Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.40137000 3.40210000 0.00001000 5.00000000 73.00000000 0.00001000 0.27904344 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336953600 2012.05.14 00:00 3.32059000 3.37079000 3.32039000 3.37405000 3.37079000 0.00000000 20537 1337040000 2012.05.15 00:00 3.36981000 3.42764000 3.34359000 3.43239000 3.37620429 0.00000000 33666 1337126400 2012.05.16 00:00 3.42240000 3.42339000 3.40109000 3.46859000 3.38069816 0.00000000 35709 1337212800 2012.05.17 00:00 3.42160000 3.43060000 3.39360000 3.45379000 3.38545072 0.00000000 30173 1337299200 2012.05.18 00:00 3.42905000 3.39930000 3.39880000 3.46059000 3.38676970 0.00000000 30958 1337558400 2012.05.21 00:00 3.40100000 3.36155000 3.35675000 3.40749000 3.38436782 0.00000000 28662 1337644800 2012.05.22 00:00 3.36000000 3.42740000 3.35960000 3.43769000 3.38846612 0.00000000 27544 1337731200 2012.05.23 00:00 3.42715000 3.47320000 3.42110000 3.49759000 3.39653602 0.00000000 35367 1337817600 2012.05.24 00:00 3.47435000 3.47880000 3.43609000 3.49149000 3.40437068 0.00000000 32617 1337904000 2012.05.25 00:00 3.47825000 3.48375000 3.44519000 3.49609000 3.41193062 0.00000000 27861 1338163200 2012.05.28 00:00 3.45920000 3.46205000 3.43250000 3.47599000 3.41670389 0.00000000 18714 1338249600 2012.05.29 00:00 3.46025000 3.47820000 3.44989000 3.50089000 3.42256066 0.00000000 29168 1338336000 2012.05.30 00:00 3.47910000 3.54809000 3.47710000 3.55339000 3.43451584 0.00000000 31128 1338422400 2012.05.31 00:00 3.54825000 3.54540000 3.52769000 3.57249000 3.44507624 0.00000000 30651 1338508800 2012.06.01 00:00 3.54815000 3.54199000 3.52289000 3.59989000 3.45430612 0.00000000 34082 1338768000 2012.06.04 00:00 3.54260000 3.50879000 3.50629000 3.56605000 3.45949506 0.00000000 24770 1338854400 2012.06.05 00:00 3.50710000 3.50849000 3.49399000 3.53839000 3.46416124 0.00000000 26461 1338940800 2012.06.06 00:00 3.50710000 3.42579000 3.42489000 3.51319000 3.46050684 0.00000000 31003 1339027200 2012.06.07 00:00 3.42460000 3.39489000 3.35229000 3.44889000 3.45425762 0.00000000 29517 1339113600 2012.06.08 00:00 3.39360000 3.42735000 3.38975000 3.46209000 3.45169499 0.05480343 30877 1339372800 2012.06.11 00:00 3.38460000 3.48269000 3.36419000 3.48919000 3.45464689 0.05172220 31324 1339459200 2012.06.12 00:00 3.48215000 3.45429000 3.44549000 3.49205000 3.45461290 0.05137391 32717 1339545600 2012.06.13 00:00 3.45205000 3.43389000 3.40839000 3.46765000 3.45263929 0.05148100 29484 1339632000 2012.06.14 00:00 3.43065000 3.39119000 3.39059000 3.44399000 3.44678698 0.05432376 29342 1339718400 2012.06.15 00:00 3.38875000 3.36050000 3.35555000 3.41379000 3.43856917 0.05903960 25476 1339977600 2012.06.18 00:00 3.33545000 3.39095000 3.32269000 3.40939000 3.43403401 0.05937537 37621 1340064000 2012.06.19 00:00 3.38860000 3.34480000 3.32700000 3.40355000 3.42553554 0.06617992 34699 1340150400 2012.06.20 00:00 3.34575000 3.32740000 3.31869000 3.35629000 3.41618929 0.07267991 33821 1340236800 2012.06.21 00:00 3.32750000 3.41865000 3.32620000 3.42795000 3.41642365 0.07122173 38448 1340323200 2012.06.22 00:00 3.41820000 3.39755000 3.36879000 3.42539000 3.41462616 0.07042309 31302 1340582400 2012.06.25 00:00 3.39490000 3.40450000 3.39285000 3.41589000 3.41366176 0.07000393 131495 1340668800 2012.06.26 00:00 3.40460000 3.40259000 3.39589000 3.41019000 3.41260731 0.06888806 162240 1340755200 2012.06.27 00:00 3.39875000 3.41179000 3.39445000 3.41309000 3.41252947 0.06188964 135495 1340841600 2012.06.28 00:00 3.41240000 3.44350000 3.39929000 3.45469000 3.41547904 0.05421321 164710 1340928000 2012.06.29 00:00 3.44255000 3.33089000 3.32769000 3.44425000 3.40742294 0.05021891 200455 1341187200 2012.07.02 00:00 3.32855000 3.34835000 3.32840000 3.35389000 3.40179695 0.04676614 135895 1341273600 2012.07.03 00:00 3.34650000 3.32330000 3.32310000 3.34929000 3.39432105 0.04348979 120905 1341360000 2012.07.04 00:00 3.32480000 3.36010000 3.32440000 3.36055000 3.39106190 0.04357617 98810 1341446400 2012.07.05 00:00 3.36115000 3.39469000 3.35809000 3.40539000 3.39140743 0.04356569 148790 1341532800 2012.07.06 00:00 3.39395000 3.45110000 3.39345000 3.46259000 3.39709244 0.04492790 136450 1341792000 2012.07.09 00:00 3.45850000 3.42199000 3.42169000 3.45910000 3.39946364 0.04146771 130025 1341878400 2012.07.10 00:00 3.41825000 3.41569000 3.40979000 3.43465000 3.40100900 0.04022667 123160 1341964800 2012.07.11 00:00 3.41360000 3.41360000 3.39669000 3.41819000 3.40220815 0.04006887 131660 1342051200 2012.07.12 00:00 3.41535000 3.44329000 3.40949000 3.45329000 3.40612070 0.04233937 135125 1342137600 2012.07.13 00:00 3.44235000 3.42009000 3.41959000 3.45829000 3.40745111 0.04164562 121025 1342396800 2012.07.16 00:00 3.41965000 3.41000000 3.40970000 3.43529000 3.40769386 0.04156397 106705 1342483200 2012.07.17 00:00 3.41035000 3.38409000 3.38389000 3.41045000 3.40544588 0.03886936 136620 1342569600 2012.07.18 00:00 3.38370000 3.39179000 3.38325000 3.41929000 3.40414532 0.03466267 137995 1342656000 2012.07.19 00:00 3.38920000 3.37569000 3.37469000 3.39079000 3.40143529 0.03466016 120080 1342742400 2012.07.20 00:00 3.37599000 3.42075000 3.37549000 3.42470000 3.40327478 0.03512569 111975 1343001600 2012.07.23 00:00 3.42755000 3.46870000 3.42755000 3.47689000 3.40950576 0.03882608 155915 1343088000 2012.07.24 00:00 3.46885000 3.49328000 3.46318000 3.50188000 3.41748426 0.04442340 121565 1343174400 2012.07.25 00:00 3.49248000 3.43688000 3.43668000 3.49678000 3.41933147 0.04507036 120585 1343260800 2012.07.26 00:00 3.43860000 3.36690000 3.36138000 3.45308000 3.41433800 0.04479950 133130 1343347200 2012.07.27 00:00 3.36330000 3.34980000 3.32215000 3.38698000 3.40819152 0.04223701 35042 1343606400 2012.07.30 00:00 3.34920000 3.35648000 3.34210000 3.37899000 3.40326661 0.04159995 26612 1343692800 2012.07.31 00:00 3.35350000 3.34428000 3.32818000 3.36068000 3.39764884 0.04057843 23857 1343779200 2012.08.01 00:00 3.34085000 3.35348000 3.32568000 3.35718000 3.39344229 0.04193431 24524 1343865600 2012.08.02 00:00 3.35320000 3.37720000 3.30350000 3.39789000 3.39189540 0.04253220 29795 1343952000 2012.08.03 00:00 3.37745000 3.27865000 3.27449000 3.37950000 3.38111012 0.04982622 29173 1344211200 2012.08.06 00:00 3.27709000 3.25330000 3.24459000 3.29009000 3.36893773 0.05936656 18384 1344297600 2012.08.07 00:00 3.25325000 3.28428000 3.24918000 3.28578000 3.36087509 0.06352165 19274 1344384000 2012.08.08 00:00 3.28265000 3.28400000 3.28065000 3.32059000 3.35355365 0.06668395 20138 1344470400 2012.08.09 00:00 3.28455000 3.29168000 3.27099000 3.31528000 3.34766092 0.06655456 20200 1344556800 2012.08.10 00:00 3.28960000 3.31000000 3.28850000 3.34029000 3.34407417 0.06595991 15924 1344816000 2012.08.13 00:00 3.32190000 3.30880000 3.29879000 3.32469000 3.34071473 0.06550111 15549 1344902400 2012.08.14 00:00 3.30995000 3.31230000 3.29229000 3.31889000 3.33800856 0.06565085 19117 1344988800 2012.08.15 00:00 3.30775000 3.31460000 3.30310000 3.33410000 3.33577917 0.06516918 14770 1345075200 2012.08.16 00:00 3.31515000 3.27740000 3.27159000 3.33499000 3.33021925 0.06679556 19112 1345161600 2012.08.17 00:00 3.27940000 3.29619000 3.27575000 3.31899000 3.32697837 0.06457637 18701 1345420800 2012.08.20 00:00 3.29730000 3.29389000 3.28099000 3.31029000 3.32382710 0.05695910 15409 1345507200 2012.08.21 00:00 3.29239000 3.26319000 3.25119000 3.29289000 3.31805214 0.04421138 16022 1345593600 2012.08.22 00:00 3.26319000 3.25109000 3.24979000 3.28179000 3.31167479 0.03728388 17258 1345680000 2012.08.23 00:00 3.24849000 3.25849000 3.23059000 3.26519000 3.30660957 0.03628152 22013 1345766400 2012.08.24 00:00 3.25879000 3.26649000 3.24979000 3.28639000 3.30278866 0.03547389 20265 1346025600 2012.08.27 00:00 3.25279000 3.26459000 3.24999000 3.27159000 3.29915069 0.03373312 15108 1346112000 2012.08.28 00:00 3.26549000 3.26699000 3.26079000 3.27859000 3.29608777 0.03229794 19708 1346198400 2012.08.29 00:00 3.26659000 3.33039000 3.26239000 3.33729000 3.29935465 0.03151393 20342 1346284800 2012.08.30 00:00 3.33129000 3.35629000 3.31579000 3.36459000 3.30477706 0.03167556 17992 1346803200 2012.09.05 00:00 3.33349000 3.34189000 3.33149000 3.34329000 3.30831163 0.03385108 3259 1347408000 2012.09.12 00:00 3.17620000 3.17020000 3.16440000 3.18690000 3.29515814 0.03955136 3170 1347494400 2012.09.13 00:00 3.16880000 3.12410000 3.11960000 3.18950000 3.27886689 0.05257905 7853 1347580800 2012.09.14 00:00 3.12280000 3.07620000 3.07610000 3.13150000 3.25956528 0.06927118 9272 1347840000 2012.09.17 00:00 3.08640000 3.12200000 3.08230000 3.13730000 3.24646382 0.07669972 8952 1347926400 2012.09.18 00:00 3.12000000 3.14780000 3.11830000 3.16100000 3.23706727 0.07976706 8790 1348012800 2012.09.19 00:00 3.14650000 3.16050000 3.13590000 3.18670000 3.22977515 0.08101577 9155 1348099200 2012.09.20 00:00 3.15970000 3.19530000 3.15705000 3.22900000 3.22649180 0.07970590 10805 1348185600 2012.09.21 00:00 3.19340000 3.17920000 3.16250000 3.20230000 3.22198782 0.07840659 11627 1348444800 2012.09.24 00:00 3.18060000 3.20630000 3.17520000 3.22390000 3.22049374 0.07764166 8499 1348531200 2012.09.25 00:00 3.20500000 3.19030000 3.18470000 3.22110000 3.21761815 0.07623315 6962 1348704000 2012.09.27 00:00 3.21870000 3.19170000 3.18540000 3.23040000 3.21514975 0.07458506 33378 1348790400 2012.09.28 00:00 3.19140000 3.19850000 3.16380000 3.20610000 3.21356406 0.07391328 37633 1349049600 2012.10.01 00:00 3.19690000 3.18490000 3.15830000 3.20840000 3.21083415 0.07369266 32055 1349136000 2012.10.02 00:00 3.18500000 3.18230000 3.16350000 3.19150000 3.20811661 0.07313441 29397 1349222400 2012.10.03 00:00 3.18220000 3.16410000 3.15930000 3.19780000 3.20392455 0.07243697 26994 1349308800 2012.10.04 00:00 3.16420000 3.13710000 3.13190000 3.16630000 3.19756031 0.07231783 29205 1349395200 2012.10.05 00:00 3.13730000 3.12730000 3.10720000 3.14670000 3.19086885 0.07190372 23933 1349654400 2012.10.08 00:00 3.12590000 3.13740000 3.12530000 3.15890000 3.18577658 0.06520468 21578 1349740800 2012.10.09 00:00 3.13650000 3.16030000 3.12710000 3.17410000 3.18335024 0.05252672 22983 1349827200 2012.10.10 00:00 3.15990000 3.18080000 3.15950000 3.18400000 3.18310736 0.03862948 26088 1349913600 2012.10.11 00:00 3.17970000 3.16690000 3.15750000 3.19310000 3.18156380 0.03785739 24163 1350000000 2012.10.12 00:00 3.16720000 3.15870000 3.14770000 3.17100000 3.17938630 0.03492515 20541 1350259200 2012.10.15 00:00 3.14515000 3.15880000 3.14410000 3.17910000 3.17742570 0.02580426 21579 1350345600 2012.10.16 00:00 3.15820000 3.12820000 3.12750000 3.16010000 3.17273754 0.02377669 23479 1350432000 2012.10.17 00:00 3.12710000 3.12220000 3.11310000 3.14010000 3.16792444 0.02500892 25167 1350518400 2012.10.18 00:00 3.12190000 3.13410000 3.11540000 3.14110000 3.16470306 0.02593931 26065 1350604800 2012.10.19 00:00 3.13380000 3.14480000 3.13200000 3.15680000 3.16280753 0.02533429 22338 1350864000 2012.10.22 00:00 3.14970000 3.14340000 3.13450000 3.15510000 3.16095920 0.02536940 20650 1350950400 2012.10.23 00:00 3.14350000 3.17510000 3.13840000 3.19400000 3.16230594 0.02360035 24860 1351036800 2012.10.24 00:00 3.17680000 3.20360000 3.17260000 3.21280000 3.16623871 0.02523051 22582 1351123200 2012.10.25 00:00 3.20350000 3.21100000 3.17600000 3.21270000 3.17050169 0.02770189 26146 1351209600 2012.10.26 00:00 3.21090000 3.19270000 3.19080000 3.22150000 3.17261581 0.02826331 27170 1351468800 2012.10.29 00:00 3.19210000 3.21100000 3.19040000 3.21990000 3.17627145 0.03091907 16416 1351555200 2012.10.30 00:00 3.21090000 3.18430000 3.17730000 3.21970000 3.17703607 0.03129962 15925 1351641600 2012.10.31 00:00 3.18430000 3.19170000 3.17240000 3.19520000 3.17843264 0.03196706 23611 1351728000 2012.11.01 00:00 3.19180000 3.18050000 3.17200000 3.20510000 3.17862953 0.03068816 16988 1351814400 2012.11.02 00:00 3.18040000 3.19460000 3.17070000 3.20860000 3.18015053 0.02922963 22385 1352073600 2012.11.05 00:00 3.20240000 3.21140000 3.19500000 3.23000000 3.18312667 0.02941076 19959 1352160000 2012.11.06 00:00 3.21130000 3.21190000 3.21030000 3.22960000 3.18586698 0.03050937 20301 1352246400 2012.11.07 00:00 3.21200000 3.24040000 3.18870000 3.25020000 3.19106060 0.03441174 32932 1352332800 2012.11.08 00:00 3.24050000 3.26990000 3.23730000 3.27740000 3.19856912 0.04045931 27087 1352419200 2012.11.09 00:00 3.26980000 3.27050000 3.25770000 3.28830000 3.20541968 0.04465591 26519 1352678400 2012.11.12 00:00 3.26610000 3.27340000 3.26170000 3.28230000 3.21189400 0.04792510 18280 1352764800 2012.11.13 00:00 3.27330000 3.29230000 3.27150000 3.30890000 3.21955171 0.04965493 26565 1352851200 2012.11.14 00:00 3.29050000 3.27570000 3.25930000 3.29200000 3.22489917 0.04768174 21939 1352937600 2012.11.15 00:00 3.27390000 3.24710000 3.24000000 3.28310000 3.22701353 0.04389704 23076 1353024000 2012.11.16 00:00 3.25090000 3.25690000 3.24120000 3.27610000 3.22985986 0.04087834 22611 1353283200 2012.11.19 00:00 3.25520000 3.22160000 3.21940000 3.26470000 3.22907321 0.03598451 18023 1353369600 2012.11.20 00:00 3.22590000 3.21000000 3.20940000 3.23800000 3.22725671 0.03413347 20862 1353456000 2012.11.21 00:00 3.21140000 3.20700000 3.20160000 3.23610000 3.22532750 0.03410339 21263 1353542400 2012.11.22 00:00 3.19990000 3.18630000 3.18340000 3.20760000 3.22161060 0.03537187 17070 1353628800 2012.11.23 00:00 3.18050000 3.16580000 3.16330000 3.20040000 3.21629530 0.03782361 16699 1353888000 2012.11.26 00:00 3.16340000 3.16040000 3.15730000 3.17880000 3.21097194 0.04099683 16467 1353974400 2012.11.27 00:00 3.15630000 3.16600000 3.14280000 3.17180000 3.20668890 0.04308456 22424 1354060800 2012.11.28 00:00 3.16270000 3.16750000 3.15720000 3.19320000 3.20295662 0.04515041 21011 1354147200 2012.11.29 00:00 3.15950000 3.14870000 3.14180000 3.17160000 3.19778932 0.04849426 19438 1354233600 2012.11.30 00:00 3.14250000 3.15630000 3.13670000 3.16760000 3.19383796 0.05103261 22284 1354492800 2012.12.03 00:00 3.15060000 3.16350000 3.14000000 3.16740000 3.19094863 0.05256443 20974 1354579200 2012.12.04 00:00 3.16350000 3.15420000 3.14830000 3.16700000 3.18744876 0.05446028 19421 1354665600 2012.12.05 00:00 3.15410000 3.14900000 3.14220000 3.15900000 3.18378697 0.05529022 20261 1354752000 2012.12.06 00:00 3.14910000 3.18220000 3.14170000 3.19020000 3.18363583 0.05188553 21426 1354838400 2012.12.07 00:00 3.18220000 3.18550000 3.17710000 3.20520000 3.18381337 0.04806014 19271 1355097600 2012.12.10 00:00 3.19630000 3.17290000 3.17230000 3.20250000 3.18277400 0.04399484 17256 1355184000 2012.12.11 00:00 3.17240000 3.13950000 3.13780000 3.17630000 3.17865267 0.03835817 18249 1355270400 2012.12.12 00:00 3.13960000 3.12760000 3.12030000 3.14790000 3.17379051 0.03394028 18655 1355356800 2012.12.13 00:00 3.12750000 3.13200000 3.11960000 3.13870000 3.16981046 0.03126137 14855 1355443200 2012.12.14 00:00 3.13190000 3.09720000 3.09480000 3.13940000 3.16289518 0.02895246 14920 1355702400 2012.12.17 00:00 3.09470000 3.10490000 3.08910000 3.11500000 3.15737183 0.02862952 16917 1355788800 2012.12.18 00:00 3.10510000 3.07800000 3.07740000 3.10940000 3.14981261 0.03123280 14170 1355875200 2012.12.19 00:00 3.07720000 3.07760000 3.06120000 3.08040000 3.14293522 0.03262189 14404 1355961600 2012.12.20 00:00 3.07790000 3.06100000 3.05890000 3.08810000 3.13513186 0.03623472 17008 1356048000 2012.12.21 00:00 3.06080000 3.09420000 3.05860000 3.10370000 3.13123359 0.03702651 21449 1356307200 2012.12.24 00:00 3.09050000 3.10010000 3.07480000 3.10110000 3.12826849 0.03735690 9481 1356480000 2012.12.26 00:00 3.08930000 3.10890000 3.08210000 3.11370000 3.12642387 0.03678383 10581 1356566400 2012.12.27 00:00 3.10900000 3.07210000 3.06010000 3.11020000 3.12125017 0.03782947 16019 1356652800 2012.12.28 00:00 3.07200000 3.08170000 3.06820000 3.09640000 3.11748348 0.03861139 15815 1356912000 2012.12.31 00:00 3.07890000 3.09480000 3.07440000 3.10530000 3.11532315 0.03810223 11224 1357084800 2013.01.02 00:00 3.08240000 3.08260000 3.05300000 3.09240000 3.11220666 0.03735935 19211 1357171200 2013.01.03 00:00 3.08180000 3.13500000 3.08040000 3.13960000 3.11437746 0.03648489 18220 1357257600 2013.01.04 00:00 3.13430000 3.14620000 3.12860000 3.17380000 3.11740817 0.03653952 21541 1357516800 2013.01.07 00:00 3.14380000 3.14170000 3.13970000 3.16880000 3.11972168 0.03444738 18799 1357603200 2013.01.08 00:00 3.14140000 3.13960000 3.13560000 3.15650000 3.12161485 0.03213691 18552 1357689600 2013.01.09 00:00 3.13950000 3.11880000 3.11640000 3.15520000 3.12134677 0.02989533 19296 1357776000 2013.01.10 00:00 3.11870000 3.08220000 3.07850000 3.12460000 3.11761851 0.02893119 22194 1357862400 2013.01.11 00:00 3.08220000 3.07770000 3.07010000 3.09560000 3.11381675 0.02832306 22720 1358121600 2013.01.14 00:00 3.07182000 3.06273000 3.06273000 3.09503000 3.10895134 0.02800847 44181 1358208000 2013.01.15 00:00 3.06535000 3.08840000 3.06357000 3.10060000 3.10699407 0.02751991 22156 1358294400 2013.01.16 00:00 3.08810000 3.09780000 3.08120000 3.11630000 3.10611845 0.02728949 22816 1358380800 2013.01.17 00:00 3.09800000 3.06860000 3.06590000 3.10440000 3.10254526 0.02683681 22711 1358467200 2013.01.18 00:00 3.06860000 3.11670000 3.06370000 3.13260000 3.10389333 0.02667829 18912 1358726400 2013.01.21 00:00 3.11570000 3.13100000 3.11320000 3.14150000 3.10647492 0.02593653 12223 1358812800 2013.01.22 00:00 3.13000000 3.13030000 3.11280000 3.14590000 3.10874397 0.02665761 20508 1358899200 2013.01.23 00:00 3.12970000 3.13020000 3.11180000 3.14750000 3.11078740 0.02734869 17612 1358985600 2013.01.24 00:00 3.13030000 3.12850000 3.12170000 3.15170000 3.11247432 0.02795243 20227 1359072000 2013.01.25 00:00 3.12890000 3.09740000 3.09330000 3.13580000 3.11103867 0.02644336 20645 1359331200 2013.01.28 00:00 3.09430000 3.11850000 3.08730000 3.13280000 3.11174927 0.02572507 17481 1359417600 2013.01.29 00:00 3.11780000 3.09930000 3.09930000 3.13510000 3.11056363 0.02552684 19149 1359504000 2013.01.30 00:00 3.09930000 3.08880000 3.08430000 3.10790000 3.10849090 0.02525956 20363 1359590400 2013.01.31 00:00 3.08900000 3.08790000 3.08210000 3.10950000 3.10652986 0.02499049 17966 1359676800 2013.02.01 00:00 3.08870000 3.05250000 3.04020000 3.09100000 3.10138416 0.02610068 22012 1359936000 2013.02.04 00:00 3.05120000 3.08870000 3.03790000 3.09530000 3.10017615 0.02463366 21113 1360022400 2013.02.05 00:00 3.08840000 3.07360000 3.06720000 3.10260000 3.09764508 0.02355110 22056 1360108800 2013.02.06 00:00 3.07350000 3.08850000 3.06790000 3.10400000 3.09677412 0.02309595 18064 1360195200 2013.02.07 00:00 3.08800000 3.11140000 3.07960000 3.12350000 3.09816706 0.02313037 20104 1360281600 2013.02.08 00:00 3.11150000 3.10270000 3.09690000 3.11690000 3.09859877 0.02269967 17196 1360540800 2013.02.11 00:00 3.09930000 3.09530000 3.09300000 3.11310000 3.09828460 0.02126845 16540 1360627200 