Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 8.24100000 8.24235000 0.00001000 5.00000000 135.00000000 0.00001000 0.11517170 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336435200 2012.05.08 00:00 6.84899000 6.85268000 6.84882000 6.85572000 6.85268000 0.00000000 559 1336521600 2012.05.09 00:00 6.85506000 6.88348000 6.84863000 6.90694000 6.85561333 0.00000000 27422 1336608000 2012.05.10 00:00 6.88238000 6.94103000 6.86688000 6.94280000 6.86374825 0.00000000 22695 1336694400 2012.05.11 00:00 6.93979000 6.94111000 6.93798000 6.95070000 6.87111604 0.00000000 1297 1336953600 2012.05.14 00:00 6.98739000 7.04954000 6.98739000 7.05160000 6.88810880 0.00000000 23984 1337040000 2012.05.15 00:00 7.04818000 7.17079000 7.01634000 7.18436000 6.91503082 0.00000000 32703 1337126400 2012.05.16 00:00 7.16402000 7.17201000 7.11575000 7.22949000 6.93950502 0.00000000 41503 1337212800 2012.05.17 00:00 7.17169000 7.20031000 7.12809000 7.22079000 6.96434359 0.00000000 34799 1337299200 2012.05.18 00:00 7.19959000 7.13909000 7.13029000 7.24013000 6.98098611 0.00000000 38013 1337558400 2012.05.21 00:00 7.14066000 7.10739000 7.10459000 7.16409000 6.99302457 0.00000000 36129 1337644800 2012.05.22 00:00 7.10749000 7.16536000 7.08817000 7.18109000 7.00943747 0.00000000 36583 1337731200 2012.05.23 00:00 7.15939000 7.16649000 7.14019000 7.19960000 7.02439486 0.00000000 42109 1337817600 2012.05.24 00:00 7.16359000 7.18285000 7.12086000 7.19494000 7.03948582 0.00000000 37630 1337904000 2012.05.25 00:00 7.18149000 7.17062000 7.13726000 7.19157000 7.05197479 0.00000000 29411 1338163200 2012.05.28 00:00 7.13565000 7.15579000 7.12090000 7.17542000 7.06186195 0.00000000 20770 1338249600 2012.05.29 00:00 7.15389000 7.19637000 7.13229000 7.22479000 7.07467224 0.00000000 31422 1338336000 2012.05.30 00:00 7.19229000 7.26442000 7.17559000 7.26768000 7.09274346 0.00000000 35134 1338422400 2012.05.31 00:00 7.25879000 7.26662000 7.21434000 7.28549000 7.10930313 0.00000000 35382 1338508800 2012.06.01 00:00 7.26279000 7.24799000 7.20339000 7.32669000 7.12251140 0.00000000 37637 1338768000 2012.06.04 00:00 7.25428000 7.17039000 7.16449000 7.28039000 7.12707127 0.12003102 28047 1338854400 2012.06.05 00:00 7.16769000 7.20321000 7.14358000 7.23149000 7.13432258 0.10393066 30306 1338940800 2012.06.06 00:00 7.19919000 7.15088000 7.14704000 7.24815000 7.13589947 0.08724915 38125 1339027200 2012.06.07 00:00 7.15239000 7.13998000 7.09429000 7.20023000 7.13628810 0.07545583 39377 1339113600 2012.06.08 00:00 7.14879000 7.12209000 7.12209000 7.21916000 7.13493590 0.06243108 36196 1339372800 2012.06.11 00:00 7.03225000 7.12649000 7.01139000 7.12729000 7.13413153 0.06002686 37520 1339459200 2012.06.12 00:00 7.12549000 7.06727000 7.06599000 7.12809000 7.12776376 0.06532115 38032 1339545600 2012.06.13 00:00 7.06759000 7.03143000 7.00895000 7.09005000 7.11858912 0.07333150 35675 1339632000 2012.06.14 00:00 7.02929000 7.00749000 6.99859000 7.05069000 7.10800825 0.08077378 35205 1339718400 2012.06.15 00:00 7.00399000 6.98147000 6.96857000 7.03240000 7.09595699 0.09134096 32004 1339977600 2012.06.18 00:00 6.95815000 7.02039000 6.93849000 7.04501000 7.08876013 0.09661755 42598 1340064000 2012.06.19 00:00 7.01689000 6.96398000 6.93779000 7.03766000 7.07687631 0.10480706 42352 1340150400 2012.06.20 00:00 6.96259000 6.94689000 6.93457000 6.99206000 7.06449666 0.11255823 41751 1340236800 2012.06.21 00:00 6.94339000 7.02849000 6.93499000 7.03294000 7.06106745 0.11126093 46439 1340323200 2012.06.22 00:00 7.02449000 7.00561000 6.99480000 7.03223000 7.05578579 0.11145941 35348 1340582400 2012.06.25 00:00 7.01170000 7.06049000 7.00810000 7.07369000 7.05623381 0.10901724 172908 1340668800 2012.06.26 00:00 7.05639000 7.05969000 7.04952000 7.08379000 7.05656297 0.10430331 210860 1340755200 2012.06.27 00:00 7.05889000 7.04631000 7.04309000 7.07676000 7.05558650 0.09367785 180855 1340841600 2012.06.28 00:00 7.04219000 7.04679000 7.01638000 7.08468000 7.05474874 0.08111592 209255 1340928000 2012.06.29 00:00 7.03475000 6.92529000 6.91419000 7.04399000 7.04241933 0.07559484 228770 1341187200 2012.07.02 00:00 6.90245000 6.92629000 6.89970000 6.93697000 7.03135940 0.07553681 179005 1341273600 2012.07.03 00:00 6.92099000 6.92939000 6.91579000 6.94899000 7.02164803 0.06931137 159790 1341360000 2012.07.04 00:00 6.91580000 6.90749000 6.89604000 6.94719000 7.01077583 0.06812760 150750 1341446400 2012.07.05 00:00 6.90379000 6.96119000 6.90317000 6.96226000 7.00605337 0.06267252 195320 1341532800 2012.07.06 00:00 6.95549000 7.01847000 6.95409000 7.03594000 7.00723591 0.05719127 195050 1341792000 2012.07.09 00:00 7.03030000 7.00332000 7.00119000 7.03967000 7.00686297 0.05052673 174370 1341878400 2012.07.10 00:00 6.99429000 6.98080000 6.96249000 7.01159000 7.00438078 0.04836980 173775 1341964800 2012.07.11 00:00 6.97339000 6.99779000 6.95747000 6.99889000 7.00375308 0.04784008 168470 1342051200 2012.07.12 00:00 6.99499000 7.02189000 6.99449000 7.04301000 7.00548041 0.04847046 176465 1342137600 2012.07.13 00:00 7.02589000 7.02825000 7.01428000 7.05222000 7.00764894 0.04900240 152450 1342396800 2012.07.16 00:00 7.01291000 7.03439000 7.01291000 7.06279000 7.01019571 0.05001618 151795 1342483200 2012.07.17 00:00 7.03359000 6.95899000 6.95769000 7.03359000 7.00531898 0.04894442 173845 1342569600 2012.07.18 00:00 6.95709000 6.93379000 6.92979000 6.96533000 6.99850669 0.04867518 177860 1342656000 2012.07.19 00:00 6.92779000 6.91839000 6.91659000 6.93339000 6.99087653 0.05046450 171381 1342742400 2012.07.20 00:00 6.91522000 6.93999000 6.91522000 6.94179000 6.98603019 0.05129647 161665 1343001600 2012.07.23 00:00 6.95520000 6.93018000 6.92548000 6.99460000 6.98071113 0.04957383 198140 1343088000 2012.07.24 00:00 6.92439000 6.97736000 6.92232000 6.98533000 6.98039197 0.04628460 188980 1343174400 2012.07.25 00:00 6.97193000 6.96536000 6.95812000 6.98718000 6.97896036 0.04369637 186490 1343260800 2012.07.26 00:00 6.96321000 6.86553000 6.86456000 6.98008000 6.96815747 0.04534082 179925 1343347200 2012.07.27 00:00 6.87281000 6.86042000 6.83192000 6.92478000 6.95789675 0.04940015 52029 1343606400 2012.07.30 00:00 6.87055000 6.78358000 6.78354000 6.89258000 6.94129516 0.06285433 30691 1343692800 2012.07.31 00:00 6.78109000 6.79448000 6.76838000 6.83000000 6.92731276 0.07276526 34821 1343779200 2012.08.01 00:00 6.79239000 6.79326000 6.74007000 6.81477000 6.91454583 0.08135730 32103 1343865600 2012.08.02 00:00 6.79380000 6.80459000 6.72091000 6.82570000 6.90407385 0.08694490 36284 1343952000 2012.08.03 00:00 6.80199000 6.70142000 6.70066000 6.81934000 6.88477348 0.09869538 31699 1344211200 2012.08.06 00:00 6.69832000 6.71008000 6.68196000 6.76139000 6.86813601 0.10652873 30980 1344297600 2012.08.07 00:00 6.70659000 6.72408000 6.68816000 6.73542000 6.85441639 0.11163512 31641 1344384000 2012.08.08 00:00 6.72290000 6.68269000 6.67597000 6.74432000 6.83806149 0.11718911 31679 1344470400 2012.08.09 00:00 6.68129000 6.68068000 6.67147000 6.72599000 6.82307278 0.11830386 32606 1344556800 2012.08.10 00:00 6.67692000 6.65332000 6.64480000 6.72488000 6.80690585 0.11831770 27888 1344816000 2012.08.13 00:00 6.66431000 6.70858000 6.65244000 6.71238000 6.79754148 0.11052405 25758 1344902400 2012.08.14 00:00 6.70885000 6.69739000 6.64215000 6.71540000 6.78800325 0.10803272 31571 1344988800 2012.08.15 00:00 6.69753000 6.67759000 6.66969000 6.71708000 6.77748770 0.10697210 29958 1345075200 2012.08.16 00:00 6.67011000 6.68949000 6.66434000 6.71350000 6.76910697 0.10480203 27617 1345161600 2012.08.17 00:00 6.69093000 6.66424000 6.66299000 6.72799000 6.75911964 0.10077310 27351 1345420800 2012.08.20 00:00 6.66407000 6.66759000 6.64347000 6.69789000 6.75040253 0.09548137 24367 1345507200 2012.08.21 00:00 6.66579000 6.65169000 6.63037000 6.68030000 6.74100133 0.08305841 27830 1345593600 2012.08.22 00:00 6.65399000 6.63319000 6.62219000 6.70639000 6.73073359 0.06842691 25740 1345680000 2012.08.23 00:00 6.62286000 6.59169000 6.59049000 6.64789000 6.71749134 0.06577973 32552 1345766400 2012.08.24 00:00 6.58919000 6.60206000 6.57676000 6.61329000 6.70649788 0.06009122 32134 1346025600 2012.08.27 00:00 6.58778000 6.59291000 6.56530000 6.61637000 6.69567999 0.06027955 20801 1346112000 2012.08.28 00:00 6.58598000 6.60758000 6.55284000 6.61514000 6.68728951 0.05732043 31688 1346198400 2012.08.29 00:00 6.59794000 6.66169000 6.59786000 6.67609000 6.68485146 0.05176071 28845 1346284800 2012.08.30 00:00 6.66040000 6.68581000 6.64033000 6.69733000 6.68494275 0.04434109 24914 1346371200 2012.08.31 00:00 6.67511000 6.61044000 6.58370000 6.69231000 6.67784725 0.04383330 29355 1346630400 2012.09.03 00:00 6.60551000 6.68240000 6.60551000 6.70312000 6.67828085 0.04344680 18921 1346716800 2012.09.04 00:00 6.67179000 6.71354000 6.66583000 6.72174000 6.68163886 0.04465662 26151 1346803200 2012.09.05 00:00 6.71354000 6.72709000 6.69471000 6.76426000 6.68596754 0.04799966 25728 1346889600 2012.09.06 00:00 6.72385000 6.74322000 6.70802000 6.77726000 6.69142016 0.05240072 27297 1346976000 2012.09.07 00:00 6.73415000 6.59458000 6.59330000 6.75359000 6.68219728 0.05148012 24565 1347235200 2012.09.10 00:00 6.58906000 6.63228000 6.58764000 6.64789000 6.67744326 0.05016552 18254 1347321600 2012.09.11 00:00 6.63422000 6.60044000 6.59571000 6.64581000 6.67010961 0.04965958 22302 1347408000 2012.09.12 00:00 6.59628000 6.56374000 6.55222000 6.62584000 6.65997917 0.05136884 26611 1347494400 2012.09.13 00:00 6.56286000 6.57076000 6.55214000 6.63475000 6.65148211 0.05218513 24481 1347580800 2012.09.14 00:00 6.56411000 6.54947000 6.50851000 6.59805000 6.64176667 0.05470172 25906 1347840000 2012.09.17 00:00 6.54789000 6.57057000 6.54152000 6.59610000 6.63498604 0.05557627 21115 1347926400 2012.09.18 00:00 6.57234000 6.53889000 6.53889000 6.60124000 6.62583403 0.05841371 23359 1348012800 2012.09.19 00:00 6.54221000 6.50320000 6.49634000 6.56770000 6.61415460 0.06398613 29787 1348099200 2012.09.20 00:00 6.50916000 6.51636000 6.50295000 6.57093000 6.60484083 0.06796298 24797 1348185600 2012.09.21 00:00 6.51692000 6.56021000 6.51134000 6.57560000 6.60059027 0.06921564 25133 1348444800 2012.09.24 00:00 6.54828000 6.55725000 6.54605000 6.59896000 6.59646263 0.07051359 22145 1348531200 2012.09.25 00:00 6.56232000 6.56778000 6.52569000 6.59751000 6.59373095 0.07123768 24435 1348617600 2012.09.26 00:00 6.56294000 6.58970000 6.56034000 6.63048000 6.59334705 0.06966092 24394 1348704000 2012.09.27 00:00 6.58405000 6.52310000 6.51664000 6.60172000 6.58665685 0.06891176 27937 1348790400 2012.09.28 00:00 6.52230000 6.56507000 6.50738000 6.57937000 6.58460096 0.06910963 29114 1349049600 2012.10.01 00:00 6.55780000 6.59230000 6.55516000 6.59409000 6.58533421 0.06553618 27934 1349136000 2012.10.02 00:00 6.59250000 6.60690000 6.57880000 6.61915000 6.58738809 0.05922469 26404 1349222400 2012.10.03 00:00 6.60650000 6.68410000 6.60650000 6.69515000 6.59659875 0.05650459 29837 1349308800 2012.10.04 00:00 6.68400000 6.60250000 6.60142000 6.68775000 6.59716077 0.04631222 30417 1349395200 2012.10.05 00:00 6.60260000 6.60803000 6.56773000 6.62760000 6.59819594 0.04687294 26527 1349654400 2012.10.08 00:00 6.59720000 6.63843000 6.59660000 6.65228000 6.60202775 0.04908158 22672 1349740800 2012.10.09 00:00 6.63390000 6.69514000 6.62003000 6.70894000 6.61089559 0.05752027 29743 1349827200 2012.10.10 00:00 6.69380000 6.69601000 6.66425000 6.72115000 6.61900172 0.06337320 28076 1349913600 2012.10.11 00:00 6.69620000 6.70290000 6.68048000 6.73801000 6.62699203 0.06873714 29016 1350000000 2012.10.12 00:00 6.69960000 6.69463000 6.66968000 6.70614000 6.63343374 0.07094985 26502 1350259200 2012.10.15 00:00 6.69251000 6.65872000 6.64731000 6.72507000 6.63584196 0.07078639 28407 1350345600 2012.10.16 00:00 6.65860000 6.60770000 6.60327000 6.66375000 6.63316177 0.06664050 32528 1350432000 2012.10.17 00:00 6.60720000 6.58839000 6.57680000 6.60809000 6.62889779 0.05950532 34046 1350518400 2012.10.18 00:00 6.58670000 6.56266000 6.53142000 6.60010000 6.62258943 0.05470308 33611 1350604800 2012.10.19 00:00 6.56280000 6.58000000 6.54306000 6.58662000 6.61853330 0.05340495 28801 1350864000 2012.10.22 00:00 6.57490000 6.59110000 6.56004000 6.61222000 6.61592060 0.05200684 28330 1350950400 2012.10.23 00:00 6.59130000 6.64436000 6.58715000 6.66395000 6.61862912 0.05104817 29700 1351036800 2012.10.24 00:00 6.64396000 6.67880000 6.63756000 6.70525000 6.62435968 0.05189391 29737 1351123200 2012.10.25 00:00 6.67870000 6.70790000 6.63415000 6.71784000 6.63231590 0.04918080 34683 1351209600 2012.10.26 00:00 6.70770000 6.70457000 6.69206000 6.74273000 6.63919724 0.04862325 31878 1351468800 2012.10.29 00:00 6.69170000 6.67930000 6.66097000 6.73136000 6.64301655 0.04788164 19612 1351555200 2012.10.30 00:00 6.67910000 6.63840000 6.61906000 6.69331000 6.64257688 0.04725708 19265 1351641600 2012.10.31 00:00 6.63830000 6.63280000 6.59721000 6.64899000 6.64164575 0.04645784 27907 1351728000 2012.11.01 00:00 6.63290000 6.64510000 6.62362000 6.67933000 6.64197472 0.04558950 24926 1351814400 2012.11.02 00:00 6.64520000 6.70283000 6.64340000 6.70913000 6.64777046 0.04601843 31815 1352073600 2012.11.05 00:00 6.70620000 6.68880000 6.68733000 6.71544000 6.65167804 0.04643524 25040 1352160000 2012.11.06 00:00 6.68870000 6.68340000 6.67519000 6.70778000 6.65469918 0.04587665 27787 1352246400 2012.11.07 00:00 6.68350000 6.68650000 6.65402000 6.71875000 6.65772783 0.04564708 33858 1352332800 2012.11.08 00:00 6.68660000 6.67030000 6.66807000 6.70589000 6.65892518 0.04476531 30632 1352419200 2012.11.09 00:00 6.67040000 6.74270000 6.65257000 6.75847000 6.66690373 0.04921298 30948 1352678400 2012.11.12 00:00 6.73770000 6.75440000 6.72790000 6.76501000 6.67523671 0.05471900 22945 1352764800 2012.11.13 00:00 6.75430000 6.78742000 6.75430000 6.79680000 6.68592083 0.06044629 30811 1352851200 2012.11.14 00:00 6.78781000 6.78034000 6.75902000 6.78964000 6.69491313 0.06201366 25603 1352937600 2012.11.15 00:00 6.78377000 6.76428000 6.74631000 6.80257000 6.70151950 0.05783202 23376 1353024000 2012.11.16 00:00 6.76364000 6.78981000 6.76013000 6.81496000 6.70992812 0.05581060 23167 1353283200 2012.11.19 00:00 6.78249000 6.72302000 6.72121000 6.79634000 6.71117497 0.04930115 21609 1353369600 2012.11.20 00:00 6.72084000 6.75902000 6.72071000 6.78250000 6.71573164 0.04841847 24310 1353456000 2012.11.21 00:00 6.76218000 6.71668000 6.71618000 6.80097000 6.71582196 0.04771498 24107 1353542400 2012.11.22 00:00 6.71614000 6.67370000 6.67007000 6.72591000 6.71181034 0.04838442 17967 1353628800 2012.11.23 00:00 6.67198000 6.62125000 6.61420000 6.68577000 6.70318555 0.05234447 20810 1353888000 2012.11.26 00:00 6.61693000 6.60698000 6.60203000 6.64302000 6.69402311 0.05711239 20163 1353974400 2012.11.27 00:00 6.60743000 6.68454000 6.58517000 6.69774000 6.69311996 0.05597786 24451 1354060800 2012.11.28 00:00 