324993 0.25436167 52865 1427068800 2015.03.23 00:00 7.99735000 7.86507000 7.86130000 8.07230000 7.95389946 0.24165903 54330 1427155200 2015.03.24 00:00 7.87270000 7.85548000 7.79340000 7.91458000 7.94452618 0.22716824 54704 1427241600 2015.03.25 00:00 7.84870000 7.83200000 7.79960000 7.87250000 7.93380940 0.21081302 51213 1427328000 2015.03.26 00:00 7.82805000 7.90271000 7.72824000 7.92524000 7.93084755 0.20163538 56405 1427414400 2015.03.27 00:00 7.90030000 7.96760000 7.89340000 8.02857000 7.93434779 0.19161601 57046 1427673600 2015.03.30 00:00 7.95865000 8.01288000 7.94406000 8.03779000 7.94182704 0.18225073 47550 1427760000 2015.03.31 00:00 8.01120000 8.05450000 7.99620000 8.14255000 7.95255780 0.17216419 45558 1427846400 2015.04.01 00:00 8.04220000 8.03090000 7.98660000 8.11354000 7.96001896 0.16506007 51567 1427932800 2015.04.02 00:00 8.02730000 7.99080000 7.93849000 8.03676000 7.96295049 0.15480304 30619 1428019200 2015.04.03 00:00 7.98870000 7.92910000 7.89847000 8.02240000 7.95972663 0.15599376 28062 1428278400 2015.04.06 00:00 7.91090000 7.95600000 7.89391000 7.98371000 7.95937172 0.15602296 46231 1428364800 2015.04.07 00:00 7.94300000 8.07860000 7.92313000 8.08800000 7.97072679 0.15020788 47547 1428451200 2015.04.08 00:00 8.08040000 8.04404000 7.97488000 8.09000000 7.97770900 0.13886146 48456 1428537600 2015.04.09 00:00 8.04350000 8.10130000 8.03136000 8.12774000 7.98947957 0.13475918 42781 1428624000 2015.04.10 00:00 8.08910000 8.09720000 8.07442000 8.16113000 7.99973866 0.12510087 44416 1428883200 2015.04.13 00:00 8.10570000 8.09050000 8.06665000 8.14045000 8.00838260 0.11116645 43262 1428969600 2015.04.14 00:00 8.08850000 7.94160000 7.91166000 8.12180000 8.00202235 0.08962943 50386 1429056000 2015.04.15 00:00 7.94120000 7.81640000 7.81251000 7.97860000 7.98434403 0.09043721 60806 1429142400 2015.04.16 00:00 7.81320000 7.74560000 7.71395000 7.87894000 7.96160650 0.10102548 77744 1429228800 2015.04.17 00:00 7.74380000 7.82128000 7.72370000 7.85548000 7.94824208 0.10551161 68369 1429488000 2015.04.20 00:00 7.82730000 7.88010000 7.78343000 7.89620000 7.94175235 0.10573718 57599 1429574400 2015.04.21 00:00 7.87990000 7.88070000 7.82060000 7.92514000 7.93593784 0.10594979 64287 1429660800 2015.04.22 00:00 7.88090000 7.89975000 7.80360000 7.92693000 7.93249138 0.10460756 59341 1429747200 2015.04.23 00:00 7.89695000 7.82967000 7.80610000 7.95780000 7.92269887 0.10968515 60411 1429833600 2015.04.24 00:00 7.81970000 7.77246000 7.75871000 7.85910000 7.90839041 0.11834918 58468 1430092800 2015.04.27 00:00 7.76250000 7.72330000 7.68518000 7.80820000 7.89076275 0.12803849 57775 1430179200 2015.04.28 00:00 7.70610000 7.63583000 7.63168000 7.75520000 7.86648344 0.14136706 60251 1430265600 2015.04.29 00:00 7.62940000 7.51670000 7.46020000 7.66049000 7.83317073 0.16511663 56947 1430352000 2015.04.30 00:00 7.51775000 7.52320000 7.44314000 7.57147000 7.80364971 0.18310322 57414 1430438400 2015.05.01 00:00 7.52290000 7.59995000 7.49590000 7.63177000 7.78424974 0.19209486 57172 1430697600 2015.05.04 00:00 7.58555000 7.58875000 7.55760000 7.61965000 7.76563071 0.19839989 56798 1430784000 2015.05.05 00:00 7.58820000 7.57539000 7.54430000 7.66952000 7.74751255 0.19493582 61861 1430870400 2015.05.06 00:00 7.56640000 7.43330000 7.37484000 7.59069000 7.71758755 0.20248407 64825 1430956800 2015.05.07 00:00 7.42860000 7.44510000 7.31080000 7.49362000 7.69163635 0.19806761 58293 1431043200 2015.05.08 00:00 7.43800000 7.47812000 7.41920000 7.51209000 7.67130146 0.18558509 62474 1431302400 2015.05.11 00:00 7.47060000 7.56700000 7.46595000 7.58175000 7.66136799 0.16292509 54282 1431388800 2015.05.12 00:00 7.56640000 7.48244000 7.45190000 7.57635000 7.64432723 0.15648720 49443 1431475200 2015.05.13 00:00 7.48260000 7.38170000 7.35100000 7.48510000 7.61931511 0.16375717 53791 1431561600 2015.05.14 00:00 7.37960000 7.36440000 7.34196000 7.39880000 7.59503748 0.17288341 38217 1431648000 2015.05.15 00:00 7.36460000 7.30350000 7.28991000 7.39806000 7.56727201 0.17971138 50479 1431907200 2015.05.18 00:00 7.29550000 7.40433000 7.29400000 7.42220000 7.55175372 0.17048394 45777 1431993600 2015.05.19 00:00 7.40150000 7.52419000 7.39370000 7.54863000 7.54912860 0.15395794 55420 1432080000 2015.05.20 00:00 7.51935000 7.56660000 7.50760000 7.59798000 7.55079255 0.13273537 60590 1432166400 2015.05.21 00:00 7.56165000 7.55526000 7.52097000 7.58954000 7.55121802 0.11728454 64693 1432252800 2015.05.22 00:00 7.55510000 7.64470000 7.50386000 7.65030000 7.56012106 0.11161147 50060 1432512000 2015.05.25 00:00 7.63620000 7.63472000 7.62420000 7.67080000 7.56722572 0.11022148 36660 1432598400 2015.05.26 00:00 7.63195000 7.75110000 7.63195000 7.76110000 7.58473756 0.12517548 54757 1432684800 2015.05.27 00:00 7.75210000 7.76210000 7.70831000 7.81764000 7.60162922 0.13845131 58479 1432771200 2015.05.28 00:00 7.76370000 7.80230000 7.72877000 7.88030000 7.62074072 0.15320385 61202 1432857600 2015.05.29 00:00 7.80220000 7.76600000 7.73567000 7.83488000 7.63457494 0.16312757 54993 1433116800 2015.06.01 00:00 7.74945000 7.95680000 7.74779000 7.98500000 7.66526304 0.19132458 45377 1433203200 2015.06.02 00:00 7.95190000 7.83050000 7.75769000 7.96563000 7.68099989 0.20102826 60579 1433289600 2015.06.03 00:00 7.82530000 7.74888000 7.71060000 7.85946000 7.68746467 0.19668155 63285 1433376000 2015.06.04 00:00 7.74020000 7.75170000 7.70940000 7.81850000 7.69358232 0.19207144 59872 1433462400 2015.06.05 00:00 7.75170000 7.94900000 7.74410000 8.00380000 7.71790781 0.20287705 56137 1433721600 2015.06.08 00:00 7.95420000 7.81050000 7.80280000 7.98050000 7.72672611 0.20428587 54662 1433808000 2015.06.09 00:00 7.81030000 7.77570000 7.75057000 7.87398000 7.73139029 0.19868035 63433 1433894400 2015.06.10 00:00 7.77550000 7.76270000 7.64858000 7.78771000 7.73437217 0.18358847 65032 1433980800 2015.06.11 00:00 7.76240000 7.83581000 7.75029000 7.86625000 7.74403292 0.16733477 58058 1434067200 2015.06.12 00:00 7.83310000 7.73128000 7.71195000 7.88339000 7.74281835 0.13516150 56711 1434326400 2015.06.15 00:00 7.76790000 7.74960000 7.74884000 7.80265000 7.74346422 0.11197858 52485 1434412800 2015.06.16 00:00 7.74910000 7.75890000 7.71509000 7.79270000 7.74493430 0.10054258 47340 1434499200 2015.06.17 00:00 7.75920000 7.65660000 7.63980000 7.77673000 7.73652151 0.09623822 52003 1434585600 2015.06.18 00:00 7.65490000 7.79174000 7.60108000 7.80227000 7.74178041 0.08608051 59570 1434672000 2015.06.19 00:00 7.75783000 7.72802000 7.72427000 7.82088000 7.74046990 0.08392824 49217 1434931200 2015.06.22 00:00 7.71095000 7.73823000 7.68064000 7.76858000 7.74025657 0.08064233 51948 1435017600 2015.06.23 00:00 7.74095000 7.81845000 7.72770000 7.85280000 7.74770357 0.07857220 55778 1435104000 2015.06.24 00:00 7.81750000 7.84541000 7.78883000 7.88400000 7.75700894 0.07702221 64065 1435190400 2015.06.25 00:00 7.83835000 7.80664000 7.79060000 7.86013000 7.76173571 0.07521695 59451 1435276800 2015.06.26 00:00 7.79815000 7.82735000 7.78410000 7.86786000 7.76798469 0.07424030 45835 1435536000 2015.06.29 00:00 7.90500000 7.85750000 7.82180000 7.93700000 7.77650996 0.06203828 73692 1435622400 2015.06.30 00:00 7.85410000 7.84510000 7.82300000 7.91790000 7.78304234 0.06173956 62306 1435708800 2015.07.01 00:00 7.84135000 7.93416000 7.82040000 7.94650000 7.79743450 0.06819916 38086 1435795200 2015.07.02 00:00 7.91685000 7.96184000 7.86960000 7.98100000 7.81309217 0.07598614 47315 1435881600 2015.07.03 00:00 7.96020000 7.99020000 7.93501000 8.02270000 7.82995958 0.08224433 37861 1436140800 2015.07.06 00:00 8.04870000 8.07090000 8.00012000 8.11074000 7.85290629 0.10214598 61392 1436227200 2015.07.07 00:00 8.07090000 8.15610000 8.06750000 8.26868000 7.88178188 0.12696112 55336 1436313600 2015.07.08 00:00 8.15340000 8.22290000 8.15270000 8.26468000 7.91426932 0.15260136 64260 1436400000 2015.07.09 00:00 8.20770000 8.13740000 8.07553000 8.25919000 7.93551986 0.16527744 58279 1436486400 2015.07.10 00:00 8.13780000 7.98836000 7.93825000 8.14210000 7.94055225 0.16065814 77944 1436745600 2015.07.13 00:00 8.01055000 8.07650000 7.98570000 8.09486000 7.95349966 0.16079441 50310 1436832000 2015.07.14 00:00 8.07240000 8.10040000 8.06240000 8.19460000 7.96749017 0.16111577 53391 1436918400 2015.07.15 00:00 8.10040000 8.14890000 8.09773000 8.18570000 7.98476729 0.15360451 54581 1437004800 2015.07.16 00:00 8.14470000 8.15430000 8.10372000 8.19130000 8.00091327 0.15457040 58948 1437091200 2015.07.17 00:00 8.15510000 8.16850000 8.12340000 8.19184000 8.01687391 0.14865200 47522 1437350400 2015.07.20 00:00 8.16970000 8.23080000 8.15464000 8.24313000 8.03724782 0.14460286 44153 1437436800 2015.07.21 00:00 8.23010000 8.09840000 8.09774000 8.26010000 8.04307184 0.13714616 48111 1437523200 2015.07.22 00:00 8.09960000 8.14710000 8.09520000 8.19674000 8.05297928 0.13203587 51367 1437609600 2015.07.23 00:00 8.12910000 8.17670000 8.12830000 8.19825000 8.06476221 0.12258867 57180 1437696000 2015.07.24 00:00 8.17380000 8.20850000 8.16432000 8.22716000 8.07845152 0.11362624 51665 1437955200 2015.07.27 00:00 8.19960000 8.16590000 8.12540000 8.21290000 8.08677995 0.10284420 54119 1438041600 2015.07.28 00:00 8.16230000 8.15900000 8.14354000 8.21405000 8.09365805 0.08705472 51304 1438128000 2015.07.29 00:00 8.14070000 8.15120000 8.09230000 8.20444000 8.09913823 0.07842826 56684 1438214400 2015.07.30 00:00 8.15040000 8.17250000 8.12702000 8.19497000 8.10612507 0.07076782 51693 1438300800 2015.07.31 00:00 8.17210000 8.16810000 8.07398000 8.21468000 8.11202744 0.06405213 53033 1438560000 2015.08.03 00:00 8.15250000 8.25070000 8.15070000 8.25410000 8.12523435 0.06357978 52964 1438646400 2015.08.04 00:00 8.25060000 