2013.02.12 00:00 3.09520000 3.10270000 3.09200000 3.11710000 3.09870512 0.02113607 18873 1360713600 2013.02.13 00:00 3.10060000 3.08620000 3.08320000 3.11130000 3.09751415 0.02142128 17194 1360800000 2013.02.14 00:00 3.08640000 3.12480000 3.08580000 3.14020000 3.10011281 0.02082874 24945 1360886400 2013.02.15 00:00 3.12460000 3.13170000 3.11700000 3.15150000 3.10312111 0.02141582 23708 1361145600 2013.02.18 00:00 3.13160000 3.13340000 3.12840000 3.14720000 3.10600481 0.02170380 13715 1361232000 2013.02.19 00:00 3.13360000 3.11140000 3.11020000 3.14550000 3.10651864 0.02113489 24997 1361318400 2013.02.20 00:00 3.11130000 3.13320000 3.09480000 3.13790000 3.10905972 0.02189673 31525 1361404800 2013.02.21 00:00 3.13200000 3.15790000 3.12770000 3.17430000 3.11371118 0.02541261 33347 1361491200 2013.02.22 00:00 3.15790000 3.15570000 3.13160000 3.16540000 3.11771011 0.02808270 23289 1361750400 2013.02.25 00:00 3.15060000 3.18100000 3.11020000 3.18790000 3.12373772 0.03337856 38740 1361836800 2013.02.26 00:00 3.18130000 3.18360000 3.17070000 3.20090000 3.12943889 0.03742603 41934 1361923200 2013.02.27 00:00 3.18350000 3.16290000 3.16230000 3.19150000 3.13262566 0.03815168 35035 1362009600 2013.02.28 00:00 3.16280000 3.17580000 3.15520000 3.18090000 3.13673750 0.03934052 31200 1362096000 2013.03.01 00:00 3.17570000 3.17250000 3.16500000 3.19290000 3.14014346 0.03638019 30625 1362355200 2013.03.04 00:00 3.17390000 3.17170000 3.17020000 3.18860000 3.14314884 0.03597443 24092 1362441600 2013.03.05 00:00 3.17180000 3.15970000 3.15960000 3.17840000 3.14472514 0.03297792 24886 1362528000 2013.03.06 00:00 3.15960000 3.19660000 3.15120000 3.19860000 3.14966561 0.03332155 26276 1362614400 2013.03.07 00:00 3.19650000 3.16420000 3.15760000 3.19720000 3.15104983 0.03258976 24368 1362700800 2013.03.08 00:00 3.16410000 3.17750000 3.14920000 3.18810000 3.15356890 0.03158188 23117 1362960000 2013.03.11 00:00 3.17770000 3.17260000 3.16850000 3.19430000 3.15538138 0.02918898 23958 1363046400 2013.03.12 00:00 3.17270000 3.17350000 3.16700000 3.19510000 3.15710697 0.02700868 27458 1363132800 2013.03.13 00:00 3.17360000 3.19180000 3.16310000 3.20400000 3.16041106 0.02279585 19888 1363219200 2013.03.14 00:00 3.19220000 3.19380000 3.18230000 3.21380000 3.16359096 0.02219803 24607 1363305600 2013.03.15 00:00 3.19390000 3.16950000 3.16540000 3.19830000 3.16415373 0.02098147 23327 1363564800 2013.03.18 00:00 3.20800000 3.20070000 3.19270000 3.22400000 3.16763433 0.02071671 31760 1363651200 2013.03.19 00:00 3.20060000 3.22940000 3.19570000 3.24280000 3.17351677 0.01989677 33284 1363737600 2013.03.20 00:00 3.22930000 3.22510000 3.20670000 3.23760000 3.17842946 0.02001176 32818 1363824000 2013.03.21 00:00 3.22500000 3.24940000 3.21760000 3.25230000 3.18518856 0.02415307 35529 1363910400 2013.03.22 00:00 3.24940000 3.21140000 3.20570000 3.25220000 3.18768489 0.02378581 27058 1364169600 2013.03.25 00:00 3.21840000 3.23800000 3.19310000 3.24960000 3.19247680 0.02610452 35883 1364256000 2013.03.26 00:00 3.23720000 3.24840000 3.23140000 3.25580000 3.19780282 0.02904515 27764 1364342400 2013.03.27 00:00 3.24850000 3.27010000 3.24410000 3.27850000 3.20468827 0.03266377 14888 1364428800 2013.03.28 00:00 3.27040000 3.25610000 3.24970000 3.28230000 3.20958462 0.03452513 20803 1364515200 2013.03.29 00:00 3.25630000 3.25270000 3.24350000 3.27360000 3.21369085 0.03534467 7101 1364774400 2013.04.01 00:00 3.25610000 3.24520000 3.24420000 3.26940000 3.21669172 0.03513075 10748 1364860800 2013.04.02 00:00 3.24550000 3.26360000 3.24190000 3.26880000 3.22115918 0.03469346 17835 1364947200 2013.04.03 00:00 3.26360000 3.26370000 3.25830000 3.27350000 3.22521068 0.03593201 18712 1365033600 2013.04.04 00:00 3.26350000 3.22800000 3.22790000 3.28430000 3.22547633 0.03326582 24869 1365120000 2013.04.05 00:00 3.22810000 3.19320000 3.18680000 3.24540000 3.22240240 0.03229274 18440 1365379200 2013.04.08 00:00 3.19990000 3.16660000 3.16490000 3.20590000 3.21708788 0.03338442 16205 1365465600 2013.04.09 00:00 3.16670000 3.14340000 3.13700000 3.18450000 3.21006999 0.03754046 17405 1365552000 2013.04.10 00:00 3.14330000 3.13350000 3.12870000 3.15080000 3.20277761 0.04324902 22205 1365638400 2013.04.11 00:00 3.13360000 3.13700000 3.12350000 3.14940000 3.19651307 0.04786255 16572 1365724800 2013.04.12 00:00 3.13710000 3.12560000 3.12040000 3.15800000 3.18975945 0.05280461 16949 1365984000 2013.04.15 00:00 3.12310000 3.14590000 3.12080000 3.15670000 3.18558236 0.05546216 22800 1366070400 2013.04.16 00:00 3.14600000 3.11550000 3.11070000 3.15980000 3.17890785 0.05947824 23461 1366156800 2013.04.17 00:00 3.11560000 3.15870000 3.10780000 3.16590000 3.17698329 0.05954104 23347 1366243200 2013.04.18 00:00 3.15880000 3.15160000 3.14060000 3.16460000 3.17456583 0.05847861 17989 1366329600 2013.04.19 00:00 3.15170000 3.14250000 3.12420000 3.15310000 3.17151195 0.05942334 17940 1366588800 2013.04.22 00:00 3.13290000 3.14060000 3.11685000 3.16210000 3.16856795 0.05890733 18613 1366675200 2013.04.23 00:00 3.14030000 3.18000000 3.13450000 3.19120000 3.16965672 0.05587382 20202 1366761600 2013.04.24 00:00 3.18030000 3.18640000 3.17130000 3.20050000 3.17125132 0.05095353 19037 1366848000 2013.04.25 00:00 3.18640000 3.19240000 3.16620000 3.19620000 3.17326548 0.04726842 18621 1366934400 2013.04.26 00:00 3.19240000 3.19230000 3.18360000 3.19980000 3.17507829 0.04396466 18743 1367193600 2013.04.29 00:00 3.18000000 3.15750000 3.14770000 3.18830000 3.17340417 0.04112543 13135 1367280000 2013.04.30 00:00 3.15740000 3.15950000 3.15030000 3.17580000 3.17207996 0.03571469 13590 1367366400 2013.05.01 00:00 3.15920000 3.15710000 3.13640000 3.16750000 3.17065330 0.02890772 13461 1367452800 2013.05.02 00:00 3.15720000 3.16190000 3.13330000 3.17210000 3.16981965 0.02555555 15299 1367539200 2013.05.03 00:00 3.16190000 3.15460000 3.13850000 3.17220000 3.16837016 0.02443055 17956 1367798400 2013.05.06 00:00 3.13575000 3.17110000 3.13460000 3.18180000 3.16863014 0.02457444 11490 1367884800 2013.05.07 00:00 3.17100000 3.16270000 3.15580000 3.18170000 3.16806537 0.02366954 11905 1367971200 2013.05.08 00:00 3.16280000 3.13790000 3.12940000 3.16850000 3.16519248 0.02209158 17726 1368057600 2013.05.09 00:00 3.13780000 3.16070000 3.12970000 3.17460000 3.16476462 0.02104992 10566 1368144000 2013.05.10 00:00 3.16070000 3.18530000 3.15380000 3.20990000 3.16672037 0.02017859 14540 1368403200 2013.05.13 00:00 3.19550000 3.20150000 3.18600000 3.21200000 3.17003272 0.02187131 11304 1368489600 2013.05.14 00:00 3.20170000 3.22100000 3.19110000 3.22350000 3.17488674 0.02225792 18043 1368576000 2013.05.15 00:00 3.22080000 3.23940000 3.21020000 3.25850000 3.18103086 0.02745551 14092 1368662400 2013.05.16 00:00 3.23950000 3.24710000 3.23280000 3.25790000 3.18732316 0.03180938 15068 1368748800 2013.05.17 00:00 3.24730000 3.24790000 3.23670000 3.26390000 3.19309238 0.03434841 11706 1369008000 2013.05.20 00:00 3.24610000 3.24700000 3.23560000 3.25770000 3.19822644 0.03555694 18939 1369094400 2013.05.21 00:00 3.24690000 3.23530000 3.23100000 3.25920000 3.20175726 0.03715373 20810 1369180800 2013.05.22 00:00 3.23670000 3.24260000 3.20910000 3.26190000 3.20564704 0.03910902 28550 1369267200 2013.05.23 00:00 3.24920000 3.23730000 3.23730000 3.27170000 3.20866161 0.04047441 28255 1369353600 2013.05.24 00:00 3.24450000 3.23690000 3.23470000 3.25140000 3.21135098 0.04157025 19810 1369612800 2013.05.27 00:00 3.23710000 3.24500000 3.23530000 3.24930000 3.21455565 0.04130525 8586 1369699200 2013.05.28 00:00 3.24370000 3.27090000 3.22130000 3.27290000 3.21992178 0.04255275 23268 1369785600 2013.05.29 00:00 3.27070000 3.27680000 3.25680000 3.29220000 3.22533875 0.04320988 27190 1369872000 2013.05.30 00:00 3.27810000 3.27180000 3.25910000 3.30350000 3.22976363 0.04293966 29000 1369958400 2013.05.31 00:00 3.27450000 3.28690000 3.24740000 3.30990000 3.23520519 0.04233627 26817 1370217600 2013.06.03 00:00 3.28270000 3.24460000 3.24390000 3.29760000 3.23609993 0.04001924 25615 1370304000 2013.06.04 00:00 3.24830000 3.23480000 3.22950000 3.26140000 3.23597613 0.03649146 23587 1370390400 2013.06.05 00:00 3.23270000 3.25310000 3.22810000 3.27890000 3.23760698 0.02927757 25927 1370476800 2013.06.06 00:00 3.27240000 3.22440000 3.22440000 3.28950000 3.23634917 0.02416617 33381 1370563200 2013.06.07 00:00 3.23930000 3.20390000 3.19580000 3.26870000 3.23325877 0.02365465 37329 1370822400 2013.06.10 00:00 3.19405000 3.21830000 3.18925000 3.24090000 3.23183413 0.02352969 18450 1370908800 2013.06.11 00:00 3.21810000 3.19810000 3.19810000 3.23610000 3.22862135 0.02621871 24340 1370995200 2013.06.12 00:00 3.20670000 3.17415000 3.17415000 3.21400000 3.22343361 0.03119785 22377 1371081600 2013.06.13 00:00 3.18800000 3.15290000 3.15280000 3.20520000 3.21671612 0.03736776 26710 1371168000 2013.06.14 00:00 3.15620000 3.17310000 3.14920000 3.18640000 3.21256220 0.03977474 20493 1371427200 2013.06.17 00:00 3.17440000 3.16020000 3.15680000 3.18190000 3.20757533 0.04276930 16267 1371513600 2013.06.18 00:00 3.16520000 3.18280000 3.15550000 3.19460000 3.20521577 0.04366424 22441 1371600000 2013.06.19 00:00 3.18380000 3.21970000 3.16115000 3.22860000 3.20659522 0.04241739 18405 1371686400 2013.06.20 00:00 3.22170000 3.26790000 3.20100000 3.29490000 3.21243377 0.04196872 30919 1371772800 2013.06.21 00:00 3.28320000 3.30500000 3.25360000 3.33380000 3.22124960 0.04426392 22268 1372032000 2013.06.24 00:00 3.31010000 3.29800000 3.29230000 3.33090000 3.22855916 0.04624333 26905 1372118400 2013.06.25 00:00 3.29470000 3.30970000 3.26700000 3.31810000 3.23628686 0.04870378 23575 1372204800 2013.06.26 00:00 3.30940000 3.33260000 3.29720000 3.34830000 3.24545954 0.05339090 30333 1372291200 2013.06.27 00:00 3.33480000 3.30950000 3.30800000 3.33640000 3.25155863 0.05617348 26122 1372377600 2013.06.28 00:00 3.31200000 3.31510000 3.29680000 3.33700000 3.25761019 0.05903225 27422 1372636800 2013.07.01 00:00 3.32080000 3.31310000 3.30495000 3.33280000 3.26289494 0.06180504 22819 1372723200 2013.07.02 00:00 3.30860000 3.33910000 3.30190000 3.34750000 3.27015256 0.06592739 26439 1372809600 2013.07.03 00:00 3.34150000 3.30020000 3.30020000 3.36200000 3.27301422 0.06709095 24832 1372896000 2013.07.04 00:00 3.30620000 3.29460000 3.29240000 3.33900000 3.27507001 0.06701647 20369 1372982400 2013.07.05 00:00 3.29100000 3.34720000 3.28625000 3.36190000 3.28193953 0.06888103 22375 1373241600 2013.07.08 00:00 3.35270000 3.34710000 3.33450000 3.36770000 3.28814529 0.07055702 20027 1373328000 2013.07.09 00:00 3.35060000 3.37810000 3.33620000 3.38610000 3.29671241 0.07251849 25301 1373414400 2013.07.10 00:00 3.37960000 3.33490000 3.33490000 3.38420000 3.30034932 0.06845562 26455 1373500800 2013.07.11 00:00 3.33930000 3.29070000 3.25510000 3.34010000 3.29943034 0.05989403 34389 1373587200 2013.07.12 00:00 3.29370000 3.27380000 3.27330000 3.32160000 3.29698935 0.05302088 22553 1373846400 2013.07.15 00:00 3.28300000 3.27570000 3.27570000 3.29940000 3.29496180 0.04383702 17678 1373932800 2013.07.16 00:00 3.27820000 3.22490000 3.22490000 3.28090000 3.28828924 0.04124529 24631 1374019200 2013.07.17 00:00 3.22730000 3.23000000 3.21830000 3.25040000 3.28273789 0.04295437 25029 1374105600 2013.07.18 00:00 3.23160000 3.23040000 3.22570000 3.25000000 3.27775333 0.04682670 19866 1374192000 2013.07.19 00:00 3.23380000 3.21560000 3.21560000 3.24140000 3.27183396 0.05122191 17631 1374451200 2013.07.22 00:00 3.22020000 3.19180000 3.18880000 3.22320000 3.26421168 0.05732357 16335 1374537600 2013.07.23 00:00 3.19060000 3.17110000 3.17090000 3.20890000 3.25534390 0.06385215 17686 1374624000 2013.07.24 00:00 3.17670000 3.19640000 3.16610000 3.20850000 3.24973020 0.06518518 18458 1374710400 2013.07.25 00:00 3.20190000 3.17930000 3.17870000 3.22530000 3.24302256 0.06832539 19209 1374796800 2013.07.26 00:00 3.18290000 3.17990000 3.17010000 3.19720000 3.23701089 0.07011821 13703 1375056000 2013.07.29 00:00 3.18100000 3.16320000 3.16300000 3.19370000 3.22998128 0.07243483 14093 1375142400 2013.07.30 00:00 3.16800000 3.18350000 3.16110000 3.19750000 3.22555449 0.07042754 12843 1375228800 2013.07.31 00:00 3.18660000 3.18650000 3.17190000 3.21460000 3.22183501 0.07010150 21811 1375315200 2013.08.01 00:00 3.19520000 3.22090000 3.18450000 3.22860000 3.22174597 0.06821259 19429 1375401600 2013.08.02 00:00 3.22480000 3.18050000 3.18030000 3.22790000 3.21781778 0.06366075 17215 1375660800 2013.08.05 00:00 3.18520000 3.17040000 3.16770000 3.18980000 3.21330180 0.05834866 14650 1375747200 2013.08.06 00:00 3.17480000 3.15480000 3.15480000 3.18380000 3.20773020 0.04735262 16875 1375833600 2013.08.07 00:00 3.15950000 3.15070000 3.15070000 3.17720000 3.20229875 0.03974780 19397 1375920000 2013.08.08 00:00 3.15400000 3.12960000 3.12620000 3.15740000 3.19537506 0.03750339 16576 1376006400 2013.08.09 00:00 3.13200000 3.13500000 3.12590000 3.13970000 3.18962506 0.03514758 13568 1376265600 2013.08.12 00:00 3.12375000 3.14680000 3.12375000 3.15510000 3.18554648 0.03019227 12513 1376352000 2013.08.13 00:00 3.15180000 3.15640000 3.14318000 3.17140000 3.18277062 0.02908567 17004 1376438400 2013.08.14 00:00 3.16180000 3.17090000 3.15650000 3.17770000 3.18164009 0.02695827 16994 1376524800 2013.08.15 00:00 3.17150000 3.15700000 3.15700000 3.20780000 3.17929341 0.02446552 19313 1376611200 2013.08.16 00:00 3.16360000 3.17850000 3.15560000 3.18070000 3.17921785 0.02305016 15346 1376870400 2013.08.19 00:00 3.17410000 3.18180000 3.17060000 3.18800000 3.17946377 0.02298889 14618 1376956800 2013.08.20 00:00 3.18650000 3.14660000 3.14064000 3.18910000 3.17633389 0.02279806 20873 1377043200 2013.08.21 00:00 3.15100000 3.17240000 3.14714000 3.18270000 3.17595923 0.02221971 17321 1377129600 2013.08.22 00:00 3.17990000 3.17120000 3.17120000 3.18890000 3.17550597 0.02205039 15421 1377216000 2013.08.23 00:00 3.17790000 3.15720000 3.14780000 3.18340000 3.17376254 0.02169884 16752 1377475200 2013.08.26 00:00 3.14470000 3.16290000 3.14370000 3.16910000 3.17272802 0.02134264 12451 1377561600 2013.08.27 00:00 3.16590000 3.16730000 3.15720000 3.19320000 3.17221106 0.02105522 21377 1377648000 2013.08.28 00:00 3.17020000 3.20860000 3.16830000 3.22790000 3.17567668 0.02354900 21963 1377734400 2013.08.29 00:00 3.21080000 3.22870000 3.20580000 3.24010000 3.18072652 0.02669115 20405 1377820800 2013.08.30 00:00 3.22960000 3.22540000 3.21540000 3.23870000 3.18498113 0.03055168 17037 1378080000 2013.09.02 00:00 3.22550000 3.22200000 3.21150000 3.23200000 3.18850674 0.03318084 11709 1378166400 2013.09.03 00:00 3.21970000 3.23940000 3.21970000 3.25530000 3.19335372 0.03638712 16923 1378252800 2013.09.04 00:00 3.23810000 3.23260000 3.22440000 3.25030000 3.19709146 0.03778215 16879 1378339200 2013.09.05 00:00 3.23110000 3.27250000 3.23100000 3.28530000 3.20427322 0.04105446 22079 1378425600 2013.09.06 00:00 3.27310000 3.24230000 3.24210000 3.27882000 3.20789482 0.04024505 19972 1378684800 2013.09.09 00:00 3.24000000 3.21680000 3.21170000 3.25143000 3.20874293 0.03819295 14005 1378771200 2013.09.10 00:00 3.21320000 3.19340000 3.19340000 3.22210000 3.20728170 0.03608872 15502 1378857600 2013.09.11 00:00 3.19280000 3.16100000 3.15960000 3.20820000 3.20287392 0.03565173 19651 1378944000 2013.09.12 00:00 3.15580000 3.17010000 3.15580000 3.17940000 3.19975260 0.03458244 18538 1379030400 2013.09.13 00:00 3.16530000 3.15850000 3.15627000 3.18070000 3.19582378 0.03533558 18510 1379289600 2013.09.16 00:00 3.14310000 3.14920000 3.12830000 3.15120000 3.19138342 0.03686483 19293 1379376000 2013.09.17 00:00 3.14740000 3.15500000 3.14410000 3.16320000 3.18791833 0.03693574 15539 1379462400 2013.09.18 00:00 3.15040000 3.07570000 3.07510000 3.17319000 3.17723087 0.04637938 24447 1379548800 2013.09.19 00:00 3.07290000 3.10350000 3.06180000 3.11040000 3.17020888 0.05107857 27374 1379635200 2013.09.20 00:00 3.09950000 3.12430000 3.09310000 3.13490000 3.16583661 0.05346420 20757 1379894400 2013.09.23 00:00 3.10920000 3.13020000 3.10535000 3.13510000 3.16244264 0.05527306 18401 1379980800 2013.09.24 00:00 3.12350000 3.12320000 3.12020000 3.14250000 3.15870525 0.05734322 18990 1380067200 2013.09.25 00:00 3.12340000 3.11500000 3.11430000 3.13137000 3.15454285 0.05855258 16494 1380153600 2013.09.26 00:00 3.11370000 3.13430000 3.11100000 3.14130000 3.15261496 0.05697197 16916 1380240000 2013.09.27 00:00 3.12920000 3.11930000 3.11430000 3.13870000 3.14944210 0.05601096 16481 1380499200 2013.09.30 00:00 3.10700000 3.11840000 3.10630000 3.13420000 3.14648571 0.05480512 20522 1380585600 2013.10.01 00:00 3.11770000 3.11490000 3.10384000 3.12510000 3.14347755 0.05181865 18615 1380672000 2013.10.02 00:00 3.11230000 3.09960000 3.09594000 3.12680000 3.13929873 0.04946454 18664 1380758400 2013.10.03 00:00 3.09830000 3.07850000 3.07850000 3.10131000 3.13350838 0.04214686 18499 1380844800 2013.10.04 00:00 3.07880000 3.09620000 3.07750000 3.10390000 3.12995520 0.03542667 15977 1381104000 2013.10.07 00:00 3.09610000 3.09142000 3.08570000 3.10477000 3.12628518 0.03055478 12809 1381190400 2013.10.08 00:00 3.08480000 3.08910000 3.07705000 3.09360000 3.12274374 0.02735259 15657 1381276800 2013.10.09 00:00 3.08620000 3.09750000 3.08255000 3.11320000 3.12033957 0.02619072 15844 1381363200 2013.10.10 00:00 3.09670000 3.09346000 3.08950000 3.11180000 3.11777961 0.02385610 13949 1381449600 2013.10.11 00:00 3.08950000 3.08750000 3.08235000 3.09840000 3.11489584 0.02223562 13510 1381708800 2013.10.14 00:00 3.08960000 3.08150000 3.07480000 3.09460000 3.11171528 0.02115669 11488 1381795200 2013.10.15 00:00 3.07640000 3.08478000 3.07610000 3.10300000 3.10915002 0.01875230 19347 1381881600 2013.10.16 00:00 3.07930000 3.07620000 3.07350000 3.09050000 3.10601192 0.01791312 18585 1381968000 2013.10.17 00:00 3.07390000 3.04320000 3.04320000 3.07992000 3.10002983 0.02192778 16472 1382054400 2013.10.18 00:00 3.04270000 3.04430000 3.04260000 3.05880000 3.09472223 0.02431656 15106 1382313600 2013.10.21 00:00 3.04290000 3.04830000 3.04150000 3.06370000 3.09030106 0.02510203 11982 1382400000 2013.10.22 00:00 3.04670000 3.02020000 3.01740000 3.05980000 3.08362477 0.02860009 14544 1382486400 2013.10.23 00:00 3.01790000 3.03500000 3.01790000 3.04020000 3.07899384 0.02999477 17402 1382572800 2013.10.24 00:00 3.03370000 3.02770000 3.02190000 3.03980000 3.07410871 0.02976800 16635 1382659200 2013.10.25 00:00 3.02570000 3.02810000 3.01867000 3.04090000 3.06972693 0.02995882 17629 1382918400 2013.10.28 00:00 3.02650000 3.03200000 3.02400000 3.03800000 3.06613389 0.02922572 13228 1383004800 2013.10.29 00:00 3.02940000 3.04390000 3.02920000 3.04850000 3.06401638 0.02755556 15712 1383091200 2013.10.30 00:00 3.04150000 3.04180000 3.02410000 3.05280000 3.06190053 0.02677240 17749 1383177600 2013.10.31 00:00 3.03760000 3.07860000 3.03760000 3.08150000 3.06349096 0.02681455 20334 1383264000 2013.11.01 00:00 