6.68035000 6.64667000 6.64319000 6.70576000 6.68869616 0.05653696 24314 1354147200 2012.11.29 00:00 6.64374000 6.66453000 6.61906000 6.68423000 6.68639462 0.05676088 22333 1354233600 2012.11.30 00:00 6.66112000 6.66094000 6.63843000 6.67709000 6.68397037 0.05777589 22957 1354492800 2012.12.03 00:00 6.65824000 6.62880000 6.61965000 6.66008000 6.67871605 0.06090095 25504 1354579200 2012.12.04 00:00 6.62890000 6.59200000 6.58299000 6.64088000 6.67045738 0.06682427 22028 1354665600 2012.12.05 00:00 6.59180000 6.59370000 6.58023000 6.62322000 6.66314715 0.07163108 21590 1354752000 2012.12.06 00:00 6.59390000 6.63210000 6.59030000 6.64557000 6.66019028 0.07315025 23328 1354838400 2012.12.07 00:00 6.63210000 6.67401000 6.62260000 6.68947000 6.66150644 0.07035203 24759 1355097600 2012.12.10 00:00 6.68940000 6.69010000 6.66770000 6.70027000 6.66422964 0.06664114 21003 1355184000 2012.12.11 00:00 6.68910000 6.64530000 6.63595000 6.69720000 6.66242682 0.06124427 19975 1355270400 2012.12.12 00:00 6.64540000 6.64520000 6.60864000 6.66615000 6.66078617 0.05567887 22688 1355356800 2012.12.13 00:00 6.64500000 6.67730000 6.64356000 6.69711000 6.66235891 0.05063011 23342 1355443200 2012.12.14 00:00 6.67820000 6.67491000 6.65197000 6.71648000 6.66355425 0.04201046 26219 1355702400 2012.12.17 00:00 6.66660000 6.65420000 6.63454000 6.68508000 6.66266337 0.03977100 21665 1355788800 2012.12.18 00:00 6.65410000 6.60090000 6.58934000 6.66927000 6.65678115 0.03441421 21424 1355875200 2012.12.19 00:00 6.60080000 6.54540000 6.49867000 6.60619000 6.64617342 0.03735008 26026 1355961600 2012.12.20 00:00 6.54600000 6.50420000 6.49487000 6.57040000 6.63265214 0.04656825 21807 1356048000 2012.12.21 00:00 6.50440000 6.55209000 6.49928000 6.56185000 6.62497956 0.04984713 26293 1356307200 2012.12.24 00:00 6.54680000 6.55648000 6.51511000 6.55918000 6.61845579 0.05254730 11293 1356480000 2012.12.26 00:00 6.54528000 6.50623000 6.50128000 6.54861000 6.60776762 0.05710622 9618 1356566400 2012.12.27 00:00 6.50390000 6.50170000 6.47602000 6.52248000 6.59766594 0.06241157 19241 1356652800 2012.12.28 00:00 6.50220000 6.51290000 6.48177000 6.53573000 6.58959299 0.06459804 19170 1356912000 2012.12.31 00:00 6.49970000 6.50893000 6.48985000 6.52558000 6.58191080 0.06620481 13168 1357084800 2013.01.02 00:00 6.49493000 6.48805000 6.44195000 6.51113000 6.57297168 0.06998977 24480 1357171200 2013.01.03 00:00 6.48500000 6.52950000 6.48370000 6.53336000 6.56883152 0.07133637 20539 1357257600 2013.01.04 00:00 6.52810000 6.53268000 6.52780000 6.56700000 6.56538852 0.07227131 24350 1357516800 2013.01.07 00:00 6.53220000 6.49150000 6.49150000 6.56073000 6.55835152 0.07384079 22195 1357603200 2013.01.08 00:00 6.48940000 6.55820000 6.48432000 6.56462000 6.55833709 0.06916589 24092 1357689600 2013.01.09 00:00 6.55810000 6.56100000 6.54920000 6.59323000 6.55859070 0.06256388 24045 1357776000 2013.01.10 00:00 6.56110000 6.48630000 6.47425000 6.57409000 6.55170587 0.06155551 28151 1357862400 2013.01.11 00:00 6.48620000 6.46239000 6.46220000 6.51311000 6.54319960 0.06093682 26343 1358121600 2013.01.14 00:00 6.44987000 6.44016000 6.43800000 6.46863000 6.53338630 0.05699738 55316 1358208000 2013.01.15 00:00 6.43542000 6.49820000 6.43537000 6.52174000 6.53003522 0.04755174 29491 1358294400 2013.01.16 00:00 6.49770000 6.50080000 6.48806000 6.53717000 6.52725092 0.03830871 27028 1358380800 2013.01.17 00:00 6.50070000 6.48950000 6.45596000 6.50963000 6.52365559 0.03414541 25309 1358467200 2013.01.18 00:00 6.48960000 6.51407000 6.47897000 6.54408000 6.52274268 0.03350068 23045 1358726400 2013.01.21 00:00 6.51270000 6.52950000 6.50342000 6.55131000 6.52338623 0.03350975 13829 1358812800 2013.01.22 00:00 6.52270000 6.50770000 6.48304000 6.53708000 6.52189231 0.03244426 26322 1358899200 2013.01.23 00:00 6.50650000 6.51580000 6.50195000 6.55299000 6.52131209 0.03126406 22464 1358985600 2013.01.24 00:00 6.51590000 6.48900000 6.48645000 6.53910000 6.51823474 0.03054257 24667 1359072000 2013.01.25 00:00 6.48960000 6.46200000 6.43764000 6.50059000 6.51287905 0.03086310 25177 1359331200 2013.01.28 00:00 6.45610000 6.41750000 6.41005000 6.47894000 6.50379534 0.03521763 21634 1359417600 2013.01.29 00:00 6.41740000 6.36950000 6.36377000 6.43074000 6.49100530 0.04479809 24123 1359504000 2013.01.30 00:00 6.37060000 6.34590000 6.33788000 6.37539000 6.47718575 0.05555058 23997 1359590400 2013.01.31 00:00 6.34620000 6.35860000 6.33688000 6.37293000 6.46589187 0.06135599 20967 1359676800 2013.02.01 00:00 6.35980000 6.29512000 6.27816000 6.36185000 6.44962788 0.07227293 29817 1359936000 2013.02.04 00:00 6.30220000 6.32490000 6.29603000 6.33670000 6.43774904 0.07882482 25776 1360022400 2013.02.05 00:00 6.32440000 6.32070000 6.30710000 6.34819000 6.42660151 0.08028834 26551 1360108800 2013.02.06 00:00 6.32060000 6.35930000 6.31405000 6.36811000 6.42019184 0.07687601 23516 1360195200 2013.02.07 00:00 6.35910000 6.41100000 6.33441000 6.43860000 6.41931643 0.07559490 29051 1360281600 2013.02.08 00:00 6.41050000 6.44326000 6.39850000 6.45166000 6.42159677 0.07489106 23131 1360540800 2013.02.11 00:00 6.42790000 6.39160000 6.38270000 6.44517000 6.41873993 0.07534317 18938 1360627200 2013.02.12 00:00 6.39150000 6.36320000 6.34564000 6.41072000 6.41345042 0.07457329 23528 1360713600 2013.02.13 00:00 6.35910000 6.27970000 6.27270000 6.37125000 6.40071228 0.07831358 23851 1360800000 2013.02.14 00:00 6.27950000 6.31150000 6.27740000 6.35592000 6.39221587 0.07877341 49187 1360886400 2013.02.15 00:00 6.31120000 6.31849000 6.30200000 6.35619000 6.38519436 0.07591315 39683 1361145600 2013.02.18 00:00 6.32380000 6.34400000 6.31770000 6.35362000 6.38127109 0.06922696 22424 1361232000 2013.02.19 00:00 6.34420000 6.30350000 6.29798000 6.35818000 6.37386432 0.06482028 50768 1361318400 2013.02.20 00:00 6.30340000 6.34530000 6.28060000 6.35294000 6.37114391 0.05640793 64643 1361404800 2013.02.21 00:00 6.34290000 6.41720000 6.33982000 6.44422000 6.37553020 0.05213624 67893 1361491200 2013.02.22 00:00 6.41720000 6.41739000 6.37821000 6.44224000 6.37951685 0.05095607 57093 1361750400 2013.02.25 00:00 6.39640000 6.47760000 6.35913000 6.48113000 6.38885810 0.05881646 82131 1361836800 2013.02.26 00:00 6.47820000 6.45760000 6.45048000 6.48990000 6.39540495 0.06357217 87239 1361923200 2013.02.27 00:00 6.45770000 6.42560000 6.42337000 6.46812000 6.39828067 0.06425542 73443 1362009600 2013.02.28 00:00 6.42550000 6.46440000 6.42136000 6.46752000 6.40457775 0.06796696 61774 1362096000 2013.03.01 00:00 6.46430000 6.43113000 6.40240000 6.46590000 6.40710653 0.06468805 60276 1362355200 2013.03.04 00:00 6.43570000 6.41270000 6.41063000 6.45332000 6.40763924 0.06222786 44431 1362441600 2013.03.05 00:00 6.41280000 6.37710000 6.36781000 6.42085000 6.40473075 0.05858996 47713 1362528000 2013.03.06 00:00 6.37750000 6.42100000 6.36330000 6.42376000 6.40628020 0.05821352 48030 1362614400 2013.03.07 00:00 6.42090000 6.32550000 6.32100000 6.42140000 6.39858685 0.05888202 51327 1362700800 2013.03.08 00:00 6.32530000 6.40588000 6.32085000 6.41708000 6.39928143 0.05822363 45752 1362960000 2013.03.11 00:00 6.40690000 6.38670000 6.38278000 6.41425000 6.39808320 0.05796920 39164 1363046400 2013.03.12 00:00 6.38690000 6.35570000 6.34597000 6.41174000 6.39404670 0.05736891 49578 1363132800 2013.03.13 00:00 6.35590000 6.42540000 6.32971000 6.43091000 6.39703273 0.05208257 50039 1363219200 2013.03.14 00:00 6.42620000 6.42920000 6.41389000 6.48572000 6.40009628 0.04906830 48514 1363305600 2013.03.15 00:00 6.42940000 6.38619000 6.37168000 6.44086000 6.39877187 0.04568469 45688 1363564800 2013.03.18 00:00 6.45450000 6.43130000 6.41715000 6.46511000 6.40186979 0.04429587 41265 1363651200 2013.03.19 00:00 6.43130000 6.46490000 6.42516000 6.48051000 6.40787267 0.03975762 57066 1363737600 2013.03.20 00:00 6.46460000 6.46600000 6.42826000 6.47556000 6.41340860 0.03823772 46927 1363824000 2013.03.21 00:00 6.46590000 6.48100000 6.45525000 6.49939000 6.41984588 0.04023914 51316 1363910400 2013.03.22 00:00 6.48080000 6.49225000 6.47124000 6.52937000 6.42674151 0.04296098 46575 1364169600 2013.03.25 00:00 6.50340000 6.52200000 6.44906000 6.54778000 6.43581375 0.04720265 51592 1364256000 2013.03.26 00:00 6.52190000 6.47980000 6.47165000 6.52380000 6.44000291 0.04872539 41493 1364342400 2013.03.27 00:00 6.47990000 6.51640000 6.46663000 6.52462000 6.44727883 0.05291385 46710 1364428800 2013.03.28 00:00 6.51670000 6.50950000 6.48941000 6.54097000 6.45320465 0.05610515 39703 1364515200 2013.03.29 00:00 6.50810000 6.52349000 6.50497000 6.54105000 6.45989850 0.05986629 12459 1364774400 2013.04.01 00:00 6.51310000 6.51290000 6.50281000 6.54577000 6.46494626 0.06150423 30855 1364860800 2013.04.02 00:00 6.51340000 6.48800000 6.46784000 6.51660000 6.46714185 0.05906669 40867 1364947200 2013.04.03 00:00 6.48800000 6.50460000 6.47964000 6.51042000 6.47070930 0.05957802 43545 1365033600 2013.04.04 00:00 6.50510000 6.51610000 6.50110000 6.59094000 6.47503222 0.05164766 49622 1365120000 2013.04.05 00:00 6.51600000 6.44024000 6.43175000 6.53195000 6.47171867 0.04943575 56663 1365379200 2013.04.08 00:00 6.45510000 6.41870000 6.40024000 6.46179000 6.46666928 0.04704072 41953 1365465600 2013.04.09 00:00 6.41860000 6.38620000 6.38113000 6.43526000 6.45900554 0.04501336 45422 1365552000 2013.04.10 00:00 6.38620000 6.39100000 6.35758000 6.40143000 6.45252882 0.04857243 51610 1365638400 2013.04.11 00:00 6.39080000 6.35100000 6.32634000 6.41089000 6.44285941 0.05625237 49427 1365724800 2013.04.12 00:00 6.35100000 6.34592000 6.33562000 6.39423000 6.43362708 0.06255782 51062 1365984000 2013.04.15 00:00 6.34310000 6.42180000 6.34300000 6.43207000 6.43250069 0.06312264 61304 1366070400 2013.04.16 00:00 6.42160000 6.36180000 6.34395000 6.42875000 6.42576729 0.06745049 59505 1366156800 2013.04.17 00:00 6.36200000 6.51280000 6.35272000 6.52337000 6.43405612 0.06609753 69238 1366243200 2013.04.18 00:00 6.51290000 6.53630000 6.49103000 6.54833000 6.44379364 0.06588594 55079 1366329600 2013.04.19 00:00 6.53640000 6.54146000 6.48415000 6.55041000 6.45309519 0.06641612 46229 1366588800 2013.04.22 00:00 6.52230000 6.52780000 6.50711000 6.54475000 6.46020994 0.06590951 41475 1366675200 2013.04.23 00:00 6.52720000 6.64510000 6.52284000 6.65086000 6.47781852 0.07687248 51658 1366761600 2013.04.24 00:00 6.64560000 6.61590000 6.58891000 6.65623000 6.49096913 0.08347928 50606 1366848000 2013.04.25 00:00 6.61610000 6.60190000 6.56365000 6.61810000 6.50153398 0.08868402 50938 1366934400 2013.04.26 00:00 6.60190000 6.56685000 6.56124000 6.61354000 6.50775455 0.09114240 36089 1367193600 2013.04.29 00:00 6.55530000 6.53550000 6.51899000 6.56164000 6.51039697 0.09202700 38690 1367280000 2013.04.30 00:00 6.53530000 6.47900000 6.45844000 6.56284000 6.50740679 0.09137957 44892 1367366400 2013.05.01 00:00 6.47830000 6.46430000 6.42307000 6.49085000 6.50330138 0.09087938 40388 1367452800 2013.05.02 00:00 6.46440000 6.53610000 6.45929000 6.54454000 6.50642506 0.09184281 46046 1367539200 2013.05.03 00:00 6.53600000 6.49714000 6.46726000 6.54529000 6.50554077 0.09047935 45082 1367798400 2013.05.06 00:00 6.47612000 6.54590000 6.47535000 6.54987000 6.50938450 0.08944620 26406 1367884800 2013.05.07 00:00 6.54580000 6.53170000 6.49477000 6.55794000 6.51150979 0.08549407 33336 1367971200 2013.05.08 00:00 6.53180000 6.48540000 6.47811000 6.53543000 6.50902314 0.08119059 45318 1368057600 2013.05.09 00:00 6.48520000 6.54870000 6.47483000 6.56885000 6.51280189 0.07342105 44113 1368144000 2013.05.10 00:00 6.54880000 6.59580000 6.53327000 6.62522000 6.52070647 0.06458898 39950 1368403200 2013.05.13 00:00 6.60050000 6.60990000 6.58104000 6.62217000 6.52920109 0.06225980 34964 1368489600 2013.05.14 00:00 6.61000000 6.66600000 6.57967000 6.67940000 6.54222956 0.05460649 41310 1368576000 2013.05.15 00:00 6.66590000 6.67000000 6.65864000 6.69731000 6.55439817 0.05890253 39747 1368662400 2013.05.16 00:00 6.67000000 6.66920000 6.63290000 6.68758000 6.56533168 0.06295255 47407 1368748800 2013.05.17 00:00 6.66910000 6.68880000 6.64800000 6.70664000 6.57709057 0.06804410 44385 1369008000 2013.05.20 00:00 6.68530000 6.65168000 6.64447000 6.70504000 6.58419432 0.06922694 43729 1369094400 2013.05.21 00:00 6.65165000 6.61302000 6.60363000 6.67517000 6.58693963 0.06845784 44660 1369180800 2013.05.22 00:00 6.61187000 6.64054000 6.56624000 6.64953000 6.59204442 0.06990288 48440 1369267200 2013.05.23 00:00 6.63938000 6.64515000 6.62841000 6.68324000 6.59710210 0.07175935 47866 1369353600 2013.05.24 00:00 6.64241000 6.63863000 6.62204000 6.67312000 6.60105714 0.07277580 35951 1369612800 2013.05.27 00:00 6.63482000 6.63926000 6.63201000 6.65265000 6.60469550 0.07240303 16581 1369699200 2013.05.28 00:00 6.63942000 6.71979000 6.63145000 6.72361000 6.61565688 0.07263035 40970 1369785600 2013.05.29 00:00 6.72174000 6.64836000 6.62206000 6.72430000 6.61877147 0.06492568 52661 1369872000 2013.05.30 00:00 6.64566000 6.55980000 6.55583000 6.65572000 6.61315514 0.06337894 45203 1369958400 2013.05.31 00:00 6.55796000 6.61963000 6.55446000 6.65214000 6.61377179 0.05778178 45391 1370217600 2013.06.03 00:00 6.61539000 6.53777000 6.52829000 6.62826000 6.60653352 0.05936892 44475 1370304000 2013.06.04 00:00 6.53426000 6.56012000 6.53410000 6.57559000 6.60211319 0.05911265 37217 1370390400 2013.06.05 00:00 6.55740000 6.58663000 6.54777000 6.60908000 6.60063860 0.05381598 45147 1370476800 2013.06.06 00:00 6.58709000 6.54071000 6.51013000 6.60491000 6.59493111 0.05702598 43224 1370563200 2013.06.07 00:00 6.53762000 6.55433000 6.52733000 6.58831000 6.59106434 0.05971690 57802 1370822400 2013.06.10 00:00 6.56366000 6.57466000 6.55184000 6.61237000 6.58950202 0.06048504 38443 1370908800 2013.06.11 00:00 6.57368000 6.54881000 6.53222000 6.61935000 6.58562659 0.06053062 52410 1370995200 2013.06.12 00:00 6.54664000 6.51282000 6.48402000 6.56043000 6.57869263 0.06264399 45715 1371081600 2013.06.13 00:00 6.50963000 6.47357000 6.47242000 6.53213000 6.56868095 0.06743985 53073 1371168000 2013.06.14 00:00 6.47297000 6.43343000 6.42983000 6.49867000 6.55579991 0.07297957 44797 1371427200 2013.06.17 00:00 6.43052000 6.45644000 6.42835000 6.48559000 6.54633706 0.07626396 33829 1371513600 2013.06.18 00:00 6.46130000 6.43924000 6.43241000 6.50965000 6.53613734 0.08174583 44024 1371600000 2013.06.19 00:00 6.43925000 6.45125000 6.37401000 6.46267000 6.52805283 0.08307039 43208 1371686400 2013.06.20 00:00 6.44810000 6.56418000 6.44762000 6.61140000 6.53149351 0.07823506 72119 1371772800 2013.06.21 00:00 6.55426000 6.65856000 6.53739000 6.70813000 6.54359508 0.07717903 59382 1372032000 2013.06.24 00:00 6.65719000 6.75839000 6.65461000 6.80042000 6.56405174 0.08692664 62979 1372118400 2013.06.25 00:00 6.75444000 6.71059000 6.66329000 6.76984000 6.57800777 0.08797729 53951 1372204800 2013.06.26 00:00 6.70869000 6.75068000 6.67034000 6.75743000 