8.29210000 8.18230000 8.29460000 8.14112632 0.06712308 53449 1438732800 2015.08.05 00:00 8.28860000 8.25270000 8.22103000 8.30410000 8.15175238 0.06674080 53776 1438819200 2015.08.06 00:00 8.25290000 8.27040000 8.22682000 8.30470000 8.16305216 0.06988989 45251 1438905600 2015.08.07 00:00 8.27050000 8.27010000 8.23909000 8.32965000 8.17324719 0.06021658 45166 1439164800 2015.08.10 00:00 8.26050000 8.18860000 8.18400000 8.27560000 8.17470936 0.05591635 43157 1439251200 2015.08.11 00:00 8.19010000 8.27040000 8.17760000 8.29300000 8.18382276 0.05459561 54469 1439337600 2015.08.12 00:00 8.26600000 8.14165000 8.11204000 8.30714000 8.17980630 0.05594343 43974 1439424000 2015.08.13 00:00 8.14455000 8.21510000 8.12920000 8.23080000 8.18316761 0.05509525 32791 1439510400 2015.08.14 00:00 8.21510000 8.22097000 8.15902000 8.24599000 8.18676784 0.05449412 31372 1439769600 2015.08.17 00:00 8.20270000 8.20630000 8.18596000 8.28471000 8.18862804 0.05330159 28165 1439856000 2015.08.18 00:00 8.20500000 8.27720000 8.20110000 8.29555000 8.19706347 0.05032339 28292 1439942400 2015.08.19 00:00 8.27550000 8.28900000 8.25016000 8.35813000 8.20581933 0.05051288 35892 1440028800 2015.08.20 00:00 8.27100000 8.22000000 8.20788000 8.33924000 8.20716987 0.04983998 32105 1440115200 2015.08.21 00:00 8.21225000 8.18037000 8.17891000 8.24146000 8.20461750 0.05081565 38361 1440374400 2015.08.24 00:00 8.19370000 8.20360000 8.06657000 8.24390000 8.20452059 0.05010310 86771 1440460800 2015.08.25 00:00 8.20300000 8.21765000 8.11895000 8.28440000 8.20577101 0.04869141 72549 1440547200 2015.08.26 00:00 8.21435000 8.36605000 8.19736000 8.39920000 8.22103568 0.05373599 83353 1440633600 2015.08.27 00:00 8.36555000 8.29230000 8.28251000 8.37407000 8.22782276 0.05307442 70796 1440720000 2015.08.28 00:00 8.29390000 8.28250000 8.23444000 8.33138000 8.23303011 0.05130546 82544 1440979200 2015.08.31 00:00 8.26980000 8.27710000 8.22901000 8.39091000 8.23722725 0.05115248 67344 1441065600 2015.09.01 00:00 8.27870000 8.28300000 8.25350000 8.36710000 8.24158656 0.05011112 72595 1441152000 2015.09.02 00:00 8.27330000 8.23130000 8.21870000 8.32045000 8.24060688 0.05018206 67059 1441238400 2015.09.03 00:00 8.23880000 8.27740000 8.22580000 8.32465000 8.24411099 0.05019287 60088 1441324800 2015.09.04 00:00 8.27810000 8.29710000 8.22060000 8.33480000 8.24915756 0.05121982 62718 1441584000 2015.09.07 00:00 8.28740000 8.31073000 8.26995000 8.32820000 8.25502160 0.05117767 50367 1441670400 2015.09.08 00:00 8.31359000 8.23510000 8.22678000 8.32799000 8.25312431 0.05115028 53659 1441756800 2015.09.09 00:00 8.23240000 8.21730000 8.20350000 8.26551000 8.24971247 0.04564709 51562 1441843200 2015.09.10 00:00 8.21690000 8.18020000 8.15590000 8.25980000 8.24309223 0.04854002 61337 1441929600 2015.09.11 00:00 8.16700000 8.15190000 8.11962000 8.23389000 8.23440726 0.05421711 54815 1442188800 2015.09.14 00:00 8.14640000 8.18710000 8.11330000 8.22452000 8.22990181 0.05623423 42575 1442275200 2015.09.15 00:00 8.18380000 8.18380000 8.16786000 8.22684000 8.22551116 0.05745708 55701 1442361600 2015.09.16 00:00 8.18410000 8.14600000 8.11178000 8.23909000 8.21793867 0.06039533 52469 1442448000 2015.09.17 00:00 8.13920000 8.08060000 8.04105000 8.17274000 8.20485879 0.07126375 57667 1442534400 2015.09.18 00:00 8.05640000 8.16200000 8.04520000 8.18813000 8.20077700 0.07317947 61195 1442793600 2015.09.21 00:00 8.16200000 8.21970000 8.14460000 8.22917000 8.20257919 0.07260075 52936 1442880000 2015.09.22 00:00 8.21090000 8.28060000 8.20320000 8.30278000 8.21000975 0.07187265 52077 1442966400 2015.09.23 00:00 8.27940000 8.28460000 8.24895000 8.30939000 8.21711358 0.06329975 63379 1443052800 2015.09.24 00:00 8.27410000 8.44950000 8.24488000 8.48580000 8.23924562 0.07771371 80743 1443139200 2015.09.25 00:00 8.45690000 8.49109000 8.45390000 8.57380000 8.26323080 0.09646648 68099 1443398400 2015.09.28 00:00 8.52040000 8.52500000 8.49620000 8.60014000 8.28816120 0.11627486 89005 1443484800 2015.09.29 00:00 8.52480000 8.47050000 8.44891000 8.54520000 8.30552680 0.12706416 98419 1443571200 2015.09.30 00:00 8.47060000 8.51120000 8.41990000 8.54529000 8.32511472 0.13873826 81364 1443657600 2015.10.01 00:00 8.51290000 8.42830000 8.40640000 8.53250000 8.33494189 0.14297361 80262 1443744000 2015.10.02 00:00 8.41595000 8.38054000 8.32355000 8.47810000 8.33928457 0.14436558 84859 1444003200 2015.10.05 00:00 8.36270000 8.39900000 8.32105000 8.42380000 8.34497175 0.14651694 83403 1444089600 2015.10.06 00:00 8.39920000 8.27280000 8.26775000 8.41973000 8.33809825 0.14341553 75857 1444176000 2015.10.07 00:00 8.27160000 8.20600000 8.19320000 8.28720000 8.32551747 0.14115129 84609 1444262400 2015.10.08 00:00 8.20620000 8.13290000 8.10867000 8.21914000 8.30717295 0.14161772 93724 1444348800 2015.10.09 00:00 8.13520000 8.07876000 8.05396000 8.15670000 8.28541933 0.14622089 83241 1444608000 2015.10.12 00:00 8.06910000 8.09070000 8.04598000 8.10340000 8.26687463 0.15262670 60856 1444694400 2015.10.13 00:00 8.09110000 8.15330000 8.06570000 8.18126000 8.25605800 0.15547396 85651 1444780800 2015.10.14 00:00 8.15050000 8.07520000 8.03750000 8.15170000 8.23883343 0.16273422 80562 1444867200 2015.10.15 00:00 8.07920000 8.08650000 8.03031000 8.13492000 8.22432548 0.16714733 96583 1444953600 2015.10.16 00:00 8.08530000 8.10715000 8.06030000 8.11620000 8.21316591 0.17276000 75224 1445212800 2015.10.19 00:00 8.10570000 8.12750000 8.08973000 8.13470000 8.20500726 0.17699737 76267 1445299200 2015.10.20 00:00 8.12430000 8.12130000 8.10610000 8.13887000 8.19703514 0.18023876 70434 1445385600 2015.10.21 00:00 8.12100000 8.18650000 8.11510000 8.19580000 8.19603179 0.17956877 75686 1445472000 2015.10.22 00:00 8.18600000 8.28370000 8.17090000 8.32610000 8.20438114 0.16875608 88971 1445558400 2015.10.23 00:00 8.28740000 8.38020000 8.26273000 8.42233000 8.22112580 0.15696566 93889 1445817600 2015.10.26 00:00 8.38040000 8.33040000 8.31908000 8.40350000 8.23153286 0.14251448 77111 1445904000 2015.10.27 00:00 8.33100000 8.44840000 8.32290000 8.47754000 8.25218688 0.14100633 71957 1445990400 2015.10.28 00:00 8.44785000 8.56820000 8.43378000 8.59260000 8.28228336 0.15161916 92604 1446076800 2015.10.29 00:00 8.56590000 8.56630000 8.53127000 8.59455000 8.30933257 0.16866035 79755 1446163200 2015.10.30 00:00 8.56070000 8.48400000 8.45542000 8.59780000 8.32596756 0.17833836 92969 1446422400 2015.11.02 00:00 8.45875000 8.48100000 8.42936000 8.50239000 8.34073256 0.18690639 73911 1446508800 2015.11.03 00:00 8.48290000 8.49950000 8.46940000 8.54580000 8.35585326 0.19575481 77537 1446595200 2015.11.04 00:00 8.50580000 8.63970000 8.49670000 8.65900000 8.38288629 0.21308543 78615 1446681600 2015.11.05 00:00 8.62630000 8.54990000 8.54146000 8.67760000 8.39879235 0.21483599 88231 1446768000 2015.11.06 00:00 8.55120000 8.65315000 8.51565000 8.69050000 8.42301689 0.21823073 80876 1447027200 2015.11.09 00:00 8.63820000 8.65680000 8.60580000 8.67345000 8.44528195 0.21839214 71235 1447113600 2015.11.10 00:00 8.65780000 8.61680000 8.61568000 8.70444000 8.46161700 0.21650560 76791 1447200000 2015.11.11 00:00 8.61770000 8.60100000 8.57790000 8.62880000 8.47489157 0.20414992 79885 1447286400 2015.11.12 00:00 8.60020000 8.66570000 8.59150000 8.71047000 8.49306380 0.19300178 90213 1447372800 2015.11.13 00:00 8.65430000 8.67795000 8.63791000 8.72450000 8.51067201 0.17997678 84926 1447632000 2015.11.16 00:00 8.69530000 8.69490000 8.66280000 8.73160000 8.52821754 0.16506061 76176 1447718400 2015.11.17 00:00 8.69580000 8.67850000 8.64845000 8.72627000 8.54253015 0.14198374 84536 1447804800 2015.11.18 00:00 8.67830000 8.66520000 8.62279000 8.72910000 8.55421299 0.11987817 84361 1447891200 2015.11.19 00:00 8.66490000 8.58850000 8.57840000 8.67030000 8.55747842 0.10326276 83169 1447977600 2015.11.20 00:00 8.58635000 8.62583000 8.58108000 8.64199000 8.56398810 0.09494662 77331 1448236800 2015.11.23 00:00 8.62145000 8.64600000 8.61029000 8.68640000 8.57179876 0.07820304 81235 1448323200 2015.11.24 00:00 8.64610000 8.64470000 8.62665000 8.66564000 8.57874173 0.07166105 74902 1448409600 2015.11.25 00:00 8.63583000 8.63910000 8.61210000 8.69340000 8.58449014 0.07030460 85624 1448496000 2015.11.26 00:00 8.63860000 8.65659000 8.62400000 8.66879000 8.59135679 0.06906339 50574 1448582400 2015.11.27 00:00 8.65043000 8.70080000 8.64848000 8.70633000 8.60177995 0.06414515 60711 1448841600 2015.11.30 00:00 8.67855000 8.68780000 8.66455000 8.72072000 8.60997234 0.05661765 63424 1448928000 2015.12.01 00:00 8.68830000 8.61980000 8.61445000 8.69998000 8.61090831 0.05034551 83889 1449014400 2015.12.02 00:00 8.61700000 8.65130000 8.59654000 8.68060000 8.61475513 0.04816107 84676 1449100800 2015.12.03 00:00 8.64990000 8.47440000 8.45776000 8.69678000 8.60138798 0.06330603 118550 1449187200 2015.12.04 00:00 8.47350000 8.51920000 8.45370000 8.54610000 8.59356055 0.06933542 134158 1449446400 2015.12.07 00:00 8.52500000 8.65280000 8.51700000 8.67800000 8.59920240 0.06590348 103804 1449532800 2015.12.08 00:00 8.65020000 8.76340000 8.63435000 8.81986000 8.61484027 0.06753354 113298 1449619200 2015.12.09 00:00 8.76555000 8.66230000 8.64419000 8.78440000 8.61936025 0.06636968 119289 1449705600 2015.12.10 00:00 8.66440000 8.64340000 8.60798000 8.67710000 8.62164975 0.06493091 114080 1449792000 2015.12.11 00:00 8.63590000 8.66636000 8.62340000 8.72110000 8.62590786 0.06312610 109708 1450051200 2015.12.14 00:00 8.64480000 8.64445000 8.62782000 8.74516000 8.62767378 0.06092678 121511 1450137600 2015.12.15 00:00 8.64545000 8.67980000 8.60810000 8.70960000 8.63263818 0.06004393 123990 1450224000 2015.12.16 00:00 8.68260000 8.75270000 8.66610000 8.78723000 8.64407264 0.06402389 