3.07440000 3.10870000 3.07420000 3.11510000 3.06779658 0.02816712 21744 1383523200 2013.11.04 00:00 3.10290000 3.09180000 3.08860000 3.11280000 3.07008262 0.02868627 15289 1383609600 2013.11.05 00:00 3.09040000 3.10410000 3.09030000 3.11150000 3.07332237 0.03026990 16350 1383696000 2013.11.06 00:00 3.10140000 3.08430000 3.07450000 3.10560000 3.07436786 0.03026909 14687 1383782400 2013.11.07 00:00 3.08290000 3.12380000 3.07860000 3.12860000 3.07907568 0.03372287 26064 1383868800 2013.11.08 00:00 3.12090000 3.12410000 3.11000000 3.14820000 3.08336371 0.03693978 20982 1384128000 2013.11.11 00:00 3.13120000 3.14006000 3.12668000 3.14650000 3.08876336 0.04133840 8852 1384214400 2013.11.12 00:00 3.13780000 3.12700000 3.12330000 3.15260000 3.09240494 0.04384811 17233 1384300800 2013.11.13 00:00 3.12780000 3.11100000 3.10970000 3.13620000 3.09417590 0.04471066 15596 1384387200 2013.11.14 00:00 3.11070000 3.11200000 3.10360000 3.12250000 3.09587343 0.04414118 16416 1384473600 2013.11.15 00:00 3.11350000 3.09900000 3.09510000 3.11830000 3.09617120 0.04273214 14649 1384732800 2013.11.18 00:00 3.09840000 3.08870000 3.08390000 3.10500000 3.09545966 0.04114963 14663 1384819200 2013.11.19 00:00 3.08990000 3.08820000 3.08190000 3.09960000 3.09476826 0.03739038 19563 1384905600 2013.11.20 00:00 3.08430000 3.11690000 3.07610000 3.12540000 3.09687605 0.03569895 22549 1384992000 2013.11.21 00:00 3.11460000 3.10990000 3.10920000 3.12890000 3.09811642 0.03248896 21568 1385078400 2013.11.22 00:00 3.10650000 3.09050000 3.09040000 3.11470000 3.09739105 0.02846946 16401 1385337600 2013.11.25 00:00 3.07765000 3.10380000 3.07765000 3.11130000 3.09800143 0.02442692 16759 1385424000 2013.11.26 00:00 3.10150000 3.09600000 3.09101000 3.10800000 3.09781081 0.02126246 16558 1385510400 2013.11.27 00:00 3.09230000 3.09550000 3.08671000 3.10040000 3.09759074 0.01727943 18000 1385596800 2013.11.28 00:00 3.09310000 3.08190000 3.08190000 3.09980000 3.09609638 0.01779955 12442 1385683200 2013.11.29 00:00 3.07760000 3.08660000 3.07760000 3.09490000 3.09519196 0.01811262 15543 1385942400 2013.12.02 00:00 3.09130000 3.10010000 3.08330000 3.10400000 3.09565940 0.01790304 19325 1386028800 2013.12.03 00:00 3.09860000 3.09140000 3.08640000 3.10510000 3.09525374 0.01801167 17828 1386115200 2013.12.04 00:00 3.08830000 3.08910000 3.08650000 3.10300000 3.09466767 0.01818377 20205 1386201600 2013.12.05 00:00 3.08660000 3.06320000 3.06150000 3.09220000 3.09167075 0.01957426 23117 1386288000 2013.12.06 00:00 3.06150000 3.05150000 3.05140000 3.08010000 3.08784496 0.02162337 20060 1386547200 2013.12.09 00:00 3.04730000 3.04640000 3.04440000 3.05680000 3.08389782 0.02165522 14812 1386633600 2013.12.10 00:00 3.04340000 3.03540000 3.02990000 3.04706000 3.07927898 0.02348509 13376 1386720000 2013.12.11 00:00 3.03300000 3.03200000 3.02750000 3.04060000 3.07477622 0.02597957 14872 1386806400 2013.12.12 00:00 3.02870000 3.03710000 3.02860000 3.04455000 3.07118801 0.02698414 17438 1386892800 2013.12.13 00:00 3.03450000 3.03800000 3.03420000 3.04950000 3.06802725 0.02814191 14321 1387152000 2013.12.16 00:00 3.04310000 3.03080000 3.02640000 3.04360000 3.06448180 0.02993893 14096 1387238400 2013.12.17 00:00 3.02960000 3.03470000 3.02820000 3.04490000 3.06164543 0.03099425 14951 1387324800 2013.12.18 00:00 3.03250000 3.04490000 3.02170000 3.04950000 3.06005063 0.02906255 23020 1387411200 2013.12.19 00:00 3.04290000 3.04230000 3.04130000 3.05580000 3.05836009 0.02746347 17559 1387497600 2013.12.20 00:00 3.03970000 3.03640000 3.03330000 3.05480000 3.05626866 0.02730748 20199 1387756800 2013.12.23 00:00 3.03860000 3.03460000 3.03060000 3.04470000 3.05420498 0.02586984 12604 1387843200 2013.12.24 00:00 3.03100000 3.02480000 3.01660000 3.04020000 3.05140450 0.02522918 8553 1388016000 2013.12.26 00:00 3.02470000 3.01970000 3.01670000 3.02880000 3.04838503 0.02442327 7478 1388102400 2013.12.27 00:00 3.01680000 3.01270000 2.98680000 3.02556000 3.04498645 0.02470054 19781 1388361600 2013.12.30 00:00 3.01030000 3.00090000 3.00010000 3.02060000 3.04078774 0.02498360 13405 1388448000 2013.12.31 00:00 3.00120000 3.00195000 2.99920000 3.02100000 3.03708891 0.02279614 11705 1388620800 2014.01.02 00:00 3.01320000 3.04690000 3.00980000 3.05620000 3.03802330 0.01948299 22304 1388707200 2014.01.03 00:00 3.04300000 3.06600000 3.04130000 3.06810000 3.04068775 0.01764721 14460 1388966400 2014.01.06 00:00 3.06380000 3.06160000 3.05760000 3.07360000 3.04267939 0.01829867 17853 1389052800 2014.01.07 00:00 3.05930000 3.06500000 3.05860000 3.07120000 3.04480516 0.01975973 15112 1389139200 2014.01.08 00:00 3.06320000 3.07530000 3.05860000 3.08210000 3.04770943 0.02214234 18811 1389225600 2014.01.09 00:00 3.07260000 3.06640000 3.06250000 3.08110000 3.04948949 0.02314658 20243 1389312000 2014.01.10 00:00 3.06450000 3.03080000 3.03050000 3.07320000 3.04770954 0.02240832 15585 1389571200 2014.01.13 00:00 3.03130000 3.03510000 3.02875000 3.04690000 3.04650863 0.02199180 17479 1389657600 2014.01.14 00:00 3.03200000 3.02470000 3.02460000 3.04510000 3.04443162 0.02172199 13017 1389744000 2014.01.15 00:00 3.02410000 3.05190000 3.02370000 3.06230000 3.04514289 0.02176726 15120 1389830400 2014.01.16 00:00 3.05170000 3.05710000 3.04670000 3.06860000 3.04628166 0.02210492 14868 1389916800 2014.01.17 00:00 3.05620000 3.07040000 3.05460000 3.07920000 3.04857865 0.02336903 13019 1390176000 2014.01.20 00:00 3.07490000 3.06450000 3.06110000 3.08250000 3.05009497 0.02404249 12250 1390262400 2014.01.21 00:00 3.06060000 3.06900000 3.06060000 3.08250000 3.05189545 0.02473541 15981 1390348800 2014.01.22 00:00 3.06600000 3.07050000 3.06320000 3.07820000 3.05366731 0.02527970 14599 1390435200 2014.01.23 00:00 3.06850000 3.05032000 3.04750000 3.07840000 3.05334852 0.02436868 21740 1390521600 2014.01.24 00:00 3.04900000 3.05870000 3.04718000 3.08610000 3.05385818 0.02331003 26013 1390780800 2014.01.27 00:00 3.06570000 3.07070000 3.06020000 3.09050000 3.05546216 0.02194838 21752 1390867200 2014.01.28 00:00 3.06960000 3.06760000 3.06000000 3.07800000 3.05661815 0.01849687 17117 1390953600 2014.01.29 00:00 3.06490000 3.09000000 3.05430000 3.10620000 3.05979737 0.01547267 27352 1391040000 2014.01.30 00:00 3.08810000 3.12080000 3.08730000 3.12600000 3.06560715 0.02024754 24515 1391126400 2014.01.31 00:00 3.11700000 3.14900000 3.11460000 3.15680000 3.07354932 0.02812731 30711 1391385600 2014.02.03 00:00 3.14640000 3.13630000 3.12830000 3.15830000 3.07952558 0.03232047 25695 1391472000 2014.02.04 00:00 3.13330000 3.11060000 3.10850000 3.14380000 3.08248505 0.03356860 22727 1391558400 2014.02.05 00:00 3.10870000 3.09510000 3.09320000 3.11670000 3.08368647 0.03395459 21673 1391644800 2014.02.06 00:00 3.09090000 3.07080000 3.07080000 3.10630000 3.08245919 0.03355167 23119 1391731200 2014.02.07 00:00 3.06950000 3.05990000 3.05904000 3.08980000 3.08031069 0.03154738 20112 1391990400 2014.02.10 00:00 3.06390000 3.06200000 3.06020000 3.07040000 3.07856682 0.03005037 13025 1392076800 2014.02.11 00:00 3.05780000 3.05810000 3.04910000 3.06960000 3.07661760 0.02801826 19761 1392163200 2014.02.12 00:00 3.05550000 3.05920000 3.05250000 3.07370000 3.07495878 0.02796535 17772 1392249600 2014.02.13 00:00 3.05700000 3.03950000 3.03860000 3.06550000 3.07158175 0.02941636 19436 1392336000 2014.02.14 00:00 3.03640000 3.02380000 3.02280000 3.04480000 3.06703111 0.03229936 17421 1392595200 2014.02.17 00:00 3.02150000 3.02140000 3.01910000 3.02970000 3.06268529 0.03504195 12968 1392681600 2014.02.18 00:00 3.01930000 3.01210000 3.01120000 3.03170000 3.05786764 0.03821394 19321 1392768000 2014.02.19 00:00 3.00970000 3.03530000 3.00910000 3.04010000 3.05571834 0.03914941 17263 1392854400 2014.02.20 00:00 3.02780000 3.03500000 3.02770000 3.05660000 3.05374517 0.04010212 17936 1392940800 2014.02.21 00:00 3.03260000 3.01980000 3.01730000 3.04300000 3.05051229 0.04194938 14933 1393200000 2014.02.24 00:00 3.02120000 3.02780000 3.01860000 3.03120000 3.04834922 0.04279304 14546 1393286400 2014.02.25 00:00 3.02220000 3.02070000 3.01400000 3.03090000 3.04571596 0.04395066 15700 1393372800 2014.02.26 00:00 3.01660000 3.05240000 3.01600000 3.05830000 3.04635254 0.04263155 17274 1393459200 2014.02.27 00:00 3.04940000 3.03090000 3.03090000 3.07052000 3.04488087 0.03978422 17860 1393545600 2014.02.28 00:00 3.02920000 3.01140000 3.00470000 3.03960000 3.04169221 0.03367342 20790 1393804800 2014.03.03 00:00 3.03610000 3.07280000 3.02660000 3.07650000 3.04465486 0.02680334 24575 1393891200 2014.03.04 00:00 3.06780000 3.04310000 3.03280000 3.07374000 3.04450678 0.02237190 18261 1393977600 2014.03.05 00:00 3.04070000 3.04510000 3.03900000 3.05370000 3.04456327 0.01931430 15169 1394064000 2014.03.06 00:00 3.04240000 3.01500000 3.00990000 3.04796000 3.04174772 0.01868564 13993 1394150400 2014.03.07 00:00 3.01550000 3.02670000 3.01300000 3.03270000 3.04031461 0.01812310 14974 1394409600 2014.03.10 00:00 3.02380000 3.03340000 3.02080000 3.04180000 3.03965607 0.01731104 13171 1394496000 2014.03.11 00:00 3.03210000 3.04610000 3.03180000 3.04750000 3.04026978 0.01710497 12687 1394582400 2014.03.12 00:00 3.04400000 3.03510000 3.03400000 3.05470000 3.03977742 0.01638481 13755 1394668800 2014.03.13 00:00 3.03170000 3.05310000 3.02390000 3.06010000 3.04104624 0.01720507 19563 1394755200 2014.03.14 00:00 3.05120000 3.03210000 3.03080000 3.06143000 3.04019421 0.01652125 17388 1395014400 2014.03.17 00:00 3.02980000 3.03559000 3.02230000 3.05180000 3.03975572 0.01585129 15031 1395100800 2014.03.18 00:00 3.03350000 3.01715000 3.01630000 3.04530000 3.03760279 0.01484126 15935 1395187200 2014.03.19 00:00 3.01570000 3.04250000 3.01210000 3.04710000 3.03806919 0.01496800 15689 1395273600 2014.03.20 00:00 3.03920000 3.04376000 3.03660000 3.06370000 3.03861118 0.01511840 16858 1395360000 2014.03.21 00:00 3.04200000 3.03840000 3.03760000 3.05230000 3.03859106 0.01451815 11225 1395619200 2014.03.24 00:00 3.03750000 3.03320000 3.02540000 3.04990000 3.03807763 0.01429850 13179 1395705600 2014.03.25 00:00 3.03110000 3.02670000 3.02440000 3.04690000 3.03699404 0.01393066 16525 1395792000 2014.03.26 00:00 3.02570000 3.03050000 3.02560000 3.03720000 3.03637556 0.01352774 13314 1395878400 2014.03.27 00:00 3.02430000 3.02800000 3.02274000 3.04200000 3.03557789 0.01357291 15296 1395964800 2014.03.28 00:00 3.02740000 3.02790000 3.02680000 3.04100000 3.03484666 0.01263124 14520 1396224000 2014.03.31 00:00 3.02510000 3.02290000 3.01680000 3.03530000 3.03370889 0.00967515 14954 1396310400 2014.04.01 00:00 3.02090000 3.02360000 3.02040000 3.03010000 3.03274614 0.00967275 12355 1396396800 2014.04.02 00:00 3.02120000 3.02480000 3.01930000 3.03300000 3.03198936 0.00939504 11659 1396483200 2014.04.03 00:00 3.02290000 3.03370000 3.02280000 3.04020000 3.03215228 0.00858817 15652 1396569600 2014.04.04 00:00 3.03110000 3.03580000 3.02960000 3.04300000 3.03249968 0.00850399 14823 1396828800 2014.04.07 00:00 3.03650000 3.03270000 3.03120000 3.04490000 3.03251876 0.00850022 9279 1396915200 2014.04.08 00:00 3.03000000 3.01940000 3.01550000 3.03480000 3.03126935 0.00845658 13018 1397001600 2014.04.09 00:00 3.01750000 3.00340000 3.00340000 3.02730000 3.02861513 0.01054997 13061 1397088000 2014.04.10 00:00 3.00190000 3.00430000 2.99950000 3.01110000 3.02629940 0.01060979 13261 1397174400 2014.04.11 00:00 3.00230000 3.00500000 3.00080000 3.01840000 3.02427089 0.01176245 11065 1397433600 2014.04.14 00:00 3.01620000 3.02170000 3.01420000 3.03050000 3.02402604 0.01153577 12877 1397520000 2014.04.15 00:00 3.01990000 3.02856000 3.01990000 3.03850000 3.02445785 0.01139847 11518 1397606400 2014.04.16 00:00 3.02883000 3.03060000 3.02190000 3.03810000 3.02504281 0.01069442 15086 1397692800 2014.04.17 00:00 3.02740000 3.02640000 3.02200000 3.03260000 3.02517207 0.00984913 13262 1397779200 2014.04.18 00:00 3.01930000 3.02260000 3.01920000 3.02930000 3.02492711 0.00938701 2786 1398038400 2014.04.21 00:00 3.02590000 3.02600000 3.02370000 3.03080000 3.02502929 0.00921993 4869 1398124800 2014.04.22 00:00 3.02500000 3.02930000 3.02460000 3.03840000 3.02543602 0.00932189 8220 1398211200 2014.04.23 00:00 3.03140000 3.02570000 3.02460000 3.03730000 3.02546117 0.00925802 10852 1398297600 2014.04.24 00:00 3.02690000 3.03118000 3.02560000 3.03940000 3.02600582 0.00944220 11128 1398384000 2014.04.25 00:00 3.03030000 3.04270000 3.02970000 3.04450000 3.02759574 0.01049632 9326 1398643200 2014.04.28 00:00 3.03820000 3.03270000 3.03200000 3.04470000 3.02808186 0.01063607 13117 1398729600 2014.04.29 00:00 3.03250000 3.03070000 3.02680000 3.04140000 3.02833121 0.01067159 13502 1398816000 2014.04.30 00:00 3.03290000 3.02820000 3.01490000 3.04720000 3.02831871 0.01063910 16156 1398902400 2014.05.01 00:00 3.02800000 3.01940000 3.01940000 3.03060000 3.02746931 0.01051154 7672 1398988800 2014.05.02 00:00 3.01910000 3.02670000 3.00545000 3.04350000 3.02739604 0.01032483 14684 1399248000 2014.05.05 00:00 3.02360000 3.02900000 3.02360000 3.03380000 3.02754880 0.01031169 6864 1399334400 2014.05.06 00:00 3.02650000 3.01220000 3.01090000 3.02944000 3.02608701 0.01029644 12611 1399420800 2014.05.07 00:00 3.00960000 3.00960000 3.00640000 3.02070000 3.02451682 0.00949648 12300 1399507200 2014.05.08 00:00 3.00020000 3.01860000 2.99580000 3.02040000 3.02395331 0.00849598 17545 1399593600 2014.05.09 00:00 3.01330000 3.03610000 3.01330000 3.04220000 3.02511014 0.00756847 14869 1399852800 2014.05.12 00:00 3.03610000 3.03760000 3.03100000 3.04060000 3.02629965 0.00780783 10044 1399939200 2014.05.13 00:00 3.03250000 3.05180000 3.03250000 3.05490000 3.02872825 0.00944139 15811 1400025600 2014.05.14 00:00 3.04930000 3.05350000 3.04550000 3.05740000 3.03108747 0.01102614 14047 1400112000 2014.05.15 00:00 3.05080000 3.05680000 3.04988000 3.06440000 3.03353628 0.01264381 19477 1400198400 2014.05.16 00:00 3.05130000 3.05810000 3.05130000 3.06310000 3.03587568 0.01389246 11707 1400457600 2014.05.19 00:00 3.05260000 3.05400000 3.04960000 3.05800000 3.03760181 0.01460595 11176 1400544000 2014.05.20 00:00 3.05220000 3.05560000 3.05210000 3.06340000 3.03931592 0.01536871 11703 1400630400 2014.05.21 00:00 3.05050000 3.05150000 3.05050000 3.06580000 3.04047631 0.01554149 13881 1400716800 2014.05.22 00:00 3.04910000 3.04270000 3.03800000 3.05860000 3.04068809 0.01545388 14066 1400803200 2014.05.23 00:00 3.04160000 3.04420000 3.04100000 3.05730000 3.04102256 0.01554074 14197 1401062400 2014.05.26 00:00 3.04920000 3.04830000 3.04310000 3.05380000 3.04171565 0.01565410 7144 1401148800 2014.05.27 00:00 3.04660000 3.05270000 3.04470000 3.05580000 3.04276178 0.01584620 13220 1401235200 2014.05.28 00:00 3.04690000 3.05408000 3.04690000 3.06070000 3.04383970 0.01589578 14398 1401321600 2014.05.29 00:00 3.05230000 3.04190000 3.03720000 3.05760000 3.04365497 0.01490840 12784 1401408000 2014.05.30 00:00 3.03760000 3.03540000 3.02950000 3.04680000 3.04286878 0.01447755 14779 1401667200 2014.06.02 00:00 3.03310000 3.04500000 3.03260000 3.04790000 3.04307175 0.01414934 13472 1401753600 2014.06.03 00:00 3.04270000 3.04750000 3.03870000 3.04990000 3.04349349 0.01234075 13145 1401840000 2014.06.04 00:00 3.04540000 3.03560000 3.03120000 3.05550000 3.04274173 0.01011822 14758 1401926400 2014.06.05 00:00 3.03290000 3.02140000 3.01710000 3.04700000 3.04070919 0.01068436 25205 1402012800 2014.06.06 00:00 3.01990000 3.00040000 2.99940000 3.02680000 3.03687022 0.01540912 18599 1402272000 2014.06.09 00:00 2.99920000 3.01646000 2.99470000 3.02260000 3.03492639 0.01694701 12130 1402358400 2014.06.10 00:00 3.01450000 3.03060000 3.01450000 3.03700000 3.03451435 0.01673728 14477 1402444800 2014.06.11 00:00 3.02220000 3.03242000 3.02220000 3.04420000 3.03431489 0.01628046 14496 1402531200 2014.06.12 00:00 3.02930000 3.03390000 3.02930000 3.04050000 3.03427537 0.01549970 15496 1402617600 2014.06.13 00:00 3.03300000 3.03680000 3.03220000 3.05060000 3.03451581 0.01448977 14490 1402876800 2014.06.16 00:00 3.04970000 3.04810000 3.04800000 3.07010000 3.03580955 0.01381930 13303 1402963200 2014.06.17 00:00 3.04690000 3.05670000 3.04690000 3.06330000 3.03779911 0.01361386 11075 1403049600 2014.06.18 00:00 3.04880000 3.03340000 3.03340000 3.06270000 3.03738015 0.01331017 15511 1403136000 2014.06.19 00:00 3.03170000 3.04780000 3.01680000 3.04930000 3.03837252 0.01344116 14095 1403222400 2014.06.20 00:00 3.04440000 3.05880000 3.04160000 3.07420000 3.04031799 0.01420237 13251 1403481600 2014.06.23 00:00 3.06310000 3.05680000 3.05080000 3.06750000 3.04188771 0.01475812 10699 1403568000 2014.06.24 00:00 3.05300000 3.05040000 3.04520000 3.06220000 3.04269840 0.01485391 12010 1403654400 2014.06.25 00:00 3.04630000 3.03060000 3.03060000 3.05430000 3.04154617 0.01455948 11902 1403740800 2014.06.26 00:00 3.03050000 3.04802000 3.02990000 3.05940000 3.04216273 0.01477987 13858 1403827200 2014.06.27 00:00 3.04520000 3.03900000 3.03900000 3.05240000 3.04186152 0.01464695 10121 1404086400 2014.06.30 00:00 3.04210000 3.03630000 3.03480000 3.05140000 3.04133185 0.01455438 11200 1404172800 2014.07.01 00:00 3.03350000 3.03909000 3.03350000 3.04400000 3.04111834 0.01444450 10630 1404259200 2014.07.02 00:00 3.03710000 3.03310000 3.03170000 3.04460000 3.04035469 0.01433176 11035 1404345600 2014.07.03 00:00 3.03080000 3.04200000 3.03080000 3.04930000 3.04051138 0.01371735 13105 1404432000 2014.07.04 00:00 3.03950000 3.04910000 3.03950000 3.05274000 3.04132935 0.01055118 6386 1404691200 2014.07.07 00:00 3.04500000 3.04350000 3.04270000 3.05600000 3.04153608 0.00895942 8604 1404777600 2014.07.08 00:00 3.04120000 3.02980000 3.02830000 3.04710000 3.04041835 0.00917027 8572 1404864000 2014.07.09 00:00 3.02690000 3.02080000 3.02080000 3.03660000 3.03854994 0.01041255 9206 1404950400 2014.07.10 00:00 3.02040000 3.04260000 3.01910000 3.04790000 3.03893566 0.01027341 10689 1405036800 2014.07.11 00:00 3.03790000 3.03820000 3.03640000 3.04700000 3.03886560 0.01028616 7816 1405296000 2014.07.14 00:00 3.03960000 3.03760000 3.03240000 3.04630000 3.03874506 0.01011507 7959 1405382400 2014.07.15 00:00 3.03480000 3.04700000 3.03480000 3.05170000 3.03953125 0.00929344 13402 1405468800 2014.07.16 00:00 3.04170000 3.05490000 3.04170000 3.05840000 3.04099494 0.00950904 11316 1405555200 2014.07.17 00:00 3.05200000 3.07080000 3.05170000 3.07380000 3.04383352 0.01126103 11170 1405641600 2014.07.18 00:00 3.06850000 3.06200000 3.06180000 3.07220000 3.04556366 0.01166108 12867 1405900800 2014.07.21 00:00 3.05950000 3.06440000 3.05870000 3.07150000 3.04735759 0.01250514 9228 1405987200 2014.07.22 00:00 3.05900000 3.07240000 3.05900000 3.08020000 3.04974259 0.01427996 13994 1406073600 2014.07.23 00:00 3.06600000 3.07070000 3.06570000 3.07580000 3.05173853 0.01490726 11682 1406160000 2014.07.24 00:00 3.06750000 3.07410000 3.06700000 3.08100000 3.05386819 0.01629178 12338 1406246400 2014.07.25 00:00 3.06900000 3.08460000 3.06900000 