6.59445274 0.09846510 53985 1372291200 2013.06.27 00:00 6.74843000 6.73799000 6.69911000 6.76827000 6.60812296 0.10689008 46700 1372377600 2013.06.28 00:00 6.73172000 6.69297000 6.68951000 6.75868000 6.61620363 0.11110611 48120 1372636800 2013.07.01 00:00 6.69597000 6.66598000 6.65182000 6.71487000 6.62094423 0.11177103 38760 1372723200 2013.07.02 00:00 6.66270000 6.72183000 6.65259000 6.73150000 6.63055240 0.11606838 47869 1372809600 2013.07.03 00:00 6.72168000 6.68277000 6.66940000 6.76601000 6.63552551 0.11779459 50059 1372896000 2013.07.04 00:00 6.68128000 6.66645000 6.66050000 6.73053000 6.63847070 0.11694287 43212 1372982400 2013.07.05 00:00 6.66087000 6.79240000 6.66087000 6.81952000 6.65313063 0.12417601 56995 1373241600 2013.07.08 00:00 6.80416000 6.77613000 6.76723000 6.86442000 6.66484486 0.12911618 36260 1373328000 2013.07.09 00:00 6.77474000 6.78934000 6.75160000 6.82939000 6.67670154 0.13258781 42592 1373414400 2013.07.10 00:00 6.78123000 6.70322000 6.70216000 6.81293000 6.67922710 0.12818706 43471 1373500800 2013.07.11 00:00 6.70643000 6.65234000 6.57283000 6.71148000 6.67666643 0.11931839 65866 1373587200 2013.07.12 00:00 6.65433000 6.64986000 6.64758000 6.69742000 6.67411343 0.10614527 46192 1373846400 2013.07.15 00:00 6.65331000 6.67067000 6.65270000 6.71668000 6.67378549 0.09434065 36861 1373932800 2013.07.16 00:00 6.67121000 6.57860000 6.57572000 6.67841000 6.66472020 0.08285354 38530 1374019200 2013.07.17 00:00 6.57720000 6.56432000 6.53904000 6.61096000 6.65515828 0.07518608 44187 1374105600 2013.07.18 00:00 6.56006000 6.56843000 6.55891000 6.60657000 6.64689844 0.07906946 35249 1374192000 2013.07.19 00:00 6.56911000 6.53024000 6.52447000 6.57864000 6.63578812 0.08862750 24894 1374451200 2013.07.22 00:00 6.53594000 6.48455000 6.47032000 6.53819000 6.62138449 0.09708043 32447 1374537600 2013.07.23 00:00 6.48329000 6.44302000 6.43873000 6.49225000 6.60439739 0.10993207 32246 1374624000 2013.07.24 00:00 6.44119000 6.50057000 6.44086000 6.52851000 6.59450907 0.11147598 32407 1374710400 2013.07.25 00:00 6.50102000 6.47744000 6.47159000 6.53940000 6.58335963 0.11406551 25841 1374796800 2013.07.26 00:00 6.47823000 6.47371000 6.45208000 6.50104000 6.57291681 0.11780149 21469 1375056000 2013.07.29 00:00 6.47168000 6.47371000 6.44130000 6.49281000 6.56346854 0.12135028 28542 1375142400 2013.07.30 00:00 6.46112000 6.55320000 6.45676000 6.57157000 6.56249059 0.11641598 25776 1375228800 2013.07.31 00:00 6.55199000 6.50928000 6.48128000 6.60039000 6.55742291 0.11534522 35745 1375315200 2013.08.01 00:00 6.51019000 6.60697000 6.49403000 6.61585000 6.56214168 0.11202091 29359 1375401600 2013.08.02 00:00 6.59877000 6.59922000 6.59078000 6.65529000 6.56567295 0.09925282 31325 1375660800 2013.08.05 00:00 6.59710000 6.57816000 6.57337000 6.61768000 6.56686219 0.08737630 27414 1375747200 2013.08.06 00:00 6.57693000 6.54892000 6.54520000 6.58706000 6.56515341 0.07176090 25993 1375833600 2013.08.07 00:00 6.54962000 6.50754000 6.50718000 6.59530000 6.55966642 0.06488634 32527 1375920000 2013.08.08 00:00 6.50784000 6.48930000 6.47156000 6.52114000 6.55296486 0.06176468 25224 1376006400 2013.08.09 00:00 6.48198000 6.49800000 6.47184000 6.50865000 6.54773011 0.05755612 22000 1376265600 2013.08.12 00:00 6.49358000 6.52455000 6.49358000 6.54040000 6.54552248 0.04990516 30978 1376352000 2013.08.13 00:00 6.52180000 6.53230000 6.50114000 6.55704000 6.54426320 0.04888613 35163 1376438400 2013.08.14 00:00 6.52320000 6.51079000 6.49820000 6.54930000 6.54107527 0.04779522 25065 1376524800 2013.08.15 00:00 6.51209000 6.50464000 6.47962000 6.56913000 6.53760525 0.04648035 37396 1376611200 2013.08.16 00:00 6.50288000 6.50860000 6.49492000 6.52736000 6.53484284 0.04570861 31393 1376870400 2013.08.19 00:00 6.51169000 6.50570000 6.49500000 6.52923000 6.53206733 0.04376632 27507 1376956800 2013.08.20 00:00 6.50430000 6.48487000 6.45921000 6.53603000 6.52757235 0.03919804 33960 1377043200 2013.08.21 00:00 6.47910000 6.56602000 6.47340000 6.57409000 6.53123403 0.04029177 30952 1377129600 2013.08.22 00:00 6.56761000 6.51571000 6.50211000 6.58693000 6.52975555 0.03838276 30287 1377216000 2013.08.23 00:00 6.51587000 6.48673000 6.48003000 6.54740000 6.52565788 0.03725968 32454 1377475200 2013.08.26 00:00 6.48686000 6.50760000 6.48264000 6.53332000 6.52393808 0.03573382 19985 1377561600 2013.08.27 00:00 6.50706000 6.48319000 6.48297000 6.54559000 6.52005731 0.03644218 26081 1377648000 2013.08.28 00:00 6.48297000 6.50306000 6.46789000 6.53659000 6.51843852 0.03673038 27132 1377734400 2013.08.29 00:00 6.50120000 6.58654000 6.49603000 6.60294000 6.52492438 0.03441009 28750 1377820800 2013.08.30 00:00 6.58477000 6.61812000 6.57737000 6.64727000 6.53380015 0.03814409 28224 1378080000 2013.09.02 00:00 6.61800000 6.60206000 6.59708000 6.63386000 6.54030109 0.04191036 24271 1378166400 2013.09.03 00:00 6.60128000 6.61732000 6.59451000 6.62829000 6.54763622 0.04784373 23041 1378252800 2013.09.04 00:00 6.61722000 6.58814000 6.58814000 6.62944000 6.55149372 0.04928272 21577 1378339200 2013.09.05 00:00 6.58896000 6.67669000 6.58590000 6.69349000 6.56341718 0.05840162 30361 1378425600 2013.09.06 00:00 6.67557000 6.62529000 6.60690000 6.68995000 6.56930983 0.06009766 27161 1378684800 2013.09.09 00:00 6.62721000 6.55763000 6.54786000 6.64475000 6.56819746 0.05894525 21124 1378771200 2013.09.10 00:00 6.55589000 6.54260000 6.53069000 6.57515000 6.56575961 0.05794799 25893 1378857600 2013.09.11 00:00 6.54127000 6.52078000 6.51521000 6.55396000 6.56147584 0.05649714 23239 1378944000 2013.09.12 00:00 6.51970000 6.51806000 6.50405000 6.55420000 6.55734100 0.05525338 27970 1379030400 2013.09.13 00:00 6.51610000 6.55409000 6.51181000 6.57249000 6.55703138 0.05414881 23090 1379289600 2013.09.16 00:00 6.50889000 6.51341000 6.47857000 6.52375000 6.55287696 0.05368928 27221 1379376000 2013.09.17 00:00 6.50028000 6.46546000 6.45554000 6.52176000 6.54455154 0.05563421 21655 1379462400 2013.09.18 00:00 6.46467000 6.36774000 6.35948000 6.47590000 6.52771234 0.06964246 31472 1379548800 2013.09.19 00:00 6.36093000 6.33758000 6.30582000 6.37615000 6.50960450 0.08480370 30325 1379635200 2013.09.20 00:00 6.33588000 6.36482000 6.31719000 6.37930000 6.49581550 0.09432677 25095 1379894400 2013.09.23 00:00 6.34186000 6.38064000 6.34186000 6.38979000 6.48484640 0.10114456 21754 1379980800 2013.09.24 00:00 6.38373000 6.39865000 6.37240000 6.41980000 6.47663722 0.10581017 23578 1380067200 2013.09.25 00:00 6.39591000 6.41583000 6.38177000 6.44299000 6.47084606 0.10860714 23169 1380153600 2013.09.26 00:00 6.41658000 6.41191000 6.40065000 6.43652000 6.46523310 0.10817501 22783 1380240000 2013.09.27 00:00 6.41113000 6.42682000 6.40553000 6.43277000 6.46157471 0.10408062 21061 1380499200 2013.09.30 00:00 6.43772000 6.42581000 6.39113000 6.44896000 6.45816855 0.10042045 22040 1380585600 2013.10.01 00:00 6.42598000 6.35792000 6.34170000 6.42778000 6.44862107 0.09841232 27177 1380672000 2013.10.02 00:00 6.35673000 6.37761000 6.35562000 6.40430000 6.44185811 0.09586496 25818 1380758400 2013.10.03 00:00 6.37214000 6.34405000 6.33140000 6.38193000 6.43254305 0.08403961 24014 1380844800 2013.10.04 00:00 6.33958000 6.42749000 6.33415000 6.43190000 6.43206181 0.07217609 20135 1381104000 2013.10.07 00:00 6.41632000 6.41240000 6.41136000 6.45036000 6.43018925 0.06655321 16853 1381190400 2013.10.08 00:00 6.41163000 6.43120000 6.39801000 6.43747000 6.43028552 0.06163635 21555 1381276800 2013.10.09 00:00 6.42865000 6.46094000 6.41552000 6.48114000 6.43320499 0.05922290 21172 1381363200 2013.10.10 00:00 6.46278000 6.50182000 6.46047000 6.52348000 6.43973975 0.06011306 22241 1381449600 2013.10.11 00:00 6.49987000 6.47599000 6.45726000 6.51059000 6.44319216 0.05664704 21150 1381708800 2013.10.14 00:00 6.46795000 6.46017000 6.45134000 6.49440000 6.44480910 0.05549301 15295 1381795200 2013.10.15 00:00 6.46108000 6.49649000 6.44729000 6.51488000 6.44973109 0.05933999 23863 1381881600 2013.10.16 00:00 6.49633000 6.48088000 6.47405000 6.51574000 6.45269765 0.05849852 23090 1381968000 2013.10.17 00:00 6.48122000 6.39865000 6.38804000 6.48547000 6.44755025 0.05119760 23153 1382054400 2013.10.18 00:00 6.39896000 6.41352000 6.38822000 6.42917000 6.44430928 0.04691294 17795 1382313600 2013.10.21 00:00 6.41216000 6.39139000 6.38822000 6.43628000 6.43926935 0.04442670 17677 1382400000 2013.10.22 00:00 6.39191000 6.36358000 6.35283000 6.41259000 6.43206084 0.04478300 21636 1382486400 2013.10.23 00:00 6.36513000 6.36950000 6.35905000 6.38787000 6.42610266 0.04578846 22066 1382572800 2013.10.24 00:00 6.37123000 6.35034000 6.34374000 6.38015000 6.41888717 0.04809766 22721 1382659200 2013.10.25 00:00 6.34801000 6.31344000 6.31286000 6.35876000 6.40884458 0.05331007 23689 1382918400 2013.10.28 00:00 6.31498000 6.34286000 6.30945000 6.35267000 6.40256034 0.05550299 17798 1383004800 2013.10.29 00:00 6.34208000 6.37955000 6.32922000 6.39066000 6.40036888 0.05516381 24364 1383091200 2013.10.30 00:00 6.38051000 6.38964000 6.36180000 6.41740000 6.39934708 0.05517271 21905 1383177600 2013.10.31 00:00 6.38722000 6.47918000 6.38720000 6.48333000 6.40695021 0.05477148 28415 1383264000 2013.11.01 00:00 6.47757000 6.53203000 6.47318000 6.54926000 6.41886257 0.05949927 24248 1383523200 2013.11.04 00:00 6.53374000 6.50651000 6.48561000 6.55313000 6.42720995 0.06211233 19873 1383609600 2013.11.05 00:00 6.50419000 6.52346000 6.48533000 6.54062000 6.43637662 0.06577067 23984 1383696000 2013.11.06 00:00 6.52246000 6.49399000 6.48040000 6.52497000 6.44186361 0.06728372 20384 1383782400 2013.11.07 00:00 6.49439000 6.53034000 6.46571000 6.55532000 6.45028993 0.07023241 35936 1383868800 2013.11.08 00:00 6.52593000 6.58992000 6.52182000 6.61779000 6.46358803 0.07948379 30417 1384128000 2013.11.11 00:00 6.59733000 6.55792000 6.55753000 6.60641000 6.47257203 0.08469859 18821 1384214400 2013.11.12 00:00 6.55649000 6.65171000 6.55556000 6.66353000 6.48963279 0.09854632 22664 1384300800 2013.11.13 00:00 6.64986000 6.64328000 6.63734000 6.70397000 6.50426586 0.10926496 24559 1384387200 2013.11.14 00:00 6.64053000 6.64543000 6.63570000 6.69212000 6.51771006 0.11570952 30077 1384473600 2013.11.15 00:00 6.64639000 6.62855000 6.62853000 6.65894000 6.52826625 0.11950128 20104 1384732800 2013.11.18 00:00 6.63063000 6.61000000 6.58378000 6.65122000 6.53605041 0.11939580 23666 1384819200 2013.11.19 00:00 6.60659000 6.60614000 6.59585000 6.63876000 6.54272561 0.11594631 24312 1384905600 2013.11.20 00:00 6.60669000 6.64160000 6.57944000 6.65510000 6.55214222 0.11372644 25694 1384992000 2013.11.21 00:00 6.64000000 6.63027000 6.62258000 6.67121000 6.55958296 0.10731389 28440 1385078400 2013.11.22 00:00 6.62509000 6.56619000 6.56618000 6.64286000 6.56021220 0.09222162 22126 1385337600 2013.11.25 00:00 6.56003000 6.56534000 6.55720000 6.59390000 6.56070056 0.07839581 21073 1385424000 2013.11.26 00:00 6.56822000 6.57154000 6.53195000 6.59218000 6.56173289 0.06705731 22065 1385510400 2013.11.27 00:00 6.56581000 6.57541000 6.54396000 6.58493000 6.56303547 0.05464442 22846 1385596800 2013.11.28 00:00 6.57544000 6.54086000 6.54039000 6.58775000 6.56092352 0.05231965 15719 1385683200 2013.11.29 00:00 6.53183000 6.55769000 6.53183000 6.58673000 6.56061557 0.05204887 19289 1385942400 2013.12.02 00:00 6.55411000 6.56336000 6.50076000 6.57230000 6.56087694 0.05050341 24800 1386028800 2013.12.03 00:00 6.56203000 6.51156000 6.50136000 6.57038000 6.55618009 0.05331031 23122 1386115200 2013.12.04 00:00 6.51000000 6.48943000 6.48484000 6.52877000 6.54982294 0.05712541 24473 1386201600 2013.12.05 00:00 6.49213000 6.48603000 6.47016000 6.54835000 6.54374742 0.06221725 27882 1386288000 2013.12.06 00:00 6.48515000 6.49892000 6.47361000 6.55621000 6.53947814 0.06455654 21267 1386547200 2013.12.09 00:00 6.50265000 6.52825000 6.49564000 6.54448000 6.53840880 0.06507838 19077 1386633600 2013.12.10 00:00 6.52636000 6.53509000 6.51495000 6.56801000 6.53809272 0.06011487 24082 1386720000 2013.12.11 00:00 6.53607000 6.54396000 6.52777000 6.56666000 6.53865151 0.05507075 23021 1386806400 2013.12.12 00:00 6.54313000 6.59504000 6.53647000 6.61801000 6.54402184 0.04895857 24688 1386892800 2013.12.13 00:00 6.59669000 6.56597000 6.56404000 6.61498000 6.54611214 0.04477694 21285 1387152000 2013.12.16 00:00 6.57545000 6.57488000 6.54663000 6.58407000 6.54885194 0.04228538 23550 1387238400 2013.12.17 00:00 6.57426000 6.55164000 6.53251000 6.60319000 6.54911747 0.04026583 20617 1387324800 2013.12.18 00:00 6.55104000 6.55639000 6.50288000 6.57598000 6.54981009 0.03456944 26141 1387411200 2013.12.19 00:00 6.55800000 6.58953000 6.52107000 6.60591000 6.55359294 0.03123405 23238 1387497600 2013.12.20 00:00 6.58827000 6.58431000 6.54701000 6.59950000 6.55651837 0.03238392 23307 1387756800 2013.12.23 00:00 6.57893000 6.56381000 6.54367000 6.58552000 6.55721281 0.03252929 15244 1387843200 2013.12.24 00:00 6.55135000 6.54960000 6.53972000 6.59364000 6.55648778 0.03221927 12144 1388016000 2013.12.26 00:00 6.56298000 6.54230000 6.54005000 6.57301000 6.55513657 0.03170002 10524 1388102400 2013.12.27 00:00 6.54700000 6.50112000 6.45954000 6.55520000 6.54999213 0.03251216 21564 1388361600 2013.12.30 00:00 6.50493000 6.42217000 6.40546000 6.53431000 6.53781860 0.04146253 17137 1388448000 2013.12.31 00:00 6.41982000 6.43485000 6.40223000 6.44675000 6.52801206 0.04673158 12891 1388620800 2014.01.02 00:00 6.42850000 6.51379000 6.42247000 6.51604000 6.52665758 0.04681141 27588 1388707200 2014.01.03 00:00 6.50914000 6.52319000 6.48294000 6.52902000 6.52632733 0.04611876 26345 1388966400 2014.01.06 00:00 6.51953000 6.50681000 6.49899000 6.53764000 6.52446854 0.04579381 18936 1389052800 2014.01.07 00:00 6.50380000 6.51295000 6.47874000 6.52587000 6.52337154 0.04577011 19786 1389139200 2014.01.08 00:00 6.50905000 6.57583000 6.50310000 6.58824000 6.52836758 0.04602692 24550 1389225600 2014.01.09 00:00 6.56916000 6.55345000 6.54839000 6.58467000 6.53075638 0.04590186 21852 1389312000 2014.01.10 00:00 6.55141000 6.48124000 6.47932000 6.55622000 6.52604054 0.04777644 21556 1389571200 2014.01.13 00:00 6.47958000 6.50055000 6.47611000 6.51038000 6.52361287 0.04586079 20072 1389657600 2014.01.14 00:00 6.50132000 6.43218000 6.42722000 6.51410000 6.51490497 0.05005876 20349 1389744000 2014.01.15 00:00 6.43040000 6.46612000 6.42950000 6.48373000 6.51025879 0.04996224 20171 1389830400 2014.01.16 00:00 6.46712000 6.45325000 6.45124000 6.48641000 6.50482938 0.05132463 20217 1389916800 2014.01.17 00:00 6.45684000 6.46713000 6.45299000 6.48180000 6.50123896 0.05111854 21570 1390176000 2014.01.20 00:00 6.46597000 6.48708000 6.46270000 6.48708000 6.49989049 0.04734462 13528 1390262400 2014.01.21 00:00 6.48126000 6.47500000 6.47240000 6.51330000 6.49751997 0.04374228 20411 1390348800 2014.01.22 00:00 6.47352000 6.48365000 6.46682000 6.49974000 6.49619902 0.04118291 24591 