136836 1450310400 2015.12.17 00:00 8.74150000 8.76500000 8.66990000 8.83020000 8.65558953 0.06754015 137237 1450396800 2015.12.18 00:00 8.76440000 8.73600000 8.71970000 8.79190000 8.66324767 0.06947848 127052 1450656000 2015.12.21 00:00 8.76575000 8.76860000 8.73200000 8.81120000 8.67328123 0.07351363 114418 1450742400 2015.12.22 00:00 8.76800000 8.71840000 8.68166000 8.77960000 8.67757825 0.07423552 91388 1450828800 2015.12.23 00:00 8.69570000 8.71450000 8.68741000 8.75083000 8.68109461 0.07445414 93961 1450915200 2015.12.24 00:00 8.71450000 8.68861000 8.64830000 8.72050000 8.68181036 0.07432877 48722 1451260800 2015.12.28 00:00 8.66020000 8.69350000 8.63940000 8.70880000 8.68292366 0.07436205 77535 1451347200 2015.12.29 00:00 8.70220000 8.70770000 8.65930000 8.74638000 8.68528331 0.07481268 81928 1451433600 2015.12.30 00:00 8.70250000 8.78430000 8.68500000 8.83872000 8.69471347 0.07732751 84569 1451520000 2015.12.31 00:00 8.78450000 8.83059000 8.78018000 8.87748000 8.70765409 0.08374042 73118 1451865600 2016.01.04 00:00 8.81440000 8.87205000 8.80483000 8.94186000 8.72331085 0.07560020 42591 1451952000 2016.01.05 00:00 8.86207000 8.90610000 8.85277000 8.96392000 8.74071934 0.07269844 62417 1452038400 2016.01.06 00:00 8.90670000 8.94670000 8.88937000 8.99200000 8.76033654 0.08455556 116420 1452124800 2016.01.07 00:00 8.92465000 8.87480000 8.87290000 8.98210000 8.77123783 0.08993094 143146 1452211200 2016.01.08 00:00 8.87710000 8.86090000 8.85230000 8.96044000 8.77977708 0.09008055 123921 1452470400 2016.01.11 00:00 8.87440000 8.93610000 8.82501000 8.95640000 8.79466498 0.09327429 127636 1452556800 2016.01.12 00:00 8.93640000 8.87810000 8.84190000 8.95200000 8.80261117 0.09162419 134196 1452643200 2016.01.13 00:00 8.87640000 8.81500000 8.78900000 8.89520000 8.80379106 0.08466284 120866 1452729600 2016.01.14 00:00 8.82045000 8.75620000 8.75580000 8.85170000 8.79925858 0.08062991 119772 1452816000 2016.01.15 00:00 8.75935000 8.82230000 8.75220000 8.85320000 8.80145300 0.08002717 62209 1453075200 2016.01.18 00:00 8.83879000 8.89306000 8.80712000 8.91982000 8.81017747 0.08173993 21345 1453161600 2016.01.19 00:00 8.87830000 8.80110000 8.78760000 8.90180000 8.80931295 0.08010489 28428 1453248000 2016.01.20 00:00 8.79730000 8.87030000 8.79590000 8.92149000 8.81512124 0.08029148 29849 1453334400 2016.01.21 00:00 8.86790000 8.78400000 8.77266000 8.95470000 8.81215732 0.07794708 43096 1453420800 2016.01.22 00:00 8.78870000 8.73559000 8.71418000 8.80800000 8.80486519 0.07810984 32883 1453680000 2016.01.25 00:00 8.73465000 8.74810000 8.70750000 8.79023000 8.79945898 0.07643524 24961 1453766400 2016.01.26 00:00 8.74840000 8.68860000 8.67516000 8.77595000 8.78890098 0.08098456 24939 1453852800 2016.01.27 00:00 8.68750000 8.65520000 8.63605000 8.73085000 8.77616756 0.09028838 27015 1453939200 2016.01.28 00:00 8.66325000 8.60810000 8.60650000 8.67516000 8.76016112 0.10503798 32220 1454025600 2016.01.29 00:00 8.60820000 8.67690000 8.59651000 8.73244000 8.75223149 0.10921873 33645 1454284800 2016.02.01 00:00 8.68150000 8.68450000 8.63530000 8.72131000 8.74578087 0.10982044 28944 1454371200 2016.02.02 00:00 8.68460000 8.71490000 8.66810000 8.74396000 8.74283984 0.10524864 28554 1454457600 2016.02.03 00:00 8.71000000 8.55570000 8.53940000 8.73870000 8.72501700 0.10937970 37373 1454544000 2016.02.04 00:00 8.55600000 8.49750000 8.44420000 8.57712000 8.70334871 0.12224519 35625 1454630400 2016.02.05 00:00 8.50010000 8.57380000 8.47580000 8.61322000 8.69101074 0.12437464 33171 1454889600 2016.02.08 00:00 8.55090000 8.57880000 8.53025000 8.65144000 8.68032400 0.11731351 32399 1454976000 2016.02.09 00:00 8.57990000 8.57230000 8.54460000 8.62417000 8.67003600 0.11372651 33323 1455062400 2016.02.10 00:00 8.57420000 8.50200000 8.49684000 8.59040000 8.65403257 0.11857564 38975 1455148800 2016.02.11 00:00 8.50320000 8.55410000 8.49740000 8.59020000 8.64451518 0.12059571 37856 1455235200 2016.02.12 00:00 8.55430000 8.57551000 8.53630000 8.62890000 8.63794326 0.11616283 36880 1455494400 2016.02.15 00:00 8.58494000 8.61985000 8.56725000 8.65614000 8.63622009 0.10148853 157589 1455580800 2016.02.16 00:00 8.62095000 8.62310000 8.57546000 8.64055000 8.63497056 0.09467113 160389 1455667200 2016.02.17 00:00 8.62295000 8.53925000 8.53615000 8.64495000 8.62585432 0.08088228 153984 1455753600 2016.02.18 00:00 8.54025000 8.58415000 8.53320000 8.61185000 8.62188248 0.07282286 155749 1455840000 2016.02.19 00:00 8.58325000 8.55335000 8.55116000 8.62514000 8.61535558 0.06868392 225675 1456099200 2016.02.22 00:00 8.57290000 8.59685000 8.55835000 8.62747000 8.61359314 0.06159954 111178 1456185600 2016.02.23 00:00 8.59650000 8.60325000 8.57965000 8.63359000 8.61260808 0.05899023 141652 1456272000 2016.02.24 00:00 8.60385000 8.66135000 8.58735000 8.75995000 8.61725017 0.06086413 201733 1456358400 2016.02.25 00:00 8.66175000 8.62525000 8.61245000 8.68390000 8.61801206 0.06114343 144036 1456444800 2016.02.26 00:00 8.62635000 8.68718000 8.59161000 8.69685000 8.62459948 0.06441383 148253 1456704000 2016.02.29 00:00 8.69412000 8.68915000 8.66795000 8.73696000 8.63074715 0.06764092 130220 1456790400 2016.03.01 00:00 8.68840000 8.64655000 8.63110000 8.70049000 8.63225218 0.06597533 165889 1456876800 2016.03.02 00:00 8.64765000 8.66085000 8.63571000 8.72047000 8.63497578 0.06556630 114964 1456963200 2016.03.03 00:00 8.66005000 8.58170000 8.56505000 8.69183000 8.62990190 0.05640101 108174 1457049600 2016.03.04 00:00 8.58240000 8.47350000 8.47214000 8.58915000 8.61500648 0.05891234 165585 1457308800 2016.03.07 00:00 8.49190000 8.49545000 8.48485000 8.55629000 8.60362015 0.06108089 148659 1457395200 2016.03.08 00:00 8.49600000 8.55782000 8.48795000 8.59862000 8.59925823 0.06082840 116496 1457481600 2016.03.09 00:00 8.55845000 8.51640000 8.49575000 8.58955000 8.59136697 0.05934448 94733 1457568000 2016.03.10 00:00 8.51455000 8.51163000 8.45615000 8.60839000 8.58377297 0.06171513 164159 1457654400 2016.03.11 00:00 8.51136000 8.40830000 8.39568000 8.54454000 8.56706126 0.07454148 132943 1457913600 2016.03.14 00:00 8.41487000 8.46455000 8.40027000 8.49485000 8.55729828 0.07856823 82509 1458000000 2016.03.15 00:00 8.46510000 8.54415000 8.46510000 8.57809000 8.55604607 0.07745051 95370 1458086400 2016.03.16 00:00 8.54330000 8.44985000 8.43955000 8.60421000 8.54593215 0.08272348 106712 1458172800 2016.03.17 00:00 8.45035000 8.31605000 8.30235000 8.45995000 8.52403862 0.10081873 116451 1458259200 2016.03.18 00:00 8.31645000 8.37440000 8.30165000 8.39175000 8.50978732 0.10950169 80353 1458518400 2016.03.21 00:00 8.37395000 8.41300000 8.35955000 8.42686000 8.50056948 0.11230187 71979 1458604800 2016.03.22 00:00 8.41160000 8.39840000 8.37798000 8.46591000 8.49083905 0.11468560 100464 1458691200 2016.03.23 00:00 8.39850000 8.47595000 8.39018000 8.49925000 8.48942105 0.10853250 75320 1458777600 2016.03.24 00:00 8.47685000 8.48090000 8.46623000 8.52053000 8.48860952 0.10435573 58813 1458864000 2016.03.25 00:00 8.48145000 8.48801000 8.45971000 8.50340000 8.48855242 0.09444376 39531 1459123200 2016.03.28 00:00 8.47804000 8.42490000 8.41033000 8.51069000 8.48249029 0.08422126 48866 1459209600 2016.03.29 00:00 8.43455000 8.38710000 8.37845000 8.49005000 8.47340550 0.07796672 75836 1459296000 2016.03.30 00:00 8.38745000 8.29940000 8.27955000 8.39422000 8.45683355 0.07373374 82965 1459382400 2016.03.31 00:00 8.29935000 8.26510000 8.25131000 8.33032000 8.43857321 0.07818664 76561 1459468800 2016.04.01 00:00 8.26460000 8.30610000 8.25025000 8.35015000 8.42595671 0.08272862 69993 1459728000 2016.04.04 00:00 8.30185000 8.32495000 8.28375000 8.34766000 8.41633703 0.08424552 58274 1459814400 2016.04.05 00:00 8.32625000 8.32635000 8.32136000 8.37951000 8.40776683 0.08028164 67210 1459900800 2016.04.06 00:00 8.32735000 8.31615000 8.27715000 8.36698000 8.39904142 0.07870043 70091 1459987200 2016.04.07 00:00 8.31490000 8.31915000 8.25626000 8.33820000 8.39143271 0.07606752 74994 1460073600 2016.04.08 00:00 8.31955000 8.23562000 8.19745000 8.33375000 8.37659341 0.08295649 72236 1460332800 2016.04.11 00:00 8.21565000 8.19625000 8.16218000 8.25596000 8.35941784 0.08994254 71302 1460419200 2016.04.12 00:00 8.19725000 8.16295000 8.12692000 8.23316000 8.34070662 0.09075932 74402 1460505600 2016.04.13 00:00 8.16255000 8.22985000 8.16255000 8.25186000 8.33014885 0.09104895 79894 1460592000 2016.04.14 00:00 8.23095000 8.21280000 8.19829000 8.29649000 8.31897277 0.09556050 74266 1460678400 2016.04.15 00:00 8.21437000 8.24712000 8.21126000 8.25895000 8.31212965 0.09681186 66915 1460937600 2016.04.18 00:00 8.29765000 8.21305000 8.19065000 8.31924000 8.30269349 0.09750577 74003 1461024000 2016.04.19 00:00 8.21405000 8.11505000 8.09733000 8.22105000 8.28482268 0.10526535 68874 1461110400 2016.04.20 00:00 8.11455000 8.11355000 8.10065000 8.15821000 8.26851100 0.10456927 69037 1461196800 2016.04.21 00:00 8.11485000 8.19845000 8.08089000 8.21215000 8.26183852 0.09474714 82479 1461283200 2016.04.22 00:00 8.19955000 8.23395000 8.17470000 8.24925000 8.25918247 0.08022689 82212 1461542400 2016.04.25 00:00 8.24010000 8.20100000 8.17475000 8.25024000 8.25364128 0.07147175 73012 1461628800 2016.04.26 00:00 8.20085000 8.15400000 8.11725000 8.23272000 8.24415164 0.06650302 80545 1461715200 2016.04.27 00:00 8.15440000 8.15415000 8.11835000 8.19675000 8.23558005 0.06664934 98144 1461801600 2016.04.28 00:00 8.15480000 8.13400000 8.10288000 8.16805000 8.22590576 0.06856601 93120 1461888000 2016.04.29 00:00 8.13450000 8.04695000 8.03385000 8.14357000 8.20886236 0.07496065 93018 1462147200 2016.05.02 00:00 8.05065000 8.01305000 8.01295000 8.07356000 8.19021356 0.08093439 71579 1462233600 2016.05.03 00:00 