3.08730000 3.05679503 0.01813832 11744 1406505600 2014.07.28 00:00 3.07940000 3.08170000 3.07940000 3.08900000 3.05916693 0.01905308 8623 1406592000 2014.07.29 00:00 3.08080000 3.09360000 3.08070000 3.09720000 3.06244627 0.02088063 11030 1406678400 2014.07.30 00:00 3.09060000 3.10180000 3.09060000 3.11240000 3.06619425 0.02257559 16083 1406764800 2014.07.31 00:00 3.10060000 3.11970000 3.09940000 3.12340000 3.07129003 0.02612299 14260 1406851200 2014.08.01 00:00 3.11260000 3.11350000 3.10710000 3.13180000 3.07531003 0.02835629 17072 1407110400 2014.08.04 00:00 3.11110000 3.10870000 3.10590000 3.11550000 3.07849003 0.02926848 11394 1407196800 2014.08.05 00:00 3.10630000 3.13060000 3.10230000 3.13300000 3.08345288 0.03063108 13526 1407283200 2014.08.06 00:00 3.12810000 3.13850000 3.12810000 3.16060000 3.08869546 0.03087576 18612 1407369600 2014.08.07 00:00 3.13470000 3.15350000 3.13140000 3.15680000 3.09486733 0.03360755 17485 1407456000 2014.08.08 00:00 3.14790000 3.12560000 3.12550000 3.15910000 3.09779425 0.03242721 17632 1407715200 2014.08.11 00:00 3.12830000 3.13280000 3.12360000 3.14070000 3.10112813 0.03100118 11441 1407801600 2014.08.12 00:00 3.13669000 3.13910000 3.13040000 3.15790000 3.10474450 0.03017354 13315 1407888000 2014.08.13 00:00 3.13580000 3.13250000 3.12130000 3.14670000 3.10738788 0.02895074 13875 1407974400 2014.08.14 00:00 3.12720000 3.12540000 3.11300000 3.13830000 3.10910332 0.02818237 13419 1408060800 2014.08.15 00:00 3.11810000 3.13661000 3.11810000 3.14320000 3.11172300 0.02689526 14235 1408320000 2014.08.18 00:00 3.12610000 3.13040000 3.12490000 3.14044000 3.11350176 0.02502820 12586 1408406400 2014.08.19 00:00 3.12440000 3.13610000 3.12440000 3.14390000 3.11565398 0.02364971 13926 1408492800 2014.08.20 00:00 3.13150000 3.15500000 3.13150000 3.16350000 3.11940122 0.02262669 15393 1408579200 2014.08.21 00:00 3.15240000 3.14750000 3.14750000 3.16450000 3.12207729 0.02072324 12820 1408665600 2014.08.22 00:00 3.14550000 3.15990000 3.14490000 3.16960000 3.12567945 0.02000389 15147 1408924800 2014.08.25 00:00 3.16940000 3.16820000 3.16190000 3.17334000 3.12972903 0.01885219 10074 1409011200 2014.08.26 00:00 3.16380000 3.18010000 3.16370000 3.18650000 3.13452627 0.01929787 13560 1409097600 2014.08.27 00:00 3.17520000 3.18130000 3.17100000 3.18720000 3.13898091 0.01981507 14063 1409184000 2014.08.28 00:00 3.17530000 3.20073000 3.17530000 3.20960000 3.14486177 0.02303943 16009 1409270400 2014.08.29 00:00 3.19970000 3.20088000 3.19250000 3.21580000 3.15019684 0.02492031 15423 1409529600 2014.09.01 00:00 3.20720000 3.19860000 3.19860000 3.20920000 3.15480667 0.02532453 8385 1409616000 2014.09.02 00:00 3.19450000 3.20470000 3.19440000 3.21430000 3.15955841 0.02710554 12452 1409702400 2014.09.03 00:00 3.19820000 3.18300000 3.18140000 3.20770000 3.16179094 0.02729156 14275 1409788800 2014.09.04 00:00 3.18560000 3.23338000 3.18510000 3.24480000 3.16860895 0.03193110 23791 1409875200 2014.09.05 00:00 3.22400000 3.22331000 3.22110000 3.24290000 3.17381857 0.03324526 18342 1410134400 2014.09.08 00:00 3.21720000 3.23850000 3.21690000 3.24480000 3.17997871 0.03562258 16882 1410220800 2014.09.09 00:00 3.23400000 3.24630000 3.23360000 3.26470000 3.18629502 0.03815859 16504 1410307200 2014.09.10 00:00 3.24220000 3.24570000 3.24020000 3.26120000 3.19195264 0.03920428 19988 1410393600 2014.09.11 00:00 3.24310000 3.24470000 3.23676000 3.25230000 3.19697620 0.03862631 17695 1410480000 2014.09.12 00:00 3.24000000 3.24077000 3.23570000 3.25230000 3.20114704 0.03783662 20881 1410739200 2014.09.15 00:00 3.23340000 3.23940000 3.23340000 3.25390000 3.20479018 0.03557978 17241 1410825600 2014.09.16 00:00 3.23030000 3.22850000 3.22042000 3.24880000 3.20704825 0.03252139 20776 1410912000 2014.09.17 00:00 3.22340000 3.25310000 3.22140000 3.25490000 3.21143413 0.03183437 22003 1410998400 2014.09.18 00:00 3.24780000 3.25040000 3.24380000 3.26580000 3.21514517 0.02939904 23637 1411084800 2014.09.19 00:00 3.24390000 3.25679000 3.24300000 3.26150000 3.21911134 0.02771922 24103 1411344000 2014.09.22 00:00 3.25610000 3.25330000 3.24843000 3.26010000 3.22236741 0.02585203 17513 1411430400 2014.09.23 00:00 3.24910000 3.24700000 3.23630000 3.25550000 3.22471337 0.02420712 18618 1411516800 2014.09.24 00:00 3.24160000 3.26480000 3.24130000 3.26650000 3.22853114 0.02292907 20204 1411603200 2014.09.25 00:00 3.26030000 3.27850000 3.26010000 3.28900000 3.23329008 0.02362131 25010 1411689600 2014.09.26 00:00 3.27260000 3.29568000 3.27250000 3.29920000 3.23923198 0.02529690 22175 1411948800 2014.09.29 00:00 3.29370000 3.29230000 3.28780000 3.30480000 3.24428608 0.02559808 21521 1412035200 2014.09.30 00:00 3.28990000 3.30700000 3.28529000 3.32250000 3.25025883 0.02697373 26064 1412121600 2014.10.01 00:00 3.30410000 3.30450000 3.30300000 3.32260000 3.25542466 0.02456640 23390 1412208000 2014.10.02 00:00 3.30220000 3.29230000 3.28867000 3.31130000 3.25893659 0.02502789 31163 1412294400 2014.10.03 00:00 3.28740000 3.34615000 3.28700000 3.35220000 3.26724263 0.02983568 23013 1412553600 2014.10.06 00:00 3.34210000 3.29970000 3.29600000 3.34830000 3.27033381 0.02996824 21604 1412640000 2014.10.07 00:00 3.29630000 3.30110000 3.29610000 3.32510000 3.27326392 0.03024679 29188 1412726400 2014.10.08 00:00 3.29560000 3.27720000 3.27570000 3.31650000 3.27363879 0.02962260 33815 1412812800 2014.10.09 00:00 3.27430000 3.29210000 3.26510000 3.29860000 3.27539700 0.02910930 32839 1412899200 2014.10.10 00:00 3.28980000 3.31180000 3.28590000 3.32320000 3.27886395 0.02892520 26567 1413158400 2014.10.13 00:00 3.30870000 3.28710000 3.28330000 3.31440000 3.27964834 0.02753066 23008 1413244800 2014.10.14 00:00 3.27910000 3.31910000 3.27770000 3.32780000 3.28340564 0.02583817 32098 1413331200 2014.10.15 00:00 3.31240000 3.28670000 3.26390000 3.32870000 3.28371939 0.02488649 45520 1413417600 2014.10.16 00:00 3.28020000 3.29870000 3.28020000 3.32660000 3.28514611 0.02361095 43514 1413504000 2014.10.17 00:00 3.29570000 3.30256000 3.29400000 3.31950000 3.28680458 0.02257288 27154 1413763200 2014.10.20 00:00 3.30510000 3.30020000 3.29720000 3.31290000 3.28808033 0.02103623 22777 1413849600 2014.10.21 00:00 3.29440000 3.31700000 3.28940000 3.31890000 3.29083459 0.01867922 26955 1413936000 2014.10.22 00:00 3.31200000 3.34500000 3.31190000 3.34680000 3.29599320 0.01911950 25458 1414022400 2014.10.23 00:00 3.33880000 3.34280000 3.33480000 3.35980000 3.30045099 0.01977129 26436 1414108800 2014.10.24 00:00 3.33650000 3.32356000 3.32100000 3.34800000 3.30265185 0.01977301 25132 1414368000 2014.10.27 00:00 3.31600000 3.32640000 3.31430000 3.33460000 3.30491357 0.01974825 22536 1414454400 2014.10.28 00:00 3.32020000 3.30830000 3.30730000 3.33220000 3.30523609 0.01969121 25698 1414540800 2014.10.29 00:00 3.30440000 3.34130000 3.30420000 3.34590000 3.30867075 0.02062206 26472 1414627200 2014.10.30 00:00 3.33870000 3.33770000 3.33250000 3.36560000 3.31143544 0.02089195 37113 1414713600 2014.10.31 00:00 3.33280000 3.36983000 3.33270000 3.37490000 3.31699683 0.02333637 42972 1414972800 2014.11.03 00:00 3.37080000 3.38170000 3.37000000 3.39250000 3.32315903 0.02753737 37831 1415059200 2014.11.04 00:00 3.37600000 3.36700000 3.35975000 3.38170000 3.32733436 0.02930597 33477 1415145600 2014.11.05 00:00 3.36400000 3.38480000 3.36287000 3.39990000 3.33280728 0.03049422 41395 1415232000 2014.11.06 00:00 3.37870000 3.40800000 3.36660000 3.41340000 3.33996849 0.03433053 48223 1415318400 2014.11.07 00:00 3.40350000 3.38982000 3.38820000 3.42310000 3.34471626 0.03626366 46731 1415577600 2014.11.10 00:00 3.38420000 3.39580000 3.37190000 3.39780000 3.34958137 0.03642249 28372 1415664000 2014.11.11 00:00 3.39010000 3.37410000 3.37410000 3.40750000 3.35191648 0.03656162 27028 1415750400 2014.11.12 00:00 3.37470000 3.38880000 3.37320000 3.39650000 3.35542920 0.03488169 31271 1415836800 2014.11.13 00:00 3.38770000 3.39670000 3.38200000 3.40120000 3.35935975 0.03404806 26497 1415923200 2014.11.14 00:00 3.39050000 3.37494000 3.36920000 3.41030000 3.36084358 0.03184798 35000 1416182400 2014.11.17 00:00 3.36700000 3.39010000 3.36050000 3.39160000 3.36362991 0.02946079 28298 1416268800 2014.11.18 00:00 3.38350000 3.36150000 3.35880000 3.39050000 3.36342706 0.02757191 32156 1416355200 2014.11.19 00:00 3.35400000 3.35960000 3.34570000 3.36820000 3.36306258 0.02731434 35118 1416441600 2014.11.20 00:00 3.35390000 3.35900000 3.35100000 3.37090000 3.36267567 0.02700973 40699 1416528000 2014.11.21 00:00 3.35480000 3.38591000 3.34832000 3.39590000 3.36488846 0.02553840 39267 1416787200 2014.11.24 00:00 3.39060000 3.37220000 3.36921000 3.39450000 3.36558480 0.02389354 27603 1416873600 2014.11.25 00:00 3.36570000 3.34500000 3.34430000 3.38050000 3.36362434 0.02157763 27158 1416960000 2014.11.26 00:00 3.34060000 3.33970000 3.33450000 3.35620000 3.36134583 0.02285321 26574 1417046400 2014.11.27 00:00 3.33550000 3.35010000 3.33550000 3.35510000 3.36027480 0.02303157 16261 1417132800 2014.11.28 00:00 3.33850000 3.35679000 3.33850000 3.36660000 3.35994291 0.02314665 27260 1417392000 2014.12.01 00:00 3.35040000 3.34760000 3.33920000 3.36920000 3.35876740 0.02345894 27309 1417478400 2014.12.02 00:00 3.34280000 3.36070000 3.34160000 3.36290000 3.35895146 0.02328650 25110 1417564800 2014.12.03 00:00 3.35060000 3.37270000 3.35030000 3.37860000 3.36026084 0.02207443 29306 1417651200 2014.12.04 00:00 3.36620000 3.35680000 3.33790000 3.38750000 3.35993124 0.01948659 32835 1417737600 2014.12.05 00:00 3.35190000 3.38177000 3.35170000 3.39180000 3.36201112 0.01810050 28081 1417996800 2014.12.08 00:00 3.38190000 3.37730000 3.36890000 3.39940000 3.36346720 0.01637609 24796 1418083200 2014.12.09 00:00 3.37210000 3.35840000 3.34143000 3.38380000 3.36298461 0.01634742 32721 1418169600 2014.12.10 00:00 3.35500000 3.35460000 3.35020000 3.36600000 3.36218608 0.01553706 31558 1418256000 2014.12.11 00:00 3.34890000 3.35960000 3.33940000 3.37480000 3.36193978 0.01351821 34416 1418342400 2014.12.12 00:00 3.35530000 3.35547000 3.34700000 3.37100000 3.36132361 0.01330927 30317 1418601600 2014.12.15 00:00 3.34980000 3.36370000 3.34950000 3.36760000 3.36154994 0.01167253 31326 1418688000 2014.12.16 00:00 3.34850000 3.36790000 3.34650000 3.38050000 3.36215471 0.01178992 39954 1418774400 2014.12.17 00:00 3.35790000 3.42760000 3.35780000 3.43120000 3.36838759 0.01899139 26391 1418860800 2014.12.18 00:00 3.41320000 3.45740000 3.41290000 3.46700000 3.37686496 0.02836162 28632 1418947200 2014.12.19 00:00 3.44330000 3.48577000 3.44330000 3.49150000 3.38723687 0.03935479 22465 1419206400 2014.12.22 00:00 3.46980000 3.48110000 3.46900000 3.48770000 3.39617622 0.04676865 17869 1419292800 2014.12.23 00:00 3.47480000 3.52970000 3.47470000 3.53320000 3.40889277 0.05732394 16495 1419379200 2014.12.24 00:00 3.52240000 3.55490000 3.52240000 3.56370000 3.42279822 0.06747869 13138 1419552000 2014.12.26 00:00 3.54230000 3.59360000 3.53540000 3.61010000 3.43906505 0.07973813 4275 1419811200 2014.12.29 00:00 3.56695000 3.53250000 3.51500000 3.58940000 3.44796362 0.08281122 12822 1419897600 2014.12.30 00:00 3.52980000 3.51510000 3.51490000 3.55030000 3.45435756 0.08281654 11290 1419984000 2014.12.31 00:00 3.50680000 3.53902000 3.50240000 3.55170000 3.46242065 0.08428050 9486 1420156800 2015.01.02 00:00 3.53450000 3.57974000 3.53411000 3.58720000 3.47359392 0.08844560 16264 1420416000 2015.01.05 00:00 3.60200000 3.59400000 3.58600000 3.61890000 3.48506117 0.09109454 31681 1420502400 2015.01.06 00:00 3.58780000 3.62990000 3.58400000 3.63220000 3.49885534 0.09664589 31218 1420588800 2015.01.07 00:00 3.62680000 3.62560000 3.62015000 3.64870000 3.51092626 0.09938961 39058 1420675200 2015.01.08 00:00 3.61950000 3.62970000 3.61950000 3.65390000 3.52223805 0.09910459 32405 1420761600 2015.01.09 00:00 3.62250000 3.59650000 3.59570000 3.63490000 3.52931061 0.09435131 35648 1421020800 2015.01.12 00:00 3.58340000 3.61090000 3.58340000 3.62820000 3.53708103 0.08913770 26518 1421107200 2015.01.13 00:00 3.60010000 3.63760000 3.59990000 3.64620000 3.54665427 0.08296442 30978 1421193600 2015.01.14 00:00 3.63010000 3.60910000 3.60340000 3.66070000 3.55260148 0.07349447 37771 1421280000 2015.01.15 00:00 3.60600000 3.69740000 3.60590000 3.73060000 3.56639181 0.06748953 33872 1421366400 2015.01.16 00:00 3.69210000 3.71960000 3.69210000 3.76340000 3.58098307 0.06747731 37388 1421625600 2015.01.19 00:00 3.72703000 3.72880000 3.71020000 3.74540000 3.59506087 0.06854853 29389 1421712000 2015.01.20 00:00 3.72080000 3.74990000 3.72050000 3.75430000 3.60980746 0.07172276 31747 1421798400 2015.01.21 00:00 3.73980000 3.70070000 3.68630000 3.75050000 3.61846389 0.06818871 35991 1421884800 2015.01.22 00:00 3.69670000 3.73390000 3.68514000 3.75470000 3.62945780 0.06937519 39708 1421971200 2015.01.23 00:00 3.73780000 3.74610000 3.72830000 3.79710000 3.64056659 0.07168076 49669 1422230400 2015.01.26 00:00 3.75950000 3.74720000 3.72710000 3.78627000 3.65072215 0.07473847 42434 1422316800 2015.01.27 00:00 3.73510000 3.72420000 3.70910000 3.75550000 3.65772004 0.07166306 40649 1422403200 2015.01.28 00:00 3.71680000 3.75930000 3.71450000 3.76740000 3.66739432 0.06730525 39168 1422489600 2015.01.29 00:00 3.75060000 3.71800000 3.69890000 3.76990000 3.67221391 0.06136431 40962 1422576000 2015.01.30 00:00 3.71240000 3.70408000 3.69520000 3.72880000 3.67524878 0.05772148 35649 1422835200 2015.02.02 00:00 3.69060000 3.69060000 3.67240000 3.70240000 3.67671080 0.05457537 31513 1422921600 2015.02.03 00:00 3.68300000 3.63170000 3.61670000 3.70070000 3.67242405 0.05554951 38388 1423008000 2015.02.04 00:00 3.62680000 3.67430000 3.62630000 3.68020000 3.67260272 0.05449660 34421 1423094400 2015.02.05 00:00 3.66470000 3.63010000 3.62120000 3.68070000 3.66855484 0.05594141 35598 1423180800 2015.02.06 00:00 3.62500000 3.66500000 3.62500000 3.68250000 3.66821628 0.05373798 33112 1423440000 2015.02.09 00:00 3.66820000 3.69220000 3.66050000 3.71520000 3.67050045 0.05120038 29175 1423526400 2015.02.10 00:00 3.69080000 3.70910000 3.68582000 3.72790000 3.67417659 0.04926438 29777 1423612800 2015.02.11 00:00 3.70400000 3.70930000 3.70220000 3.73990000 3.67752168 0.04551219 29654 1423699200 2015.02.12 00:00 3.69940000 3.65130000 3.64820000 3.72160000 3.67502438 0.04717848 34342 1423785600 2015.02.13 00:00 3.64690000 3.66798000 3.63920000 3.67510000 3.67435348 0.04653137 26968 1424044800 2015.02.16 00:00 3.65870000 3.67420000 3.65350000 3.69180000 3.67433887 0.04491846 21540 1424131200 2015.02.17 00:00 3.67130000 3.67030000 3.65520000 3.69380000 3.67395421 0.04182147 27037 1424217600 2015.02.18 00:00 3.66810000 3.67010000 3.66610000 3.69700000 3.67358714 0.04157471 25937 1424304000 2015.02.19 00:00 3.66330000 3.66680000 3.64740000 3.67500000 3.67294075 0.03963123 21405 1424390400 2015.02.20 00:00 3.66210000 3.65497000 3.64780000 3.70640000 3.67122925 0.03694878 27086 1424649600 2015.02.23 00:00 3.65370000 3.68530000 3.65370000 3.69590000 3.67256932 0.03253121 22374 1424736000 2015.02.24 00:00 3.68030000 3.66490000 3.66342000 3.69640000 3.67183891 0.03063589 33073 1424822400 2015.02.25 00:00 3.65770000 3.65810000 3.65270000 3.67150000 3.67053044 0.02395790 28229 1424908800 2015.02.26 00:00 3.65260000 3.70150000 3.64980000 3.70810000 3.67347992 0.02235869 34038 1424995200 2015.02.27 00:00 3.69790000 3.70130000 3.69020000 3.71430000 3.67612945 0.02233732 33234 1425254400 2015.03.02 00:00 3.70310000 3.71500000 3.69750000 3.71930000 3.67983141 0.02425951 20752 1425340800 2015.03.03 00:00 3.70970000 3.72530000 3.70510000 3.73020000 3.68416175 0.02447368 26555 1425427200 2015.03.04 00:00 3.71420000 3.74360000 3.71420000 3.76560000 3.68982254 0.02860083 33191 1425513600 2015.03.05 00:00 3.73300000 3.75530000 3.72530000 3.76990000 3.69605849 0.03003685 32943 1425600000 2015.03.06 00:00 3.74410000 3.80567000 3.74173000 3.80820000 3.70649768 0.03952968 32225 1425859200 2015.03.09 00:00 3.80430000 3.79220000 3.77960000 3.81640000 3.71465980 0.04554308 30440 1425945600 2015.03.10 00:00 3.78580000 3.88630000 3.78550000 3.89180000 3.73100649 0.06297739 44703 1426032000 2015.03.11 00:00 3.88170000 3.90680000 3.87840000 3.92270000 3.74774873 0.07836942 46242 1426118400 2015.03.12 00:00 3.89920000 3.89290000 3.87290000 3.92670000 3.76157266 0.08578263 38118 1426204800 2015.03.13 00:00 3.88710000 3.95220000 3.88710000 3.96740000 3.77972764 0.09812080 35308 1426464000 2015.03.16 00:00 3.95550000 3.90520000 3.88490000 3.95900000 3.79167739 0.10260414 25687 1426550400 2015.03.17 00:00 3.89090000 3.90220000 3.89080000 3.91800000 3.80220336 0.10480463 24187 1426636800 2015.03.18 00:00 3.89770000 3.80090000 3.73320000 3.91800000 3.80207923 0.10052361 35848 1426723200 2015.03.19 00:00 3.79670000 3.87280000 3.78910000 3.89000000 3.80881454 0.09849042 47362 1426809600 2015.03.20 00:00 3.86700000 3.80860000 3.79900000 3.87650000 3.80879411 0.09228404 31679 1427068800 2015.03.23 00:00 3.80810000 3.75210000 3.74130000 3.84280000 3.80339467 0.08841864 45747 1427155200 2015.03.24 00:00 3.74540000 3.74310000 3.73050000 3.77240000 3.79765232 0.08394449 31090 1427241600 2015.03.25 00:00 3.73830000 3.72080000 3.70780000 3.75470000 3.79033305 0.08073103 35211 1427328000 2015.03.26 00:00 3.71810000 3.75110000 3.69610000 3.76120000 3.78659657 0.07959856 32518 1427414400 2015.03.27 00:00 3.74540000 3.75610000 3.74420000 3.79180000 3.78369213 0.07848315 33722 1427673600 2015.03.30 00:00 3.76140000 3.77270000 3.76020000 3.78360000 3.78264526 0.07739959 31352 1427760000 2015.03.31 00:00 3.76670000 3.79300000 3.76670000 3.81460000 3.78363143 0.07594375 31949 1427846400 2015.04.01 00:00 3.79240000 3.76730000 3.75980000 3.79500000 3.78207605 0.07620013 44790 1427932800 2015.04.02 00:00 3.76120000 3.73770000 3.72930000 3.77310000 3.77784976 0.07857188 38758 1428019200 2015.04.03 00:00 3.73530000 3.69116000 3.67860000 3.74850000 3.76959360 0.08434392 21256 1428278400 2015.04.06 00:00 3.68300000 3.72880000 3.67880000 3.73490000 3.76570849 0.08647534 13034 1428364800 2015.04.07 00:00 3.72280000 3.73480000 3.71130000 3.74740000 3.76276483 0.08370376 32503 1428451200 2015.04.08 00:00 3.73140000 3.71200000 3.69010000 3.73800000 3.75793008 0.07988990 34544 1428537600 2015.04.09 00:00 3.71080000 3.77350000 3.70950000 3.78340000 3.75941293 0.07354686 30397 1428624000 2015.04.10 00:00 3.77080000 3.79418000 3.76690000 3.80320000 3.76272408 0.05927059 31614 1428883200 2015.04.13 00:00 3.78850000 3.78810000 3.77820000 3.82040000 3.76514083 0.05000676 25037 1428969600 2015.04.14 00:00 3.78460000 3.76580000 3.74860000 3.80320000 3.76520361 0.03951811 25707 1429056000 2015.04.15 00:00 3.76250000 3.76020000 3.75470000 3.79930000 3.76472708 0.03867332 26112 1429142400 2015.04.16 00:00 3.75020000 3.73760000 3.71880000 3.77970000 3.76214355 0.03003183 34987 1429228800 2015.04.17 00:00 3.73330000 3.72111000 3.70000000 3.74710000 