1390435200 2014.01.23 00:00 6.48128000 6.40445000 6.40323000 6.48764000 6.48746102 0.04344431 27359 1390521600 2014.01.24 00:00 6.40313000 6.43113000 6.40275000 6.47477000 6.48209616 0.04310853 28202 1390780800 2014.01.27 00:00 6.43434000 6.41897000 6.41843000 6.45189000 6.47608414 0.04490703 20749 1390867200 2014.01.28 00:00 6.41599000 6.41664000 6.40586000 6.46702000 6.47042279 0.04571019 22308 1390953600 2014.01.29 00:00 6.41705000 6.45248000 6.40683000 6.48334000 6.46871396 0.04550122 28618 1391040000 2014.01.30 00:00 6.44969000 6.51480000 6.44880000 6.53471000 6.47310310 0.04487844 28545 1391126400 2014.01.31 00:00 6.50902000 6.54431000 6.50892000 6.55887000 6.47988471 0.04592943 36213 1391385600 2014.02.03 00:00 6.55333000 6.54322000 6.50577000 6.55629000 6.48591665 0.04795958 28859 1391472000 2014.02.04 00:00 6.53787000 6.51575000 6.51575000 6.55460000 6.48875792 0.04842398 30482 1391558400 2014.02.05 00:00 6.51732000 6.52329000 6.50727000 6.54534000 6.49204669 0.04588531 25956 1391644800 2014.02.06 00:00 6.51863000 6.50251000 6.47835000 6.54000000 6.49304319 0.04422686 28212 1391731200 2014.02.07 00:00 6.50034000 6.48070000 6.47729000 6.52949000 6.49186765 0.04378562 26709 1391990400 2014.02.10 00:00 6.48748000 6.47575000 6.47026000 6.49614000 6.49033264 0.04330350 24305 1392076800 2014.02.11 00:00 6.47554000 6.43685000 6.42050000 6.48464000 6.48523905 0.04141678 22453 1392163200 2014.02.12 00:00 6.43272000 6.44548000 6.41920000 6.46705000 6.48145248 0.04126103 26835 1392249600 2014.02.13 00:00 6.44610000 6.45413000 6.42590000 6.46752000 6.47885034 0.04082007 28293 1392336000 2014.02.14 00:00 6.45112000 6.44050000 6.43656000 6.46320000 6.47519792 0.04121517 21661 1392595200 2014.02.17 00:00 6.43319000 6.44920000 6.43001000 6.46211000 6.47272193 0.04132792 14515 1392681600 2014.02.18 00:00 6.44669000 6.47973000 6.44633000 6.50343000 6.47338936 0.04139286 27140 1392768000 2014.02.19 00:00 6.47617000 6.50871000 6.47617000 6.52094000 6.47675323 0.04232748 25184 1392854400 2014.02.20 00:00 6.51113000 6.53182000 6.50243000 6.55715000 6.48199769 0.04114780 25157 1392940800 2014.02.21 00:00 6.53215000 6.52735000 6.52228000 6.57380000 6.48631696 0.04093481 22340 1393200000 2014.02.24 00:00 6.53478000 6.50366000 6.49161000 6.53730000 6.48796867 0.03825248 18087 1393286400 2014.02.25 00:00 6.50281000 6.49629000 6.48182000 6.51123000 6.48876118 0.03475099 17963 1393372800 2014.02.26 00:00 6.49239000 6.51427000 6.48457000 6.52673000 6.49119059 0.03395256 21511 1393459200 2014.02.27 00:00 6.51323000 6.51549000 6.50661000 6.54020000 6.49350482 0.03383337 29415 1393545600 2014.02.28 00:00 6.51406000 6.40665000 6.39925000 6.52475000 6.48523293 0.03691917 31735 1393804800 2014.03.03 00:00 6.42316000 6.47408000 6.40984000 6.48097000 6.48417075 0.03463904 24994 1393891200 2014.03.04 00:00 6.46653000 6.44435000 6.43153000 6.48243000 6.48037830 0.03487310 20032 1393977600 2014.03.05 00:00 6.44164000 6.42251000 6.42142000 6.46447000 6.47486703 0.03561065 24375 1394064000 2014.03.06 00:00 6.41712000 6.39072000 6.38582000 6.43770000 6.46685303 0.03960749 21203 1394150400 2014.03.07 00:00 6.39280000 6.37997000 6.36929000 6.39780000 6.45857845 0.04441105 22806 1394409600 2014.03.10 00:00 6.38332000 6.36943000 6.36609000 6.39928000 6.45008813 0.04943394 20098 1394496000 2014.03.11 00:00 6.36641000 6.37135000 6.36092000 6.40010000 6.44258926 0.05379686 23040 1394582400 2014.03.12 00:00 6.37122000 6.36432000 6.35944000 6.38981000 6.43513504 0.05830291 22020 1394668800 2014.03.13 00:00 6.36256000 6.37823000 6.33000000 6.39839000 6.42971551 0.06096384 29086 1394755200 2014.03.14 00:00 6.37329000 6.38527000 6.36010000 6.40061000 6.42548261 0.06294863 28938 1395014400 2014.03.17 00:00 6.38077000 6.35091000 6.34567000 6.40493000 6.41838045 0.06693161 21289 1395100800 2014.03.18 00:00 6.34862000 6.32869000 6.32458000 6.37594000 6.40983851 0.07085246 23471 1395187200 2014.03.19 00:00 6.32763000 6.40081000 6.32330000 6.40999000 6.40897865 0.06757966 24170 1395273600 2014.03.20 00:00 6.39847000 6.41264000 6.39294000 6.43942000 6.40932735 0.06167922 23276 1395360000 2014.03.21 00:00 6.41070000 6.41780000 6.40369000 6.43895000 6.41013427 0.05568420 18325 1395619200 2014.03.24 00:00 6.41119000 6.39654000 6.37874000 6.44417000 6.40883958 0.05173564 19779 1395705600 2014.03.25 00:00 6.39719000 6.39906000 6.39236000 6.43794000 6.40790819 0.04790455 24104 1395792000 2014.03.26 00:00 6.39909000 6.46417000 6.39798000 6.46608000 6.41326646 0.04429247 23208 1395878400 2014.03.27 00:00 6.45295000 6.47721000 6.45295000 6.48940000 6.41935632 0.04267680 25068 1395964800 2014.03.28 00:00 6.47624000 6.49989000 6.46899000 6.50517000 6.42702619 0.04894009 20409 1396224000 2014.03.31 00:00 6.48880000 6.46569000 6.46557000 6.51080000 6.43070846 0.05027667 23583 1396310400 2014.04.01 00:00 6.46620000 6.45372000 6.43723000 6.47530000 6.43290003 0.05153700 22281 1396396800 2014.04.02 00:00 6.45383000 6.47688000 6.44082000 6.48980000 6.43708860 0.05444035 20408 1396483200 2014.04.03 00:00 6.47663000 6.54099000 6.47401000 6.54802000 6.44698397 0.06243296 24578 1396569600 2014.04.04 00:00 6.53820000 6.55490000 6.52170000 6.55937000 6.45726169 0.06931385 22909 1396828800 2014.04.07 00:00 6.55229000 6.52435000 6.52372000 6.55658000 6.46365105 0.07065694 16276 1396915200 2014.04.08 00:00 6.52421000 6.49372000 6.48701000 6.53184000 6.46651476 0.06898816 20167 1397001600 2014.04.09 00:00 6.49433000 6.48095000 6.46600000 6.52600000 6.46788955 0.06563772 23720 1397088000 2014.04.10 00:00 6.48105000 6.53264000 6.47411000 6.54146000 6.47405626 0.06587580 22951 1397174400 2014.04.11 00:00 6.53338000 6.52667000 6.51885000 6.54590000 6.47906709 0.06519773 19990 1397433600 2014.04.14 00:00 6.53666000 6.55837000 6.52594000 6.57758000 6.48661975 0.06271911 20372 1397520000 2014.04.15 00:00 6.54711000 6.57167000 6.54657000 6.59058000 6.49471977 0.05640657 20844 1397606400 2014.04.16 00:00 6.57008000 6.59640000 6.55762000 6.60193000 6.50440360 0.05830968 19092 1397692800 2014.04.17 00:00 6.59649000 6.59804000 6.55900000 6.60720000 6.51332136 0.05957346 17227 1397779200 2014.04.18 00:00 6.59667000 6.59680000 6.59090000 6.60494000 6.52127170 0.05958481 3684 1398038400 2014.04.21 00:00 6.60021000 6.61026000 6.58370000 6.62540000 6.52974678 0.05694568 7958 1398124800 2014.04.22 00:00 6.60738000 6.58637000 6.56848000 6.61510000 6.53513947 0.05069806 15978 1398211200 2014.04.23 00:00 6.58622000 6.57506000 6.55593000 6.59190000 6.53894142 0.04904929 20350 1398297600 2014.04.24 00:00 6.57510000 6.57186000 6.53821000 6.58070000 6.54207652 0.04762240 19373 1398384000 2014.04.25 00:00 6.57479000 6.58320000 6.56476000 6.59370000 6.54599305 0.04750238 15068 1398643200 2014.04.28 00:00 6.56838000 6.54728000 6.52130000 6.59146000 6.54611561 0.04397051 22133 1398729600 2014.04.29 00:00 6.54267000 6.55895000 6.52196000 6.57394000 6.54733794 0.03868280 24445 1398816000 2014.04.30 00:00 6.55286000 6.49930000 6.49458000 6.58000000 6.54276289 0.03818539 27619 1398902400 2014.05.01 00:00 6.49681000 6.50561000 6.47833000 6.51117000 6.53922452 0.04020369 12167 1398988800 2014.05.02 00:00 6.50495000 6.50758000 6.48857000 6.55142000 6.53621076 0.04166186 23833 1399248000 2014.05.05 00:00 6.49730000 6.55162000 6.49730000 6.55423000 6.53767831 0.04116488 14179 1399334400 2014.05.06 00:00 6.54981000 6.49471000 6.49246000 6.55326000 6.53358609 0.04277458 20757 1399420800 2014.05.07 00:00 6.49273000 6.49876000 6.48355000 6.51058000 6.53026932 0.04353460 16926 1399507200 2014.05.08 00:00 6.49665000 6.52782000 6.45996000 6.53038000 6.53003605 0.04365876 26011 1399593600 2014.05.09 00:00 6.52909000 6.57199000 6.50906000 6.57796000 6.53403166 0.04248935 19735 1399852800 2014.05.12 00:00 6.55934000 6.56766000 6.54302000 6.57418000 6.53723436 0.04124937 13428 1399939200 2014.05.13 00:00 6.55495000 6.54775000 6.53145000 6.57804000 6.53823585 0.04016798 20593 1400025600 2014.05.14 00:00 6.54876000 6.55840000 6.54216000 6.56705000 6.54015625 0.03757409 15710 1400112000 2014.05.15 00:00 6.55193000 6.57003000 6.54953000 6.58171000 6.54300137 0.03510223 24548 1400198400 2014.05.16 00:00 6.57065000 6.56139000 6.55843000 6.58631000 6.54475266 0.03291935 17394 1400457600 2014.05.19 00:00 6.56246000 6.58762000 6.55099000 6.60391000 6.54883527 0.03075492 19618 1400544000 2014.05.20 00:00 6.58583000 6.58849000 6.58027000 6.61257000 6.55261191 0.03112754 21209 1400630400 2014.05.21 00:00 6.58800000 6.56805000 6.56738000 6.59598000 6.55408220 0.03114774 24682 1400716800 2014.05.22 00:00 6.56842000 6.58634000 6.56445000 6.59694000 6.55715437 0.03234639 21083 1400803200 2014.05.23 00:00 6.58549000 6.64046000 6.58302000 6.64960000 6.56508824 0.03878462 24745 1401062400 2014.05.26 00:00 6.64189000 6.61786000 6.61244000 6.65220000 6.57011412 0.04182195 14703 1401148800 2014.05.27 00:00 6.61709000 6.62091000 6.61025000 6.63530000 6.57495183 0.04479389 23021 1401235200 2014.05.28 00:00 6.61896000 6.64236000 6.61430000 6.65062000 6.58137165 0.04589798 27391 1401321600 2014.05.29 00:00 6.63931000 6.64360000 6.62135000 6.65287000 6.58729816 0.04638444 20404 1401408000 2014.05.30 00:00 6.64146000 6.68638000 6.63813000 6.69407000 6.59673453 0.05020980 23096 1401667200 2014.06.02 00:00 6.67640000 6.69247000 6.67348000 6.69831000 6.60585219 0.05574972 22948 1401753600 2014.06.03 00:00 6.69024000 6.67751000 6.66775000 6.70159000 6.61267675 0.05388624 23306 1401840000 2014.06.04 00:00 6.67861000 6.64007000 6.64007000 6.69434000 6.61528563 0.04837352 23024 1401926400 2014.06.05 00:00 6.64075000 6.65974000 6.62193000 6.69440000 6.61951938 0.04589841 34269 1402012800 2014.06.06 00:00 6.65873000 6.62566000 6.62516000 6.66131000 6.62010420 0.04474633 28181 1402272000 2014.06.09 00:00 6.63161000 6.68182000 6.62452000 6.69126000 6.62598189 0.04574653 23328 1402358400 2014.06.10 00:00 6.67885000 6.68968000 6.67303000 6.70326000 6.63204838 0.04488607 25347 1402444800 2014.06.11 00:00 6.68820000 6.69790000 6.67093000 6.70420000 6.63831996 0.04445527 23393 1402531200 2014.06.12 00:00 6.68761000 6.68554000 6.67828000 6.70724000 6.64281711 0.04315624 27870 1402617600 2014.06.13 00:00 6.68355000 6.64422000 6.64322000 6.69196000 6.64295072 0.03912527 24978 1402876800 2014.06.16 00:00 6.64070000 6.62443000 6.62282000 6.66726000 6.64118684 0.03751778 22054 1402963200 2014.06.17 00:00 6.61906000 6.63495000 6.61810000 6.65503000 6.64059285 0.03576485 21982 1403049600 2014.06.18 00:00 6.63220000 6.63973000 6.62883000 6.67230000 6.64051068 0.03190378 24208 1403136000 2014.06.19 00:00 6.64060000 6.69514000 6.62033000 6.70413000 6.64571347 0.02959072 25836 1403222400 2014.06.20 00:00 6.69562000 6.71618000 6.68225000 6.75336000 6.65242457 0.03106366 24215 1403481600 2014.06.23 00:00 6.72011000 6.69229000 6.69078000 6.73006000 6.65622128 0.03011941 19865 1403568000 2014.06.24 00:00 6.69140000 6.72421000 6.68800000 6.73530000 6.66269639 0.03071498 22196 1403654400 2014.06.25 00:00 6.72150000 6.73236000 6.71545000 6.74631000 6.66933102 0.03250902 25617 1403740800 2014.06.26 00:00 6.72988000 6.73569000 6.71804000 6.76686000 6.67565092 0.03412011 29488 1403827200 2014.06.27 00:00 6.73387000 6.72837000 6.72590000 6.76711000 6.68067179 0.03563581 26968 1404086400 2014.06.30 00:00 6.73700000 6.68077000 6.67880000 6.74200000 6.68068114 0.03553812 23625 1404172800 2014.07.01 00:00 6.68050000 6.68985000 6.67569000 6.71344000 6.68155437 0.03559475 24452 1404259200 2014.07.02 00:00 6.68864000 6.70267000 6.68419000 6.72020000 6.68356538 0.03460056 20464 1404345600 2014.07.03 00:00 6.70237000 6.82125000 6.70129000 6.87518000 6.69667820 0.04542971 26510 1404432000 2014.07.04 00:00 6.81679000 6.84261000 6.81679000 6.86576000 6.71057647 0.05379957 14787 1404691200 2014.07.07 00:00 6.83800000 6.83170000 6.82488000 6.85920000 6.72211204 0.06100784 18941 1404777600 2014.07.08 00:00 6.82722000 6.83380000 6.81851000 6.84476000 6.73274899 0.06708534 21386 1404864000 2014.07.09 00:00 6.83400000 6.78860000 6.77470000 6.83568000 6.73806813 0.06881869 24178 1404950400 2014.07.10 00:00 6.78860000 6.77780000 6.73995000 6.79740000 6.74185212 0.06911110 27787 1405036800 2014.07.11 00:00 6.77790000 6.78950000 6.76367000 6.79710000 6.74639001 0.06711373 25977 1405296000 2014.07.14 00:00 6.78340000 6.79290000 6.77168000 6.80150000 6.75081954 0.06263080 25445 1405382400 2014.07.15 00:00 6.78950000 6.82080000 6.78270000 6.82359000 6.75748434 0.05939190 36732 1405468800 2014.07.16 00:00 6.81690000 6.82680000 6.80816000 6.84410000 6.76408583 0.05540141 31674 1405555200 2014.07.17 00:00 6.82680000 6.82690000 6.81390000 6.83739000 6.77006814 0.05496216 29486 1405641600 2014.07.18 00:00 6.82370000 6.83808000 6.81470000 6.84675000 6.77654546 0.05567691 35801 1405900800 2014.07.21 00:00 6.83080000 6.84710000 6.82936000 6.85920000 6.78326494 0.05450919 25952 1405987200 2014.07.22 00:00 6.84340000 6.84651000 6.83926000 6.86312000 6.78928828 0.05458654 29811 1406073600 2014.07.23 00:00 6.84610000 6.83850000 6.82435000 6.85742000 6.79397511 0.05409084 29051 1406160000 2014.07.24 00:00 6.83880000 6.82620000 6.82280000 6.85419000 6.79704414 0.05287200 31462 1406246400 2014.07.25 00:00 6.82620000 6.81611000 6.80664000 6.83250000 6.79885994 0.05063001 26295 1406505600 2014.07.28 00:00 6.81400000 6.83610000 6.80892000 6.83925000 6.80240661 0.04325786 22837 1406592000 2014.07.29 00:00 6.82590000 6.85270000 6.82590000 6.85540000 6.80719646 0.03520569 25867 1406678400 2014.07.30 00:00 6.85290000 6.88190000 6.84150000 6.90440000 6.81431108 0.02727557 31956 1406764800 2014.07.31 00:00 6.88180000 6.89620000 6.87510000 6.90743000 6.82211003 0.02974084 35780 1406851200 2014.08.01 00:00 6.89650000 6.85510000 6.85170000 6.90241000 6.82525193 0.02951092 33125 1407110400 2014.08.04 00:00 6.85120000 6.88060000 6.85120000 6.89850000 6.83052317 0.03101059 30870 1407196800 2014.08.05 00:00 6.87700000 6.88240000 6.86563000 6.89954000 6.83546382 0.03264317 32214 1407283200 2014.08.06 00:00 6.88250000 6.89360000 6.88250000 6.93200000 6.84100060 0.03302872 40362 1407369600 2014.08.07 00:00 6.89320000 6.90435000 6.88650000 6.91600000 6.84703388 0.03237893 39773 1407456000 2014.08.08 00:00 6.90160000 6.88651000 6.88140000 6.92547000 6.85079351 0.03056272 46198 1407715200 2014.08.11 00:00 6.89110000 6.86973000 6.85430000 6.89750000 6.85259698 0.02770890 29933 1407801600 2014.08.12 00:00 6.86760000 6.87620000 6.85787000 6.89053000 6.85484489 0.02685135 32589 1407888000 2014.08.13 00:00 6.87660000 6.87150000 6.85131000 6.88660000 6.85643109 0.02602942 30822 1407974400 2014.08.14 00:00 6.87170000 6.85463000 6.83417000 6.88785000 6.85625956 0.02522437 35047 1408060800 2014.08.15 00:00 6.85500000 6.83400000 6.83272000 6.86160000 6.85413960 0.02598959 34878 1408320000 2014.08.18 00:00 6.83070000 6.85320000 6.83070000 6.86154000 6.85405012 0.02597275 31839 1408406400 2014.08.19 00:00 6.85250000 