8.01465000 8.12095000 7.96903000 8.12095000 8.18361703 0.07605431 86047 1462320000 2016.05.04 00:00 8.12125000 8.14825000 8.09415000 8.16267000 8.18024874 0.07003607 78075 1462406400 2016.05.05 00:00 8.14855000 8.16661000 8.11145000 8.18625000 8.17894981 0.06254147 74848 1462492800 2016.05.06 00:00 8.16704000 8.20874000 8.15615000 8.21765000 8.18178698 0.06237584 79216 1462752000 2016.05.09 00:00 8.20405000 8.22195000 8.16744000 8.23028000 8.18561203 0.06407310 73271 1462838400 2016.05.10 00:00 8.22003000 8.20638000 8.19359000 8.24225000 8.18758993 0.06464377 65155 1462924800 2016.05.11 00:00 8.20747000 8.16355000 8.13155000 8.23138000 8.18530041 0.06335742 62012 1463011200 2016.05.12 00:00 8.16355000 8.12825000 8.08998000 8.17944000 8.17986704 0.06235143 64172 1463097600 2016.05.13 00:00 8.12925000 8.19478000 8.12415000 8.22530000 8.18128732 0.06115651 69466 1463356800 2016.05.16 00:00 8.18830000 8.16355000 8.13589000 8.20135000 8.17959805 0.06014381 60592 1463443200 2016.05.17 00:00 8.16335000 8.17785000 8.12673000 8.19542000 8.17943157 0.05832476 70798 1463529600 2016.05.18 00:00 8.17635000 8.31055000 8.17635000 8.31918000 8.19191904 0.06709757 82323 1463616000 2016.05.19 00:00 8.30540000 8.35185000 8.28813000 8.39383000 8.20715056 0.08078183 90192 1463702400 2016.05.20 00:00 8.35330000 8.32575000 8.30253000 8.35981000 8.21844574 0.08912274 76145 1463961600 2016.05.23 00:00 8.33040000 8.34645000 8.29964000 8.38285000 8.23063663 0.09831141 79751 1464048000 2016.05.24 00:00 8.34695000 8.34900000 8.32965000 8.40607000 8.24190933 0.10471735 75070 1464134400 2016.05.25 00:00 8.35020000 8.31894000 8.31194000 8.35765000 8.24924558 0.10711959 67334 1464220800 2016.05.26 00:00 8.32790000 8.27165000 8.23983000 8.33225000 8.25137934 0.10488175 66300 1464307200 2016.05.27 00:00 8.27215000 8.33253000 8.26227000 8.35297000 8.25910797 0.09844504 65508 1464566400 2016.05.30 00:00 8.33182000 8.34145000 8.32885000 8.37245000 8.26695007 0.08559177 42616 1464652800 2016.05.31 00:00 8.34185000 8.36995000 8.32655000 8.38898000 8.27675959 0.08439910 67331 1464739200 2016.06.01 00:00 8.37005000 8.30245000 8.29009000 8.38064000 8.27920629 0.08003556 71161 1464825600 2016.06.02 00:00 8.30345000 8.33265000 8.27818000 8.37465000 8.28429617 0.07762043 74362 1464912000 2016.06.03 00:00 8.33285000 8.17025000 8.16265000 8.34637000 8.27343463 0.07858292 83915 1465171200 2016.06.06 00:00 8.17400000 8.16875000 8.15486000 8.21691000 8.26346466 0.08092218 78631 1465257600 2016.06.07 00:00 8.16765000 8.10845000 8.10460000 8.17741000 8.24870136 0.08800509 68500 1465344000 2016.06.08 00:00 8.10725000 8.09570000 8.07098000 8.12619000 8.23412981 0.09506480 60882 1465430400 2016.06.09 00:00 8.09595000 8.15135000 8.08896000 8.17752000 8.22624601 0.09631608 72688 1465516800 2016.06.10 00:00 8.15155000 8.26765000 8.14425000 8.27407000 8.23018925 0.09507870 72088 1465776000 2016.06.13 00:00 8.25116000 8.25965000 8.23400000 8.31668000 8.23299504 0.09305381 76259 1465862400 2016.06.14 00:00 8.25960000 8.35785000 8.25669000 8.36975000 8.24488599 0.09159559 79816 1465948800 2016.06.15 00:00 8.35935000 8.30525000 8.26961000 8.36885000 8.25063494 0.08959524 82707 1466035200 2016.06.16 00:00 8.30435000 8.38725000 8.29404000 8.47642000 8.26364590 0.08889092 95498 1466121600 2016.06.17 00:00 8.38665000 8.36075000 8.33551000 8.40073000 8.27289391 0.08924756 71040 1466380800 2016.06.20 00:00 8.29231000 8.27215000 8.23159000 8.30984000 8.27282306 0.08772173 86538 1466467200 2016.06.21 00:00 8.27155000 8.31105000 8.24405000 8.33527000 8.27646372 0.08649059 69911 1466553600 2016.06.22 00:00 8.31175000 8.27715000 8.25111000 8.31984000 8.27652908 0.08597090 68139 1466640000 2016.06.23 00:00 8.27825000 8.12401000 8.12135000 8.27931000 8.26200345 0.09178006 95597 1466726400 2016.06.24 00:00 8.11810000 8.46310000 8.08984000 8.72275000 8.28115551 0.10102440 155941 1466985600 2016.06.27 00:00 8.52045000 8.56845000 8.44332000 8.61385000 8.30851689 0.12171924 129334 1467072000 2016.06.28 00:00 8.56745000 8.46855000 8.42639000 8.57544000 8.32375813 0.12952450 89143 1467158400 2016.06.29 00:00 8.46935000 8.38835000 8.37465000 8.49235000 8.32990974 0.13187903 91977 1467244800 2016.06.30 00:00 8.38995000 8.35235000 8.34592000 8.42785000 8.33204691 0.13258819 102426 1467331200 2016.07.01 00:00 8.35245000 8.32545000 8.32065000 8.39414000 8.33141863 0.12741213 81384 1467590400 2016.07.04 00:00 8.32535000 8.28475000 8.28088000 8.35100000 8.32697400 0.12172761 48449 1467676800 2016.07.05 00:00 8.28535000 8.39965000 8.28148000 8.41565000 8.33389552 0.11324466 70125 1467763200 2016.07.06 00:00 8.40065000 8.42385000 8.39725000 8.51245000 8.34246262 0.10200448 96553 1467849600 2016.07.07 00:00 8.42485000 8.48613000 8.41240000 8.52445000 8.35614522 0.09735286 83032 1467936000 2016.07.08 00:00 8.49501000 8.51745000 8.45780000 8.54900000 8.37150758 0.10148855 77038 1468195200 2016.07.11 00:00 8.50545000 8.50215000 8.46880000 8.54892000 8.38394972 0.10247642 76996 1468281600 2016.07.12 00:00 8.50245000 8.42475000 8.39571000 8.50505000 8.38783546 0.10285833 81977 1468368000 2016.07.13 00:00 8.41515000 8.42215000 8.38075000 8.46809000 8.39110351 0.10152568 78216 1468454400 2016.07.14 00:00 8.42235000 8.35555000 8.34870000 8.42557000 8.38771746 0.10173232 85451 1468540800 2016.07.15 00:00 8.34168000 8.47775000 8.34129000 8.48805000 8.39629199 0.10351024 81603 1468800000 2016.07.18 00:00 8.45135000 8.43945000 8.43525000 8.48427000 8.40040228 0.10009187 77228 1468886400 2016.07.19 00:00 8.43945000 8.50865000 8.43606000 8.51965000 8.41071158 0.10051602 70022 1468972800 2016.07.20 00:00 8.50935000 8.48279000 8.48279000 8.53196000 8.41757619 0.09685234 63347 1469059200 2016.07.21 00:00 8.47856000 8.48835000 8.44768000 8.51442000 8.42431656 0.07126439 79942 1469145600 2016.07.22 00:00 8.48925000 8.55308000 8.48605000 8.56623000 8.43657974 0.07424771 69765 1469404800 2016.07.25 00:00 8.53685000 8.55515000 8.53525000 8.59115000 8.44787215 0.07302615 52557 1469491200 2016.07.26 00:00 8.54864000 8.56645000 8.54864000 8.59207000 8.45916528 0.07839398 60315 1469577600 2016.07.27 00:00 8.56475000 8.53525000 8.52155000 8.60816000 8.46641144 0.07934959 75682 1469664000 2016.07.28 00:00 8.53385000 8.55235000 8.49261000 8.56783000 8.47459607 0.07812989 69250 1469750400 2016.07.29 00:00 8.55235000 8.44145000 8.40313000 8.56695000 8.47143930 0.07094609 92740 1470009600 2016.08.01 00:00 8.41445000 8.48904000 8.41179000 8.50103000 8.47311555 0.05724254 62754 1470096000 2016.08.02 00:00 8.48661000 8.41155000 8.39743000 8.50185000 8.46725217 0.05771503 67770 1470182400 2016.08.03 00:00 8.41255000 8.45285000 8.41225000 8.46506000 8.46588053 0.05738128 71548 1470268800 2016.08.04 00:00 8.45135000 8.43305000 8.42576000 8.48874000 8.46275382 0.05854032 61281 1470355200 2016.08.05 00:00 8.43305000 8.50895000 8.41726000 8.51875000 8.46715345 0.05702068 65725 1470614400 2016.08.08 00:00 8.50306000 8.46585000 8.46585000 8.51565000 8.46702931 0.05650636 46917 1470700800 2016.08.09 00:00 8.46575000 8.39995000 8.39001000 8.49645000 8.46064081 0.05913176 61285 1470787200 2016.08.10 00:00 8.39965000 8.25318000 8.24895000 8.41057000 8.44088264 0.07922627 77999 1470873600 2016.08.11 00:00 8.25258000 8.23755000 8.20725000 8.29730000 8.42151762 0.09590298 66638 1470960000 2016.08.12 00:00 8.23755000 8.21395000 8.15270000 8.25187000 8.40174928 0.11264287 69054 1471219200 2016.08.15 00:00 8.18925000 8.21185000 8.18715000 8.24245000 8.38366363 0.12673238 69256 1471305600 2016.08.16 00:00 8.20975000 8.19135000 8.12095000 8.22175000 8.36534805 0.13739111 83346 1471392000 2016.08.17 00:00 8.19155000 8.19493000 8.17465000 8.25175000 8.34911776 0.14587820 79140 1471478400 2016.08.18 00:00 8.19159000 8.14364000 8.14243000 8.20495000 8.32954845 0.15629333 76076 1471564800 2016.08.19 00:00 8.14277000 8.20960000 8.14174000 8.23238000 8.31812479 0.15421087 81173 1471824000 2016.08.22 00:00 8.21745000 8.21175000 8.20552000 8.26394000 8.30799385 0.14970765 75776 1471910400 2016.08.23 00:00 8.21052000 8.21085000 8.17788000 8.23391000 8.29874206 0.14210326 74398 1471996800 2016.08.24 00:00 8.21125000 8.21487000 8.17215000 8.24132000 8.29075424 0.13487203 72288 1472083200 2016.08.25 00:00 8.21487000 8.20986000 8.18438000 8.23155000 8.28305003 0.12401443 53809 1472169600 2016.08.26 00:00 8.20986000 8.28045000 8.13736000 8.30305000 8.28280241 0.11888013 67995 1472428800 2016.08.29 00:00 8.26733000 8.27295000 8.25940000 8.32437000 8.28186408 0.10962830 58849 1472515200 2016.08.30 00:00 8.27305000 8.34195000 8.26945000 8.35565000 8.28758655 0.10666799 64901 1472601600 2016.08.31 00:00 8.34005000 8.31735000 8.31152000 8.36242000 8.29042117 0.10064479 61811 1472688000 2016.09.01 00:00 8.31676000 8.33395000 8.31105000 8.40072000 8.29456677 0.09686688 76533 1472774400 2016.09.02 00:00 8.33395000 8.32091000 8.24594000 8.34616000 8.29707565 0.08538388 101581 1473033600 2016.09.05 00:00 8.30385000 8.29955000 8.25998000 8.31195000 8.29731130 0.07672716 75319 1473120000 2016.09.06 00:00 8.29975000 8.16725000 8.16413000 8.30459000 8.28492451 0.07061510 94427 1473206400 2016.09.07 00:00 8.16615000 8.17755000 8.15165000 8.19537000 8.27469837 0.06826119 91632 1473292800 2016.09.08 00:00 8.17755000 8.17785000 8.11582000 8.21315000 8.26547471 0.06644201 90883 1473379200 2016.09.09 00:00 8.17759000 8.25249000 8.16547000 8.27616000 8.26423807 0.06497270 88842 1473638400 2016.09.12 00:00 8.22366000 8.22762000 8.20015000 8.27894000 8.26075064 0.06308155 99330 1473724800 2016.09.13 00:00 8.22762000 8.27565000 8.20009000 8.28665000 8.26216962 0.06168177 75958 1473811200 2016.09.14 00:00 8.27625000 8.20798000 8.20798000 8.28351000 8.25700871 