3.75823559 0.02826653 30320 1429488000 2015.04.20 00:00 3.71740000 3.71430000 3.70080000 3.73690000 3.75405125 0.02875558 29508 1429574400 2015.04.21 00:00 3.70870000 3.71240000 3.70080000 3.73610000 3.75008446 0.02940249 29210 1429660800 2015.04.22 00:00 3.70920000 3.71540000 3.69990000 3.73520000 3.74678118 0.02946354 24802 1429747200 2015.04.23 00:00 3.71290000 3.69330000 3.68660000 3.75000000 3.74168773 0.03166098 32215 1429833600 2015.04.24 00:00 3.68920000 3.70799000 3.67770000 3.72410000 3.73847843 0.03248268 28014 1430092800 2015.04.27 00:00 3.70960000 3.66180000 3.64800000 3.72680000 3.73117572 0.03606518 30760 1430179200 2015.04.28 00:00 3.65800000 3.63620000 3.63400000 3.68870000 3.72213041 0.03973938 30397 1430265600 2015.04.29 00:00 3.63370000 3.60070000 3.58460000 3.65170000 3.71056561 0.04779071 31452 1430352000 2015.04.30 00:00 3.59980000 3.59890000 3.58560000 3.62690000 3.69993079 0.05498155 35158 1430438400 2015.05.01 00:00 3.59320000 3.62999000 3.58100000 3.64430000 3.69326976 0.05859700 30824 1430697600 2015.05.04 00:00 3.61480000 3.61330000 3.60140000 3.63530000 3.68565360 0.06249223 23570 1430784000 2015.05.05 00:00 3.60990000 3.60150000 3.59180000 3.63670000 3.67763897 0.06620668 33635 1430870400 2015.05.06 00:00 3.59700000 3.56310000 3.55490000 3.61850000 3.66673049 0.07319377 28606 1430956800 2015.05.07 00:00 3.55900000 3.58690000 3.55790000 3.59890000 3.65912759 0.07326439 27304 1431043200 2015.05.08 00:00 3.57960000 3.60613000 3.57660000 3.63150000 3.65408020 0.06883902 27440 1431302400 2015.05.11 00:00 3.62300000 3.65430000 3.61970000 3.66260000 3.65410113 0.06197041 25681 1431388800 2015.05.12 00:00 3.64970000 3.65350000 3.62830000 3.66600000 3.65404388 0.05671875 22529 1431475200 2015.05.13 00:00 3.64700000 3.60600000 3.59340000 3.65570000 3.64946828 0.05253093 18673 1431561600 2015.05.14 00:00 3.60630000 3.56290000 3.56150000 3.61050000 3.64122368 0.05186944 23877 1431648000 2015.05.15 00:00 3.55880000 3.52410000 3.52290000 3.57530000 3.63006904 0.05457949 29538 1431907200 2015.05.18 00:00 3.52320000 3.59920000 3.52300000 3.60580000 3.62712913 0.05156334 28101 1431993600 2015.05.19 00:00 3.59520000 3.63160000 3.59470000 3.65150000 3.62755493 0.04796333 36314 1432080000 2015.05.20 00:00 3.62590000 3.67080000 3.62590000 3.68842000 3.63167351 0.04567749 36360 1432166400 2015.05.21 00:00 3.66560000 3.68560000 3.65330000 3.69300000 3.63680936 0.04680864 37676 1432252800 2015.05.22 00:00 3.68030000 3.72650000 3.65950000 3.73350000 3.64535133 0.05185508 32759 1432512000 2015.05.25 00:00 3.74010000 3.73580000 3.73230000 3.76490000 3.65396549 0.05933357 13312 1432598400 2015.05.26 00:00 3.73190000 3.80820000 3.73190000 3.82190000 3.66865449 0.07434539 32802 1432684800 2015.05.27 00:00 3.80790000 3.78210000 3.77500000 3.82570000 3.67945882 0.08143764 31272 1432771200 2015.05.28 00:00 3.78280000 3.77880000 3.76770000 3.80840000 3.68891989 0.08619018 34444 1432857600 2015.05.29 00:00 3.77870000 3.73720000 3.73400000 3.78410000 3.69351799 0.08770448 33247 1433116800 2015.06.01 00:00 3.73740000 3.76460000 3.72830000 3.78830000 3.70028771 0.08982895 35917 1433203200 2015.06.02 00:00 3.76190000 3.69350000 3.68380000 3.77180000 3.69964126 0.08685026 37317 1433289600 2015.06.03 00:00 3.68950000 3.69160000 3.68030000 3.72310000 3.69887543 0.08109758 38498 1433376000 2015.06.04 00:00 3.68890000 3.70940000 3.67440000 3.71390000 3.69987777 0.07740857 27343 1433462400 2015.06.05 00:00 3.70730000 3.73160000 3.67100000 3.76590000 3.70289893 0.07541686 35912 1433721600 2015.06.08 00:00 3.73290000 3.69630000 3.69160000 3.75470000 3.70227046 0.07453387 20824 1433808000 2015.06.09 00:00 3.69240000 3.70120000 3.68050000 3.71770000 3.70216851 0.07371779 28769 1433894400 2015.06.10 00:00 3.69670000 3.65320000 3.64720000 3.70330000 3.69750485 0.07098808 33924 1433980800 2015.06.11 00:00 3.64960000 3.66630000 3.64960000 3.69390000 3.69453296 0.06482321 24412 1434067200 2015.06.12 00:00 3.66450000 3.67120000 3.66430000 3.71320000 3.69231077 0.05325475 25220 1434326400 2015.06.15 00:00 3.68090000 3.67920000 3.67580000 3.71120000 3.69106212 0.04958581 29317 1434412800 2015.06.16 00:00 3.67730000 3.68160000 3.67360000 3.69820000 3.69016097 0.04824123 29326 1434499200 2015.06.17 00:00 3.67700000 3.66000000 3.65990000 3.71160000 3.68728850 0.04991659 23428 1434585600 2015.06.18 00:00 3.65670000 3.67030000 3.64240000 3.67760000 3.68567054 0.05087543 25460 1434672000 2015.06.19 00:00 3.66740000 3.67650000 3.65510000 3.69710000 3.68479716 0.05051165 20889 1434931200 2015.06.22 00:00 3.66690000 3.67230000 3.65300000 3.68320000 3.68360695 0.04981633 22685 1435017600 2015.06.23 00:00 3.66870000 3.72260000 3.66760000 3.74590000 3.68732058 0.04072941 32215 1435104000 2015.06.24 00:00 3.72290000 3.71890000 3.70170000 3.73490000 3.69032814 0.03463374 29228 1435190400 2015.06.25 00:00 3.71760000 3.72120000 3.71280000 3.74260000 3.69326832 0.02883506 39286 1435276800 2015.06.26 00:00 3.71600000 3.72810000 3.71600000 3.75020000 3.69658562 0.02814168 26204 1435536000 2015.06.29 00:00 3.80230000 3.73320000 3.71900000 3.82030000 3.70007270 0.02566139 42020 1435622400 2015.06.30 00:00 3.72550000 3.76180000 3.72010000 3.77150000 3.70595149 0.03022791 31008 1435708800 2015.07.01 00:00 3.75580000 3.78780000 3.74540000 3.79110000 3.71374659 0.03685987 29138 1435795200 2015.07.02 00:00 3.78220000 3.78030000 3.76650000 3.79370000 3.72008501 0.04149226 25490 1435881600 2015.07.03 00:00 3.76990000 3.76050000 3.75740000 3.78670000 3.72393406 0.04371761 19233 1436140800 2015.07.06 00:00 3.81760000 3.79870000 3.78090000 3.83570000 3.73105462 0.04867969 33430 1436227200 2015.07.07 00:00 3.79510000 3.81690000 3.79490000 3.85530000 3.73923037 0.05452920 29935 1436313600 2015.07.08 00:00 3.81700000 3.82530000 3.81590000 3.84100000 3.74742748 0.05698645 28745 1436400000 2015.07.09 00:00 3.81830000 3.81430000 3.79760000 3.83530000 3.75379629 0.05790612 28647 1436486400 2015.07.10 00:00 3.81330000 3.73090000 3.72030000 3.81550000 3.75161569 0.05449600 28410 1436745600 2015.07.13 00:00 3.75570000 3.75790000 3.71050000 3.76320000 3.75221420 0.05217956 30016 1436832000 2015.07.14 00:00 3.75200000 3.74930000 3.72555000 3.77650000 3.75193666 0.04969425 32212 1436918400 2015.07.15 00:00 3.74320000 3.77070000 3.74260000 3.77790000 3.75372364 0.04555289 29535 1437004800 2015.07.16 00:00 3.76380000 3.77870000 3.75950000 3.78450000 3.75610234 0.04191019 31550 1437091200 2015.07.17 00:00 3.77390000 3.77770000 3.76170000 3.79260000 3.75815926 0.03807488 24831 1437350400 2015.07.20 00:00 3.77390000 3.80660000 3.77380000 3.81500000 3.76277267 0.03372680 14994 1437436800 2015.07.21 00:00 3.80560000 3.77900000 3.76860000 3.81200000 3.76431813 0.03240927 23861 1437523200 2015.07.22 00:00 3.77550000 3.76390000 3.75660000 3.78310000 3.76427830 0.03078723 22641 1437609600 2015.07.23 00:00 3.76250000 3.74800000 3.73250000 3.77200000 3.76272799 0.02998750 29262 1437696000 2015.07.24 00:00 3.74100000 3.76460000 3.74060000 3.77930000 3.76290628 0.02889668 22290 1437955200 2015.07.27 00:00 3.76220000 3.71350000 3.70460000 3.77470000 3.75820092 0.03228770 23230 1438041600 2015.07.28 00:00 3.70910000 3.72090000 3.70810000 3.74170000 3.75464845 0.03498616 23415 1438128000 2015.07.29 00:00 3.71770000 3.75400000 3.71450000 3.75930000 3.75458669 0.03422095 23614 1438214400 2015.07.30 00:00 3.74060000 3.78530000 3.74060000 3.80740000 3.75751177 0.03314635 26960 1438300800 2015.07.31 00:00 3.78310000 3.76613000 3.73310000 3.79780000 3.75833255 0.03286774 23700 1438560000 2015.08.03 00:00 3.76620000 3.78180000 3.76470000 3.79320000 3.76056755 0.03127261 20911 1438646400 2015.08.04 00:00 3.77870000 3.84030000 3.77280000 3.84170000 3.76816111 0.03208879 23116 1438732800 2015.08.05 00:00 3.83800000 3.82620000 3.80940000 3.85410000 3.77368863 0.03207280 35186 1438819200 2015.08.06 00:00 3.82320000 3.83220000 3.81170000 3.84930000 3.77926114 0.03410279 19517 1438905600 2015.08.07 00:00 3.83020000 3.80982000 3.80856000 3.85540000 3.78217151 0.03344097 25535 1439164800 2015.08.10 00:00 3.81410000 3.81010000 3.80440000 3.84020000 3.78483136 0.03394293 20964 1439251200 2015.08.11 00:00 3.80610000 3.79710000 3.78450000 3.83360000 3.78599980 0.03325775 24103 1439337600 2015.08.12 00:00 3.79370000 3.74950000 3.73720000 3.80170000 3.78252363 0.03366327 29029 1439424000 2015.08.13 00:00 3.74440000 3.74092000 3.73770000 3.77340000 3.77856138 0.03466813 23794 1439510400 2015.08.14 00:00 3.73900000 3.75947000 3.73890000 3.76890000 3.77674316 0.03491980 18077 1439769600 2015.08.17 00:00 3.75720000 3.75910000 3.74270000 3.77920000 3.77506285 0.03446244 26683 1439856000 2015.08.18 00:00 3.75020000 3.77370000 3.74910000 3.78150000 3.77493306 0.03445190 21759 1439942400 2015.08.19 00:00 3.76930000 3.75470000 3.74720000 3.78720000 3.77300610 0.03468209 23539 1440028800 2015.08.20 00:00 3.75140000 3.72400000 3.72260000 3.77290000 3.76833885 0.03626220 29688 1440115200 2015.08.21 00:00 3.72010000 3.70320000 3.70130000 3.73300000 3.76213515 0.03983342 30802 1440374400 2015.08.24 00:00 3.70140000 3.66056000 3.62570000 3.71463000 3.75246133 0.04669819 46639 1440460800 2015.08.25 00:00 3.65710000 3.68770000 3.63355000 3.71370000 3.74629358 0.05042889 40398 1440547200 2015.08.26 00:00 3.68150000 3.73610000 3.65650000 3.74700000 3.74532277 0.05081691 42755 1440633600 2015.08.27 00:00 3.73180000 3.76050000 3.71840000 3.77930000 3.74676822 0.04962922 38987 1440720000 2015.08.28 00:00 3.75820000 3.76150000 3.74500000 3.78350000 3.74817124 0.04909583 35959 1440979200 2015.08.31 00:00 3.75600000 3.76620000 3.74350000 3.77920000 3.74988827 0.04820121 22668 1441065600 2015.09.01 00:00 3.76540000 3.75260000 3.73650000 3.77130000 3.75014653 0.04371217 33285 1441152000 2015.09.02 00:00 3.75070000 3.76410000 3.74790000 3.77780000 3.75147543 0.04024600 24810 1441238400 2015.09.03 00:00 3.76540000 3.78680000 3.75830000 3.79380000 3.75483968 0.03685313 21670 1441324800 2015.09.04 00:00 3.78270000 3.78330000 3.76560000 3.81110000 3.75755018 0.03567423 35639 1441584000 2015.09.07 00:00 3.77620000 3.78780000 3.77402000 3.80110000 3.76043112 0.03506540 21313 1441670400 2015.09.08 00:00 3.78520000 3.77025000 3.76950000 3.79850000 3.76136625 0.03448535 28744 1441756800 2015.09.09 00:00 3.76630000 3.75640000 3.75630000 3.78640000 3.76089327 0.03424001 24014 1441843200 2015.09.10 00:00 3.75250000 3.73220000 3.72850000 3.77220000 3.75816058 0.03370627 30460 1441929600 2015.09.11 00:00 3.72850000 3.70880000 3.70390000 3.73910000 3.75345957 0.03420653 24420 1442188800 2015.09.14 00:00 3.70600000 3.71466000 3.69530000 3.72990000 3.74976438 0.03448745 24241 1442275200 2015.09.15 00:00 3.71060000 3.72495000 3.70270000 3.73180000 3.74740110 0.03405206 30108 1442361600 2015.09.16 00:00 3.71990000 3.71980000 3.70670000 3.74530000 3.74477243 0.03410782 23816 1442448000 2015.09.17 00:00 3.71620000 3.67360000 3.66825000 3.72630000 3.73799410 0.03664821 22699 1442534400 2015.09.18 00:00 3.66940000 3.71101000 3.66482000 3.73030000 3.73542418 0.03640469 28404 1442793600 2015.09.21 00:00 3.70610000 3.73870000 3.69870000 3.74790000 3.73573617 0.03227529 27216 1442880000 2015.09.22 00:00 3.73600000 3.77500000 3.73382000 3.78980000 3.73947558 0.03064356 26985 1442966400 2015.09.23 00:00 3.77190000 3.77230000 3.76300000 3.78660000 3.74260171 0.03080031 29035 1443052800 2015.09.24 00:00 3.76380000 3.75625000 3.74530000 3.77880000 3.74390155 0.03049759 31722 1443139200 2015.09.25 00:00 3.76090000 3.76214000 3.75920000 3.79330000 3.74563855 0.03034096 34016 1443398400 2015.09.28 00:00 3.76130000 3.76830000 3.75930000 3.79870000 3.74779678 0.03032823 36942 1443484800 2015.09.29 00:00 3.76610000 3.76380000 3.76080000 3.79260000 3.74932090 0.03052226 34903 1443571200 2015.09.30 00:00 3.75920000 3.79670000 3.75794000 3.80700000 3.75383319 0.03234058 36394 1443657600 2015.10.01 00:00 3.79470000 3.79450000 3.78770000 3.80830000 3.75770622 0.03339017 35270 1443744000 2015.10.02 00:00 3.78880000 3.78236000 3.75730000 3.80820000 3.76005420 0.03394124 36080 1444003200 2015.10.05 00:00 3.78480000 3.79118000 3.76170000 3.80049000 3.76301856 0.03502183 34762 1444089600 2015.10.06 00:00 3.78740000 3.75702000 3.75470000 3.80000000 3.76244727 0.03480152 33701 1444176000 2015.10.07 00:00 3.75470000 3.76650000 3.74890000 3.77180000 3.76283324 0.03492162 37929 1444262400 2015.10.08 00:00 3.76280000 3.74181000 3.72820000 3.76680000 3.76083103 0.03392930 32175 1444348800 2015.10.09 00:00 3.73850000 3.70523000 3.70504000 3.74310000 3.75553569 0.03304716 27999 1444608000 2015.10.12 00:00 3.70470000 3.71844000 3.70187000 3.71873000 3.75200277 0.03252178 21601 1444694400 2015.10.13 00:00 3.71320000 3.71592000 3.70760000 3.72690000 3.74856632 0.03298250 27006 1444780800 2015.10.14 00:00 3.71480000 3.68390000 3.68000000 3.71850000 3.74240762 0.03599360 27990 1444867200 2015.10.15 00:00 3.68180000 3.71640000 3.67540000 3.72200000 3.73993070 0.03377434 34800 1444953600 2015.10.16 00:00 3.71690000 3.72810000 3.71038000 3.73760000 3.73880397 0.03367101 30052 1445212800 2015.10.19 00:00 3.72080000 3.74670000 3.71731000 3.75420000 3.73955597 0.03342724 35036 1445299200 2015.10.20 00:00 3.74690000 3.75332000 3.72670000 3.75530000 3.74086683 0.03218137 26060 1445385600 2015.10.21 00:00 3.75040000 3.78200000 3.74250000 3.78350000 3.74478428 0.03166463 27809 1445472000 2015.10.22 00:00 3.78070000 3.82400000 3.77187000 3.83610000 3.75232863 0.03484070 51368 1445558400 2015.10.23 00:00 3.82380000 3.85360000 3.81520000 3.87260000 3.76197352 0.04094823 48981 1445817600 2015.10.26 00:00 3.85187000 3.86600000 3.84626000 3.88000000 3.77188081 0.04760695 30918 1445904000 2015.10.27 00:00 3.86760000 3.87409000 3.85750000 3.88290000 3.78161502 0.05402809 25123 1445990400 2015.10.28 00:00 3.87600000 3.91850000 3.86330000 3.93370000 3.79465168 0.06450930 30105 1446076800 2015.10.29 00:00 3.91940000 3.89720000 3.88820000 3.92656000 3.80441819 0.07104282 34162 1446163200 2015.10.30 00:00 3.89430000 3.85918000 3.84480000 3.89840000 3.80963360 0.07350455 42720 1446422400 2015.11.02 00:00 3.83769000 3.86325000 3.83670000 3.86920000 3.81473992 0.07596671 20314 1446508800 2015.11.03 00:00 3.86430000 3.87248000 3.85550000 3.88760000 3.82023898 0.07762575 39565 1446595200 2015.11.04 00:00 3.87030000 3.90210000 3.86704000 3.90530000 3.82803527 0.08108921 49371 1446681600 2015.11.05 00:00 3.90120000 3.90345000 3.88620000 3.91200000 3.83521762 0.08252478 38190 1446768000 2015.11.06 00:00 3.90240000 3.97080000 3.89873000 3.98650000 3.84813023 0.08591005 36773 1447027200 2015.11.09 00:00 3.95500000 3.95561000 3.94400000 3.97940000 3.85836640 0.08662826 32642 1447113600 2015.11.10 00:00 3.95450000 3.94950000 3.94410000 3.97330000 3.86704579 0.08482343 35415 1447200000 2015.11.11 00:00 3.94940000 3.91860000 3.91860000 3.95150000 3.87195571 0.07593574 28963 1447286400 2015.11.12 00:00 3.91710000 3.91220000 3.90410000 3.95100000 3.87578850 0.06845381 44587 1447372800 2015.11.13 00:00 3.91180000 3.93894000 3.91130000 3.95737000 3.88180293 0.06167165 37670 1447632000 2015.11.16 00:00 3.93815000 3.97010000 3.92960000 3.97850000 3.89021218 0.05679881 32752 1447718400 2015.11.17 00:00 3.96970000 3.98680000 3.96575000 3.99950000 3.89941102 0.05141217 35108 1447804800 2015.11.18 00:00 3.98700000 3.98160000 3.97281000 3.99700000 3.90723854 0.04661657 38719 1447891200 2015.11.19 00:00 3.98090000 3.95830000 3.94570000 3.98340000 3.91210153 0.04335624 41623 1447977600 2015.11.20 00:00 3.95780000 3.97715000 3.94851000 3.98630000 3.91829663 0.04258794 40258 1448236800 2015.11.23 00:00 3.97200000 3.99677000 3.97190000 4.01220000 3.92577028 0.04313773 32826 1448323200 2015.11.24 00:00 3.99310000 4.00250000 3.98679000 4.01070000 3.93307787 0.04375616 34687 1448409600 2015.11.25 00:00 4.00000000 4.01520000 3.98936000 4.03350000 3.94089903 0.04657525 49311 1448496000 2015.11.26 00:00 4.01270000 4.02504000 4.00995000 4.03050000 3.94891245 0.04876999 23573 1448582400 2015.11.27 00:00 4.02170000 4.02706000 4.01730000 4.03720000 3.95635508 0.04717644 30122 1448841600 2015.11.30 00:00 4.02170000 4.03729000 4.02140000 4.04770000 3.96406317 0.04521843 35404 1448928000 2015.12.01 00:00 4.03600000 4.02400000 4.01630000 4.03940000 3.96977144 0.04170732 29469 1449014400 2015.12.02 00:00 4.02280000 4.02630000 4.01877000 4.05330000 3.97515511 0.04001777 40502 1449100800 2015.12.03 00:00 4.02410000 3.95378000 3.93120000 4.05903000 3.97311938 0.03737194 53714 1449187200 2015.12.04 00:00 3.94410000 3.96565000 3.93240000 3.97500000 3.97240801 0.03756422 57723 1449446400 2015.12.07 00:00 3.95075000 3.98780000 3.94815000 3.99600000 3.97387392 0.03715774 44182 1449532800 2015.12.08 00:00 3.98730000 3.98550000 3.97240000 3.99380000 3.97498116 0.03654288 45632 1449619200 2015.12.09 00:00 3.98450000 3.94110000 3.93550000 3.99190000 3.97175439 0.03623709 52692 1449705600 2015.12.10 00:00 3.94280000 3.97010000 3.94049000 3.97830000 3.97159683 0.03378231 49700 1449792000 2015.12.11 00:00 3.96406000 3.96868000 3.94690000 3.97480000 3.97131903 0.03314616 55221 1450051200 2015.12.14 00:00 3.95870000 3.96870000 3.94710000 3.98290000 3.97106960 0.03329116 57039 1450137600 2015.12.15 00:00 3.97020000 3.93760000 3.93760000 3.97370000 3.96788202 0.03559333 50425 1450224000 2015.12.16 00:00 3.93930000 3.92836000 3.90075000 3.96751000 3.96411802 0.03843739 47848 1450310400 2015.12.17 00:00 3.92660000 3.97080000 3.92590000 3.98010000 3.96475440 0.03809466 43440 1450396800 2015.12.18 00:00 3.96750000 3.93003000 3.92360000 3.97040000 3.96144731 0.04044964 52846 1450656000 2015.12.21 00:00 3.92240000 3.89342000 3.88020000 3.93250000 3.95496852 0.04539742 45297 1450742400 2015.12.22 00:00 3.88930000 3.87678000 3.86250000 3.89620000 3.94752199 0.05057338 42509 1450828800 2015.12.23 00:00 3.87230000 3.88457000 3.87160000 3.90150000 3.94152657 0.05266740 34084 1450915200 2015.12.24 00:00 3.88435000 3.85360000 3.85320000 3.88600000 3.93315261 0.05597785 16370 1451260800 2015.12.28 00:00 3.85750000 3.86801000 3.85055000 3.87328000 3.92694855 0.05599084 18269 1451347200 2015.12.29 00:00 3.86060000 3.87100000 3.85911000 3.88200000 3.92162012 0.05341614 33770 1451433600 2015.12.30 00:00 3.86110000 3.89180000 3.86110000 3.90330000 3.91878011 0.04949974 33540 1451520000 2015.12.31 00:00 3.88560000 3.91072000 3.88540000 3.95430000 3.91801248 0.04347455 25641 1451865600 2016.01.04 00:00 3.90430000 3.96630000 3.90180000 3.98830000 3.92261129 0.04321001 55584 1451952000 2016.01.05 00:00 3.95980000 4.00380000 3.95950000 4.01910000 3.93034355 0.04519834 51281 1452038400 2016.01.06 00:00 4.00040000 4.03380000 3.99280000 4.05070000 3.94019654 0.04962836 55524 1452124800 2016.01.07 00:00 4.03350000 3.97363000 3.96620000 4.03800000 3.94338068 0.04977639 67188 1452211200 2016.01.08 00:00 3.97050000 3.99071000 3.96990000 4.02361000 3.94788823 