6.87081000 6.84960000 6.87552000 6.85564629 0.02562256 29106 1408492800 2014.08.20 00:00 6.87060000 6.91340000 6.86680000 6.91650000 6.86114665 0.02656243 39082 1408579200 2014.08.21 00:00 6.91040000 6.88910000 6.88330000 6.92033000 6.86380887 0.02527227 31146 1408665600 2014.08.22 00:00 6.88590000 6.91110000 6.87870000 6.92390000 6.86831279 0.02345879 35902 1408924800 2014.08.25 00:00 6.93207000 6.93280000 6.92280000 6.94450000 6.87445443 0.02438211 26975 1409011200 2014.08.26 00:00 6.93220000 6.95520000 6.92384000 6.95918000 6.88214448 0.02800500 37715 1409097600 2014.08.27 00:00 6.95220000 6.94640000 6.93680000 6.96220000 6.88826406 0.03076034 33988 1409184000 2014.08.28 00:00 6.94320000 6.97010000 6.92741000 6.98509000 6.89605795 0.03566585 34395 1409270400 2014.08.29 00:00 6.96680000 6.98680000 6.94221000 6.99576000 6.90470005 0.04026929 32547 1409529600 2014.09.01 00:00 6.98800000 7.00036000 6.98620000 7.03116000 6.91381053 0.04610485 23065 1409616000 2014.09.02 00:00 7.00100000 7.01360000 6.99445000 7.02381000 6.92331428 0.05201192 38330 1409702400 2014.09.03 00:00 6.99190000 7.00180000 6.98913000 7.02390000 6.93078911 0.05584061 38313 1409788800 2014.09.04 00:00 6.99850000 7.06200000 6.98260000 7.07451000 6.94328539 0.06516003 43024 1409875200 2014.09.05 00:00 7.04450000 7.09340000 7.04450000 7.09931000 6.95758202 0.07512598 44355 1410134400 2014.09.08 00:00 7.08730000 7.11150000 7.07108000 7.11909000 6.97224087 0.08340320 39915 1410220800 2014.09.09 00:00 7.11140000 7.10715000 7.09777000 7.13050000 6.98508936 0.08894794 38392 1410307200 2014.09.10 00:00 7.09450000 7.10190000 7.08925000 7.12236000 6.99621419 0.09164087 46241 1410393600 2014.09.11 00:00 7.09970000 7.12760000 7.08989000 7.13412000 7.00872712 0.09337196 39194 1410480000 2014.09.12 00:00 7.12380000 7.13400000 7.11864000 7.14467000 7.02065787 0.09136907 44109 1410739200 2014.09.15 00:00 7.13470000 7.11440000 7.10983000 7.15553000 7.02958569 0.08727442 37683 1410825600 2014.09.16 00:00 7.11440000 7.11760000 7.09771000 7.13940000 7.03796801 0.08306029 42397 1410912000 2014.09.17 00:00 7.11800000 7.16740000 7.09991000 7.17154000 7.05029486 0.08444768 44336 1410998400 2014.09.18 00:00 7.15990000 7.08570000 7.08250000 7.17850000 7.05366678 0.07699490 45634 1411084800 2014.09.19 00:00 7.08510000 7.15400000 7.07404000 7.16544000 7.06322233 0.07349236 49502 1411344000 2014.09.22 00:00 7.14720000 7.15025000 7.12877000 7.16226000 7.07151068 0.06989065 34202 1411430400 2014.09.23 00:00 7.15030000 7.14944000 7.10892000 7.15450000 7.07893252 0.06666654 38539 1411516800 2014.09.24 00:00 7.13920000 7.17908000 7.13260000 7.19164000 7.08847037 0.06261572 40692 1411603200 2014.09.25 00:00 7.17640000 7.20960000 7.17630000 7.22622000 7.10000653 0.06117906 47006 1411689600 2014.09.26 00:00 7.20600000 7.26774000 7.19741000 7.27113000 7.11598114 0.06486499 40381 1411948800 2014.09.29 00:00 7.26200000 7.24380000 7.23458000 7.27900000 7.12815437 0.06459569 37514 1412035200 2014.09.30 00:00 7.23920000 7.21272000 7.20700000 7.27651000 7.13620824 0.06128032 43207 1412121600 2014.10.01 00:00 7.20930000 7.21470000 7.19331000 7.23450000 7.14368364 0.05483388 42750 1412208000 2014.10.02 00:00 7.21540000 7.18315000 7.17073000 7.22158000 7.14744234 0.05167820 54794 1412294400 2014.10.03 00:00 7.17860000 7.27504000 7.16932000 7.29723000 7.15959450 0.05523936 42443 1412553600 2014.10.06 00:00 7.27170000 7.17730000 7.16922000 7.27900000 7.16128074 0.05407202 41273 1412640000 2014.10.07 00:00 7.17690000 7.18730000 7.16953000 7.20641000 7.16375876 0.05254512 52201 1412726400 2014.10.08 00:00 7.18700000 7.16538000 7.16221000 7.23415000 7.16391317 0.05065667 53757 1412812800 2014.10.09 00:00 7.16510000 7.21970000 7.13551000 7.22533000 7.16922620 0.05008646 56621 1412899200 2014.10.10 00:00 7.21980000 7.23740000 7.20780000 7.25100000 7.17571894 0.05008714 46246 1413158400 2014.10.13 00:00 7.23410000 7.11618000 7.10798000 7.23870000 7.17004857 0.05141027 47375 1413244800 2014.10.14 00:00 7.11020000 7.25012000 7.10385000 7.25940000 7.17767442 0.05044627 53861 1413331200 2014.10.15 00:00 7.24850000 7.15315000 7.12308000 7.28551000 7.17533876 0.05138159 62950 1413417600 2014.10.16 00:00 7.14920000 7.14685000 7.13540000 7.25275000 7.17262554 0.04889805 58558 1413504000 2014.10.17 00:00 7.14550000 7.17900000 7.13186000 7.19620000 7.17323263 0.04845431 43671 1413763200 2014.10.20 00:00 7.18180000 7.17670000 7.17037000 7.21780000 7.17356286 0.04802374 38431 1413849600 2014.10.21 00:00 7.17000000 7.23460000 7.15703000 7.23753000 7.17937592 0.04661262 44390 1413936000 2014.10.22 00:00 7.23450000 7.26781000 7.22014000 7.27830000 7.18779821 0.04677293 40220 1414022400 2014.10.23 00:00 7.26480000 7.25780000 7.24990000 7.29236000 7.19446505 0.04668772 39272 1414108800 2014.10.24 00:00 7.25640000 7.25062000 7.24360000 7.27544000 7.19981314 0.04425486 40630 1414368000 2014.10.27 00:00 7.24490000 7.29675000 7.22368000 7.30417000 7.20904522 0.04718720 36164 1414454400 2014.10.28 00:00 7.28740000 7.33361000 7.27060000 7.38203000 7.22090854 0.05453212 42474 1414540800 2014.10.29 00:00 7.33380000 7.36435000 7.29088000 7.37218000 7.23456963 0.06412940 43695 1414627200 2014.10.30 00:00 7.36100000 7.34209000 7.32918000 7.40563000 7.24480966 0.06873387 53737 1414713600 2014.10.31 00:00 7.34120000 7.39170000 7.32560000 7.42274000 7.25879922 0.07848528 64677 1414972800 2014.11.03 00:00 7.38790000 7.42230000 7.37179000 7.43007000 7.27437072 0.08769963 56686 1415059200 2014.11.04 00:00 7.41090000 7.38120000 7.37523000 7.42924000 7.28454494 0.09105840 54639 1415145600 2014.11.05 00:00 7.37950000 7.36780000 7.35832000 7.42179000 7.29247399 0.09071856 57916 1415232000 2014.11.06 00:00 7.36060000 7.43910000 7.33770000 7.44084000 7.30643837 0.09782971 64076 1415318400 2014.11.07 00:00 7.42720000 7.40186000 7.39956000 7.45322000 7.31552615 0.10096022 58035 1415577600 2014.11.10 00:00 7.38610000 7.43056000 7.36460000 7.43743000 7.32648175 0.09608073 45048 1415664000 2014.11.11 00:00 7.42580000 7.38750000 7.37686000 7.44340000 7.33229301 0.09662665 51099 1415750400 2014.11.12 00:00 7.38710000 7.42150000 7.37834000 7.43253000 7.34078892 0.09127677 55984 1415836800 2014.11.13 00:00 7.42361000 7.42660000 7.40256000 7.43949000 7.34896140 0.08318889 47804 1415923200 2014.11.14 00:00 7.41640000 7.38528000 7.37666000 7.45874000 7.35242032 0.07452376 55057 1416182400 2014.11.17 00:00 7.37800000 7.43560000 7.35626000 7.43824000 7.36034219 0.06532929 47668 1416268800 2014.11.18 00:00 7.43480000 7.36892000 7.35460000 7.43950000 7.36115912 0.05889089 46696 1416355200 2014.11.19 00:00 7.35380000 7.38677000 7.35030000 7.40116000 7.36359826 0.05482366 51922 1416441600 2014.11.20 00:00 7.38310000 7.39240000 7.37410000 7.41675000 7.36634128 0.04896650 51995 1416528000 2014.11.21 00:00 7.37800000 7.46425000 7.37800000 7.48189000 7.37566592 0.04261168 54448 1416787200 2014.11.24 00:00 7.46790000 7.43715000 7.43003000 7.47866000 7.38152155 0.03813246 26667 1416873600 2014.11.25 00:00 7.43130000 7.42332000 7.42214000 7.47832000 7.38550235 0.03560095 28042 1416960000 2014.11.26 00:00 7.42060000 7.39896000 7.37858000 7.44199000 7.38678403 0.03471530 26170 1417046400 2014.11.27 00:00 7.38906000 7.42228000 7.38580000 7.45358000 7.39016460 0.03205914 28389 1417132800 2014.11.28 00:00 7.42503000 7.44880000 7.40498000 7.46506000 7.39574892 0.03139567 41669 1417392000 2014.12.01 00:00 7.44600000 7.43852000 7.39208000 7.48303000 7.39982236 0.03030880 42077 1417478400 2014.12.02 00:00 7.43480000 7.52244000 7.42128000 7.52459000 7.41150023 0.03631256 44790 1417564800 2014.12.03 00:00 7.51862000 7.52110000 7.49060000 7.54645000 7.42193830 0.03994527 51195 1417651200 2014.12.04 00:00 7.52130000 7.49025000 7.45550000 7.55030000 7.42844418 0.04182118 50676 1417737600 2014.12.05 00:00 7.47620000 7.55357000 7.47620000 7.57255000 7.44036092 0.04915078 43399 1417996800 2014.12.08 00:00 7.55380000 7.54587000 7.52287000 7.60250000 7.45040941 0.05481246 45504 1418083200 2014.12.09 00:00 7.55077000 7.53028000 7.48402000 7.55444000 7.45801613 0.05638297 49416 1418169600 2014.12.10 00:00 7.52880000 7.52856000 7.50176000 7.54488000 7.46473459 0.05859010 46092 1418256000 2014.12.11 00:00 7.52540000 7.52407000 7.48030000 7.56178000 7.47038559 0.06009305 47548 1418342400 2014.12.12 00:00 7.51850000 7.54916000 7.51443000 7.56748000 7.47788791 0.06028821 41803 1418601600 2014.12.15 00:00 7.52430000 7.64314000 7.52342000 7.65306000 7.49362620 0.07146970 41778 1418688000 2014.12.16 00:00 7.64220000 7.60075000 7.56553000 7.74701000 7.50382847 0.07113446 47174 1418774400 2014.12.17 00:00 7.60775000 7.66110000 7.58655000 7.68324000 7.51880671 0.07620356 62544 1418860800 2014.12.18 00:00 7.66130000 7.69010000 7.61623000 7.71439000 7.53512036 0.08193074 63500 1418947200 2014.12.19 00:00 7.68985000 7.73148000 7.66290000 7.75403000 7.55382128 0.09389738 38827 1419206400 2014.12.22 00:00 7.71560000 7.79162000 7.70525000 7.80630000 7.57646877 0.10777154 15717 1419292800 2014.12.23 00:00 7.78930000 7.79330000 7.76220000 7.81005000 7.59711937 0.11626107 27938 1419379200 2014.12.24 00:00 7.79280000 7.80479000 7.76518000 7.82427000 7.61689752 0.11999945 19978 1419552000 2014.12.26 00:00 7.75814000 7.85473000 7.75696000 7.86348000 7.63954823 0.12691053 5421 1419811200 2014.12.29 00:00 7.80845000 7.83931000 7.77988000 7.88829000 7.65857316 0.13030976 15926 1419897600 2014.12.30 00:00 7.83000000 7.72420000 7.72400000 7.86086000 7.66482334 0.12240773 18720 1419984000 2014.12.31 00:00 7.72785000 7.79221000 7.69685000 7.85152000 7.67695540 0.12281077 12118 1420156800 2015.01.02 00:00 7.78430000 7.91920000 7.78056000 7.93074000 7.70002632 0.13140924 16544 1420416000 2015.01.05 00:00 7.96740000 7.91765000 7.90086000 7.98406000 7.72075238 0.13370461 29900 1420502400 2015.01.06 00:00 7.90945000 7.91681000 7.87785000 7.93973000 7.73942454 0.13731682 30430 1420588800 2015.01.07 00:00 7.90570000 7.97371000 7.90570000 7.99068000 7.76173744 0.14223315 55103 1420675200 2015.01.08 00:00 7.97320000 8.02212000 7.94580000 8.05787000 7.78653578 0.14645570 45180 1420761600 2015.01.09 00:00 8.01800000 8.06088000 8.00842000 8.06441000 7.81266380 0.14953124 47002 1421020800 2015.01.12 00:00 8.02710000 8.06364000 8.01338000 8.10509000 7.83656629 0.14725861 37900 1421107200 2015.01.13 00:00 8.05270000 8.06572000 7.96930000 8.08966000 7.85839046 0.14269522 51434 1421193600 2015.01.14 00:00 8.05240000 8.07907000 7.99871000 8.10115000 7.87940756 0.14366325 54520 1421280000 2015.01.15 00:00 8.07460000 8.10040000 8.04826000 8.24340000 7.90045445 0.13853272 73484 1421366400 2015.01.16 00:00 8.08440000 8.07650000 8.07650000 8.17340000 7.91722070 0.13344725 67330 1421625600 2015.01.19 00:00 8.09583000 8.12614000 8.08129000 8.14095000 7.93711777 0.13111935 34881 1421712000 2015.01.20 00:00 8.12225000 8.16605000 8.10893000 8.19066000 7.95892084 0.13198519 36809 1421798400 2015.01.21 00:00 8.14970000 8.16498000 8.08994000 8.20778000 7.97854552 0.13406489 43734 1421884800 2015.01.22 00:00 8.14730000 8.22090000 8.08066000 8.26085000 8.00162690 0.13781479 50810 1421971200 2015.01.23 00:00 8.22615000 8.33138000 8.20855000 8.36970000 8.03303196 0.14925080 65170 1422230400 2015.01.26 00:00 8.33790000 8.29850000 8.26306000 8.38190000 8.05831463 0.15603415 54419 1422316800 2015.01.27 00:00 8.29350000 8.17499000 8.15047000 8.35381000 8.06942657 0.15073381 59124 1422403200 2015.01.28 00:00 8.17380000 8.29630000 8.14600000 8.30820000 8.09103356 0.13778233 68266 1422489600 2015.01.29 00:00 8.29630000 8.27096000 8.20270000 8.30860000 8.10816941 0.12531099 57392 1422576000 2015.01.30 00:00 8.26970000 8.28230000 8.23054000 8.29163000 8.12475328 0.12234979 56589 1422835200 2015.02.02 00:00 8.24160000 8.31580000 8.23298000 8.32094000 8.14294821 0.11852910 47462 1422921600 2015.02.03 00:00 8.30920000 8.21522000 8.16785000 8.32333000 8.14983123 0.10720712 55107 1423008000 2015.02.04 00:00 8.21190000 8.28240000 8.20340000 8.30474000 8.16245683 0.10099888 53139 1423094400 2015.02.05 00:00 8.28425000 8.24230000 8.22486000 8.31020000 8.17006094 0.09564286 56506 1423180800 2015.02.06 00:00 8.23210000 8.40178000 8.22064000 8.40795000 8.19212942 0.10007443 49194 1423440000 2015.02.09 00:00 8.39270000 8.35146000 8.33663000 8.42130000 8.20730376 0.09872855 52446 1423526400 2015.02.10 00:00 8.35450000 8.32417000 8.29980000 8.38059000 8.21843388 0.09439930 59646 1423612800 2015.02.11 00:00 8.31970000 8.37390000 8.30433000 8.42764000 8.23324018 0.09169920 54700 1423699200 2015.02.12 00:00 8.35310000 8.44185000 8.34350000 8.55441000 8.25310778 0.09338129 66588 1423785600 2015.02.13 00:00 8.43240000 8.42837000 8.38418000 8.44459000 8.26979942 0.08884854 55753 1424044800 2015.02.16 00:00 8.39460000 8.40280000 8.37808000 8.43508000 8.28246614 0.08461202 39312 1424131200 2015.02.17 00:00 8.39590000 8.31697000 8.31150000 8.43160000 8.28575222 0.07994698 55232 1424217600 2015.02.18 00:00 8.31570000 8.35290000 8.31250000 8.43321000 8.29214725 0.07441997 50445 1424304000 2015.02.19 00:00 8.34505000 8.42060000 8.33340000 8.43090000 8.30438085 0.07365360 54730 1424390400 2015.02.20 00:00 8.42090000 8.36144000 8.33410000 8.45040000 8.30981505 0.07298446 57480 1424649600 2015.02.23 00:00 8.34160000 8.41120000 8.34160000 8.47431000 8.31947076 0.07397520 48606 1424736000 2015.02.24 00:00 8.40860000 8.41200000 8.38040000 8.44197000 8.32828307 0.06693454 47558 1424822400 2015.02.25 00:00 8.39740000 8.29614000 8.28950000 8.41040000 8.32522182 0.06777803 50353 1424908800 2015.02.26 00:00 8.29240000 8.40328000 8.26780000 8.40761000 8.33265594 0.06641340 52397 1424995200 2015.02.27 00:00 8.37030000 8.33571000 8.30430000 8.40700000 8.33294680 0.06535893 57663 1425254400 2015.03.02 00:00 8.33850000 8.33320000 8.31770000 8.37147000 8.33297091 0.06523810 37901 1425340800 2015.03.03 00:00 8.32530000 8.27430000 8.25486000 8.34060000 8.32738321 0.06363628 42109 1425427200 2015.03.04 00:00 8.27370000 8.32630000 8.26510000 8.36504000 8.32728005 0.06289126 49643 1425513600 2015.03.05 00:00 8.32270000 8.34035000 8.30288000 8.37375000 8.32852480 0.05923960 51180 1425600000 2015.03.06 00:00 8.33830000 8.46232000 8.32880000 8.50009000 8.34126720 0.05727673 51403 1425859200 2015.03.09 00:00 8.46990000 8.48092000 8.44265000 8.50030000 8.35456747 0.05942949 36562 1425945600 2015.03.10 00:00 8.47440000 8.55417000 8.47440000 8.56558000 8.37357723 0.06802548 53235 1426032000 2015.03.11 00:00 8.55560000 8.62325000 8.53290000 8.66414000 8.39735559 0.08429272 62470 1426118400 2015.03.12 00:00 8.61525000 8.58747000 8.52872000 8.66600000 8.41546173 0.09392319 64278 1426204800 2015.03.13 00:00 8.58420000 8.72140000 8.58420000 8.73000000 8.44459870 0.11844378 56398 1426464000 2015.03.16 00:00 8.73340000 8.66089000 8.61611000 8.73460000 8.46519788 0.13096692 43554 1426550400 2015.03.17 00:00 8.65690000 8.68378000 8.61744000 8.69199000 8.48601522 