0.05959125 66554 1473897600 2016.09.15 00:00 8.20798000 8.22805000 8.20788000 8.27441000 8.25425074 0.05387397 83886 1473984000 2016.09.16 00:00 8.22875000 8.31586000 8.22700000 8.32175000 8.26011828 0.05523192 67676 1474243200 2016.09.19 00:00 8.31075000 8.28595000 8.26541000 8.31685000 8.26257845 0.05471316 50625 1474329600 2016.09.20 00:00 8.28595000 8.30195000 8.25429000 8.30679000 8.26632812 0.05446904 53270 1474416000 2016.09.21 00:00 8.30187000 8.25635000 8.25170000 8.32677000 8.26537782 0.05322809 84877 1474502400 2016.09.22 00:00 8.25685000 8.13275000 8.07965000 8.26037000 8.25274660 0.05958182 88850 1474588800 2016.09.23 00:00 8.13315000 8.10885000 8.09600000 8.14425000 8.23904216 0.06828845 84624 1474848000 2016.09.26 00:00 8.10515000 8.10675000 8.08888000 8.14348000 8.22644291 0.07556381 73878 1474934400 2016.09.27 00:00 8.10605000 8.10949000 8.06771000 8.16577000 8.21530454 0.07703648 94871 1475020800 2016.09.28 00:00 8.10949000 8.02946000 8.02946000 8.13896000 8.19760506 0.08644152 83538 1475107200 2016.09.29 00:00 8.02975000 8.04825000 7.99954000 8.06834000 8.18338077 0.08928560 88187 1475193600 2016.09.30 00:00 8.04755000 7.98584000 7.97872000 8.09893000 8.16456736 0.09686954 89060 1475452800 2016.10.03 00:00 8.00025000 7.97572000 7.94459000 8.00916000 8.14658190 0.10355569 73558 1475539200 2016.10.04 00:00 7.97572000 8.00505000 7.97013000 8.02365000 8.13310267 0.11072560 95676 1475625600 2016.10.05 00:00 8.00605000 8.01235000 7.97746000 8.04009000 8.12160241 0.11602691 87664 1475712000 2016.10.06 00:00 8.01183000 8.04455000 8.01049000 8.06060000 8.11426409 0.11834779 76589 1475798400 2016.10.07 00:00 8.04376000 8.08935000 8.02517000 8.12579000 8.11189132 0.11487948 104676 1476057600 2016.10.10 00:00 8.08850000 8.08015000 8.06168000 8.13331000 8.10886834 0.11267983 61340 1476144000 2016.10.11 00:00 8.08035000 8.17975000 8.07729000 8.20464000 8.11561897 0.10668607 88885 1476230400 2016.10.12 00:00 8.17945000 8.21140000 8.16436000 8.24506000 8.12474097 0.10639066 73153 1476316800 2016.10.13 00:00 8.21036000 8.14765000 8.14729000 8.25927000 8.12692279 0.10407224 75409 1476403200 2016.10.14 00:00 8.14875000 8.21885000 8.14239000 8.24020000 8.13567776 0.09862783 73668 1476662400 2016.10.17 00:00 8.21945000 8.17407000 8.16958000 8.25289000 8.13933416 0.09416162 63499 1476748800 2016.10.18 00:00 8.17370000 8.15025000 8.12172000 8.18228000 8.14037377 0.08732746 62855 1476835200 2016.10.19 00:00 8.14965000 8.13185000 8.13145000 8.17315000 8.13956198 0.08299172 63532 1476921600 2016.10.20 00:00 8.13215000 8.17845000 8.12789000 8.21658000 8.14326560 0.08527658 64192 1477008000 2016.10.21 00:00 8.17785000 8.25315000 8.17785000 8.27975000 8.15373078 0.09323706 53299 1477267200 2016.10.24 00:00 8.24815000 8.25215000 8.22523000 8.27555000 8.16310404 0.09950809 54435 1477353600 2016.10.25 00:00 8.25315000 8.28085000 8.24413000 8.29048000 8.17431794 0.10718543 66546 1477440000 2016.10.26 00:00 8.28105000 8.26665000 8.24827000 8.28515000 8.18311147 0.10791951 66998 1477526400 2016.10.27 00:00 8.26645000 8.26275000 8.21356000 8.28834000 8.19069609 0.10811741 68903 1477612800 2016.10.28 00:00 8.26185000 8.26335000 8.23787000 8.29950000 8.19761551 0.10169890 86783 1477872000 2016.10.31 00:00 8.25465000 8.25785000 8.24532000 8.27977000 8.20335213 0.09152734 67546 1477958400 2016.11.01 00:00 8.25825000 8.21465000 8.18179000 8.27045000 8.20442812 0.08038234 80696 1478044800 2016.11.02 00:00 8.21375000 8.17771000 8.16597000 8.22195000 8.20188353 0.06778183 86726 1478131200 2016.11.03 00:00 8.17837000 8.17866000 8.16315000 8.19317000 8.19967177 0.05808162 85424 1478217600 2016.11.04 00:00 8.17916000 8.15684000 8.15075000 8.22714000 8.19559255 0.05376877 86267 1478476800 2016.11.07 00:00 8.18535000 8.23325000 8.14106000 8.26644000 8.19917898 0.04699676 65091 1478563200 2016.11.08 00:00 8.23335000 8.22345000 8.20635000 8.24755000 8.20149050 0.04654860 55786 1478649600 2016.11.09 00:00 8.22355000 8.33169000 8.15314000 8.35121000 8.21389046 0.05254592 181376 1478736000 2016.11.10 00:00 8.33205000 8.35003000 8.26629000 8.41757000 8.22685613 0.05722893 112012 1478822400 2016.11.11 00:00 8.35003000 8.40198000 8.32835000 8.43919000 8.24353459 0.06888965 101122 1479081600 2016.11.14 00:00 8.40269000 8.46869000 8.40269000 8.52559000 8.26497796 0.08454797 109838 1479168000 2016.11.15 00:00 8.46932000 8.42355000 8.37919000 8.47298000 8.28008006 0.08923841 98503 1479254400 2016.11.16 00:00 8.42355000 8.47435000 8.39875000 8.51164000 8.29858196 0.09489261 118341 1479340800 2016.11.17 00:00 8.47398000 8.54165000 8.44947000 8.54765000 8.32173130 0.10805875 93101 1479427200 2016.11.18 00:00 8.54145000 8.59355000 8.53768000 8.61015000 8.34761879 0.12655269 103371 1479686400 2016.11.21 00:00 8.59285000 8.53475000 8.52333000 8.60425000 8.36544081 0.13487697 87108 1479772800 2016.11.22 00:00 8.53475000 8.51375000 8.49255000 8.55562000 8.37956550 0.14055006 79311 1479859200 2016.11.23 00:00 8.51515000 8.60093000 8.50055000 8.62520000 8.40064783 0.15109316 70087 1479945600 2016.11.24 00:00 8.60053000 8.58767000 8.56895000 8.64151000 8.41845947 0.15750439 52833 1480032000 2016.11.25 00:00 8.58767000 8.55613000 8.53975000 8.60805000 8.43157095 0.15950813 52790 1480291200 2016.11.28 00:00 8.55179000 8.53605000 8.50539000 8.59215000 8.44152133 0.15845551 58218 1480377600 2016.11.29 00:00 8.53555000 8.52158000 8.51592000 8.59119000 8.44914597 0.15243567 63351 1480464000 2016.11.30 00:00 8.52198000 8.52245000 8.45284000 8.54978000 8.45612730 0.14153474 81694 1480550400 2016.12.01 00:00 8.52195000 8.40777000 8.40434000 8.52515000 8.45152185 0.12749593 75571 1480636800 2016.12.02 00:00 8.40777000 8.39475000 8.38148000 8.46319000 8.44611500 0.11047692 64185 1480896000 2016.12.05 00:00 8.37895000 8.36965000 8.34587000 8.52755000 8.43883262 0.10295455 72805 1480982400 2016.12.06 00:00 8.36985000 8.39664000 8.33830000 8.40609000 8.43481428 0.09320448 52778 1481068800 2016.12.07 00:00 8.39695000 8.36085000 8.34593000 8.42190000 8.42777006 0.09531340 51466 1481155200 2016.12.08 00:00 8.36185000 8.42404000 8.31256000 8.46271000 8.42741482 0.09392280 81977 1481241600 2016.12.09 00:00 8.42404000 8.49485000 8.41761000 8.53008000 8.43383721 0.09112030 61834 1481500800 2016.12.12 00:00 8.49685000 8.43085000 8.42230000 8.49705000 8.43355272 0.09094728 82189 1481587200 2016.12.13 00:00 8.43195000 8.41355000 8.39574000 8.45391000 8.43164770 0.09209478 66953 1481673600 2016.12.14 00:00 8.41225000 8.56398000 8.40882000 8.60414000 8.44425077 0.08942831 101798 1481760000 2016.12.15 00:00 8.56497000 8.66113000 8.54670000 8.70054000 8.46490594 0.09075372 117544 1481846400 2016.12.16 00:00 8.65939000 8.66315000 8.64164000 8.71465000 8.48378633 0.09214644 90142 1482105600 2016.12.19 00:00 8.67313000 8.68395000 8.63054000 8.69799000 8.50284953 0.09955848 69731 1482192000 2016.12.20 00:00 8.68385000 8.70205000 8.67195000 8.72548000 8.52182101 0.10864632 69287 1482278400 2016.12.21 00:00 8.70155000 8.67485000 8.62944000 8.70775000 8.53639520 0.11391721 63410 1482364800 2016.12.22 00:00 8.67525000 8.70915000 8.65925000 8.72388000 8.55284803 0.12249182 64420 1482451200 2016.12.23 00:00 8.70975000 8.69405000 8.68375000 8.72308000 8.56629584 0.12946770 40937 1482710400 2016.12.26 00:00 8.67412000 8.67865000 8.65862000 8.70135000 8.57699624 0.13438331 61633 1482796800 2016.12.27 00:00 8.67865000 8.69128000 8.67148000 8.72362000 8.58788040 0.13904088 32066 1482883200 2016.12.28 00:00 8.69228000 8.71635000 8.67851000 8.75665000 8.60011560 0.14442728 57852 1482969600 2016.12.29 00:00 8.71755000 8.62419000 8.62419000 8.71955000 8.60240840 0.13854120 63576 1483056000 2016.12.30 00:00 8.62477000 8.63695000 8.49981000 8.64766000 8.60569808 0.13137241 63136 1483315200 2017.01.02 00:00 8.63345000 8.65155000 8.60539000 8.65971000 8.61006493 0.12125428 71156 1483401600 2017.01.03 00:00 8.65185000 8.65485000 8.62585000 8.68789000 8.61433017 0.11213323 88525 1483488000 2017.01.04 00:00 8.65535000 8.57812000 8.57731000 8.66585000 8.61088159 0.09726108 69040 1483574400 2017.01.05 00:00 8.57959000 8.47375000 8.47110000 8.59985000 8.59782143 0.09518211 95517 1483660800 2017.01.06 00:00 8.46317000 8.53728000 8.45309000 8.54532000 8.59205558 0.09499801 73484 1483920000 2017.01.09 00:00 8.53545000 8.53445000 8.52255000 8.58319000 8.58656934 0.09114004 66370 1484006400 2017.01.10 00:00 8.53465000 8.60375000 8.50504000 8.61087000 8.58820559 0.08162837 77895 1484092800 2017.01.11 00:00 8.60275000 8.54935000 8.52298000 8.67092000 8.58450506 0.08412094 94466 1484179200 2017.01.12 00:00 8.54825000 8.52365000 8.47586000 8.55631000 8.57870934 0.08670683 105156 1484265600 2017.01.13 00:00 8.52405000 8.49535000 8.47073000 8.53516000 8.57077035 0.09076571 91687 1484524800 2017.01.16 00:00 8.50975000 8.52053000 8.50010000 8.55197000 8.56598556 0.09025763 60407 1484611200 2017.01.17 00:00 8.51180000 8.44295000 8.42720000 8.53295000 8.55426789 0.09434833 108562 1484697600 2017.01.18 00:00 8.44205000 8.49025000 8.43284000 8.50135000 8.54817094 0.09410812 82725 1484784000 2017.01.19 00:00 8.48965000 8.44205000 8.44145000 8.51008000 8.53806419 0.09385059 107207 1484870400 2017.01.20 00:00 8.44102000 8.39875000 8.39120000 8.46678000 8.52479617 0.09684190 93275 1485129600 2017.01.23 00:00 8.39095000 8.33945000 8.33945000 8.40272000 8.50714415 0.10462263 89272 1485216000 2017.01.24 00:00 8.33766000 8.34865000 8.31385000 8.36914000 8.49204947 0.10661819 83074 1485302400 2017.01.25 00:00 8.34965000 8.30405000 8.29949000 8.37076000 8.47414476 0.10720449 86861 1485388800 2017.01.26 00:00 8.30135000 8.33725000 8.29591000 8.36456000 8.46110716 0.10940590 90930 1485475200 2017.01.27 00:00 8.33725000 