0.05185291 70921 1452470400 2016.01.11 00:00 3.98240000 4.00603000 3.96575000 4.02090000 3.95342555 0.05468803 55535 1452556800 2016.01.12 00:00 4.00110000 4.01140000 3.99567000 4.02980000 3.95894692 0.05780932 56009 1452643200 2016.01.13 00:00 4.00610000 3.99790000 3.99281000 4.02820000 3.96265674 0.05972666 64650 1452729600 2016.01.14 00:00 3.99310000 4.04200000 3.98632000 4.04760000 3.97021324 0.06458386 57385 1452816000 2016.01.15 00:00 4.03760000 4.10381000 4.01290000 4.11274000 3.98293674 0.07449981 68857 1453075200 2016.01.18 00:00 4.08450000 4.09060000 4.08385000 4.12660000 3.99319039 0.08184146 39482 1453161600 2016.01.19 00:00 4.08770000 4.07630000 4.06040000 4.10020000 4.00110559 0.08553529 54909 1453248000 2016.01.20 00:00 4.07340000 4.11940000 4.06094000 4.13390000 4.01237172 0.08983320 64207 1453334400 2016.01.21 00:00 4.11900000 4.12750000 4.10649000 4.15120000 4.02333632 0.09164716 61199 1453420800 2016.01.22 00:00 4.12300000 4.12866000 4.09830000 4.14399000 4.03336715 0.09215562 53153 1453680000 2016.01.25 00:00 4.12350000 4.12220000 4.11310000 4.13440000 4.04182742 0.08731366 42628 1453766400 2016.01.26 00:00 4.11490000 4.09100000 4.08870000 4.15520000 4.04651052 0.07991286 51361 1453852800 2016.01.27 00:00 4.08610000 4.10762000 4.08550000 4.12370000 4.05233047 0.07172897 45779 1453939200 2016.01.28 00:00 4.10690000 4.07390000 4.06639000 4.11670000 4.05438471 0.06243610 53593 1454025600 2016.01.29 00:00 4.06670000 4.07713000 4.05670000 4.09360000 4.05655093 0.05370959 46445 1454284800 2016.02.01 00:00 4.07410000 4.03705000 4.02680000 4.08991000 4.05469370 0.05015391 35605 1454371200 2016.02.02 00:00 4.03130000 4.03154000 4.00930000 4.04200000 4.05248858 0.04950027 27077 1454457600 2016.02.03 00:00 4.02870000 3.98095000 3.96896000 4.03869000 4.04567539 0.05319968 48840 1454544000 2016.02.04 00:00 3.97730000 3.94260000 3.93398000 3.98873000 4.03585868 0.05863940 48067 1454630400 2016.02.05 00:00 3.93980000 3.94819000 3.91769000 3.96840000 4.02750928 0.06421428 44351 1454889600 2016.02.08 00:00 3.95550000 3.97191000 3.93710000 4.00110000 4.02221411 0.06756059 58305 1454976000 2016.02.09 00:00 3.96040000 3.93100000 3.92270000 3.98832000 4.01352706 0.07439019 72548 1455062400 2016.02.10 00:00 3.92860000 3.89793000 3.89704000 3.95250000 4.00251781 0.08369848 67353 1455148800 2016.02.11 00:00 3.89460000 3.90089000 3.88579000 3.93790000 3.99283897 0.09068964 43124 1455235200 2016.02.12 00:00 3.89750000 3.90554000 3.89740000 3.92870000 3.98452479 0.09298022 41420 1455494400 2016.02.15 00:00 3.90205000 3.93815000 3.90085000 3.95405000 3.98010814 0.09234340 56009 1455580800 2016.02.16 00:00 3.93825000 3.95335000 3.92900000 3.96289000 3.97755974 0.09100194 72850 1455667200 2016.02.17 00:00 3.95335000 3.94945000 3.93764000 3.95935000 3.97488263 0.08644911 90001 1455753600 2016.02.18 00:00 3.94426000 3.95287000 3.93325000 3.96118000 3.97278619 0.08019108 62920 1455840000 2016.02.19 00:00 3.95287000 3.92479000 3.92365000 3.95616000 3.96821512 0.07403317 66221 1456099200 2016.02.22 00:00 3.93015000 3.94965000 3.92715000 3.96846000 3.96644701 0.06596422 65011 1456185600 2016.02.23 00:00 3.94995000 3.97195000 3.94625000 3.97915000 3.96697111 0.05975982 69072 1456272000 2016.02.24 00:00 3.97245000 3.97195000 3.96335000 3.98689000 3.96744529 0.05084243 79679 1456358400 2016.02.25 00:00 3.97225000 3.94893000 3.94365000 3.97368000 3.96568193 0.04483096 67294 1456444800 2016.02.26 00:00 3.94895000 3.99793000 3.93345000 4.00165000 3.96875317 0.03890747 71368 1456704000 2016.02.29 00:00 3.99895000 3.99815000 3.98335000 4.00512000 3.97155287 0.03765185 94368 1456790400 2016.03.01 00:00 3.99825000 3.98175000 3.97875000 4.00419000 3.97252403 0.03583298 89316 1456876800 2016.03.02 00:00 3.98205000 3.97395000 3.97015000 4.00445000 3.97265983 0.03586840 58925 1456963200 2016.03.03 00:00 3.97375000 3.95795000 3.95505000 3.98935000 3.97125890 0.03455916 56669 1457049600 2016.03.04 00:00 3.95825000 3.92395000 3.92125000 3.96475000 3.96675329 0.03330593 81877 1457308800 2016.03.07 00:00 3.92718000 3.92815000 3.92634000 3.95865000 3.96307678 0.03251857 60731 1457395200 2016.03.08 00:00 3.92845000 3.92535000 3.90995000 3.93870000 3.95948376 0.03129051 68157 1457481600 2016.03.09 00:00 3.92535000 3.92485000 3.91135000 3.94212000 3.95618530 0.02812825 61856 1457568000 2016.03.10 00:00 3.92625000 3.87467000 3.86955000 3.96498000 3.94842194 0.02997595 130676 1457654400 2016.03.11 00:00 3.87467000 3.84725000 3.83425000 3.89359000 3.93878652 0.03661313 93965 1457913600 2016.03.14 00:00 3.83934000 3.84795000 3.83732000 3.86172000 3.93013542 0.04304752 58009 1458000000 2016.03.15 00:00 3.84795000 3.85915000 3.84795000 3.87522000 3.92337490 0.04686963 55730 1458086400 2016.03.16 00:00 3.85887000 3.81715000 3.81675000 3.89182000 3.91325825 0.05423499 64635 1458172800 2016.03.17 00:00 3.81685000 3.77615000 3.76537000 3.83252000 3.90020032 0.06443295 101182 1458259200 2016.03.18 00:00 3.77625000 3.77822000 3.76975000 3.79495000 3.88858315 0.07274567 54259 1458518400 2016.03.21 00:00 3.77735000 3.78545000 3.77375000 3.79368000 3.87876094 0.07776429 58613 1458604800 2016.03.22 00:00 3.78535000 3.79225000 3.78005000 3.81446000 3.87052180 0.07957351 54122 1458691200 2016.03.23 00:00 3.79215000 3.80485000 3.78953000 3.81965000 3.86426735 0.07925260 38190 1458777600 2016.03.24 00:00 3.80525000 3.80894000 3.79857000 3.84032000 3.85899808 0.07919183 41978 1458864000 2016.03.25 00:00 3.80875000 3.81315000 3.80875000 3.82745000 3.85463159 0.07439697 12863 1459123200 2016.03.28 00:00 3.81555000 3.79575000 3.78495000 3.81935000 3.84902382 0.06913397 23744 1459209600 2016.03.29 00:00 3.79595000 3.75945000 3.75565000 3.80543000 3.84049298 0.06621688 59750 1459296000 2016.03.30 00:00 3.75925000 3.76645000 3.74305000 3.78245000 3.83344127 0.06165969 97166 1459382400 2016.03.31 00:00 3.76290000 3.72565000 3.71765000 3.78145000 3.82317543 0.05996711 57755 1459468800 2016.04.01 00:00 3.72565000 3.72849000 3.70466000 3.73997000 3.81415777 0.05936253 70249 1459728000 2016.04.04 00:00 3.72145000 3.71965000 3.71457000 3.73545000 3.80515703 0.05729473 120535 1459814400 2016.04.05 00:00 3.71995000 3.74535000 3.71438000 3.75515000 3.79946113 0.05192578 54634 1459900800 2016.04.06 00:00 3.74565000 3.74245000 3.73202000 3.76640000 3.79403149 0.04464453 57375 1459987200 2016.04.07 00:00 3.74165000 3.77605000 3.72535000 3.78732000 3.79231897 0.04067463 65899 1460073600 2016.04.08 00:00 3.77615000 3.76531000 3.75755000 3.78235000 3.78974669 0.03853948 51315 1460332800 2016.04.11 00:00 3.75995000 3.74545000 3.73078000 3.76783000 3.78552796 0.03618915 51231 1460419200 2016.04.12 00:00 3.74595000 3.76155000 3.73845000 3.78415000 3.78324434 0.03167741 56397 1460505600 2016.04.13 00:00 3.76155000 3.80085000 3.76085000 3.80732000 3.78492107 0.03178261 62182 1460592000 2016.04.14 00:00 3.80115000 3.81315000 3.79845000 3.83513000 3.78760954 0.03355499 56044 1460678400 2016.04.15 00:00 3.81295000 3.80205000 3.79455000 3.82335000 3.78898482 0.03427961 49309 1460937600 2016.04.18 00:00 3.79095000 3.80565000 3.79067000 3.81193000 3.79057198 0.03520840 44731 1461024000 2016.04.19 00:00 3.80585000 3.78045000 3.77305000 3.81075000 3.78960798 0.03480992 46725 1461110400 2016.04.20 00:00 3.78025000 3.77535000 3.76423000 3.78815000 3.78825008 0.03410435 48559 1461196800 2016.04.21 00:00 3.77545000 3.82695000 3.76985000 3.83525000 3.79193579 0.03669560 67587 1461283200 2016.04.22 00:00 3.82685000 3.88695000 3.82035000 3.89662000 3.80098476 0.04629281 60726 1461542400 2016.04.25 00:00 3.87965000 3.91135000 3.87815000 3.92935000 3.81149573 0.05711153 52003 1461628800 2016.04.26 00:00 3.91135000 3.86961000 3.85415000 3.92097000 3.81703043 0.05993404 55654 1461715200 2016.04.27 00:00 3.86945000 3.86965000 3.86006000 3.90022000 3.82204181 0.06223027 56305 1461801600 2016.04.28 00:00 3.86985000 3.87465000 3.85505000 3.88735000 3.82705212 0.06157851 71335 1461888000 2016.04.29 00:00 3.87505000 3.81185000 3.81175000 3.87625000 3.82560430 0.05704134 63609 1462147200 2016.05.02 00:00 3.81135000 3.79805000 3.79765000 3.82145000 3.82298008 0.05143506 40425 1462233600 2016.05.03 00:00 3.79805000 3.81565000 3.76839000 3.82594000 3.82228198 0.04828665 67179 1462320000 2016.05.04 00:00 3.81545000 3.82915000 3.81015000 3.84025000 3.82293607 0.04498851 60590 1462406400 2016.05.05 00:00 3.82915000 3.85565000 3.82135000 3.88622000 3.82605169 0.04467410 52921 1462492800 2016.05.06 00:00 3.85565000 3.88665000 3.85426000 3.89263000 3.83182295 0.04503808 72553 1462752000 2016.05.09 00:00 3.88725000 3.89295000 3.86431000 3.89355000 3.83764458 0.04310077 48479 1462838400 2016.05.10 00:00 3.89255000 3.88005000 3.87165000 3.89679000 3.84168319 0.04075218 56993 1462924800 2016.05.11 00:00 3.88005000 3.87415000 3.86355000 3.88902000 3.84477527 0.04039193 50107 1463011200 2016.05.12 00:00 3.87435000 3.87705000 3.86415000 3.88798000 3.84784905 0.04042666 52447 1463097600 2016.05.13 00:00 3.87725000 3.89950000 3.86805000 3.90862000 3.85276819 0.04068639 59333 1463356800 2016.05.16 00:00 3.87265000 3.85755000 3.84323000 3.88210000 3.85322360 0.03930539 47599 1463443200 2016.05.17 00:00 3.85735000 3.86075000 3.84437000 3.86545000 3.85394040 0.03573623 53899 1463529600 2016.05.18 00:00 3.86035000 3.91825000 3.85965000 3.92445000 3.86006512 0.03285238 68657 1463616000 2016.05.19 00:00 3.91775000 3.93625000 3.91277000 3.94055000 3.86732083 0.03491401 66475 1463702400 2016.05.20 00:00 3.93645000 3.93585000 3.92725000 3.94955000 3.87384741 0.03750358 51744 1463961600 2016.05.23 00:00 3.93285000 3.95955000 3.92677000 3.97355000 3.88200956 0.04182051 120311 1464048000 2016.05.24 00:00 3.95965000 3.96865000 3.95415000 3.98685000 3.89026103 0.04707780 62775 1464134400 2016.05.25 00:00 3.96875000 3.94935000 3.94335000 3.97602000 3.89588856 0.04970834 64615 1464220800 2016.05.26 00:00 3.94935000 3.93165000 3.93032000 3.95433000 3.89929441 0.05084239 53756 1464307200 2016.05.27 00:00 3.93185000 3.94655000 3.92371000 3.94852000 3.90379494 0.04883877 60633 1464566400 2016.05.30 00:00 3.94429000 3.94635000 3.94253000 3.95335000 3.90784780 0.04421679 40023 1464652800 2016.05.31 00:00 3.94655000 3.93775000 3.92049000 3.95515000 3.91069563 0.03983352 66624 1464739200 2016.06.01 00:00 3.93785000 3.91425000 3.91425000 3.94908000 3.91103414 0.03541849 63624 1464825600 2016.06.02 00:00 3.91435000 3.93065000 3.91214000 3.93435000 3.91290232 0.03329129 63071 1464912000 2016.06.03 00:00 3.93075000 3.85755000 3.85555000 3.94185000 3.90763067 0.03554698 75516 1465171200 2016.06.06 00:00 3.85525000 3.83555000 3.82495000 3.87749000 3.90076584 0.04005110 74954 1465257600 2016.06.07 00:00 3.83525000 3.83105000 3.81475000 3.83778000 3.89412624 0.04439903 56055 1465344000 2016.06.08 00:00 3.83105000 3.78865000 3.78255000 3.83365000 3.88408088 0.05300590 52910 1465430400 2016.06.09 00:00 3.78855000 3.82825000 3.78415000 3.83456000 3.87876366 0.05637929 60627 1465516800 2016.06.10 00:00 3.82845000 3.88475000 3.82825000 3.88828000 3.87933378 0.05598153 64833 1465776000 2016.06.13 00:00 3.87343000 3.90575000 3.87266000 3.91483000 3.88184961 0.05504983 72829 1465862400 2016.06.14 00:00 3.90605000 3.95415000 3.90157000 3.96577000 3.88873537 0.05437209 77582 1465948800 2016.06.15 00:00 3.95405000 3.93025000 3.91375000 3.96123000 3.89268914 0.05345257 75118 1466035200 2016.06.16 00:00 3.93005000 3.94215000 3.91955000 4.00005000 3.89739970 0.05247622 94210 1466121600 2016.06.17 00:00 3.94225000 3.91145000 3.90825000 3.95395000 3.89873782 0.05161286 75914 1466380800 2016.06.20 00:00 3.90435000 3.87285000 3.86265000 3.90435000 3.89627232 0.05041289 68115 1466467200 2016.06.21 00:00 3.87225000 3.90635000 3.86085000 3.92515000 3.89723209 0.04772701 70791 1466553600 2016.06.22 00:00 3.90655000 3.86825000 3.86415000 3.91607000 3.89447190 0.04675498 72909 1466640000 2016.06.23 00:00 3.86765000 3.82185000 3.81765000 3.87225000 3.88755552 0.04874989 78027 1466726400 2016.06.24 00:00 3.81292000 3.99550000 3.79705000 4.12785000 3.89783595 0.05268240 148941 1466985600 2016.06.27 00:00 4.03095000 4.04085000 3.99969000 4.06995000 3.91145634 0.06216414 112869 1467072000 2016.06.28 00:00 4.04115000 3.99375000 3.98025000 4.05470000 3.91929383 0.06632174 84348 1467158400 2016.06.29 00:00 3.99395000 3.97085000 3.96881000 4.00893000 3.92420394 0.06862354 83231 1467244800 2016.06.30 00:00 3.97105000 3.94045000 3.93985000 3.99877000 3.92575118 0.06917504 98426 1467331200 2016.07.01 00:00 3.93995000 3.95795000 3.93305000 3.96905000 3.92881774 0.06867602 75821 1467590400 2016.07.04 00:00 3.95925000 3.97565000 3.94993000 3.99286000 3.93327795 0.06726822 49491 1467676800 2016.07.05 00:00 3.97555000 4.00575000 3.97545000 4.02405000 3.94018005 0.06655934 70566 1467763200 2016.07.06 00:00 4.00585000 3.99375000 3.99065000 4.03312000 3.94528195 0.05919603 81257 1467849600 2016.07.07 00:00 3.99375000 4.00445000 3.98857000 4.01392000 3.95091700 0.05515815 104978 1467936000 2016.07.08 00:00 4.00355000 3.98792000 3.97435000 4.02165000 3.95444110 0.05401794 73655 1468195200 2016.07.11 00:00 3.99055000 4.00145000 3.98448000 4.01415000 3.95891814 0.05418342 74534 1468281600 2016.07.12 00:00 4.00085000 3.97285000 3.97145000 4.00435000 3.96024498 0.05438127 61929 1468368000 2016.07.13 00:00 3.97225000 3.97245000 3.96235000 3.98975000 3.96140736 0.05412103 84732 1468454400 2016.07.14 00:00 3.97205000 3.96335000 3.94865000 3.97542000 3.96159238 0.05396359 72932 1468540800 2016.07.15 00:00 3.96355000 4.01045000 3.95442000 4.01575000 3.96624548 0.05399803 59867 1468800000 2016.07.18 00:00 4.00075000 3.94405000 3.94365000 4.00225000 3.96413163 0.05009380 61432 1468886400 2016.07.19 00:00 3.94415000 3.97435000 3.94287000 3.98565000 3.96510481 0.04834869 53898 1468972800 2016.07.20 00:00 3.97455000 3.96785000 3.96225000 3.99045000 3.96536625 0.04317339 67025 1469059200 2016.07.21 00:00 3.96785000 3.95415000 3.94735000 3.97155000 3.96429804 0.02959328 68994 1469145600 2016.07.22 00:00 3.95435000 3.97505000 3.94565000 3.98311000 3.96532204 0.02830196 68116 1469404800 2016.07.25 00:00 3.97505000 3.96325000 3.96325000 3.98355000 3.96512470 0.02281311 55136 1469491200 2016.07.26 00:00 3.96325000 3.96995000 3.95685000 3.97255000 3.96558425 0.02171387 53824 1469577600 2016.07.27 00:00 3.97005000 3.94845000 3.94653000 3.98975000 3.96395242 0.02270455 61911 1469664000 2016.07.28 00:00 3.94845000 3.93685000 3.92564000 3.95350000 3.96137124 0.02414807 60832 1469750400 2016.07.29 00:00 3.93705000 3.89645000 3.88725000 3.93875000 3.95518826 0.03081614 67176 1470009600 2016.08.01 00:00 3.89745000 3.89825000 3.89375000 3.90637000 3.94976557 0.03533960 42692 1470096000 2016.08.02 00:00 3.89719000 3.85155000 3.83869000 3.90575000 3.94041171 0.04290881 59948 1470182400 2016.08.03 00:00 3.85175000 3.83775000 3.83565000 3.86129000 3.93063440 0.05039010 45156 1470268800 2016.08.04 00:00 3.83795000 3.83820000 3.83686000 3.86623000 3.92183112 0.05471025 69908 1470355200 2016.08.05 00:00 3.84217000 3.85815000 3.83505000 3.87329000 3.91576625 0.05652647 50780 1470614400 2016.08.08 00:00 3.85418000 3.84665000 3.84625000 3.87065000 3.90918375 0.05731138 65148 1470700800 2016.08.09 00:00 3.84675000 3.83145000 3.83115000 3.85578000 3.90178054 0.06022975 53341 1470787200 2016.08.10 00:00 3.83135000 3.80845000 3.80845000 3.83390000 3.89289192 0.06406968 46635 1470873600 2016.08.11 00:00 3.80806000 3.82455000 3.80806000 3.83041000 3.88638316 0.06567764 50993 1470960000 2016.08.12 00:00 3.82445000 3.82537000 3.79958000 3.82894000 3.88057239 0.06239761 51897 1471219200 2016.08.15 00:00 3.81515000 3.81545000 3.80545000 3.82842000 3.87437025 0.06382160 60053 1471305600 2016.08.16 00:00 3.81555000 3.78715000 3.76895000 3.81670000 3.86606356 0.06438436 69497 1471392000 2016.08.17 00:00 3.78725000 3.79187000 3.78285000 3.81865000 3.85899751 0.06363803 56831 1471478400 2016.08.18 00:00 3.79187000 3.77525000 3.77525000 3.80055000 3.85102156 0.06396302 73752 1471564800 2016.08.19 00:00 3.77515000 3.80284000 3.77415000 3.81374000 3.84643284 0.05915549 57380 1471824000 2016.08.22 00:00 3.80305000 3.80521000 3.79814000 3.82682000 3.84250685 0.05409026 71792 1471910400 2016.08.23 00:00 3.80489000 3.80730000 3.79072000 3.81295000 3.83915382 0.04653795 55153 1471996800 2016.08.24 00:00 3.80749000 3.82323000 3.80610000 3.83412000 3.83763726 0.03956147 61310 1472083200 2016.08.25 00:00 3.82285000 3.83532000 3.81323000 3.84417000 3.83741657 0.03269594 48646 1472169600 2016.08.26 00:00 3.83521000 3.87183000 3.81554000 3.87255000 3.84069404 0.03216183 68718 1472428800 2016.08.29 00:00 3.86295000 3.87676000 3.85196000 3.88905000 3.84412889 0.03238018 60686 1472515200 2016.08.30 00:00 3.87679000 3.91005000 3.87676000 3.91689000 3.85040710 0.03868958 58212 1472601600 2016.08.31 00:00 3.91005000 3.90175000 3.89861000 3.91785000 3.85529690 0.04273351 59391 1472688000 2016.09.01 00:00 3.90203000 3.89225000 3.88640000 3.92893000 3.85881624 0.04514723 74785 1472774400 2016.09.02 00:00 3.89225000 3.90789000 3.88220000 3.92825000 3.86348993 0.04882766 81261 1473033600 2016.09.05 00:00 3.90425000 3.89165000 3.88718000 3.91325000 3.86617184 0.05046440 86103 1473120000 2016.09.06 00:00 3.89185000 3.84855000 3.84735000 3.89415000 3.86449357 0.04916633 57139 1473206400 2016.09.07 00:00 3.84815000 3.84075000 3.83316000 3.85655000 3.86223228 0.04680524 55684 1473292800 2016.09.08 00:00 3.84085000 3.84065000 3.80654000 3.84605000 3.86017682 0.04545723 66951 1473379200 2016.09.09 00:00 3.84085000 3.86150000 3.83089000 3.87885000 3.86030284 0.04483161 54967 1473638400 2016.09.12 00:00 3.85215000 3.86790000 3.84872000 3.88605000 3.86102638 0.04395413 62831 1473724800 2016.09.13 00:00 3.86763000 3.87885000 3.85712000 3.88395000 3.86272387 0.04135154 56892 1473811200 2016.09.14 00:00 3.87905000 3.84178000 3.84178000 3.88245000 3.86072921 0.03808288 45154 1473897600 2016.09.15 00:00 3.84178000 3.84535000 3.83005000 3.86608000 3.85926453 0.03301045 64106 1473984000 2016.09.16 00:00 3.84535000 3.86155000 3.84215000 3.86835000 3.85948219 0.03050035 62563 1474243200 2016.09.19 00:00 3.86025000 3.84715000 3.83585000 3.86395000 3.85830770 0.02827211 42771 1474329600 2016.09.20 00:00 3.84705000 3.85615000 3.82949000 3.85655000 3.85810220 0.02592811 50092 1474416000 2016.09.21 00:00 3.85635000 3.83035000 3.82955000 3.86835000 3.85545913 0.02637316 59966 1474502400 2016.09.22 00:00 3.83055000 3.81695000 3.79911000 3.83405000 3.85179160 0.02879329 53301 1474588800 2016.09.23 00:00 3.81685000 3.82922000 3.80996000 3.83942000 3.84964192 0.02974015 48979 1474848000 2016.09.26 00:00 3.82535000 3.81855000 3.80693000 3.83889000 3.84668079 0.03102982 59654 1474934400 2016.09.27 00:00 3.81855000 3.81455000 3.80929000 3.83116000 3.84362071 0.02952841 73325 1475020800 2016.09.28 00:00 3.81342000 3.82755000 3.81256000 3.84025000 3.84209017 0.02721561 