0.13936336 44883 1426636800 2015.03.18 00:00 8.67870000 8.57037000 8.43396000 8.82715000 8.49404901 0.13902166 52256 1426723200 2015.03.19 00:00 8.55550000 8.66163000 8.54521000 8.73014000 8.51000910 0.14602751 46229 1426809600 2015.03.20 00:00 8.66315000 8.60591000 8.57922000 8.69672000 8.51914252 0.14553273 51697 1427068800 2015.03.23 00:00 8.59620000 8.49970000 8.47809000 8.65581000 8.51729085 0.14324010 66817 1427155200 2015.03.24 00:00 8.47190000 8.48603000 8.42970000 8.53704000 8.51431363 0.14103381 43718 1427241600 2015.03.25 00:00 8.47860000 8.48616000 8.44970000 8.51328000 8.51163233 0.13231272 53140 1427328000 2015.03.26 00:00 8.48610000 8.58200000 8.42631000 8.59975000 8.51833401 0.13108462 60202 1427414400 2015.03.27 00:00 8.58230000 8.58640000 8.53273000 8.64307000 8.52481649 0.12524232 55872 1427673600 2015.03.30 00:00 8.58120000 8.58780000 8.57379000 8.63329000 8.53081492 0.11795454 44591 1427760000 2015.03.31 00:00 8.58590000 8.62686000 8.58021000 8.66291000 8.53996207 0.10341614 50427 1427846400 2015.04.01 00:00 8.61360000 8.66413000 8.58510000 8.67034000 8.55178759 0.09234729 52972 1427932800 2015.04.02 00:00 8.62594000 8.63100000 8.58037000 8.67660000 8.55933163 0.07820067 33885 1428019200 2015.04.03 00:00 8.62920000 8.54037000 8.50641000 8.63719000 8.55752576 0.07605296 32385 1428278400 2015.04.06 00:00 8.53080000 8.55740000 8.47561000 8.57590000 8.55751378 0.07410499 33172 1428364800 2015.04.07 00:00 8.55415000 8.67300000 8.54350000 8.68791000 8.56851247 0.07283632 44535 1428451200 2015.04.08 00:00 8.65930000 8.66090000 8.59418000 8.68324000 8.57731128 0.07099999 55757 1428537600 2015.04.09 00:00 8.65130000 8.75500000 8.65130000 8.77930000 8.59423402 0.07566763 47391 1428624000 2015.04.10 00:00 8.74365000 8.81711000 8.73650000 8.83692000 8.61546030 0.08302020 47317 1428883200 2015.04.13 00:00 8.81620000 8.81710000 8.79096000 8.88400000 8.63466408 0.09401379 46652 1428969600 2015.04.14 00:00 8.81590000 8.76190000 8.72870000 8.86591000 8.64678179 0.09910962 44611 1429056000 2015.04.15 00:00 8.74750000 8.72000000 8.71430000 8.82105000 8.65375495 0.09998768 55304 1429142400 2015.04.16 00:00 8.71810000 8.58770000 8.55366000 8.73210000 8.64746400 0.09991260 75862 1429228800 2015.04.17 00:00 8.58480000 8.61740000 8.54659000 8.66137000 8.64460076 0.09932859 64378 1429488000 2015.04.20 00:00 8.62260000 8.69580000 8.62121000 8.70315000 8.64947688 0.09481408 63300 1429574400 2015.04.21 00:00 8.69270000 8.66250000 8.61430000 8.74250000 8.65071718 0.08751513 61853 1429660800 2015.04.22 00:00 8.65220000 8.72900000 8.60660000 8.73706000 8.65817269 0.08046007 63376 1429747200 2015.04.23 00:00 8.72820000 8.63190000 8.61830000 8.75610000 8.65567053 0.07914841 68984 1429833600 2015.04.24 00:00 8.63080000 8.62850000 8.58820000 8.67749000 8.65308286 0.07831575 61562 1430092800 2015.04.27 00:00 8.63160000 8.59620000 8.57350000 8.65258000 8.64766544 0.07924948 62767 1430179200 2015.04.28 00:00 8.59480000 8.51638000 8.51494000 8.63974000 8.63516207 0.08754739 64716 1430265600 2015.04.29 00:00 8.51300000 8.33019000 8.29116000 8.53522000 8.60611711 0.11735983 81690 1430352000 2015.04.30 00:00 8.32820000 8.33000000 8.22810000 8.38353000 8.57982024 0.13991630 78865 1430438400 2015.05.01 00:00 8.32740000 8.39671000 8.27230000 8.42127000 8.56238117 0.15175121 75944 1430697600 2015.05.04 00:00 8.37555000 8.36900000 8.32665000 8.41572000 8.54396392 0.16482583 64137 1430784000 2015.05.05 00:00 8.36740000 8.35130000 8.32509000 8.41851000 8.52561497 0.17474975 70821 1430870400 2015.05.06 00:00 8.33835000 8.22135000 8.17515000 8.35970000 8.49663735 0.19507586 71951 1430956800 2015.05.07 00:00 8.21430000 8.25660000 8.17520000 8.29655000 8.47377665 0.20160385 75063 1431043200 2015.05.08 00:00 8.25010000 8.24595000 8.19720000 8.31380000 8.45207888 0.19991056 86654 1431302400 2015.05.11 00:00 8.22460000 8.29750000 8.22400000 8.32451000 8.43735708 0.18985513 74963 1431388800 2015.05.12 00:00 8.29260000 8.33070000 8.22381000 8.33609000 8.42719926 0.17952767 64013 1431475200 2015.05.13 00:00 8.33100000 8.23730000 8.19675000 8.33340000 8.40911362 0.17594407 71557 1431561600 2015.05.14 00:00 8.23660000 8.23521000 8.18680000 8.27017000 8.39255137 0.17880603 64233 1431648000 2015.05.15 00:00 8.21785000 8.19293000 8.18802000 8.32594000 8.37353981 0.18045963 62830 1431907200 2015.05.18 00:00 8.19010000 8.23089000 8.19000000 8.24940000 8.35995411 0.17032007 59426 1431993600 2015.05.19 00:00 8.22595000 8.33630000 8.22595000 8.38565000 8.35770134 0.15660440 69914 1432080000 2015.05.20 00:00 8.33090000 8.34610000 8.31360000 8.40360000 8.35659645 0.13278435 68618 1432166400 2015.05.21 00:00 8.33720000 8.33810000 8.28302000 8.36622000 8.35483488 0.11748007 72181 1432252800 2015.05.22 00:00 8.31195000 8.38240000 8.24450000 8.40100000 8.35746013 0.10123081 60394 1432512000 2015.05.25 00:00 8.39010000 8.41170000 8.38170000 8.42173000 8.36262584 0.08933674 44998 1432598400 2015.05.26 00:00 8.40660000 8.46860000 8.39654000 8.47950000 8.37271861 0.09173259 60945 1432684800 2015.05.27 00:00 8.46850000 8.50050000 8.43460000 8.57549000 8.38488827 0.10235117 70689 1432771200 2015.05.28 00:00 8.50070000 8.45710000 8.44170000 8.52982000 8.39176558 0.10669502 66645 1432857600 2015.05.29 00:00 8.45630000 8.51730000 8.43615000 8.55120000 8.40372124 0.11678505 63099 1433116800 2015.06.01 00:00 8.51630000 8.57530000 8.50220000 8.59604000 8.42006207 0.13108176 45829 1433203200 2015.06.02 00:00 8.54365000 8.43740000 8.40820000 8.58900000 8.42171330 0.13111817 69764 1433289600 2015.06.03 00:00 8.43740000 8.29850000 8.27629000 8.46362000 8.40997870 0.12046379 70061 1433376000 2015.06.04 00:00 8.28950000 8.27340000 8.22240000 8.33763000 8.39697121 0.11412286 70229 1433462400 2015.06.05 00:00 8.26600000 8.37540000 8.26578000 8.47249000 8.39491681 0.10848039 72221 1433721600 2015.06.08 00:00 8.37870000 8.29670000 8.28540000 8.43873000 8.38556282 0.10606235 53132 1433808000 2015.06.09 00:00 8.29640000 8.28860000 8.26730000 8.34147000 8.37632827 0.10574366 61426 1433894400 2015.06.10 00:00 8.28030000 8.26100000 8.20987000 8.31740000 8.36534462 0.10328599 65607 1433980800 2015.06.11 00:00 8.25770000 8.20410000 8.19110000 8.28090000 8.34998799 0.10574080 60108 1434067200 2015.06.12 00:00 8.20450000 8.18070000 8.15050000 8.27350000 8.33386533 0.10923076 66266 1434326400 2015.06.15 00:00 8.20380000 8.15540000 8.14920000 8.23190000 8.31686863 0.11835878 64498 1434412800 2015.06.16 00:00 8.15215000 8.17130000 8.13700000 8.21980000 8.30300495 0.12679331 52039 1434499200 2015.06.17 00:00 8.16750000 8.11020000 8.09812000 8.21459000 8.28464257 0.13914508 60688 1434585600 2015.06.18 00:00 8.10740000 8.12421000 8.03070000 8.15370000 8.26936328 0.14817744 71352 1434672000 2015.06.19 00:00 8.12170000 8.11552000 8.09750000 8.17114000 8.25471154 0.15472603 46332 1434931200 2015.06.22 00:00 8.09790000 8.14410000 8.08615000 8.15640000 8.24417711 0.15600549 54011 1435017600 2015.06.23 00:00 8.14120000 8.25542000 8.13725000 8.27371000 8.24524786 0.14742782 58600 1435104000 2015.06.24 00:00 8.25400000 8.23389000 8.20532000 8.27130000 8.24416616 0.13618598 58297 1435190400 2015.06.25 00:00 8.21990000 8.24260000 8.20490000 8.26319000 8.24401700 0.12761410 50679 1435276800 2015.06.26 00:00 8.23710000 8.29043000 8.23710000 8.32933000 8.24843729 0.11229616 54776 1435536000 2015.06.29 00:00 8.36560000 8.22400000 8.18605000 8.41410000 8.24610993 0.08507178 84799 1435622400 2015.06.30 00:00 8.22220000 8.28780000 8.19940000 8.31724000 8.25008041 0.07526423 68818 1435708800 2015.07.01 00:00 8.28440000 8.37830000 8.25927000 8.39077000 8.26229180 0.08362459 36772 1435795200 2015.07.02 00:00 8.37830000 8.45600000 8.34729000 8.47407000 8.28074020 0.10016923 53945 1435881600 2015.07.03 00:00 8.45620000 8.45580000 8.41829000 8.47950000 8.29741256 0.11237330 45444 1436140800 2015.07.06 00:00 8.51450000 8.45670000 8.43250000 8.53800000 8.31258279 0.12454033 71930 1436227200 2015.07.07 00:00 8.45680000 8.50694000 8.45430000 8.56941000 8.33109300 0.13985286 64435 1436313600 2015.07.08 00:00 8.50100000 8.46140000 8.45194000 8.53920000 8.34350319 0.14752800 66908 1436400000 2015.07.09 00:00 8.46190000 8.48610000 8.41700000 8.51750000 8.35708384 0.15340471 62498 1436486400 2015.07.10 00:00 8.48650000 8.41332000 8.38750000 8.49110000 8.36243967 0.15097049 84214 1436745600 2015.07.13 00:00 8.46150000 8.48210000 8.39306000 8.50300000 8.37383589 0.15026742 72484 1436832000 2015.07.14 00:00 8.48170000 8.49430000 8.47941000 8.55467000 8.38530866 0.14956722 66931 1436918400 2015.07.15 00:00 8.49410000 8.50440000 8.48550000 8.54909000 8.39665069 0.14216089 64588 1437004800 2015.07.16 00:00 8.50510000 8.54500000 8.49540000 8.56053000 8.41077920 0.13602711 69478 1437091200 2015.07.17 00:00 8.51619000 8.63440000 8.51502000 8.65380000 8.43207642 0.13288187 63400 1437350400 2015.07.20 00:00 8.63080000 8.61930000 8.59934000 8.66500000 8.44990724 0.12634090 55666 1437436800 2015.07.21 00:00 8.61817000 8.54220000 8.52630000 8.64792000 8.45869702 0.12174897 62800 1437523200 2015.07.22 00:00 8.54979000 8.59400000 8.51990000 8.63520000 8.47158302 0.11620962 65175 1437609600 2015.07.23 00:00 8.59430000 8.56720000 8.54380000 8.60742000 8.48068940 0.10701488 66552 1437696000 2015.07.24 00:00 8.56420000 8.58960000 8.55933000 8.62170000 8.49106184 0.10126537 57426 1437955200 2015.07.27 00:00 8.58700000 8.50690000 8.47297000 8.59610000 8.49257023 0.08172624 62846 1438041600 2015.07.28 00:00 8.49825000 8.56110000 8.49760000 8.59402000 8.49909688 0.06779821 61321 1438128000 2015.07.29 00:00 8.51595000 8.63630000 8.51583000 8.64630000 8.51216384 0.06545967 65791 1438214400 2015.07.30 00:00 8.63450000 8.62240000 8.59936000 8.67143000 8.52266252 0.06623547 59075 1438300800 2015.07.31 00:00 8.62180000 8.62110000 8.51400000 8.63787000 8.53203752 0.06609807 66615 1438560000 2015.08.03 00:00 8.61910000 8.64630000 8.60480000 8.66530000 8.54291966 0.06654362 58358 1438646400 2015.08.04 00:00 8.64360000 8.70890000 8.59646000 8.71139000 8.55872731 0.07343887 59324 1438732800 2015.08.05 00:00 8.70780000 8.69690000 8.66330000 8.75280000 8.57188662 0.07520770 61354 1438819200 2015.08.06 00:00 8.69620000 8.74010000 8.67719000 8.77908000 8.58790694 0.08061106 54011 1438905600 2015.08.07 00:00 8.74020000 8.76646000 8.72252000 8.83587000 8.60491199 0.07944675 54293 1439164800 2015.08.10 00:00 8.75090000 8.68590000 8.67000000 8.79712000 8.61262514 0.07617591 55874 1439251200 2015.08.11 00:00 8.68290000 8.65320000 8.64450000 8.74560000 8.61648941 0.07160224 67528 1439337600 2015.08.12 00:00 8.65340000 8.58800000 8.54864000 8.67010000 8.61377613 0.06782080 62939 1439424000 2015.08.13 00:00 8.57810000 8.47060000 8.46104000 8.62134000 8.60014031 0.07624399 51150 1439510400 2015.08.14 00:00 8.47010000 8.49690000 8.41702000 8.52253000 8.59030790 0.08178883 46836 1439769600 2015.08.17 00:00 8.49430000 8.52800000 8.48470000 8.54151000 8.58437381 0.08440090 42266 1439856000 2015.08.18 00:00 8.51080000 8.54880000 8.50070000 8.55584000 8.58098583 0.08539723 44404 1439942400 2015.08.19 00:00 8.54670000 8.51710000 8.50420000 8.59640000 8.57490147 0.08859471 50513 1440028800 2015.08.20 00:00 8.50070000 8.51110000 8.48390000 8.55620000 8.56882514 0.09192197 59800 1440115200 2015.08.21 00:00 8.50950000 8.35000000 8.34560000 8.52160000 8.54798465 0.11070699 61215 1440374400 2015.08.24 00:00 8.36240000 8.24200000 8.13812000 8.37381000 8.51884325 0.13979405 114010 1440460800 2015.08.25 00:00 8.23000000 8.36710000 8.23000000 8.45925000 8.50439151 0.14929083 99026 1440547200 2015.08.26 00:00 8.36570000 8.49190000 8.33801000 8.52060000 8.50320185 0.14685218 99087 1440633600 2015.08.27 00:00 8.47650000 8.45740000 8.44182000 8.52189000 8.49883977 0.14637496 75866 1440720000 2015.08.28 00:00 8.46005000 8.45850000 8.40898000 8.48260000 8.49499788 0.14539163 75788 1440979200 2015.08.31 00:00 8.46850000 8.46740000 8.40558000 8.50581000 8.49236951 0.14234303 78164 1441065600 2015.09.01 00:00 8.46770000 8.41830000 8.41133000 8.47140000 8.48531527 0.13663979 73067 1441152000 2015.09.02 00:00 8.41290000 8.43150000 8.40620000 8.46834000 8.48019001 0.12981193 70962 1441238400 2015.09.03 00:00 8.43330000 8.40610000 8.34464000 8.44834000 8.47313382 0.11821960 67736 1441324800 2015.09.04 00:00 8.40610000 8.43060000 8.39919000 8.49466000 8.46908298 0.09901571 74709 1441584000 2015.09.07 00:00 8.42230000 8.43143000 8.41380000 8.46990000 8.46549698 0.08657873 54210 1441670400 2015.09.08 00:00 8.43592000 8.40320000 8.39400000 8.46170000 8.45956393 0.07608590 70688 1441756800 2015.09.09 00:00 8.40330000 8.39230000 8.38680000 8.45402000 8.45315785 0.07066708 70152 1441843200 2015.09.10 00:00 8.38900000 8.36120000 8.34685000 8.42345000 8.44439996 0.07189974 76710 1441929600 2015.09.11 00:00 8.36350000 8.23590000 8.22500000 8.36950000 8.42454282 0.08203414 66512 1442188800 2015.09.14 00:00 8.24470000 8.25050000 8.21340000 8.28406000 8.40796731 0.08634668 56958 1442275200 2015.09.15 00:00 8.24340000 8.30440000 8.23050000 8.31240000 8.39810376 0.08288183 65419 1442361600 2015.09.16 00:00 8.30560000 8.25190000 8.23113000 8.31480000 8.38417959 0.08370925 55261 1442448000 2015.09.17 00:00 8.25130000 8.16710000 8.15520000 8.27440000 8.36350534 0.09072528 66014 1442534400 2015.09.18 00:00 8.17130000 8.24800000 8.16060000 8.27760000 8.35250483 0.09461144 73328 1442793600 2015.09.21 00:00 8.26360000 8.35930000 8.23590000 8.36069000 8.35315199 0.09124205 64740 1442880000 2015.09.22 00:00 8.36030000 8.39890000 8.33800000 8.41680000 8.35750895 0.09114322 70422 1442966400 2015.09.23 00:00 8.40430000 8.42370000 8.38300000 8.44350000 8.36381286 0.08700511 72359 1443052800 2015.09.24 00:00 8.39140000 8.38010000 8.35484000 8.43530000 8.36536401 0.08459495 77257 1443139200 2015.09.25 00:00 8.38890000 8.40130000 8.38600000 8.44702000 8.36878649 0.08275391 77423 1443398400 2015.09.28 00:00 8.40460000 8.45930000 8.39420000 8.49370000 8.37740682 0.08388190 119755 1443484800 2015.09.29 00:00 8.44260000 8.38130000 8.37069000 8.46610000 8.37777760 0.08348295 117192 1443571200 2015.09.30 00:00 8.38210000 8.36610000 8.35571000 8.41996000 8.37666545 0.08232388 94557 1443657600 2015.10.01 00:00 8.36850000 8.37360000 8.34000000 8.41290000 8.37637350 0.08197240 98411 1443744000 2015.10.02 00:00 8.37570000 8.35279000 8.27275000 8.39770000 8.37412745 0.08046039 98212 1444003200 2015.10.05 00:00 8.33640000 8.32540000 8.29226000 8.37314000 8.36948674 0.07842219 101463 1444089600 2015.10.06 00:00 8.32800000 8.23030000 8.22576000 8.33630000 8.35623086 0.07921328 99953 1444176000 2015.10.07 00:00 8.22980000 8.24070000 8.22161000 8.27315000 8.34522792 0.07952256 104973 1444262400 2015.10.08 00:00 8.24130000 8.24450000 8.20700000 8.25791000 8.33563479 0.08013536 98494 1444348800 2015.10.09 00:00 8.24470000 8.19410000 8.14580000 8.25710000 8.32215528 0.08138283 94784 1444608000 