8.33275000 8.30291000 8.36742000 8.44888267 0.10866625 91494 1485734400 2017.01.30 00:00 8.30045000 8.31225000 8.29958000 8.35998000 8.43587004 0.10569808 90609 1485820800 2017.01.31 00:00 8.31215000 8.24355000 8.22467000 8.32221000 8.41755384 0.10547786 115793 1485907200 2017.02.01 00:00 8.24395000 8.23125000 8.21785000 8.26638000 8.39981062 0.10991984 94825 1485993600 2017.02.02 00:00 8.23225000 8.24925000 8.17536000 8.25318000 8.38547151 0.11615959 90995 1486080000 2017.02.03 00:00 8.24965000 8.19865000 8.18832000 8.26564000 8.36767899 0.12140132 88518 1486339200 2017.02.06 00:00 8.19445000 8.24835000 8.18301000 8.27277000 8.35631432 0.12034349 83969 1486425600 2017.02.07 00:00 8.24838000 8.31865000 8.24761000 8.33731000 8.35272724 0.10759703 82984 1486512000 2017.02.08 00:00 8.31815000 8.31408000 8.28763000 8.34822000 8.34904655 0.09872185 84990 1486598400 2017.02.09 00:00 8.31371000 8.33245000 8.29380000 8.34511000 8.34746593 0.09069313 94893 1486684800 2017.02.10 00:00 8.33245000 8.37350000 8.32289000 8.39465000 8.34994537 0.08493592 87277 1486944000 2017.02.13 00:00 8.36805000 8.38675000 8.35816000 8.40420000 8.35345057 0.07722217 73306 1487030400 2017.02.14 00:00 8.38735000 8.39135000 8.35445000 8.42006000 8.35706004 0.07628444 82599 1487116800 2017.02.15 00:00 8.39285000 8.33515000 8.33165000 8.41567000 8.35497337 0.06938298 87509 1487203200 2017.02.16 00:00 8.33545000 8.28265000 8.27897000 8.34561000 8.34808543 0.06464188 86194 1487289600 2017.02.17 00:00 8.28315000 8.34255000 8.27914000 8.35255000 8.34755824 0.06334881 80268 1487548800 2017.02.20 00:00 8.34385000 8.32957000 8.32325000 8.35612000 8.34584508 0.06246909 47586 1487635200 2017.02.21 00:00 8.32957000 8.35452000 8.32905000 8.38825000 8.34667126 0.06296137 87989 1487721600 2017.02.22 00:00 8.35404000 8.36295000 8.33515000 8.39782000 8.34822162 0.06317164 100838 1487808000 2017.02.23 00:00 8.36335000 8.33167000 8.31605000 8.37715000 8.34664527 0.06238310 88610 1487894400 2017.02.24 00:00 8.33275000 8.37995000 8.31935000 8.38015000 8.34981715 0.06436003 95846 1488153600 2017.02.27 00:00 8.35227000 8.36755000 8.33512000 8.38425000 8.35150599 0.06477084 80702 1488240000 2017.02.28 00:00 8.36855000 8.39095000 8.35335000 8.39535000 8.35526257 0.06241312 84560 1488326400 2017.03.01 00:00 8.39115000 8.40415000 8.37284000 8.42454000 8.35991851 0.05881134 101839 1488412800 2017.03.02 00:00 8.40525000 8.48115000 8.40179000 8.49328000 8.37146437 0.06346930 88514 1488499200 2017.03.03 00:00 8.48175000 8.42355000 8.41932000 8.48633000 8.37642490 0.05322750 97806 1488758400 2017.03.06 00:00 8.41435000 8.49005000 8.40865000 8.49440000 8.38724634 0.05405615 74712 1488844800 2017.03.07 00:00 8.49015000 8.45155000 8.43552000 8.49955000 8.39337050 0.05536304 76600 1488931200 2017.03.08 00:00 8.45185000 8.54535000 8.44495000 8.55145000 8.40784474 0.06537888 78993 1489017600 2017.03.09 00:00 8.54635000 8.57446000 8.52635000 8.59425000 8.42371286 0.07668097 98975 1489104000 2017.03.10 00:00 8.57332000 8.59635000 8.55886000 8.62852000 8.44015449 0.08904382 90437 1489363200 2017.03.13 00:00 8.57825000 8.55418000 8.54065000 8.60415000 8.45101406 0.09488519 96876 1489449600 2017.03.14 00:00 8.54958000 8.60445000 8.54958000 8.63053000 8.46562701 0.10404813 87030 1489536000 2017.03.15 00:00 8.60906000 8.49215000 8.48735000 8.61784000 8.46815301 0.10077693 87370 1489622400 2017.03.16 00:00 8.49125000 8.50695000 8.47206000 8.55496000 8.47184796 0.09308263 108490 1489708800 2017.03.17 00:00 8.50705000 8.46902000 8.44555000 8.51025000 8.47157863 0.08843166 97968 1489968000 2017.03.20 00:00 8.46643000 8.47475000 8.43334000 8.49453000 8.47188067 0.08256962 78514 1490054400 2017.03.21 00:00 8.47465000 8.46425000 8.42450000 8.49332000 8.47115394 0.07827681 85772 1490140800 2017.03.22 00:00 8.46455000 8.45915000 8.44302000 8.52927000 8.47001070 0.07453035 92481 1490227200 2017.03.23 00:00 8.46015000 8.48104000 8.45583000 8.49761000 8.47106111 0.06769720 86512 1490313600 2017.03.24 00:00 8.48104000 8.47015000 8.46536000 8.51060000 8.47097434 0.06457807 83262 1490572800 2017.03.27 00:00 8.44527000 8.48147000 8.42408000 8.48782000 8.47197393 0.06002048 72949 1490659200 2017.03.28 00:00 8.48365000 8.52105000 8.46912000 8.53869000 8.47664784 0.05639241 64865 1490745600 2017.03.29 00:00 8.52115000 8.49765000 8.49425000 8.55536000 8.47864804 0.05331228 74187 1490832000 2017.03.30 00:00 8.49725000 8.55528000 8.49307000 8.56905000 8.48594633 0.05286537 71073 1490918400 2017.03.31 00:00 8.55392000 8.56681000 8.55091000 8.60403000 8.49364763 0.05072118 75038 1491177600 2017.04.03 00:00 8.56853000 8.57014000 8.55363000 8.60793000 8.50093262 0.05079509 61060 1491264000 2017.04.04 00:00 8.57025000 8.58715000 8.57025000 8.63478000 8.50914380 0.05025153 57668 1491350400 2017.04.05 00:00 8.58865000 8.60705000 8.57024000 8.61733000 8.51846820 0.05195153 75152 1491436800 2017.04.06 00:00 8.60765000 8.62425000 8.58655000 8.64256000 8.52854265 0.05465961 73838 1491523200 2017.04.07 00:00 8.62435000 8.65087000 8.58235000 8.66922000 8.54019288 0.05969674 93285 1491782400 2017.04.10 00:00 8.65284000 8.62305000 8.61095000 8.67928000 8.54808403 0.06353062 59917 1491868800 2017.04.11 00:00 8.62345000 8.59435000 8.58094000 8.64352000 8.55249031 0.06419140 66010 1491955200 2017.04.12 00:00 8.59475000 8.54675000 8.53845000 8.60452000 8.55194362 0.06264271 61563 1492041600 2017.04.13 00:00 8.54685000 8.58405000 8.53215000 8.58435000 8.55500137 0.06283448 53064 1492128000 2017.04.14 00:00 8.57504000 8.57425000 8.55955000 8.59119000 8.55683457 0.06025732 25466 1492387200 2017.04.17 00:00 8.56223000 8.55625000 8.52546000 8.59075000 8.55677890 0.05738810 29383 1492473600 2017.04.18 00:00 8.55635000 8.50795000 8.50325000 8.56886000 8.55212853 0.05450144 72170 1492560000 2017.04.19 00:00 8.50865000 8.57334000 8.50545000 8.58255000 8.55414867 0.05038259 69418 1492646400 2017.04.20 00:00 8.57334000 8.61995000 8.55185000 8.62526000 8.56041546 0.04882128 70647 1492732800 2017.04.21 00:00 8.61995000 8.66745000 8.60625000 8.69415000 8.57060923 0.04843788 56347 1492992000 2017.04.24 00:00 8.49345000 8.54575000 8.45078000 8.61105000 8.56824168 0.04498453 86210 1493078400 2017.04.25 00:00 8.54635000 8.55085000 8.54071000 8.58474000 8.56658533 0.04438021 72274 1493164800 2017.04.26 00:00 8.54991000 8.57995000 8.53361000 8.61706000 8.56785816 0.04120096 78906 1493251200 2017.04.27 00:00 8.57875000 8.55815000 8.53985000 8.60728000 8.56693357 0.04154272 81619 1493337600 2017.04.28 00:00 8.55845000 8.57695000 8.51305000 8.58848000 8.56788752 0.04119949 71834 1493596800 2017.05.01 00:00 8.55293000 8.59275000 8.54774000 8.60134000 8.57025537 0.04059088 33191 1493683200 2017.05.02 00:00 8.59275000 8.58875000 8.58075000 8.61695000 8.57201676 0.03997013 61060 1493769600 2017.05.03 00:00 8.58975000 8.64695000 8.58325000 8.65612000 8.57915326 0.04047138 70654 1493856000 2017.05.04 00:00 8.64675000 8.67525000 8.61795000 8.69376000 8.58830533 0.04325205 91745 1493942400 2017.05.05 00:00 8.67515000 8.59005000 8.58395000 8.71619000 8.58847149 0.04093195 87149 1494201600 2017.05.08 00:00 8.56005000 8.64063000 8.55915000 8.65574000 8.59343897 0.04214113 54400 1494288000 2017.05.09 00:00 8.64140000 8.68215000 8.62675000 8.70011000 8.60188764 0.04743057 71859 1494374400 2017.05.10 00:00 8.68255000 8.61905000 8.59965000 8.70731000 8.60352215 0.04617993 73134 1494460800 2017.05.11 00:00 8.61445000 8.59525000 8.57304000 8.63945000 8.60273433 0.04590779 73685 1494547200 2017.05.12 00:00 8.59495000 8.55725000 8.55555000 8.61611000 8.59840248 0.04618270 62930 1494806400 2017.05.15 00:00 8.55895000 8.54795000 8.49445000 8.57855000 8.59359749 0.04657820 64479 1494892800 2017.05.16 00:00 8.54835000 8.44455000 8.44445000 8.57735000 8.57940249 0.05557039 77289 1494979200 2017.05.17 00:00 8.44485000 8.40235000 8.37693000 8.47719000 8.56254035 0.07138857 74006 1495065600 2017.05.18 00:00 8.38575000 8.47765000 8.37645000 8.49896000 8.55445555 0.07477142 91598 1495152000 2017.05.19 00:00 8.47875000 8.37445000 8.34765000 8.48385000 8.53731217 0.08447781 67213 1495411200 2017.05.22 00:00 8.36387000 8.33675000 8.32477000 8.39902000 8.51821101 0.10032812 68331 1495497600 2017.05.23 00:00 8.33685000 8.37245000 8.31906000 8.38163000 8.50432901 0.10933770 78276 1495584000 2017.05.24 00:00 8.37165000 8.32765000 8.32695000 8.40860000 8.48750243 0.11995152 73376 1495670400 2017.05.25 00:00 8.32765000 8.39675000 8.30185000 8.40352000 8.47885935 0.12339558 60231 1495756800 2017.05.26 00:00 8.39695000 8.38045000 8.36430000 8.42855000 8.46948703 0.12628207 76053 1496016000 2017.05.29 00:00 8.38155000 8.40715000 8.37645000 8.42135000 8.46355017 0.12576567 35404 1496102400 2017.05.30 00:00 8.40775000 8.42575000 8.40515000 8.47102000 8.45995015 0.12387199 77039 1496188800 2017.05.31 00:00 8.42615000 8.43245000 8.40787000 8.46129000 8.45733109 0.11733728 74449 1496275200 2017.06.01 00:00 8.43355000 8.44255000 8.40965000 8.47572000 8.45592337 0.10700317 66991 1496361600 2017.06.02 00:00 8.44275000 8.40650000 8.40256000 8.48071000 8.45121638 0.10375775 63804 1496620800 2017.06.05 00:00 8.41283000 8.44415000 8.40138000 8.46512000 8.45054339 0.09475250 45066 1496707200 2017.06.06 00:00 8.44385000 8.44975000 8.42805000 8.48694000 8.45046783 0.07933919 50841 1496793600 2017.06.07 00:00 8.44975000 8.49355000 8.44164000 8.50015000 8.45457089 0.07144215 77132 1496880000 2017.06.08 00:00 8.49275000 8.49239000 8.46311000 8.50224000 8.45817271 0.06611686 89816 1496966400 2017.06.09 00:00 8.48774000 8.48555000 8.47325000 8.54132000 8.46078007 0.06393160 86175 1497225600 2017.06.12 00:00 8.47355000 8.47558000 8.45680000 8.50113000 8.46218959 0.06185123 78295 