67106 1475107200 2016.09.29 00:00 3.82775000 3.83355000 3.82212000 3.84785000 3.84127682 0.02507681 75006 1475193600 2016.09.30 00:00 3.83365000 3.82035000 3.81884000 3.87192000 3.83928379 0.02103067 64202 1475452800 2016.10.03 00:00 3.82285000 3.82985000 3.81528000 3.83795000 3.83838533 0.01768387 49340 1475539200 2016.10.04 00:00 3.82975000 3.83875000 3.82901000 3.85485000 3.83842006 0.01753409 70048 1475625600 2016.10.05 00:00 3.83875000 3.83735000 3.82535000 3.84895000 3.83831815 0.01753685 83981 1475712000 2016.10.06 00:00 3.83745000 3.83515000 3.83155000 3.84558000 3.83801642 0.01756838 84382 1475798400 2016.10.07 00:00 3.83495000 3.82265000 3.81810000 3.85786000 3.83655295 0.01714730 97052 1476057600 2016.10.10 00:00 3.82765000 3.82645000 3.81433000 3.83885000 3.83559077 0.01578301 49742 1476144000 2016.10.11 00:00 3.82655000 3.87135000 3.82645000 3.87945000 3.83899641 0.01528159 57707 1476230400 2016.10.12 00:00 3.87155000 3.89845000 3.86742000 3.91287000 3.84465866 0.02127209 93968 1476316800 2016.10.13 00:00 3.89845000 3.88115000 3.88115000 3.92215000 3.84813402 0.02375997 66685 1476403200 2016.10.14 00:00 3.88125000 3.92375000 3.87895000 3.92785000 3.85533554 0.03110882 73410 1476662400 2016.10.17 00:00 3.92895000 3.92595000 3.92018000 3.94305000 3.86206073 0.03704553 64474 1476748800 2016.10.18 00:00 3.92605000 3.92715000 3.91386000 3.94115000 3.86825971 0.04200938 69642 1476835200 2016.10.19 00:00 3.92675000 3.92455000 3.92055000 3.93863000 3.87362069 0.04495017 55082 1476921600 2016.10.20 00:00 3.92465000 3.95105000 3.92385000 3.96240000 3.88099491 0.04886113 53448 1477008000 2016.10.21 00:00 3.94865000 3.97415000 3.94615000 3.98495000 3.88986682 0.05455985 51219 1477267200 2016.10.24 00:00 3.97065000 3.96405000 3.95855000 3.98495000 3.89693189 0.05690320 47251 1477353600 2016.10.25 00:00 3.96415000 3.96245000 3.95134000 3.97545000 3.90317171 0.05758707 53166 1477440000 2016.10.26 00:00 3.96215000 3.96175000 3.94866000 3.97245000 3.90875059 0.05809025 62779 1477526400 2016.10.27 00:00 3.96135000 3.97885000 3.95560000 3.98405000 3.91542673 0.05940317 65007 1477612800 2016.10.28 00:00 3.97855000 3.94605000 3.94525000 3.98045000 3.91834323 0.05655566 67065 1477872000 2016.10.31 00:00 3.93795000 3.91835000 3.91805000 3.96025000 3.91834387 0.05298116 88137 1477958400 2016.11.01 00:00 3.91835000 3.88895000 3.88315000 3.92852000 3.91554446 0.05000051 68459 1478044800 2016.11.02 00:00 3.88895000 3.89665000 3.88325000 3.90306000 3.91374498 0.04700707 75937 1478131200 2016.11.03 00:00 3.89675000 3.87847000 3.87847000 3.90878000 3.91038546 0.04461172 86213 1478217600 2016.11.04 00:00 3.87971000 3.88295000 3.87939000 3.89740000 3.90777256 0.04117607 65361 1478476800 2016.11.07 00:00 3.90295000 3.91755000 3.88575000 3.92865000 3.90870375 0.03661722 65852 1478563200 2016.11.08 00:00 3.91775000 3.92385000 3.91243000 3.93692000 3.91014625 0.03512584 60239 1478649600 2016.11.09 00:00 3.92375000 3.97500000 3.84614000 3.97885000 3.91632279 0.03505039 136532 1478736000 2016.11.10 00:00 3.97500000 3.99670000 3.95865000 4.02735000 3.92397777 0.03533274 103676 1478822400 2016.11.11 00:00 3.99670000 4.06415000 3.99363000 4.09595000 3.93732750 0.04362324 119440 1479081600 2016.11.14 00:00 4.08238000 4.11755000 4.07185000 4.13405000 3.95449155 0.05739256 136840 1479168000 2016.11.15 00:00 4.11645000 4.10175000 4.07019000 4.13525000 3.96851616 0.06594053 90957 1479254400 2016.11.16 00:00 4.10195000 4.16285000 4.08905000 4.17975000 3.98702415 0.07943917 101089 1479340800 2016.11.17 00:00 4.16255000 4.17275000 4.12600000 4.18202000 4.00471233 0.09155276 86310 1479427200 2016.11.18 00:00 4.17275000 4.18775000 4.16985000 4.20953000 4.02214448 0.10322593 117153 1479686400 2016.11.21 00:00 4.17893000 4.16095000 4.15939000 4.19575000 4.03536406 0.10992917 107791 1479772800 2016.11.22 00:00 4.15985000 4.15165000 4.14485000 4.17905000 4.04643891 0.11439220 84004 1479859200 2016.11.23 00:00 4.15245000 4.18601000 4.14125000 4.20773000 4.05973139 0.12014966 91068 1479945600 2016.11.24 00:00 4.18634000 4.18145000 4.17765000 4.21191000 4.07132364 0.12467636 59486 1480032000 2016.11.25 00:00 4.18175000 4.15945000 4.15135000 4.19575000 4.07971663 0.12505737 79567 1480291200 2016.11.28 00:00 4.15695000 4.16130000 4.13535000 4.18855000 4.08748647 0.12272739 82004 1480377600 2016.11.29 00:00 4.16090000 4.16325000 4.15833000 4.19418000 4.09470205 0.11684293 77314 1480464000 2016.11.30 00:00 4.16335000 4.20315000 4.15491000 4.21645000 4.10503042 0.11196451 83693 1480550400 2016.12.01 00:00 4.20285000 4.20765000 4.18435000 4.22392000 4.11480372 0.10302429 82791 1480636800 2016.12.02 00:00 4.20805000 4.19865000 4.19735000 4.22533000 4.12278908 0.09090516 73518 1480896000 2016.12.05 00:00 4.21715000 4.17795000 4.16469000 4.26475000 4.12804250 0.07895123 107541 1480982400 2016.12.06 00:00 4.17845000 4.14551000 4.14551000 4.19145000 4.12970607 0.06414243 70759 1481068800 2016.12.07 00:00 4.14551000 4.11534000 4.11187000 4.16834000 4.12833787 0.05465747 70234 1481155200 2016.12.08 00:00 4.11534000 4.17177000 4.10195000 4.19775000 4.13247427 0.04443285 110261 1481241600 2016.12.09 00:00 4.17795000 4.21045000 4.17212000 4.22985000 4.13990053 0.03986638 79368 1481500800 2016.12.12 00:00 4.20250000 4.18435000 4.17625000 4.22245000 4.14413381 0.03774302 98477 1481587200 2016.12.13 00:00 4.18455000 4.16155000 4.16065000 4.19569000 4.14579249 0.03544357 75549 1481673600 2016.12.14 00:00 4.16155000 4.20805000 4.14593000 4.22325000 4.15172178 0.03345103 93646 1481760000 2016.12.15 00:00 4.20835000 4.25195000 4.20302000 4.27835000 4.16126733 0.03408350 131974 1481846400 2016.12.16 00:00 4.25225000 4.21985000 4.21415000 4.26025000 4.16684663 0.03330162 87595 1482105600 2016.12.19 00:00 4.23335000 4.24835000 4.21455000 4.25759000 4.17460885 0.03481191 68542 1482192000 2016.12.20 00:00 4.24825000 4.23653000 4.23517000 4.26775000 4.18050611 0.03514056 75401 1482278400 2016.12.21 00:00 4.23653000 4.22535000 4.21835000 4.24928000 4.18477695 0.03546006 78833 1482364800 2016.12.22 00:00 4.22545000 4.23015000 4.19775000 4.24015000 4.18909820 0.03603473 82245 1482451200 2016.12.23 00:00 4.23045000 4.20545000 4.20195000 4.23615000 4.19065551 0.03532451 62559 1482710400 2016.12.26 00:00 4.20515000 4.20625000 4.19741000 4.23105000 4.19214070 0.03457698 95223 1482796800 2016.12.27 00:00 4.20925000 4.19715000 4.19715000 4.22680000 4.19261778 0.03387561 46745 1482883200 2016.12.28 00:00 4.19693000 4.22515000 4.19055000 4.24745000 4.19571608 0.03391575 96338 1482969600 2016.12.29 00:00 4.22415000 4.19605000 4.19545000 4.22965000 4.19574788 0.03380592 99290 1483056000 2016.12.30 00:00 4.19625000 4.18435000 4.13385000 4.20607000 4.19466237 0.03405133 92356 1483315200 2017.01.02 00:00 4.18365000 4.21645000 4.17595000 4.22920000 4.19673738 0.03380986 55178 1483401600 2017.01.03 00:00 4.21655000 4.21505000 4.20335000 4.24187000 4.19848144 0.03164191 99116 1483488000 2017.01.04 00:00 4.21525000 4.16085000 4.15845000 4.22035000 4.19489750 0.02838500 72860 1483574400 2017.01.05 00:00 4.16105000 4.11095000 4.11095000 4.17538000 4.18690250 0.03677240 104786 1483660800 2017.01.06 00:00 4.11085000 4.13125000 4.09725000 4.14039000 4.18160226 0.04067272 94717 1483920000 2017.01.09 00:00 4.13433000 4.13865000 4.12975000 4.17065000 4.17751157 0.04359890 70075 1484006400 2017.01.10 00:00 4.13875000 4.12779000 4.11735000 4.14645000 4.17277618 0.04708140 79624 1484092800 2017.01.11 00:00 4.12779000 4.12575000 4.11170000 4.17949000 4.16829750 0.04963102 95921 1484179200 2017.01.12 00:00 4.12575000 4.11655000 4.09396000 4.13175000 4.16336916 0.04944686 106462 1484265600 2017.01.13 00:00 4.11655000 4.11735000 4.09235000 4.13093000 4.15898639 0.05062728 89554 1484524800 2017.01.16 00:00 4.11817000 4.11553000 4.11284000 4.14275000 4.15484768 0.04899725 63390 1484611200 2017.01.17 00:00 4.11517000 4.07085000 4.07085000 4.12505000 4.14684790 0.05157398 110740 1484697600 2017.01.18 00:00 4.07075000 4.10235000 4.06845000 4.10455000 4.14261001 0.05077014 107105 1484784000 2017.01.19 00:00 4.10255000 4.09785000 4.09278000 4.12532000 4.13834715 0.04901084 104985 1484870400 2017.01.20 00:00 4.09210000 4.07995000 4.07685000 4.11185000 4.13278552 0.04972380 99253 1485129600 2017.01.23 00:00 4.07935000 4.05685000 4.05495000 4.08310000 4.12555356 0.05136109 106171 1485216000 2017.01.24 00:00 4.05175000 4.07185000 4.05082000 4.07965000 4.12043894 0.05127299 88646 1485302400 2017.01.25 00:00 4.07205000 4.04565000 4.04525000 4.07835000 4.11331618 0.04963062 73538 1485388800 2017.01.26 00:00 4.04595000 4.06615000 4.04120000 4.07995000 4.10882416 0.04786293 76053 1485475200 2017.01.27 00:00 4.06615000 4.04985000 4.04255000 4.07835000 4.10320758 0.04726674 68820 1485734400 2017.01.30 00:00 4.03245000 4.04945000 4.03245000 4.07747000 4.09808781 0.04191276 64773 1485820800 2017.01.31 00:00 4.04965000 4.00095000 3.99635000 4.05766000 4.08883659 0.03891135 78000 1485907200 2017.02.01 00:00 4.00115000 3.99465000 3.99335000 4.02275000 4.07986644 0.04102771 65236 1485993600 2017.02.02 00:00 3.99485000 4.00945000 3.97586000 4.01335000 4.07316011 0.04368840 69815 1486080000 2017.02.03 00:00 4.00965000 3.98555000 3.97695000 4.01436000 4.06481629 0.04647390 65429 1486339200 2017.02.06 00:00 3.98245000 3.99345000 3.97845000 4.00615000 4.05801950 0.04664256 63461 1486425600 2017.02.07 00:00 3.99325000 4.02855000 3.98811000 4.04053000 4.05521288 0.04459301 71626 1486512000 2017.02.08 00:00 4.02825000 4.02625000 4.01784000 4.05815000 4.05245451 0.04221811 65807 1486598400 2017.02.09 00:00 4.02625000 4.04575000 4.02065000 4.05525000 4.05181599 0.03971154 55330 1486684800 2017.02.10 00:00 4.04535000 4.03635000 4.03015000 4.05385000 4.05034304 0.03688278 64461 1486944000 2017.02.13 00:00 4.03285000 4.06106000 4.03005000 4.07125000 4.05136370 0.03418098 55215 1487030400 2017.02.14 00:00 4.06072000 4.06605000 4.04015000 4.08525000 4.05276239 0.03441468 47498 1487116800 2017.02.15 00:00 4.06605000 4.06085000 4.05985000 4.08795000 4.05353264 0.03290754 55374 1487203200 2017.02.16 00:00 4.06095000 4.04545000 4.04105000 4.07061000 4.05276287 0.03107630 51471 1487289600 2017.02.17 00:00 4.04585000 4.07865000 4.03755000 4.08255000 4.05522831 0.03221802 46620 1487548800 2017.02.20 00:00 4.07355000 4.06003000 4.05975000 4.08124000 4.05568561 0.03246932 34447 1487635200 2017.02.21 00:00 4.06003000 4.07355000 4.05996000 4.09605000 4.05738698 0.03342475 46985 1487721600 2017.02.22 00:00 4.07385000 4.06845000 4.06335000 4.09805000 4.05844060 0.03397268 53714 1487808000 2017.02.23 00:00 4.06845000 4.06345000 4.05945000 4.08975000 4.05891769 0.03421044 47521 1487894400 2017.02.24 00:00 4.06315000 4.08135000 4.05715000 4.08645000 4.06105410 0.03564466 43661 1488153600 2017.02.27 00:00 4.07535000 4.07035000 4.05445000 4.08705000 4.06193942 0.03607977 47017 1488240000 2017.02.28 00:00 4.07085000 4.07025000 4.05595000 4.08025000 4.06273091 0.03383956 52473 1488326400 2017.03.01 00:00 4.07045000 4.05805000 4.04605000 4.09165000 4.06228511 0.03004241 59955 1488412800 2017.03.02 00:00 4.05815000 4.08915000 4.05335000 4.09655000 4.06484367 0.02919677 51574 1488499200 2017.03.03 00:00 4.08945000 4.05155000 4.04625000 4.09855000 4.06357760 0.02296106 55890 1488758400 2017.03.06 00:00 4.04225000 4.06405000 4.04215000 4.07855000 4.06362259 0.01678258 46780 1488844800 2017.03.07 00:00 4.06405000 4.07205000 4.05954000 4.08282000 4.06442520 0.01505771 50852 1488931200 2017.03.08 00:00 4.07215000 4.08535000 4.06935000 4.09105000 4.06641804 0.01330727 55424 1489017600 2017.03.09 00:00 4.08565000 4.08685000 4.06834000 4.09456000 4.06836394 0.01332508 68585 1489104000 2017.03.10 00:00 4.08705000 4.06045000 4.05245000 4.08935000 4.06761023 0.01140135 68166 1489363200 2017.03.13 00:00 4.05205000 4.06085000 4.04275000 4.07535000 4.06696640 0.01146663 58751 1489449600 2017.03.14 00:00 4.06105000 4.06495000 4.05735000 4.07855000 4.06677436 0.01149729 60360 1489536000 2017.03.15 00:00 4.06515000 4.01475000 4.01398000 4.07203000 4.06181966 0.01680557 59256 1489622400 2017.03.16 00:00 4.01485000 3.99905000 3.99287000 4.03055000 4.05584160 0.02288578 65853 1489708800 2017.03.17 00:00 3.99915000 3.98275000 3.98035000 4.00635000 4.04888049 0.02924726 62216 1489968000 2017.03.20 00:00 3.98555000 3.96585000 3.96582000 3.98805000 4.04097283 0.03660381 52067 1490054400 2017.03.21 00:00 3.96024000 3.95405000 3.94206000 3.97615000 4.03269446 0.04303967 66782 1490140800 2017.03.22 00:00 3.95445000 3.96345000 3.95135000 3.97785000 4.02609975 0.04697575 65038 1490227200 2017.03.23 00:00 3.96335000 3.95135000 3.94885000 3.97035000 4.01898073 0.05125282 59464 1490313600 2017.03.24 00:00 3.95185000 3.94175000 3.93865000 3.96345000 4.01162542 0.05433102 50342 1490572800 2017.03.27 00:00 3.93715000 3.90535000 3.89865000 3.94175000 4.00150395 0.06048581 53222 1490659200 2017.03.28 00:00 3.90555000 3.91995000 3.89195000 3.92395000 3.99373691 0.06338956 59642 1490745600 2017.03.29 00:00 3.92005000 3.92345000 3.91483000 3.94701000 3.98704292 0.06551485 65007 1490832000 2017.03.30 00:00 3.92345000 3.94295000 3.91524000 3.94535000 3.98284359 0.06323847 57074 1490918400 2017.03.31 00:00 3.94305000 3.96585000 3.93795000 3.97205000 3.98122516 0.06183482 51800 1491177600 2017.04.03 00:00 3.96585000 3.96515000 3.95607000 3.98832000 3.97969419 0.05938595 51317 1491264000 2017.04.04 00:00 3.96535000 3.97745000 3.96535000 4.00123000 3.97948046 0.05570863 46251 1491350400 2017.04.05 00:00 3.97755000 3.96725000 3.95964000 3.98355000 3.97831565 0.05054357 54287 1491436800 2017.04.06 00:00 3.96725000 3.97008000 3.95719000 3.98800000 3.97753130 0.04431948 53558 1491523200 2017.04.07 00:00 3.97103000 3.98385000 3.95765000 3.99165000 3.97813308 0.04038133 63800 1491782400 2017.04.10 00:00 3.97825000 3.98587000 3.97555000 4.00403000 3.97886993 0.03616781 49939 1491868800 2017.04.11 00:00 3.98611000 4.00055000 3.98579000 4.01055000 3.98093470 0.03204118 53548 1491955200 2017.04.12 00:00 4.00085000 3.97575000 3.97425000 4.00875000 3.98044092 0.03086161 37699 1492041600 2017.04.13 00:00 3.97575000 3.99415000 3.96725000 4.00405000 3.98174655 0.03154030 45861 1492128000 2017.04.14 00:00 3.98960000 3.97931000 3.97823000 4.00212000 3.98151449 0.03139703 31797 1492387200 2017.04.17 00:00 3.98055000 3.98235000 3.97591000 3.99615000 3.98159407 0.03125017 29625 1492473600 2017.04.18 00:00 3.98235000 3.94465000 3.94165000 3.99185000 3.97807558 0.02969105 56935 1492560000 2017.04.19 00:00 3.94485000 3.96491000 3.93905000 3.97665000 3.97682172 0.02900062 45651 1492646400 2017.04.20 00:00 3.96491000 3.97885000 3.95600000 3.98035000 3.97701489 0.02853060 51714 1492732800 2017.04.21 00:00 3.97905000 3.96891000 3.96754000 4.00299000 3.97624299 0.02714565 43624 1492992000 2017.04.24 00:00 3.88635000 3.90375000 3.88165000 3.93241000 3.96933890 0.02524574 68285 1493078400 2017.04.25 00:00 3.90375000 3.86225000 3.85715000 3.91025000 3.95913996 0.03225497 58763 1493164800 2017.04.26 00:00 3.86245000 3.87225000 3.85525000 3.89335000 3.95086472 0.03775478 57851 1493251200 2017.04.27 00:00 3.87235000 3.87795000 3.85854000 3.89275000 3.94392046 0.04252585 56552 1493337600 2017.04.28 00:00 3.87805000 3.87465000 3.85422000 3.88751000 3.93732328 0.04655971 60443 1493596800 2017.05.01 00:00 3.86345000 3.87515000 3.85315000 3.88125000 3.93140201 0.04971904 24855 1493683200 2017.05.02 00:00 3.87515000 3.83955000 3.83905000 3.87685000 3.92265420 0.05492293 42465 1493769600 2017.05.03 00:00 3.83975000 3.86065000 3.83035000 3.86322000 3.91674904 0.05733494 46298 1493856000 2017.05.04 00:00 3.86085000 3.84815000 3.83945000 3.86806000 3.91021580 0.05982383 60526 1493942400 2017.05.05 00:00 3.84825000 3.82475000 3.82165000 3.85595000 3.90207620 0.06253211 61028 1494201600 2017.05.08 00:00 3.81735000 3.86845000 3.81077000 3.87415000 3.89887370 0.06089167 47324 1494288000 2017.05.09 00:00 3.86805000 3.88915000 3.86395000 3.89675000 3.89794764 0.05670758 41037 1494374400 2017.05.10 00:00 3.88935000 3.87205000 3.87153000 3.88975000 3.89548119 0.05461709 50295 1494460800 2017.05.11 00:00 3.87205000 3.88795000 3.86508000 3.89753000 3.89476394 0.05004336 46383 1494547200 2017.05.12 00:00 3.88795000 3.84935000 3.84788000 3.88953000 3.89043880 0.04740601 54498 1494806400 2017.05.15 00:00 3.84955000 3.82165000 3.82085000 3.85585000 3.88388749 0.04498204 44897 1494892800 2017.05.16 00:00 3.82165000 3.76525000 3.74756000 3.82225000 3.87258868 0.04975640 53705 1494979200 2017.05.17 00:00 3.76535000 3.75175000 3.74855000 3.78435000 3.86108023 0.05223731 60452 1495065600 2017.05.18 00:00 3.75185000 3.79405000 3.73795000 3.80493000 3.85469640 0.04720081 65469 1495152000 2017.05.19 00:00 3.79425000 3.73795000 3.73765000 3.79955000 3.84357770 0.04625215 55684 1495411200 2017.05.22 00:00 3.73815000 3.73425000 3.72197000 3.76104000 3.83316553 0.04993134 53908 1495497600 2017.05.23 00:00 3.73435000 3.75615000 3.72466000 3.76135000 3.82583072 0.05249364 58205 1495584000 2017.05.24 00:00 3.75615000 3.71835000 3.71685000 3.76244000 3.81559446 0.05708920 50738 1495670400 2017.05.25 00:00 3.71865000 3.72345000 3.70955000 3.73357000 3.80681880 0.05957741 46728 1495756800 2017.05.26 00:00 3.72345000 3.73582000 3.71565000 3.74835000 3.80005701 0.06024124 43441 1496016000 2017.05.29 00:00 3.73015000 3.73723000 3.72680000 3.74985000 3.79407348 0.05990897 35601 1496102400 2017.05.30 00:00 3.73723000 3.72515000 3.72285000 3.76805000 3.78750934 0.06147740 54032 1496188800 2017.05.31 00:00 3.72525000 3.71525000 3.71305000 3.73973000 3.78062750 0.06184276 52197 1496275200 2017.06.01 00:00 3.71535000 3.73795000 3.71165000 3.75025000 3.77656298 0.06097316 43912 1496361600 2017.06.02 00:00 3.73745000 3.70575000 3.70315000 3.74092000 3.76981888 0.06240935 43105 1496620800 2017.06.05 00:00 3.70835000 3.71865000 3.70492000 3.73271000 3.76494566 0.05961387 32333 1496707200 2017.06.06 00:00 3.71855000 3.71705000 3.71122000 3.73800000 3.76038417 0.05362060 40725 1496793600 2017.06.07 00:00 3.71645000 3.73665000 3.71525000 3.74435000 3.75812377 0.04747399 50146 1496880000 2017.06.08 00:00 3.73435000 3.74074000 3.73085000 3.75371000 3.75646817 0.03727128 56291 1496966400 2017.06.09 00:00 3.73964000 3.73234000 3.73224000 3.76173000 3.75417025 0.03029436 59749 1497225600 2017.06.12 00:00 3.72815000 3.74065000 3.72773000 3.74765000 3.75288261 0.02558607 41124 1497312000 2017.06.13 00:00 3.74075000 3.73845000 3.73345000 3.74752000 3.75150807 0.02469448 38301 1497398400 2017.06.14 00:00 3.73765000 3.73985000 3.71105000 3.75045000 3.75039778 0.02407490 54184 1497484800 2017.06.15 00:00 3.73935000 3.79345000 3.73695000 3.80294000 3.75449799 0.02694766 59182 1497571200 2017.06.16 00:00 3.79205000 3.75775000 3.75585000 3.79755000 3.75480771 0.02692646 47959 1497830400 2017.06.19 00:00 3.74695000 3.78217000 3.74645000 3.78258000 3.75741364 