2015.10.12 00:00 8.19840000 8.17890000 8.15648000 8.20990000 8.30851192 0.08578147 70748 1444694400 2015.10.13 00:00 8.17870000 8.13510000 8.09450000 8.18894000 8.29199650 0.09507061 80885 1444780800 2015.10.14 00:00 8.12670000 8.10890000 8.09303000 8.14447000 8.27455874 0.10566019 91220 1444867200 2015.10.15 00:00 8.10320000 8.23200000 8.09667000 8.24863000 8.27050553 0.10446929 101780 1444953600 2015.10.16 00:00 8.23120000 8.24540000 8.21093000 8.25030000 8.26811452 0.10523478 88922 1445212800 2015.10.19 00:00 8.23420000 8.31900000 8.21750000 8.32680000 8.27296076 0.10250218 94661 1445299200 2015.10.20 00:00 8.31660000 8.30310000 8.26367000 8.32030000 8.27583116 0.09819400 76712 1445385600 2015.10.21 00:00 8.30770000 8.32640000 8.28594000 8.33436000 8.28064724 0.09254299 76872 1445472000 2015.10.22 00:00 8.32580000 8.44770000 8.30780000 8.46209000 8.29655703 0.09651779 114124 1445558400 2015.10.23 00:00 8.44550000 8.50180000 8.42980000 8.52694000 8.31610398 0.10576646 118185 1445817600 2015.10.26 00:00 8.50780000 8.50490000 8.47240000 8.52730000 8.33408455 0.11324463 96854 1445904000 2015.10.27 00:00 8.50680000 8.50080000 8.47620000 8.51480000 8.34996221 0.12340289 86537 1445990400 2015.10.28 00:00 8.50480000 8.53860000 8.39729000 8.55970000 8.36792772 0.13625815 112376 1446076800 2015.10.29 00:00 8.54530000 8.52730000 8.50040000 8.57652000 8.38310603 0.14639806 113057 1446163200 2015.10.30 00:00 8.52700000 8.53950000 8.47880000 8.55110000 8.39800069 0.15603558 120457 1446422400 2015.11.02 00:00 8.49760000 8.52970000 8.49360000 8.53634000 8.41054349 0.16279440 88634 1446508800 2015.11.03 00:00 8.52970000 8.53190000 8.50694000 8.58161000 8.42210125 0.16423569 90285 1446595200 2015.11.04 00:00 8.53300000 8.62300000 8.52990000 8.64477000 8.44123446 0.17161632 96092 1446681600 2015.11.05 00:00 8.62340000 8.62140000 8.60360000 8.65540000 8.45839309 0.17608145 93981 1446768000 2015.11.06 00:00 8.62190000 8.72240000 8.60955000 8.76670000 8.48353660 0.18293426 92903 1447027200 2015.11.09 00:00 8.72780000 8.68200000 8.64670000 8.73860000 8.50243788 0.18036322 94170 1447113600 2015.11.10 00:00 8.68550000 8.68490000 8.66706000 8.71920000 8.51981522 0.16947090 92622 1447200000 2015.11.11 00:00 8.68030000 8.67910000 8.65190000 8.71585000 8.53498520 0.14928274 93848 1447286400 2015.11.12 00:00 8.67910000 8.62910000 8.60294000 8.69910000 8.54394852 0.13577630 109988 1447372800 2015.11.13 00:00 8.62030000 8.68040000 8.61590000 8.72159000 8.55694389 0.12272017 99122 1447632000 2015.11.16 00:00 8.69910000 8.72400000 8.67440000 8.74110000 8.57285400 0.11672501 96738 1447718400 2015.11.17 00:00 8.70820000 8.75350000 8.70604000 8.76597000 8.59005838 0.10683075 98964 1447804800 2015.11.18 00:00 8.75500000 8.72380000 8.69200000 8.75820000 8.60279568 0.09249126 89564 1447891200 2015.11.19 00:00 8.72120000 8.66530000 8.64314000 8.72880000 8.60874847 0.08602113 98533 1447977600 2015.11.20 00:00 8.66380000 8.71700000 8.66298000 8.72140000 8.61905814 0.08428414 87842 1448236800 2015.11.23 00:00 8.71190000 8.71690000 8.68248000 8.74642000 8.62837641 0.08146268 98365 1448323200 2015.11.24 00:00 8.71760000 8.69150000 8.68306000 8.72840000 8.63438818 0.07621681 85130 1448409600 2015.11.25 00:00 8.68900000 8.72480000 8.66790000 8.78237000 8.64299883 0.07362070 98303 1448496000 2015.11.26 00:00 8.72500000 8.73262000 8.71960000 8.74312000 8.65153418 0.06919116 56623 1448582400 2015.11.27 00:00 8.71465000 8.72940000 8.70963000 8.75344000 8.65894997 0.06421398 71385 1448841600 2015.11.30 00:00 8.72000000 8.72320000 8.69042000 8.75190000 8.66506902 0.05638084 78690 1448928000 2015.12.01 00:00 8.72250000 8.68010000 8.66053000 8.72350000 8.66650055 0.04710752 88431 1449014400 2015.12.02 00:00 8.67750000 8.67540000 8.66400000 8.72410000 8.66734811 0.04556376 86612 1449100800 2015.12.03 00:00 8.67270000 8.48090000 8.44190000 8.73439000 8.64959115 0.06969495 132953 1449187200 2015.12.04 00:00 8.48000000 8.47680000 8.46220000 8.52978000 8.63313485 0.08549052 144968 1449446400 2015.12.07 00:00 8.48280000 8.54140000 8.47260000 8.55805000 8.62439820 0.09141555 106204 1449532800 2015.12.08 00:00 8.53980000 8.50870000 8.47468000 8.55120000 8.61337932 0.09903785 103434 1449619200 2015.12.09 00:00 8.50720000 8.40050000 8.39660000 8.51950000 8.59310510 0.11706551 122146 1449705600 2015.12.10 00:00 8.39310000 8.51640000 8.39310000 8.52340000 8.58579985 0.12131779 109489 1449792000 2015.12.11 00:00 8.51610000 8.49370000 8.45500000 8.52740000 8.57702844 0.12495436 118311 1450051200 2015.12.14 00:00 8.50100000 8.47830000 8.45444000 8.54226000 8.56762573 0.12627688 126574 1450137600 2015.12.15 00:00 8.47330000 8.50680000 8.39490000 8.52092000 8.56183280 0.12214061 121088 1450224000 2015.12.16 00:00 8.50590000 8.50010000 8.44080000 8.54241000 8.55595349 0.11940245 133217 1450310400 2015.12.17 00:00 8.49890000 8.56240000 8.49500000 8.58150000 8.55656744 0.11668876 128416 1450396800 2015.12.18 00:00 8.56480000 8.55110000 8.51784000 8.58221000 8.55604673 0.11117663 128930 1450656000 2015.12.21 00:00 8.55200000 8.48470000 8.48330000 8.57071000 8.54925181 0.10768860 102744 1450742400 2015.12.22 00:00 8.49080000 8.42380000 8.40008000 8.50320000 8.53730402 0.10844810 96956 1450828800 2015.12.23 00:00 8.42840000 8.44040000 8.42340000 8.47310000 8.52807506 0.10347076 74162 1450915200 2015.12.24 00:00 8.44040000 8.37907000 8.37907000 8.45400000 8.51388410 0.09956884 40822 1451260800 2015.12.28 00:00 8.38680000 8.36920000 8.35720000 8.40540000 8.50010466 0.09333497 66074 1451347200 2015.12.29 00:00 8.35401000 8.37590000 8.32210000 8.39360000 8.48827565 0.08336110 68696 1451433600 2015.12.30 00:00 8.36139000 8.40410000 8.33733000 8.43521000 8.48025892 0.07328565 79916 1451520000 2015.12.31 00:00 8.38190000 8.43675000 8.38190000 8.46253000 8.47611521 0.05886428 67387 1451865600 2016.01.04 00:00 8.42710000 8.49111000 8.39233000 8.51758000 8.47754329 0.05918614 56939 1451952000 2016.01.05 00:00 8.48471000 8.59540000 8.48341000 8.63330000 8.48876774 0.06652557 65527 1452038400 2016.01.06 00:00 8.58660000 8.58470000 8.57350000 8.61470000 8.49790414 0.07127050 118162 1452124800 2016.01.07 00:00 8.57130000 8.46160000 8.45511000 8.59480000 8.49444661 0.07055440 129598 1452211200 2016.01.08 00:00 8.46350000 8.49400000 8.45890000 8.57632000 8.49440407 0.06734385 118131 1452470400 2016.01.11 00:00 8.49790000 8.53590000 8.46188000 8.54171000 8.49835607 0.06883898 110402 1452556800 2016.01.12 00:00 8.53730000 8.52420000 8.50790000 8.56620000 8.50081739 0.06976855 117590 1452643200 2016.01.13 00:00 8.52560000 8.52690000 8.50750000 8.56760000 8.50330145 0.07052626 117235 1452729600 2016.01.14 00:00 8.52680000 8.54600000 8.49224000 8.56718000 8.50736798 0.07235354 126693 1452816000 2016.01.15 00:00 8.54740000 8.58141000 8.52500000 8.59480000 8.51441960 0.07631048 95652 1453075200 2016.01.18 00:00 8.56303000 8.56694000 8.56149000 8.60533000 8.51942154 0.07828683 34051 1453161600 2016.01.19 00:00 8.56901000 8.53660000 8.51368000 8.59730000 8.52105759 0.07873445 40674 1453248000 2016.01.20 00:00 8.53640000 8.58890000 8.51090000 8.61090000 8.52751877 0.08225330 47358 1453334400 2016.01.21 00:00 8.58770000 8.55600000 8.54533000 8.65513000 8.53023127 0.08016400 62060 1453420800 2016.01.22 00:00 8.55680000 8.58530000 8.52910000 8.59968000 8.53547591 0.08028455 41987 1453680000 2016.01.25 00:00 8.57460000 8.56290000 8.54989000 8.59813000 8.53808773 0.07326414 31983 1453766400 2016.01.26 00:00 8.55760000 8.53350000 8.53350000 8.57530000 8.53765080 0.06269583 38185 1453852800 2016.01.27 00:00 8.53310000 8.50810000 8.48190000 8.55860000 8.53483644 0.05135013 44819 1453939200 2016.01.28 00:00 8.50920000 8.50350000 8.49050000 8.53728000 8.53185202 0.04297789 40609 1454025600 2016.01.29 00:00 8.50480000 8.57580000 8.48980000 8.61646000 8.53603754 0.03763201 47706 1454284800 2016.02.01 00:00 8.57880000 8.52580000 8.51020000 8.60000000 8.53506253 0.03658242 33672 1454371200 2016.02.02 00:00 8.52600000 8.55270000 8.51365000 8.58647000 8.53674229 0.03390437 37294 1454457600 2016.02.03 00:00 8.55400000 8.43000000 8.41420000 8.58000000 8.52657636 0.04084252 49416 1454544000 2016.02.04 00:00 8.42710000 8.39420000 8.36090000 8.45701000 8.51396909 0.05113295 53048 1454630400 2016.02.05 00:00 8.39720000 8.45300000 8.37717000 8.48705000 8.50816251 0.05471030 50271 1454889600 2016.02.08 00:00 8.46270000 8.44240000 8.40722000 8.50150000 8.50189941 0.05845901 49630 1454976000 2016.02.09 00:00 8.44340000 8.41120000 8.38270000 8.48729000 8.49326137 0.06461385 61135 1455062400 2016.02.10 00:00 8.41180000 8.36910000 8.36540000 8.48651000 8.48143648 0.07384090 63165 1455148800 2016.02.11 00:00 8.37010000 8.36810000 8.33775000 8.47515000 8.47064253 0.08032826 72439 1455235200 2016.02.12 00:00 8.36850000 8.40028000 8.35930000 8.45080000 8.46394134 0.08021313 52897 1455494400 2016.02.15 00:00 8.40625000 8.48075000 8.39952000 8.51125000 8.46554216 0.07642296 86483 1455580800 2016.02.16 00:00 8.48105000 8.49915000 8.45715000 8.51956000 8.46874291 0.07427750 98268 1455667200 2016.02.17 00:00 8.49915000 8.51085000 8.46095000 8.53372000 8.47275311 0.06917074 127137 1455753600 2016.02.18 00:00 8.51015000 8.43975000 8.43923000 8.51785000 8.46960995 0.06731368 104155 1455840000 2016.02.19 00:00 8.44075000 8.43865000 8.42335000 8.48521000 8.46666139 0.06261599 127566 1456099200 2016.02.22 00:00 8.45570000 8.49235000 8.43965000 8.50925000 8.46910792 0.05914085 105787 1456185600 2016.02.23 00:00 8.49255000 8.47705000 8.46680000 8.50812000 8.46986431 0.05746587 122616 1456272000 2016.02.24 00:00 8.47800000 8.48675000 8.46323000 8.54955000 8.47147247 0.05717984 122848 1456358400 2016.02.25 00:00 8.48615000 8.49535000 8.46835000 8.53955000 8.47374652 0.05739574 93575 1456444800 2016.02.26 00:00 8.49728000 8.55305000 8.46197000 8.56308000 8.48129923 0.05776851 113816 1456704000 2016.02.29 00:00 8.55680000 8.56285000 8.51706000 8.59482000 8.48906597 0.06258756 101362 1456790400 2016.03.01 00:00 8.56265000 8.61365000 8.55058000 8.64521000 8.50093112 0.07197739 110045 1456876800 2016.03.02 00:00 8.61475000 8.60525000 8.59600000 8.64655000 8.51086625 0.07806086 106231 1456963200 2016.03.03 00:00 8.60415000 8.52285000 8.51696000 8.62501000 8.51200756 0.07409003 77958 1457049600 2016.03.04 00:00 8.52235000 8.46815000 8.46275000 8.55194000 8.50783065 0.07195241 113180 1457308800 2016.03.07 00:00 8.48399000 8.46195000 8.46195000 8.53332000 8.50346106 0.06977937 67107 1457395200 2016.03.08 00:00 8.46305000 8.48225000 8.45532000 8.52024000 8.50144096 0.06634175 84775 1457481600 2016.03.09 00:00 8.48175000 8.44375000 8.41161000 8.51502000 8.49594658 0.05998273 91295 1457568000 2016.03.10 00:00 8.44515000 8.35945000 8.33745000 8.54571000 8.48294691 0.06098368 164671 1457654400 2016.03.11 00:00 8.35240000 8.33627000 8.32745000 8.40335000 8.46897768 0.06890282 103070 1457913600 2016.03.14 00:00 8.33670000 8.33865000 8.32477000 8.36515000 8.45656552 0.07747741 76095 1458000000 2016.03.15 00:00 8.33985000 8.31105000 8.30195000 8.36386000 8.44270690 0.08680514 68930 1458086400 2016.03.16 00:00 8.30965000 8.21055000 8.19776000 8.35007000 8.42059672 0.10502107 113307 1458172800 2016.03.17 00:00 8.20960000 8.17405000 8.13375000 8.24068000 8.39711608 0.12487008 116805 1458259200 2016.03.18 00:00 8.17415000 8.21835000 8.16426000 8.23917000 8.38009074 0.13615035 75391 1458518400 2016.03.21 00:00 8.22350000 8.22899000 8.20522000 8.25275000 8.36570019 0.14259216 61481 1458604800 2016.03.22 00:00 8.22935000 8.22505000 8.20975000 8.28550000 8.35230494 0.14809346 84519 1458691200 2016.03.23 00:00 8.22585000 8.25825000 8.22116000 8.28320000 8.34334732 0.14929253 55403 1458777600 2016.03.24 00:00 8.25805000 8.28525000 8.25765000 8.31230000 8.33781424 0.14755004 55843 1458864000 2016.03.25 00:00 8.28515000 8.30025000 8.27855000 8.31084000 8.33423670 0.14060864 44065 1459123200 2016.03.28 00:00 8.29925000 8.28125000 8.26160000 8.31745000 8.32919034 0.13246033 47105 1459209600 2016.03.29 00:00 8.28235000 8.19155000 8.18929000 8.30460000 8.31608174 0.12155413 77117 1459296000 2016.03.30 00:00 8.19265000 8.12735000 8.12451000 8.20084000 8.29810729 0.11191662 70241 1459382400 2016.03.31 00:00 8.12735000 8.10940000 8.08482000 8.16258000 8.28013517 0.10878051 69941 1459468800 2016.04.01 00:00 8.10862000 8.13255000 8.07755000 8.15328000 8.26607944 0.10570978 70217 1459728000 2016.04.04 00:00 8.10550000 8.12085000 8.10375000 8.14472000 8.25224806 0.10121390 61634 1459814400 2016.04.05 00:00 8.12215000 8.12655000 8.11210000 8.16594000 8.24027682 0.09063455 63129 1459900800 2016.04.06 00:00 8.12775000 8.13865000 8.12551000 8.17858000 8.23059807 0.08021252 67352 1459987200 2016.04.07 00:00 8.13815000 8.16525000 8.11305000 8.17364000 8.22437445 0.07516401 66082 1460073600 2016.04.08 00:00 8.16635000 8.15140000 8.12744000 8.17875000 8.21742450 0.07117269 58576 1460332800 2016.04.11 00:00 8.13155000 8.10965000 8.09174000 8.16059000 8.20716026 0.06724507 52505 1460419200 2016.04.12 00:00 8.11065000 8.07565000 8.03045000 8.11735000 8.19463547 0.06604647 74948 1460505600 2016.04.13 00:00 8.07685000 8.13555000 8.07165000 8.14745000 8.18900829 0.06607670 72512 1460592000 2016.04.14 00:00 8.13465000 8.12365000 8.11155000 8.18394000 8.18278369 0.06660531 73797 1460678400 2016.04.15 00:00 8.12425000 8.12051000 8.10203000 8.15924000 8.17685286 0.06674554 67137 1460937600 2016.04.18 00:00 8.12475000 8.10740000 8.09715000 8.14766000 8.17023830 0.06661781 60355 1461024000 2016.04.19 00:00 8.10675000 8.08035000 8.06729000 8.11980000 8.16167751 0.06737552 59993 1461110400 2016.04.20 00:00 8.08060000 8.12065000 8.04020000 8.13537000 8.15777013 0.06389657 63069 1461196800 2016.04.21 00:00 8.11688000 8.13705000 8.05728000 8.14155000 8.15579678 0.05688934 80207 1461283200 2016.04.22 00:00 8.13815000 8.14655000 8.08875000 8.16165000 8.15491614 0.04649345 67440 1461542400 2016.04.25 00:00 8.14371000 8.12111000 8.12072000 8.16161000 8.15169651 0.03538242 64397 1461628800 2016.04.26 00:00 8.12259000 8.11565000 8.07284000 8.14641000 8.14826351 0.03246851 63422 1461715200 2016.04.27 00:00 8.11685000 8.09025000 8.06113000 8.12929000 8.14273841 0.03057227 77865 1461801600 2016.04.28 00:00 8.09135000 8.06345000 8.03105000 8.10160000 8.13518713 0.02989965 86218 1461888000 2016.04.29 00:00 8.06465000 8.02990000 7.98613000 8.06961000 8.12515979 0.03352054 87954 1462147200 2016.05.02 00:00 8.01215000 7.95525000 7.95525000 8.02965000 8.10897790 0.04689335 68746 1462233600 2016.05.03 00:00 7.95505000 8.05825000 7.89299000 8.05885000 8.10414667 0.04765618 80292 1462320000 2016.05.04 00:00 8.05765000 8.06355000 8.03301000 8.08238000 8.10028032 0.04759927 79309 1462406400 2016.05.05 00:00 8.06355000 8.10532000 8.05742000 8.11785000 8.10076029 0.04539463 61595 1462492800 2016.05.06 00:00 8.10532000 8.13395000 8.08255000 8.15575000 8.10392122 0.04512131 72626 1462752000 