1497312000 2017.06.13 00:00 8.46895000 8.42195000 8.40845000 8.47843000 8.45835725 0.05999879 67144 1497398400 2017.06.14 00:00 8.41695000 8.42231000 8.34585000 8.44336000 8.45492418 0.05726244 114043 1497484800 2017.06.15 00:00 8.41595000 8.50586000 8.40983000 8.51335000 8.45977521 0.06082484 100145 1497571200 2017.06.16 00:00 8.49293000 8.44485000 8.43725000 8.51513000 8.45835376 0.05708844 67321 1497830400 2017.06.19 00:00 8.41285000 8.50125000 8.41275000 8.50317000 8.46243912 0.05298514 59431 1497916800 2017.06.20 00:00 8.49825000 8.53427000 8.46165000 8.56563000 8.46928015 0.05433475 87219 1498003200 2017.06.21 00:00 8.53626000 8.52895000 8.52559000 8.56639000 8.47496300 0.04823353 72100 1498089600 2017.06.22 00:00 8.52205000 8.48765000 8.46855000 8.53648000 8.47617128 0.04547903 77809 1498176000 2017.06.23 00:00 8.48465000 8.44098000 8.43264000 8.49763000 8.47281973 0.03986890 52742 1498435200 2017.06.26 00:00 8.43265000 8.48095000 8.43225000 8.48571000 8.47359404 0.03726370 55336 1498521600 2017.06.27 00:00 8.47535000 8.41906000 8.39683000 8.49226000 8.46840032 0.03695961 95326 1498608000 2017.06.28 00:00 8.41795000 8.42465000 8.39114000 8.47978000 8.46423363 0.03724604 128668 1498694400 2017.06.29 00:00 8.42395000 8.38173000 8.36485000 8.43741000 8.45637614 0.04162038 104732 1498780800 2017.06.30 00:00 8.37977000 8.34015000 8.33750000 8.39798000 8.44530698 0.04958852 101441 1499040000 2017.07.03 00:00 8.33405000 8.36483000 8.33325000 8.37735000 8.43764251 0.05465568 91024 1499126400 2017.07.04 00:00 8.35445000 8.34892000 8.33873000 8.38874000 8.42919274 0.06041416 72029 1499212800 2017.07.05 00:00 8.34315000 8.39275000 8.32940000 8.42179000 8.42572201 0.06024192 100160 1499299200 2017.07.06 00:00 8.38195000 8.35560000 8.33789000 8.41285000 8.41904372 0.06212779 84227 1499385600 2017.07.07 00:00 8.33795000 8.36124000 8.33548000 8.39696000 8.41353860 0.06304893 104861 1499644800 2017.07.10 00:00 8.35540000 8.32275000 8.31215000 8.36445000 8.40489207 0.06671669 86444 1499731200 2017.07.11 00:00 8.32135000 8.27865000 8.27864000 8.36456000 8.39286902 0.07527282 108301 1499817600 2017.07.12 00:00 8.27335000 8.28197000 8.24852000 8.30217000 8.38230721 0.08190179 133801 1499904000 2017.07.13 00:00 8.27915000 8.25652000 8.24912000 8.29675000 8.37032747 0.08509144 130357 1499990400 2017.07.14 00:00 8.25425000 8.18257000 8.17495000 8.26027000 8.35244581 0.09769326 103100 1500249600 2017.07.17 00:00 8.17225000 8.15613000 8.12705000 8.20645000 8.33374906 0.10610482 89085 1500336000 2017.07.18 00:00 8.15475000 8.08703000 8.04184000 8.16685000 8.31025201 0.11556770 123337 1500422400 2017.07.19 00:00 8.08465000 8.04956000 8.04719000 8.09646000 8.28542420 0.12448663 107826 1500508800 2017.07.20 00:00 8.04995000 8.04451000 8.01157000 8.10287000 8.26247999 0.13221901 126301 1500595200 2017.07.21 00:00 8.04295000 8.02858000 8.00151000 8.05135000 8.24020380 0.14074010 111103 1500854400 2017.07.24 00:00 8.00981000 8.00615000 8.00350000 8.05065000 8.21791296 0.14411213 97853 1500940800 2017.07.25 00:00 8.00265000 7.97025000 7.94458000 8.01875000 8.19432601 0.15172393 101929 1501027200 2017.07.26 00:00 7.97055000 7.89131000 7.88255000 8.00557000 8.16546735 0.16251458 111470 1501113600 2017.07.27 00:00 7.89085000 7.95525000 7.85918000 7.96868000 8.14544665 0.16557298 127310 1501200000 2017.07.28 00:00 7.94985000 7.90670000 7.89844000 7.97337000 8.12270887 0.17216738 117554 1501459200 2017.07.31 00:00 7.90394000 7.86176000 7.85533000 7.96252000 8.09785660 0.17730958 103238 1501545600 2017.08.01 00:00 7.85635000 7.92479000 7.84675000 7.93532000 8.08137406 0.17505612 100941 1501632000 2017.08.02 00:00 7.92355000 7.89395000 7.85533000 7.93229000 8.06352415 0.16794971 96887 1501718400 2017.08.03 00:00 7.89435000 7.90595000 7.87596000 7.92094000 8.04851709 0.15984729 95415 1501804800 2017.08.04 00:00 7.90425000 7.94511000 7.88080000 7.97767000 8.03866880 0.14585088 91643 1502064000 2017.08.07 00:00 7.93825000 7.91985000 7.91960000 7.96269000 8.02735272 0.13347168 82967 1502150400 2017.08.08 00:00 7.91795000 7.95525000 7.88078000 7.96207000 8.02048579 0.12141611 78237 1502236800 2017.08.09 00:00 7.95105000 7.95372000 7.94405000 7.98805000 8.01412715 0.10610919 94557 1502323200 2017.08.10 00:00 7.95325000 7.95136000 7.93348000 7.97603000 8.00814932 0.09022220 91422 1502409600 2017.08.11 00:00 7.93175000 7.92320000 7.90790000 8.00759000 8.00005891 0.07982231 96646 1502668800 2017.08.14 00:00 7.91865000 7.94967000 7.90725000 7.95298000 7.99525997 0.06987630 69865 1502755200 2017.08.15 00:00 7.93975000 7.95625000 7.93975000 8.00331000 7.99154473 0.06490502 80472 1502841600 2017.08.16 00:00 7.94655000 7.92243000 7.91132000 7.96900000 7.98496238 0.06075724 82771 1502928000 2017.08.17 00:00 7.91805000 7.96889000 7.89980000 7.99076000 7.98343168 0.05822620 88388 1503014400 2017.08.18 00:00 7.96335000 7.89816000 7.89477000 7.98155000 7.97531056 0.05384018 85804 1503273600 2017.08.21 00:00 7.89495000 7.89329000 7.88074000 7.93476000 7.96749908 0.04999422 60549 1503360000 2017.08.22 00:00 7.87885000 7.90932000 7.87885000 7.92343000 7.96195822 0.04712092 69764 1503446400 2017.08.23 00:00 7.90725000 7.86627000 7.86057000 7.92053000 7.95284505 0.04245804 73598 1503532800 2017.08.24 00:00 7.86595000 7.84008000 7.83395000 7.87411000 7.94210552 0.04230907 67409 1503619200 2017.08.25 00:00 7.83975000 7.75323000 7.73563000 7.85870000 7.92411738 0.05163503 85946 1503878400 2017.08.28 00:00 7.72066000 7.75247000 7.71759000 7.77460000 7.90777001 0.05966319 58040 1503964800 2017.08.29 00:00 7.73244000 7.74965000 7.70296000 7.80315000 7.89271096 0.06818851 103523 1504051200 2017.08.30 00:00 7.74445000 7.80435000 7.73010000 7.81463000 7.88429563 0.07127930 88808 1504137600 2017.08.31 00:00 7.80415000 7.75955000 7.75397000 7.84753000 7.87241509 0.07720171 96237 1504224000 2017.09.01 00:00 7.75835000 7.79285000 7.71635000 7.82505000 7.86483747 0.07825622 96232 1504483200 2017.09.04 00:00 7.78795000 7.80593000 7.77576000 7.81427000 7.85922723 0.07898698 54194 1504569600 2017.09.05 00:00 7.80195000 7.77517000 7.74880000 7.82199000 7.85122178 0.07891990 87998 1504656000 2017.09.06 00:00 7.76885000 7.80537000 7.76064000 7.80987000 7.84685494 0.07648800 76210 1504742400 2017.09.07 00:00 7.79215000 7.73263000 7.71370000 7.80021000 7.83597638 0.07739404 105900 1504828800 2017.09.08 00:00 7.72885000 7.74000000 7.70068000 7.75355000 7.82683577 0.07818807 105521 1505088000 2017.09.11 00:00 7.73295000 7.84008000 7.72875000 7.85578000 7.82809713 0.07325048 73312 1505174400 2017.09.12 00:00 7.83449000 7.83403000 7.82292000 7.87849000 7.82866216 0.06747764 83281 1505260800 2017.09.13 00:00 7.83295000 7.87786000 7.81455000 7.90881000 7.83334767 0.06586460 69739 1505347200 2017.09.14 00:00 7.87615000 7.87586000 7.87050000 7.95186000 7.83739646 0.06060032 88637 1505433600 2017.09.15 00:00 7.86575000 7.84569000 7.79554000 7.88595000 7.83818632 0.05942129 83802 1505692800 2017.09.18 00:00 7.83678000 7.83150000 7.79120000 7.85926000 7.83754953 0.05783853 75249 1505779200 2017.09.19 00:00 7.82925000 7.79760000 7.78692000 7.83407000 7.83374481 0.05409983 74964 1505865600 2017.09.20 00:00 7.79055000 7.86003000 7.77320000 7.89605000 7.83624817 0.05536382 79279 1505952000 2017.09.21 00:00 7.85325000 7.80137000 7.79563000 7.88402000 7.83292644 0.05391811 86611 1506038400 2017.09.22 00:00 7.79435000 7.79606000 7.76545000 7.80761000 7.82941535 0.04965943 68473 1506297600 2017.09.25 00:00 7.81135000 7.81563000 7.79609000 7.83695000 7.82810246 0.04607121 74054 1506384000 2017.09.26 00:00 7.81175000 7.88797000 7.81004000 7.92057000 7.83380413 0.04677195 81787 1506470400 2017.09.27 00:00 7.88505000 7.94987000 7.88001000 7.97656000 7.84485802 0.05672283 79735 1506556800 2017.09.28 00:00 7.94495000 7.93735000 7.92997000 7.98778000 7.85366678 0.06015140 70641 1506643200 2017.09.29 00:00 7.93825000 7.96048000 7.92508000 7.98339000 7.86383947 0.06644756 73769 1506902400 2017.10.02 00:00 7.96675000 7.99875000 7.95587000 8.01337000 7.87668809 0.07566719 65121 1506988800 2017.10.03 00:00 7.98885000 7.97955000 7.96761000 8.02468000 7.88648446 0.07870103 66777 1507075200 2017.10.04 00:00 7.97875000 7.95796000 7.93314000 7.98495000 7.89329166 0.08028294 57235 1507161600 2017.10.05 00:00 7.95435000 8.00393000 7.93833000 8.01836000 7.90382864 0.07852899 58120 1507248000 2017.10.06 00:00 7.99995000 7.98345000 7.98275000 8.03948000 7.91141163 0.07336525 71341 1507507200 2017.10.09 00:00 7.98655000 7.98205000 7.96780000 8.00497000 7.91813909 0.07477847 36700 1507593600 2017.10.10 00:00 7.98155000 7.95165000 7.93205000 7.98656000 7.92133061 0.07341679 67317 1507680000 2017.10.11 00:00 7.95065000 7.91709000 7.90583000 7.95725000 7.92092674 0.07269649 61570 1507766400 2017.10.12 00:00 7.91415000 7.90295000 7.88359000 7.92006000 7.91921467 0.07182071 63573 1507852800 2017.10.13 00:00 7.89535000 7.88368000 7.84969000 7.91332000 7.91583041 0.06999839 61941 1508112000 2017.10.16 00:00 7.87925000 7.89839000 7.87292000 7.92088000 7.91416942 0.06748128 48745 1508198400 2017.10.17 00:00 7.88415000 7.94046000 7.88295000 7.96216000 7.91667329 0.06231983 55203 1508284800 2017.10.18 00:00 7.93765000 7.95686000 7.92867000 7.97348000 7.92050059 0.06126086 54486 1508371200 2017.10.19 00:00 7.95355000 7.92772000 7.92290000 7.97811000 7.92118816 0.05505555 68436 1508457600 2017.10.20 00:00 7.92525000 7.97965000 7.92235000 7.99797000 7.92675595 0.04724482 70366 1508716800 2017.10.23 00:00 7.98485000 8.00075000 7.97575000 8.01533000 7.93380300 0.04012533 55890 1508803200 2017.10.24 00:00 7.99785000 8.00543000 7.97836000 8.01682000 7.94062462 0.03881464 60321 1508889600 2017.10.25 00:00 8.00265000 