0.02894118 41699 1497916800 2017.06.20 00:00 3.77945000 3.81405000 3.77545000 3.81955000 3.76280758 0.03477137 43965 1498003200 2017.06.21 00:00 3.81405000 3.80445000 3.79612000 3.82155000 3.76677352 0.03681243 40369 1498089600 2017.06.22 00:00 3.80355000 3.79295000 3.78845000 3.81627000 3.76926652 0.03733370 48479 1498176000 2017.06.23 00:00 3.79233000 3.77035000 3.76775000 3.79787000 3.76936971 0.03663207 38083 1498435200 2017.06.26 00:00 3.76645000 3.75825000 3.74925000 3.77643000 3.76831069 0.03548038 44697 1498521600 2017.06.27 00:00 3.75755000 3.73663000 3.72377000 3.76612000 3.76529348 0.03353475 67603 1498608000 2017.06.28 00:00 3.73515000 3.71715000 3.70865000 3.74670000 3.76070839 0.03181520 81404 1498694400 2017.06.29 00:00 3.71685000 3.70545000 3.70225000 3.73037000 3.75544568 0.03248743 59388 1498780800 2017.06.30 00:00 3.70515000 3.70335000 3.69540000 3.71245000 3.75048419 0.03222445 55126 1499040000 2017.07.03 00:00 3.70335000 3.73603000 3.69385000 3.74125000 3.74910760 0.03164171 47945 1499126400 2017.07.04 00:00 3.73405000 3.73027000 3.72282000 3.74606000 3.74731354 0.03129752 40310 1499212800 2017.07.05 00:00 3.72975000 3.72185000 3.72135000 3.75615000 3.74488844 0.03207964 55284 1499299200 2017.07.06 00:00 3.72115000 3.70918000 3.70315000 3.73901000 3.74148764 0.03366154 51468 1499385600 2017.07.07 00:00 3.70365000 3.70935000 3.69555000 3.72458000 3.73842691 0.03507547 54925 1499644800 2017.07.10 00:00 3.70905000 3.71365000 3.70588000 3.72366000 3.73606721 0.03613167 44146 1499731200 2017.07.11 00:00 3.71135000 3.69455000 3.69304000 3.72765000 3.73211319 0.03839280 45244 1499817600 2017.07.12 00:00 3.69355000 3.70435000 3.68495000 3.71465000 3.72946907 0.03965925 62874 1499904000 2017.07.13 00:00 3.70435000 3.70515000 3.69245000 3.72016000 3.72715297 0.03800310 58538 1499990400 2017.07.14 00:00 3.70455000 3.66395000 3.66285000 3.70675000 3.72113364 0.04137250 53042 1500249600 2017.07.17 00:00 3.66155000 3.65985000 3.65768000 3.67935000 3.71529710 0.04268546 46203 1500336000 2017.07.18 00:00 3.66005000 3.63485000 3.62335000 3.66195000 3.70763547 0.04203620 64829 1500422400 2017.07.19 00:00 3.63465000 3.65085000 3.63205000 3.65965000 3.70222733 0.03904077 48739 1500508800 2017.07.20 00:00 3.65075000 3.62055000 3.60965000 3.66795000 3.69444854 0.03882716 80223 1500595200 2017.07.21 00:00 3.61945000 3.65675000 3.60895000 3.65975000 3.69085820 0.03631664 53957 1500854400 2017.07.24 00:00 3.64875000 3.66140000 3.63315000 3.66290000 3.68805266 0.03388399 49731 1500940800 2017.07.25 00:00 3.65995000 3.65945000 3.63255000 3.66424000 3.68532860 0.03282722 54398 1501027200 2017.07.26 00:00 3.65935000 3.61993000 3.61283000 3.66825000 3.67910016 0.03537096 60532 1501113600 2017.07.27 00:00 3.62205000 3.63675000 3.60666000 3.65095000 3.67506681 0.03641964 64632 1501200000 2017.07.28 00:00 3.63665000 3.61805000 3.61235000 3.64215000 3.66963664 0.03848858 61655 1501459200 2017.07.31 00:00 3.61875000 3.59080000 3.58985000 3.62993000 3.66212839 0.04005838 58008 1501545600 2017.08.01 00:00 3.59025000 3.60285000 3.58986000 3.60775000 3.65648283 0.03969009 64913 1501632000 2017.08.02 00:00 3.59905000 3.58895000 3.57436000 3.60785000 3.65005113 0.04015925 62944 1501718400 2017.08.03 00:00 3.58895000 3.57265000 3.56625000 3.59765000 3.64267959 0.04201250 57691 1501804800 2017.08.04 00:00 3.57195000 3.60246000 3.56675000 3.61495000 3.63884916 0.04049647 60897 1502064000 2017.08.07 00:00 3.59585000 3.60395000 3.59058000 3.60875000 3.63552543 0.03771667 49509 1502150400 2017.08.08 00:00 3.60405000 3.62805000 3.59665000 3.63516000 3.63481348 0.03534960 58854 1502236800 2017.08.09 00:00 3.62735000 3.62695000 3.62185000 3.65091000 3.63406458 0.03169518 72687 1502323200 2017.08.10 00:00 3.62585000 3.63395000 3.62515000 3.65045000 3.63405367 0.02741836 67094 1502409600 2017.08.11 00:00 3.63395000 3.62145000 3.61664000 3.65165000 3.63285332 0.02633598 63446 1502668800 2017.08.14 00:00 3.62655000 3.63565000 3.61835000 3.63925000 3.63311967 0.02574269 46806 1502755200 2017.08.15 00:00 3.63375000 3.65375000 3.63105000 3.66715000 3.63508446 0.02687925 58102 1502841600 2017.08.16 00:00 3.65255000 3.62555000 3.61865000 3.66035000 3.63417642 0.02633401 66916 1502928000 2017.08.17 00:00 3.62535000 3.64375000 3.61835000 3.65309000 3.63508819 0.02660612 69148 1503014400 2017.08.18 00:00 3.64175000 3.63205000 3.62915000 3.65235000 3.63479884 0.02603703 62919 1503273600 2017.08.21 00:00 3.62955000 3.62090000 3.61145000 3.64510000 3.63347514 0.02484244 45636 1503360000 2017.08.22 00:00 3.61974000 3.63295000 3.61685000 3.64159000 3.63342512 0.02412545 49701 1503446400 2017.08.23 00:00 3.63275000 3.62875000 3.62215000 3.64124000 3.63297987 0.02371238 53255 1503532800 2017.08.24 00:00 3.62885000 3.61085000 3.60625000 3.63705000 3.63087227 0.02302970 48677 1503619200 2017.08.25 00:00 3.61085000 3.57188000 3.56389000 3.61734000 3.62525396 0.02377343 57804 1503878400 2017.08.28 00:00 3.55305000 3.54505000 3.54320000 3.57485000 3.61761548 0.02675260 37885 1503964800 2017.08.29 00:00 3.54235000 3.55235000 3.52938000 3.56265000 3.61139972 0.02969117 82671 1504051200 2017.08.30 00:00 3.55265000 3.57745000 3.54481000 3.58196000 3.60816642 0.03036430 64406 1504137600 2017.08.31 00:00 3.57785000 3.56442000 3.56341000 3.60100000 3.60400009 0.03150096 68898 1504224000 2017.09.01 00:00 3.56355000 3.58211000 3.53795000 3.58756000 3.60191532 0.03230799 85397 1504483200 2017.09.04 00:00 3.57125000 3.56035000 3.55675000 3.58530000 3.59795672 0.03448420 52463 1504569600 2017.09.05 00:00 3.55955000 3.55115000 3.54835000 3.57015000 3.59349894 0.03637720 61918 1504656000 2017.09.06 00:00 3.55005000 3.56415000 3.54675000 3.56815000 3.59070380 0.03683686 65578 1504742400 2017.09.07 00:00 3.56435000 3.53235000 3.52574000 3.56435000 3.58514629 0.03893814 87056 1504828800 2017.09.08 00:00 3.52955000 3.52305000 3.51215000 3.53755000 3.57923236 0.04171924 74863 1505088000 2017.09.11 00:00 3.52665000 3.55075000 3.52415000 3.55245000 3.57651976 0.04082846 61295 1505174400 2017.09.12 00:00 3.55045000 3.55675000 3.54586000 3.57485000 3.57463692 0.03754917 62232 1505260800 2017.09.13 00:00 3.55675000 3.60155000 3.54845000 3.60755000 3.57720007 0.03598551 63635 1505347200 2017.09.14 00:00 3.60125000 3.58705000 3.58641000 3.62149000 3.57813816 0.03284912 73850 1505433600 2017.09.15 00:00 3.58147000 3.57795000 3.56275000 3.59472000 3.57812024 0.03055511 71373 1505692800 2017.09.18 00:00 3.58499000 3.58995000 3.57595000 3.59895000 3.57924688 0.02935671 56233 1505779200 2017.09.19 00:00 3.58785000 3.56825000 3.56531000 3.59025000 3.57819956 0.02655160 66161 1505865600 2017.09.20 00:00 3.56755000 3.59505000 3.55044000 3.60685000 3.57980437 0.02502667 58053 1505952000 2017.09.21 00:00 3.59435000 3.58085000 3.57465000 3.60535000 3.57990395 0.02410047 62440 1506038400 2017.09.22 00:00 3.58075000 3.57005000 3.55739000 3.58245000 3.57896548 0.02362731 49948 1506297600 2017.09.25 00:00 3.57835000 3.60535000 3.57355000 3.61935000 3.58147829 0.02427333 64042 1506384000 2017.09.26 00:00 3.60325000 3.63515000 3.60155000 3.65095000 3.58658988 0.02822392 69763 1506470400 2017.09.27 00:00 3.63415000 3.68135000 3.62705000 3.68360000 3.59561465 0.03823567 64604 1506556800 2017.09.28 00:00 3.68125000 3.65815000 3.65005000 3.69435000 3.60157040 0.04228249 64398 1506643200 2017.09.29 00:00 3.65815000 3.64935000 3.62914000 3.66765000 3.60612084 0.04513275 56252 1506902400 2017.10.02 00:00 3.65185000 3.67245000 3.64405000 3.68157000 3.61243790 0.04861836 63292 1506988800 2017.10.03 00:00 3.67185000 3.67205000 3.65957000 3.68615000 3.61811525 0.05043014 51827 1507075200 2017.10.04 00:00 3.67145000 3.65255000 3.64344000 3.67624000 3.62139475 0.05066330 54372 1507161600 2017.10.05 00:00 3.65215000 3.67435000 3.64949000 3.68014000 3.62643810 0.04949644 53670 1507248000 2017.10.06 00:00 3.67365000 3.67235000 3.67025000 3.69485000 3.63081066 0.04601688 65631 1507507200 2017.10.09 00:00 3.67215000 3.65815000 3.65673000 3.68061000 3.63341441 0.04338469 36295 1507593600 2017.10.10 00:00 3.65795000 3.63675000 3.62707000 3.66315000 3.63373209 0.03991408 60071 1507680000 2017.10.11 00:00 3.63675000 3.59865000 3.59755000 3.63935000 3.63039094 0.03959370 50336 1507766400 2017.10.12 00:00 3.59885000 3.60865000 3.59465000 3.61504000 3.62832037 0.03861632 47426 1507852800 2017.10.13 00:00 3.60885000 3.59085000 3.57755000 3.60985000 3.62475176 0.03806162 52316 1508112000 2017.10.16 00:00 3.59015000 3.58865000 3.57937000 3.60741000 3.62131350 0.03860762 46674 1508198400 2017.10.17 00:00 3.58355000 3.59945000 3.58215000 3.60625000 3.61923126 0.03760604 45264 1508284800 2017.10.18 00:00 3.59885000 3.59195000 3.58548000 3.60586000 3.61663305 0.03852464 48857 1508371200 2017.10.19 00:00 3.59185000 3.57145000 3.56930000 3.60165000 3.61232990 0.04062592 53730 1508457600 2017.10.20 00:00 3.56555000 3.59315000 3.56555000 3.60075000 3.61050324 0.04061211 47759 1508716800 2017.10.23 00:00 3.59515000 3.59675000 3.58935000 3.60955000 3.60919341 0.04135882 45302 1508803200 2017.10.24 00:00 3.59565000 3.61035000 3.59125000 3.61244000 3.60930356 0.04089754 49170 1508889600 2017.10.25 00:00 3.60985000 3.58745000 3.58155000 3.61395000 3.60722227 0.03877098 54416 1508976000 2017.10.26 00:00 3.58735000 3.64935000 3.58365000 3.65435000 3.61123443 0.03668567 62599 1509062400 2017.10.27 00:00 3.64985000 3.65555000 3.63799000 3.67235000 3.61545496 0.03579204 64797 1509321600 2017.10.30 00:00 3.65211000 3.64655000 3.64045000 3.66185000 3.61841640 0.03365347 42352 1509408000 2017.10.31 00:00 3.64675000 3.63875000 3.63486000 3.65595000 3.62035293 0.03166726 42590 1509494400 2017.11.01 00:00 3.63905000 3.64285000 3.63365000 3.64885000 3.62249551 0.03130208 45414 1509580800 2017.11.02 00:00 3.64245000 3.63125000 3.62425000 3.64435000 3.62332927 0.02926871 57146 1509667200 2017.11.03 00:00 3.63065000 3.65345000 3.62504000 3.66055000 3.62619791 0.02869742 48989 1509926400 2017.11.06 00:00 3.64595000 3.64705000 3.64595000 3.66455000 3.62818382 0.02889517 42368 1510012800 2017.11.07 00:00 3.64915000 3.66145000 3.64795000 3.67157000 3.63135203 0.03098418 50467 1510099200 2017.11.08 00:00 3.66115000 3.65225000 3.64651000 3.66335000 3.63334231 0.03121074 44144 1510185600 2017.11.09 00:00 3.65135000 3.63325000 3.63105000 3.65635000 3.63333352 0.03071526 56852 1510272000 2017.11.10 00:00 3.63275000 3.62135000 3.61772000 3.64342000 3.63219223 0.02897385 41885 1510531200 2017.11.13 00:00 3.61595000 3.62985000 3.61595000 3.64046000 3.63196916 0.02724159 44029 1510617600 2017.11.14 00:00 3.62805000 3.59885000 3.59785000 3.63257000 3.62881496 0.02672316 50295 1510704000 2017.11.15 00:00 3.59845000 3.59695000 3.57908000 3.60495000 3.62578020 0.02623798 57657 1510790400 2017.11.16 00:00 3.59355000 3.60015000 3.59242000 3.60559000 3.62333923 0.02423248 50407 1510876800 2017.11.17 00:00 3.59925000 3.58905000 3.58395000 3.60145000 3.62007359 0.02521550 52148 1511136000 2017.11.20 00:00 3.58365000 3.60405000 3.58365000 3.61025000 3.61854753 0.02542487 49801 1511222400 2017.11.21 00:00 3.60355000 3.59355000 3.58945000 3.61005000 3.61616681 0.02680588 45831 1511308800 2017.11.22 00:00 3.59365000 3.56305000 3.56085000 3.59565000 3.61110807 0.03062194 45268 1511395200 2017.11.23 00:00 3.56295000 3.54865000 3.54675000 3.56565000 3.60515968 0.03472030 30533 1511481600 2017.11.24 00:00 3.54605000 3.52405000 3.52337000 3.55535000 3.59743495 0.04001185 39163 1511740800 2017.11.27 00:00 3.52455000 3.53465000 3.51543000 3.54030000 3.59145543 0.04292114 44847 1511827200 2017.11.28 00:00 3.53315000 3.54720000 3.52830000 3.55205000 3.58724063 0.04414580 52096 1511913600 2017.11.29 00:00 3.54785000 3.54755000 3.52814000 3.55479000 3.58346057 0.04444436 51812 1512000000 2017.11.30 00:00 3.54755000 3.53115000 3.51882000 3.56143000 3.57847861 0.04611446 53723 1512086400 2017.12.01 00:00 3.52975000 3.53775000 3.52335000 3.55130000 3.57459969 0.04492302 68959 1512345600 2017.12.04 00:00 3.53585000 3.54485000 3.53355000 3.55468000 3.57176639 0.04307444 48008 1512432000 2017.12.05 00:00 3.54395000 3.55775000 3.53995000 3.56417000 3.57043150 0.03848320 48425 1512518400 2017.12.06 00:00 3.55705000 3.57115000 3.55191000 3.57805000 3.57049993 0.03384997 47244 1512604800 2017.12.07 00:00 3.57065000 3.57155000 3.56385000 3.57728000 3.57059993 0.03080544 44551 1512691200 2017.12.08 00:00 3.57365000 3.56345000 3.56188000 3.58489000 3.56991899 0.02862433 47902 1512950400 2017.12.11 00:00 3.55705000 3.56715000 3.55605000 3.57195000 3.56965527 0.02524734 36453 1513036800 2017.12.12 00:00 3.56655000 3.58465000 3.56321000 3.59705000 3.57108334 0.02498962 44155 1513123200 2017.12.13 00:00 3.58435000 3.56515000 3.56345000 3.59345000 3.57051826 0.02414976 42830 1513209600 2017.12.14 00:00 3.56485000 3.58565000 3.55872000 3.58825000 3.57195938 0.02405268 58677 1513296000 2017.12.15 00:00 3.58505000 3.57795000 3.56925000 3.58915000 3.57252992 0.02405198 49501 1513555200 2017.12.18 00:00 3.58255000 3.56795000 3.55425000 3.58675000 3.57209373 0.02276993 44359 1513641600 2017.12.19 00:00 3.56795000 3.54575000 3.54125000 3.57227000 3.56958481 0.02144685 51994 1513728000 2017.12.20 00:00 3.54345000 3.54075000 3.52700000 3.55530000 3.56683863 0.02075793 46390 1513814400 2017.12.21 00:00 3.54045000 3.53335000 3.53248000 3.54451000 3.56364924 0.02012226 47811 1513900800 2017.12.22 00:00 3.53325000 3.53125000 3.53105000 3.54975000 3.56056360 0.01836252 36416 1514246400 2017.12.26 00:00 3.52775000 3.53985000 3.52505000 3.54465000 3.55859087 0.01758800 18190 1514332800 2017.12.27 00:00 3.53945000 3.52395000 3.51587000 3.54055000 3.55529174 0.01860858 40850 1514419200 2017.12.28 00:00 3.52405000 3.49685000 3.49058000 3.52415000 3.54972586 0.02252158 37964 1514505600 2017.12.29 00:00 3.49565000 3.48095000 3.47005000 3.49995000 3.54317578 0.02765705 33980 1514851200 2018.01.02 00:00 3.47325000 3.45055000 3.44845000 3.47689000 3.53435428 0.03609518 43151 1514937600 2018.01.03 00:00 3.45045000 3.45285000 3.44825000 3.47215000 3.52659197 0.04223743 45391 1515024000 2018.01.04 00:00 3.45165000 3.43735000 3.43515000 3.45565000 3.51809273 0.04836024 53516 1515110400 2018.01.05 00:00 3.43715000 3.44845000 3.42845000 3.45595000 3.51146009 0.05118067 45061 1515369600 2018.01.08 00:00 3.44735000 3.48565000 3.44435000 3.49005000 3.50900199 0.05039640 40888 1515456000 2018.01.09 00:00 3.48555000 3.50935000 3.48335000 3.51475000 3.50903513 0.04889542 47956 1515542400 2018.01.10 00:00 3.50875000 3.49375000 3.48065000 3.51505000 3.50757940 0.04754610 64886 1515628800 2018.01.11 00:00 3.49355000 3.46255000 3.46065000 3.49825000 3.50329089 0.04601082 62486 1515715200 2018.01.12 00:00 3.46295000 3.41955000 3.41166000 3.46295000 3.49531557 0.04852465 71970 1515974400 2018.01.15 00:00 3.41555000 3.39905000 3.38958000 3.42325000 3.48614742 0.04986119 55876 1516060800 2018.01.16 00:00 3.39865000 3.40095000 3.39639000 3.42583000 3.47803338 0.04991689 61495 1516147200 2018.01.17 00:00 3.40115000 3.41825000 3.38506000 3.42077000 3.47233972 0.04800468 66911 1516233600 2018.01.18 00:00 3.41755000 3.40005000 3.39436000 3.42355000 3.46545499 0.04825855 56800 1516320000 2018.01.19 00:00 3.39995000 3.41295000 3.39065000 3.41595000 3.46045451 0.04693041 54301 1516579200 2018.01.22 00:00 3.39655000 3.39775000 3.39575000 3.41465000 3.45448265 0.04626933 47355 1516665600 2018.01.23 00:00 3.39735000 3.38655000 3.38625000 3.41296000 3.44801288 0.04551828 57941 1516752000 2018.01.24 00:00 3.38685000 3.34455000 3.34222000 3.38844000 3.43815927 0.04632711 60022 1516838400 2018.01.25 00:00 3.34505000 3.34105000 3.30685000 3.35275000 3.42891077 0.04712102 89176 1516924800 2018.01.26 00:00 3.33805000 3.32405000 3.31347000 3.34785000 3.41892403 0.05027187 71458 1517184000 2018.01.29 00:00 3.31645000 3.34695000 3.31645000 3.35945000 3.41206936 0.05108009 62990 1517270400 2018.01.30 00:00 3.34655000 3.35175000 3.32700000 3.36273000 3.40632466 0.05239725 65148 1517356800 2018.01.31 00:00 3.35055000 3.34405000 3.32535000 3.35325000 3.40039374 0.05352758 67406 1517443200 2018.02.01 00:00 3.34375000 3.32075000 3.31658000 3.35145000 3.39280862 0.05631784 69855 1517529600 2018.02.02 00:00 3.31885000 3.34785000 3.31835000 3.35506000 3.38852685 0.05619815 66283 1517788800 2018.02.05 00:00 3.34905000 3.36205000 3.33279000 3.36305000 3.38600524 0.05226223 68065 1517875200 2018.02.06 00:00 3.36075000 3.35695000 3.33985000 3.38571000 3.38323808 0.04467624 81249 1517961600 2018.02.07 00:00 3.35605000 3.39865000 3.34743000 3.40225000 3.38470588 0.03765911 64555 1518048000 2018.02.08 00:00 3.39815000 3.42195000 3.38789000 3.42395000 3.38825294 0.03560254 80270 1518134400 2018.02.09 00:00 3.42175000 3.41145000 3.40440000 3.43646000 3.39046218 0.03621669 67218 1518393600 2018.02.12 00:00 3.41295000 3.39045000 3.38785000 3.41605000 3.39046102 0.03616522 53904 1518480000 2018.02.13 00:00 3.39005000 3.37185000 3.36818000 3.39243000 3.38868854 0.03548511 55571 1518566400 2018.02.14 00:00 3.36975000 3.33525000 3.33364000 3.40564000 3.38359916 0.03430908 65778 1518652800 2018.02.15 00:00 3.33455000 3.32105000 3.31818000 3.33955000 3.37764210 0.03414509 63614 1518739200 2018.02.16 00:00 3.32085000 3.34715000 3.30874000 3.35606000 3.37473809 0.03259492 65347 1518998400 2018.02.19 00:00 3.34893000 3.33115000 3.32865000 3.35376000 3.37058684 0.03173868 41899 1519084800 2018.02.20 00:00 3.33115000 3.36185000 3.32945000 3.36788000 3.36975476 0.03123677 58548 1519171200 2018.02.21 00:00 3.36105000 3.39625000 3.36005000 3.39715000 3.37227812 0.03223483 63621 1519257600 2018.02.22 00:00 3.39405000 3.38975000 3.38077000 3.41254000 3.37394211 0.03231140 62718 1519344000 2018.02.23 00:00 3.38845000 3.39025000 3.38541000 3.40411000 3.37549524 0.03103958 49360 1519603200 2018.02.26 00:00 3.39035000 3.38385000 3.37436000 3.39754000 3.37629093 0.03067262 55103 1519689600 2018.02.27 00:00 3.38385000 3.40995000 3.37585000 3.41753000 3.37949656 0.03194302 66587 1519776000 2018.02.28 00:00 3.40985000 3.42305000 3.40594000 3.42960000 3.38364450 0.03344710 59215 1519862400 2018.03.01 00:00 3.42265000 3.41425000 3.41155000 3.44585000 3.38655931 0.03174432 69933 1519948800 2018.03.02 00:00 3.41055000 3.39615000 3.39505000 3.42315000 3.38747271 0.03080555 64261 1520208000 2018.03.05 00:00 3.39015000 3.39485000 3.38515000 3.41735000 3.38817531 0.03044902 64211 1520294400 2018.03.06 00:00 3.39425000 3.37505000 3.36775000 3.39905000 3.38692528 0.02959991 59417 1520380800 2018.03.07 00:00 3.37505000 3.38925000 3.36665000 3.40228000 3.38714668 0.02952040 59366 1520467200 2018.03.08 00:00 3.38815000 3.41375000 3.37615000 3.41915000 3.38968033 0.02961594 71882 1520553600 2018.03.09 00:00 3.41335000 3.40475000 3.40015000 3.42391000 3.39111554 0.02981414 56813 1520812800 2018.03.12 00:00 3.40335000 3.40142000 3.39587000 3.40585000 3.39209692 0.03019863 3431