8.01714000 7.99183000 8.03485000 7.94791180 0.03970481 75939 1508976000 2017.10.26 00:00 8.00455000 8.16861000 8.00055000 8.18103000 7.96893068 0.05903175 92252 1509062400 2017.10.27 00:00 8.15105000 8.13585000 8.13393000 8.22801000 7.98482776 0.06919467 79659 1509321600 2017.10.30 00:00 8.14065000 8.14808000 8.13374000 8.18601000 8.00037559 0.07926550 53170 1509408000 2017.10.31 00:00 8.14575000 8.16740000 8.14475000 8.20134000 8.01628267 0.08963235 53647 1509494400 2017.11.01 00:00 8.16585000 8.15125000 8.12574000 8.18260000 8.02913671 0.09592284 63821 1509580800 2017.11.02 00:00 8.14485000 8.13285000 8.11717000 8.16188000 8.03901416 0.10065869 70571 1509667200 2017.11.03 00:00 8.13065000 8.17075000 8.11143000 8.18615000 8.05156043 0.10691867 59008 1509926400 2017.11.06 00:00 8.15805000 8.13305000 8.13168000 8.18355000 8.05932134 0.10920163 62173 1510012800 2017.11.07 00:00 8.13085000 8.16798000 8.12304000 8.20054000 8.06966979 0.11151910 67187 1510099200 2017.11.08 00:00 8.16115000 8.16293000 8.15465000 8.18407000 8.07855171 0.10995300 53746 1510185600 2017.11.09 00:00 8.15695000 8.13007000 8.11581000 8.16788000 8.08345822 0.10415364 73653 1510272000 2017.11.10 00:00 8.12955000 8.13355000 8.10809000 8.14747000 8.08822886 0.09522400 53521 1510531200 2017.11.13 00:00 8.12595000 8.16293000 8.11707000 8.18314000 8.09534326 0.08703365 51294 1510617600 2017.11.14 00:00 8.16285000 8.17862000 8.14915000 8.23125000 8.10327437 0.08176945 70521 1510704000 2017.11.15 00:00 8.17775000 8.24140000 8.16965000 8.27925000 8.11642920 0.08007378 85393 1510790400 2017.11.16 00:00 8.22745000 8.21132000 8.18920000 8.25388000 8.12546642 0.07012991 59060 1510876800 2017.11.17 00:00 8.20185000 8.23845000 8.17664000 8.26828000 8.13622676 0.06506542 67790 1511136000 2017.11.20 00:00 8.23110000 8.29332000 8.23050000 8.30094000 8.15118802 0.06430824 69591 1511222400 2017.11.21 00:00 8.26875000 8.21435000 8.20263000 8.34193000 8.15720344 0.05573809 65690 1511308800 2017.11.22 00:00 8.20275000 8.14874000 8.14768000 8.24380000 8.15639740 0.04645516 69686 1511395200 2017.11.23 00:00 8.13404000 8.12905000 8.12071000 8.15881000 8.15379289 0.04774082 44224 1511481600 2017.11.24 00:00 8.12889000 8.11845000 8.11245000 8.15782000 8.15042690 0.04957426 54015 1511740800 2017.11.27 00:00 8.12669000 8.15067000 8.12192000 8.16743000 8.15045005 0.04956150 67090 1511827200 2017.11.28 00:00 8.14725000 8.23466000 8.13965000 8.24514000 8.15847005 0.04963428 70201 1511913600 2017.11.29 00:00 8.23185000 8.25153000 8.20535000 8.25513000 8.16733290 0.05086001 60223 1512000000 2017.11.30 00:00 8.23670000 8.31724000 8.22465000 8.34395000 8.18160977 0.05677246 78249 1512086400 2017.12.01 00:00 8.31565000 8.27985000 8.26040000 8.32905000 8.19096598 0.05948503 109923 1512345600 2017.12.04 00:00 8.27858000 8.32315000 8.27335000 8.33775000 8.20355493 0.06375187 70020 1512432000 2017.12.05 00:00 8.32035000 8.25985000 8.25272000 8.36215000 8.20891637 0.06426326 67923 1512518400 2017.12.06 00:00 8.25975000 8.27161000 8.24155000 8.29980000 8.21488719 0.06473204 64029 1512604800 2017.12.07 00:00 8.26805000 8.31576000 8.26299000 8.32117000 8.22449412 0.06528239 55073 1512691200 2017.12.08 00:00 8.31385000 8.28175000 8.27352000 8.34138000 8.22994706 0.06300374 59889 1512950400 2017.12.11 00:00 8.27660000 8.37854000 8.27405000 8.39023000 8.24409877 0.06863252 44584 1513036800 2017.12.12 00:00 8.37285000 8.34157000 8.30297000 8.38369000 8.25338175 0.07033152 47763 1513123200 2017.12.13 00:00 8.33545000 8.31925000 8.30248000 8.38363000 8.25965491 0.07203076 56359 1513209600 2017.12.14 00:00 8.29094000 8.29495000 8.20974000 8.35830000 8.26301635 0.07180117 79088 1513296000 2017.12.15 00:00 8.29195000 8.37555000 8.27063000 8.40437000 8.27373384 0.07636060 64851 1513555200 2017.12.18 00:00 8.37432000 8.35752000 8.31297000 8.39565000 8.28171348 0.07946524 56437 1513641600 2017.12.19 00:00 8.35355000 8.34598000 8.34389000 8.38932000 8.28783410 0.08010391 60672 1513728000 2017.12.20 00:00 8.33035000 8.41155000 8.31633000 8.41155000 8.29961656 0.07969483 58353 1513814400 2017.12.21 00:00 8.40505000 8.35551000 8.35539000 8.41925000 8.30493975 0.07130984 53057 1513900800 2017.12.22 00:00 8.34945000 8.31367000 8.30353000 8.38817000 8.30577120 0.05782654 46037 1514246400 2017.12.26 00:00 8.29425000 8.30759000 8.29425000 8.34202000 8.30594442 0.04623252 12846 1514332800 2017.12.27 00:00 8.30345000 8.26938000 8.26519000 8.32545000 8.30246209 0.04528155 43829 1514419200 2017.12.28 00:00 8.26635000 8.24804000 8.22286000 8.28140000 8.29727904 0.04755042 51770 1514505600 2017.12.29 00:00 8.23675000 8.20895000 8.17134000 8.25519000 8.28886675 0.05446562 38373 1514851200 2018.01.02 00:00 8.18425000 8.12633000 8.09346000 8.19614000 8.27338706 0.07094016 50296 1514937600 2018.01.03 00:00 8.11975000 8.10462000 8.09168000 8.14590000 8.25731400 0.08524426 62468 1515024000 2018.01.04 00:00 8.10295000 8.06207000 8.05612000 8.11769000 8.23871934 0.10261295 76497 1515110400 2018.01.05 00:00 8.05125000 8.04205000 8.03008000 8.09417000 8.21998892 0.11851354 63404 1515369600 2018.01.08 00:00 8.04124000 8.07242000 8.03285000 8.09296000 8.20593474 0.12657863 62338 1515456000 2018.01.09 00:00 8.06525000 8.10259000 8.06395000 8.13083000 8.19609238 0.13141754 68145 1515542400 2018.01.10 00:00 8.09095000 8.07283000 8.03442000 8.11358000 8.18435311 0.13211835 95572 1515628800 2018.01.11 00:00 8.06755000 8.01199000 8.00644000 8.08457000 8.16793758 0.13838103 85137 1515715200 2018.01.12 00:00 8.01105000 7.91365000 7.90895000 8.01619000 8.14371971 0.15287392 101627 1515974400 2018.01.15 00:00 7.90155000 7.88125000 7.85904000 7.93023000 8.11872260 0.16753787 68915 1516060800 2018.01.16 00:00 7.87605000 7.87355000 7.86429000 7.90164000 8.09537283 0.17312611 74039 1516147200 2018.01.17 00:00 7.87145000 7.88292000 7.81228000 7.89779000 8.07513922 0.17498030 92568 1516233600 2018.01.18 00:00 7.86615000 7.84392000 7.81725000 7.89263000 8.05311834 0.17729713 83373 1516320000 2018.01.19 00:00 7.83505000 7.86172000 7.82244000 7.87614000 8.03488993 0.16754890 94707 1516579200 2018.01.22 00:00 7.83325000 7.85326000 7.83135000 7.88227000 8.01759184 0.15967327 61802 1516665600 2018.01.23 00:00 7.84225000 7.82308000 7.81919000 7.88297000 7.99906690 0.15406840 67626 1516752000 2018.01.24 00:00 7.82105000 7.75349000 7.74602000 7.82874000 7.97567863 0.15034219 95018 1516838400 2018.01.25 00:00 7.74135000 7.74113000 7.63949000 7.76395000 7.95334066 0.14650624 126994 1516924800 2018.01.26 00:00 7.73045000 7.69015000 7.66447000 7.75666000 7.92827489 0.14439665 102573 1517184000 2018.01.29 00:00 7.68984000 7.71002000 7.67905000 7.73331000 7.90748871 0.13938858 96317 1517270400 2018.01.30 00:00 7.70875000 7.72165000 7.68617000 7.75971000 7.88978978 0.13726640 94323 1517356800 2018.01.31 00:00 7.71705000 7.70948000 7.66125000 7.73015000 7.87261742 0.13475378 96638 1517443200 2018.02.01 00:00 7.69675000 7.64349000 7.63435000 7.72725000 7.85079576 0.13756664 86420 1517529600 2018.02.02 00:00 7.63795000 7.73458000 7.63465000 7.74931000 7.83972759 0.13327435 89409 1517788800 2018.02.05 00:00 7.72966000 7.83539000 7.69949000 7.83811000 7.83931449 0.12267976 91439 1517875200 2018.02.06 00:00 7.83295000 7.81451000 7.77850000 7.88765000 7.83695216 0.10734576 128206 1517961600 2018.02.07 00:00 7.81325000 7.90290000 7.79412000 7.92282000 7.84323290 0.09661946 95296 1518048000 2018.02.08 00:00 7.90179000 7.92509000 7.86259000 7.94993000 7.85102882 0.09429435 124943 1518134400 2018.02.09 00:00 7.91956000 7.95893000 7.89382000 8.05728000 7.86130512 0.10132581 104602 1518393600 2018.02.12 00:00 7.96509000 7.91329000 7.90999000 7.98303000 7.86625606 0.10449100 78166 1518480000 2018.02.13 00:00 7.91055000 7.86992000 7.86301000 7.91766000 7.86660501 0.10467163 81131 1518566400 2018.02.14 00:00 7.87057000 7.79372000 7.78375000 7.95267000 7.85966358 0.10198621 117264 1518652800 2018.02.15 00:00 7.79325000 7.76192000 7.75438000 7.81778000 7.85035467 0.09929164 97816 1518739200 2018.02.16 00:00 7.76100000 7.77478000 7.71676000 7.79387000 7.84315708 0.09703127 81776 1518998400 2018.02.19 00:00 7.78239000 7.77920000 7.75225000 7.80226000 7.83706593 0.09507137 53959 1519084800 2018.02.20 00:00 7.77835000 7.83909000 7.77235000 7.85105000 7.83725870 0.09510925 73663 1519171200 2018.02.21 00:00 7.83645000 7.86663000 7.80941000 7.87124000 7.84005596 0.09464812 82199 1519257600 2018.02.22 00:00 7.86351000 7.85034000 7.84395000 7.90533000 7.84103540 0.09243564 80049 1519344000 2018.02.23 00:00 7.84800000 7.83884000 7.83618000 7.89431000 7.84082631 0.08598982 79193 1519603200 2018.02.26 00:00 7.84227000 7.82085000 7.79057000 7.85533000 7.83892381 0.08046381 71332 1519689600 2018.02.27 00:00 7.81731000 7.86995000 7.80541000 7.87809000 7.84187868 0.07697441 82947 1519776000 2018.02.28 00:00 7.86285000 7.90250000 7.85695000 7.91201000 7.84765214 0.07312628 75057 1519862400 2018.03.01 00:00 7.89605000 7.84171000 7.83568000 7.94401000 7.84708622 0.05711476 100579 1519948800 2018.03.02 00:00 7.84163000 7.78373000 7.75424000 7.88697000 7.84105230 0.05354687 91362 1520208000 2018.03.05 00:00 7.76045000 7.81855000 7.75142000 7.85081000 7.83890922 0.05402002 81916 1520294400 2018.03.06 00:00 7.81355000 7.77666000 7.74390000 7.82836000 7.83298072 0.05641589 88452 1520380800 2018.03.07 00:00 7.76965000 7.80738000 7.75835000 7.83057000 7.83054256 0.05485957 79534 1520467200 2018.03.08 00:00 7.79495000 7.83968000 7.78397000 7.86128000 7.83141279 0.05058773 90788 1520553600 2018.03.09 00:00 7.83358000 7.77462000 7.76519000 7.84665000 7.82600395 0.04335754 74363 1520812800 2018.03.12 00:00 7.77145000 7.77665000 7.77145000 7.78158000 7.82130358 0.03975090 2963