2016.05.09 00:00 8.13625000 8.16345000 8.12168000 8.16745000 8.10959062 0.04814405 64139 1462838400 2016.05.10 00:00 8.16345000 8.15665000 8.13492000 8.16946000 8.11407247 0.04964137 56535 1462924800 2016.05.11 00:00 8.15615000 8.13625000 8.11495000 8.16145000 8.11618462 0.05023481 55259 1463011200 2016.05.12 00:00 8.13645000 8.17925000 8.12343000 8.19230000 8.12219084 0.05384400 58489 1463097600 2016.05.13 00:00 8.18035000 8.24735000 8.18025000 8.27110000 8.13411076 0.06404003 64123 1463356800 2016.05.16 00:00 8.22965000 8.25905000 8.22116000 8.26518000 8.14600974 0.07326001 55293 1463443200 2016.05.17 00:00 8.25855000 8.25405000 8.22327000 8.27231000 8.15629929 0.07896385 63027 1463529600 2016.05.18 00:00 8.25325000 8.35205000 8.25175000 8.35425000 8.17494221 0.09540389 68337 1463616000 2016.05.19 00:00 8.35215000 8.35225000 8.32755000 8.38203000 8.19182867 0.10843092 73958 1463702400 2016.05.20 00:00 8.35315000 8.31735000 8.31171000 8.35765000 8.20378308 0.11576255 54806 1463961600 2016.05.23 00:00 8.32455000 8.33425000 8.30235000 8.36464000 8.21620850 0.12224808 63187 1464048000 2016.05.24 00:00 8.33385000 8.31315000 8.30506000 8.37182000 8.22544102 0.12527970 70635 1464134400 2016.05.25 00:00 8.31175000 8.28665000 8.28346000 8.31971000 8.23127045 0.12425044 61540 1464220800 2016.05.26 00:00 8.28425000 8.27345000 8.25967000 8.31755000 8.23528755 0.11999081 59825 1464307200 2016.05.27 00:00 8.27365000 8.34715000 8.26730000 8.35073000 8.24594112 0.11606934 63237 1464566400 2016.05.30 00:00 8.34735000 8.33045000 8.31555000 8.36327000 8.25398958 0.09936844 44080 1464652800 2016.05.31 00:00 8.33045000 8.32985000 8.30635000 8.35642000 8.26121438 0.09166567 63431 1464739200 2016.06.01 00:00 8.33005000 8.29005000 8.28715000 8.34273000 8.26396063 0.08071719 64044 1464825600 2016.06.02 00:00 8.28905000 8.31925000 8.27865000 8.34242000 8.26922629 0.07339335 63254 1464912000 2016.06.03 00:00 8.31955000 8.13400000 8.12945000 8.33045000 8.25634759 0.07443604 74429 1465171200 2016.06.06 00:00 8.13985000 8.11905000 8.10585000 8.17415000 8.24327163 0.08056221 75749 1465257600 2016.06.07 00:00 8.11675000 8.12305000 8.10595000 8.14538000 8.23182195 0.08639491 61775 1465344000 2016.06.08 00:00 8.12405000 8.10545000 8.09148000 8.12932000 8.21978653 0.09332637 59044 1465430400 2016.06.09 00:00 8.10495000 8.17015000 8.09523000 8.17945000 8.21505924 0.09581665 65795 1465516800 2016.06.10 00:00 8.17045000 8.30279000 8.16725000 8.31572000 8.22341455 0.09347475 75959 1465776000 2016.06.13 00:00 8.28835000 8.22835000 8.22735000 8.31835000 8.22388459 0.09293648 76283 1465862400 2016.06.14 00:00 8.22945000 8.29991000 8.22875000 8.31810000 8.23112511 0.09119744 78495 1465948800 2016.06.15 00:00 8.30035000 8.30725000 8.28447000 8.35137000 8.23837510 0.08630566 76969 1466035200 2016.06.16 00:00 8.30635000 8.33675000 8.28818000 8.44135000 8.24774414 0.08308252 94004 1466121600 2016.06.17 00:00 8.33625000 8.32725000 8.29926000 8.35350000 8.25531612 0.08239537 66742 1466380800 2016.06.20 00:00 8.24496000 8.23605000 8.21805000 8.27342000 8.25348125 0.08070269 79709 1466467200 2016.06.21 00:00 8.23605000 8.27575000 8.20941000 8.28617000 8.25560209 0.07967880 71566 1466553600 2016.06.22 00:00 8.27615000 8.25915000 8.23016000 8.29013000 8.25593998 0.07937979 71283 1466640000 2016.06.23 00:00 8.25775000 8.14553000 8.14165000 8.26065000 8.24542475 0.08287075 91518 1466726400 2016.06.24 00:00 8.13875000 8.45349000 8.09543000 8.74791000 8.26524049 0.09241559 166004 1466985600 2016.06.27 00:00 8.55025000 8.54925000 8.45871000 8.59649000 8.29228901 0.11433403 135229 1467072000 2016.06.28 00:00 8.54825000 8.50035000 8.48111000 8.56102000 8.31210434 0.12758512 89139 1467158400 2016.06.29 00:00 8.50135000 8.45175000 8.45075000 8.53714000 8.32540393 0.13490827 83657 1467244800 2016.06.30 00:00 8.45285000 8.44325000 8.44121000 8.53137000 8.33662736 0.14088535 108592 1467331200 2016.07.01 00:00 8.44365000 8.43144000 8.41015000 8.48603000 8.34565714 0.13758148 80310 1467590400 2016.07.04 00:00 8.42475000 8.41465000 8.41215000 8.46927000 8.35222789 0.13040207 50541 1467676800 2016.07.05 00:00 8.41505000 8.51765000 8.40735000 8.53769000 8.36798238 0.12825474 72594 1467763200 2016.07.06 00:00 8.51775000 8.52265000 8.50446000 8.58882000 8.38271263 0.12120451 93155 1467849600 2016.07.07 00:00 8.52265000 8.56896000 8.50450000 8.58974000 8.40045047 0.12093772 69519 1467936000 2016.07.08 00:00 8.56881000 8.57615000 8.53232000 8.61704000 8.41718376 0.12745997 74149 1468195200 2016.07.11 00:00 8.57805000 8.57245000 8.55456000 8.60345000 8.43197102 0.12694446 62815 1468281600 2016.07.12 00:00 8.57275000 8.53885000 8.49834000 8.58305000 8.44214997 0.12701271 71967 1468368000 2016.07.13 00:00 8.53715000 8.48945000 8.47115000 8.57247000 8.44665474 0.12433454 70504 1468454400 2016.07.14 00:00 8.48955000 8.49525000 8.45763000 8.50472000 8.45128286 0.12276162 79120 1468540800 2016.07.15 00:00 8.49435000 8.58325000 8.47492000 8.59485000 8.46385116 0.12381584 75306 1468800000 2016.07.18 00:00 8.55155000 8.54035000 8.54035000 8.57385000 8.47113676 0.11420620 65313 1468886400 2016.07.19 00:00 8.53975000 8.60985000 8.53615000 8.62145000 8.48434754 0.10932745 65925 1468972800 2016.07.20 00:00 8.61035000 8.59705000 8.58745000 8.63800000 8.49508111 0.09914304 57625 1469059200 2016.07.21 00:00 8.59735000 8.58135000 8.57314000 8.62826000 8.50329720 0.06098714 71316 1469145600 2016.07.22 00:00 8.58195000 8.65195000 8.58195000 8.67752000 8.51745461 0.06398280 59436 1469404800 2016.07.25 00:00 8.64865000 8.63455000 8.63455000 8.67105000 8.52860655 0.06661990 45932 1469491200 2016.07.26 00:00 8.63455000 8.65645000 8.61686000 8.66080000 8.54078212 0.07065530 72737 1469577600 2016.07.27 00:00 8.65695000 8.62675000 8.60995000 8.69918000 8.54896953 0.06956027 108801 1469664000 2016.07.28 00:00 8.62695000 8.63705000 8.56921000 8.64746000 8.55735815 0.06718888 59315 1469750400 2016.07.29 00:00 8.63605000 8.55885000 8.52645000 8.64513000 8.55750023 0.06097944 74115 1470009600 2016.08.01 00:00 8.54085000 8.58592000 8.53667000 8.60055000 8.56020687 0.05137160 51445 1470096000 2016.08.02 00:00 8.58353000 8.50065000 8.48843000 8.59805000 8.55453479 0.05423636 55480 1470182400 2016.08.03 00:00 8.50165000 8.54175000 8.48909000 8.55338000 8.55331719 0.05436866 53805 1470268800 2016.08.04 00:00 8.54175000 8.51345000 8.50476000 8.56805000 8.54952032 0.05655952 58640 1470355200 2016.08.05 00:00 8.51445000 8.56424000 8.50695000 8.58552000 8.55092219 0.05574730 59886 1470614400 2016.08.08 00:00 8.56175000 8.57785000 8.54915000 8.60295000 8.55348674 0.05484347 51037 1470700800 2016.08.09 00:00 8.57755000 8.53145000 8.51990000 8.59390000 8.55138801 0.05577949 53038 1470787200 2016.08.10 00:00 8.53185000 8.44511000 8.44379000 8.53850000 8.54126629 0.06322206 62757 1470873600 2016.08.11 00:00 8.44683000 8.46165000 8.41658000 8.47667000 8.53368379 0.06856361 58347 1470960000 2016.08.12 00:00 8.45425000 8.44645000 8.40375000 8.47935000 8.52537581 0.07427661 58360 1471219200 2016.08.15 00:00 8.43585000 8.45305000 8.43525000 8.48065000 8.51848764 0.07921404 46984 1471305600 2016.08.16 00:00 8.45068000 8.41345000 8.34493000 8.46079000 8.50848405 0.08437247 71354 1471392000 2016.08.17 00:00 8.41065000 8.41558000 8.39165000 8.45315000 8.49963605 0.08827175 64293 1471478400 2016.08.18 00:00 8.41208000 8.34275000 8.33552000 8.42325000 8.48469452 0.09878252 68950 1471564800 2016.08.19 00:00 8.34255000 8.37419000 8.33942000 8.40310000 8.47417028 0.09848186 62023 1471824000 2016.08.22 00:00 8.37405000 8.37043000 8.36318000 8.42758000 8.46429025 0.09785486 60224 1471910400 2016.08.23 00:00 8.37043000 8.37405000 8.34025000 8.38500000 8.45569594 0.09271516 56362 1471996800 2016.08.24 00:00 8.37325000 8.39535000 8.36145000 8.42205000 8.44994871 0.08701728 54948 1472083200 2016.08.25 00:00 8.39535000 8.39623000 8.38455000 8.41659000 8.44483264 0.07827463 46960 1472169600 2016.08.26 00:00 8.39623000 8.48795000 8.36131000 8.50623000 8.44893906 0.07392997 70092 1472428800 2016.08.29 00:00 8.46041000 8.46055000 8.45589000 8.50616000 8.45004486 0.06727370 47508 1472515200 2016.08.30 00:00 8.46025000 8.53755000 8.45725000 8.56275000 8.45837868 0.06902796 58170 1472601600 2016.08.31 00:00 8.53755000 8.55475000 8.51631000 8.58285000 8.46755690 0.07080391 58334 1472688000 2016.09.01 00:00 8.55475000 8.54755000 8.54648000 8.61467000 8.47517529 0.07374936 71334 1472774400 2016.09.02 00:00 8.54815000 8.57906000 8.51590000 8.60419000 8.48506908 0.07755476 76290 1473033600 2016.09.05 00:00 8.57538000 8.55975000 8.54255000 8.58075000 8.49218155 0.07942385 53333 1473120000 2016.09.06 00:00 8.55985000 8.45895000 8.45608000 8.56830000 8.48901664 0.07779991 75911 1473206400 2016.09.07 00:00 8.45645000 8.43665000 8.42445000 8.48775000 8.48402934 0.07590872 70557 1473292800 2016.09.08 00:00 8.43675000 8.43845000 8.37707000 8.46272000 8.47968845 0.07471899 72893 1473379200 2016.09.09 00:00 8.43845000 8.49726000 8.42370000 8.51512000 8.48136193 0.07503090 72555 1473638400 2016.09.12 00:00 8.48185000 8.47515000 8.46625000 8.53802000 8.48077032 0.07457594 76172 1473724800 2016.09.13 00:00 8.47415000 8.52415000 8.47195000 8.54485000 8.48490172 0.07487899 66800 1473811200 2016.09.14 00:00 8.52515000 8.46157000 8.46133000 8.53804000 8.48267965 0.07282961 67060 1473897600 2016.09.15 00:00 8.46127000 8.48085000 8.46126000 8.53216000 8.48250540 0.06573506 84066 1473984000 2016.09.16 00:00 8.48085000 8.56308000 8.47695000 8.57905000 8.49017917 0.06447443 63835 1474243200 2016.09.19 00:00 8.56505000 8.56355000 8.53625000 8.57565000 8.49716687 0.06136555 55170 1474329600 2016.09.20 00:00 8.56355000 8.59545000 8.53415000 8.59729000 8.50652716 0.05926579 58476 1474416000 2016.09.21 00:00 8.59565000 8.54815000 8.54815000 8.61413000 8.51049124 0.05461172 79134 1474502400 2016.09.22 00:00 8.54565000 8.54455000 8.50802000 8.55748000 8.51373493 0.04862175 62194 1474588800 2016.09.23 00:00 8.54495000 8.53733000 8.52857000 8.56267000 8.51598208 0.04841045 65065 1474848000 2016.09.26 00:00 8.53535000 8.52815000 8.51407000 8.55778000 8.51714093 0.04675111 60807 1474934400 2016.09.27 00:00 8.52815000 8.58995000 8.51079000 8.63247000 8.52407513 0.04878361 64605 1475020800 2016.09.28 00:00 8.58838000 8.56035000 8.55687000 8.61458000 8.52752988 0.04906733 62187 1475107200 2016.09.29 00:00 8.55985000 8.56765000 8.53832000 8.59385000 8.53135084 0.04998137 66144 1475193600 2016.09.30 00:00 8.56805000 8.57005000 8.55716000 8.62863000 8.53503648 0.05019188 79027 1475452800 2016.10.03 00:00 8.57068000 8.56405000 8.52465000 8.59058000 8.53779967 0.05091563 62407 1475539200 2016.10.04 00:00 8.56395000 8.59845000 8.56221000 8.63425000 8.54357589 0.05062638 77068 1475625600 2016.10.05 00:00 8.59955000 8.58585000 8.55518000 8.61488000 8.54760200 0.04613167 65613 1475712000 2016.10.06 00:00 8.58515000 8.62300000 8.58313000 8.63706000 8.55478276 0.04300191 55736 1475798400 2016.10.07 00:00 8.62191000 8.63361000 8.59895000 8.67665000 8.56229012 0.04512527 96137 1476057600 2016.10.10 00:00 8.62493000 8.64865000 8.61259000 8.66815000 8.57051487 0.04541034 48762 1476144000 2016.10.11 00:00 8.64875000 8.81625000 8.64672000 8.82801000 8.59391821 0.07157649 80812 1476230400 2016.10.12 00:00 8.81635000 8.84372000 8.80462000 8.85145000 8.61770886 0.08793644 79097 1476316800 2016.10.13 00:00 8.84198000 8.78915000 8.78725000 8.87140000 8.63403659 0.09310383 72308 1476403200 2016.10.14 00:00 8.78965000 8.83223000 8.77997000 8.84218000 8.65291215 0.10489173 71333 1476662400 2016.10.17 00:00 8.83066000 8.80895000 8.80461000 8.84560000 8.66777290 0.11156381 62046 1476748800 2016.10.18 00:00 8.80845000 8.82365000 8.78544000 8.83445000 8.68261834 0.11885924 69698 1476835200 2016.10.19 00:00 8.82465000 8.82895000 8.80448000 8.85165000 8.69655468 0.12242133 66745 1476921600 2016.10.20 00:00 8.82925000 8.87175000 8.80538000 8.88601000 8.71323995 0.12712570 62661 1477008000 2016.10.21 00:00 8.87125000 8.91295000 8.86195000 8.93883000 8.73225996 0.13220576 63902 1477267200 2016.10.24 00:00 8.91035000 8.90735000 8.89675000 8.93375000 8.74893520 0.13286900 60054 1477353600 2016.10.25 00:00 8.90545000 8.92165000 8.90002000 8.96048000 8.76538423 0.13637193 68872 1477440000 2016.10.26 00:00 8.92235000 8.90735000 8.89624000 8.93483000 8.77890478 0.13426527 70095 1477526400 2016.10.27 00:00 8.90725000 9.07745000 8.86595000 9.08955000 8.80733766 0.14525043 83019 1477612800 2016.10.28 00:00 9.07635000 9.01165000 8.99368000 9.08213000 8.82679597 0.14498557 86407 1477872000 2016.10.31 00:00 8.99306000 9.02935000 8.99170000 9.04076000 8.84608683 0.14183078 67579 1477958400 2016.11.01 00:00 9.03025000 8.96045000 8.93815000 9.04887000 8.85697856 0.13385795 83876 1478044800 2016.11.02 00:00 8.96045000 8.90789000 8.89000000 8.96875000 8.86182727 0.11994815 88757 1478131200 2016.11.03 00:00 8.90757000 8.95978000 8.88642000 8.97556000 8.87115610 0.10891907 83220 1478217600 2016.11.04 00:00 8.96042000 8.94772000 8.93521000 8.99651000 8.87844790 0.09543789 73542 1478476800 2016.11.07 00:00 8.97555000 9.02105000 8.94152000 9.05219000 8.89202906 0.08270642 65631 1478563200 2016.11.08 00:00 9.02115000 8.97758000 8.97419000 9.02725000 8.90017676 0.08110577 66741 1478649600 2016.11.09 00:00 8.97630000 9.03084000 8.89464000 9.11935000 8.91262088 0.08231009 199832 1478736000 2016.11.10 00:00 9.02094000 9.02614000 9.02094000 9.11351000 8.92343223 0.07886719 122578 1478822400 2016.11.11 00:00 9.02614000 9.07518000 9.01958000 9.11431000 8.93788440 0.07990840 106977 1479081600 2016.11.14 00:00 9.07760000 9.14949000 9.07760000 9.17859000 8.95803731 0.08372002 124939 1479168000 2016.11.15 00:00 9.14991000 9.17835000 9.06384000 9.19615000 8.97901947 0.08851882 98411 1479254400 2016.11.16 00:00 9.17835000 9.19230000 9.15225000 9.22198000 8.99933190 0.09170399 117068 1479340800 2016.11.17 00:00 9.19224000 9.24964000 9.15127000 9.25033000 9.02317077 0.10102516 90000 1479427200 2016.11.18 00:00 9.24999000 9.26455000 9.21470000 9.28295000 9.04615927 0.11079851 107007 1479686400 2016.11.21 00:00 9.24685000 9.21645000 9.20385000 9.26955000 9.06237743 0.11283280 84930 1479772800 2016.11.22 00:00 9.21685000 9.21175000 9.19201000 9.26149000 9.07660339 0.11335480 80280 1479859200 2016.11.23 00:00 9.21425000 9.26603000 9.20074000 9.29593000 9.09464402 0.11461601 68287 1479945600 2016.11.24 00:00 9.26560000 9.23614000 9.21726000 9.30975000 9.10811983 0.11949264 55086 1480032000 2016.11.25 00:00 9.23614000 9.21979000 9.20395000 9.26164000 9.11875508 0.12080720 58107 1480291200 2016.11.28 00:00 9.21805000 9.19275000 9.16772000 9.25058000 9.12580222 0.12075775 69227 1480377600 2016.11.29 00:00 9.19225000 9.17255000 9.16335000 9.24478000 9.13025439 0.11555688 60678 1480464000 2016.11.30 00:00 9.17265000 9.22775000 9.13717000 9.26461000 9.13953968 0.10605142 85151 1480550400 2016.12.01 00:00 9.22645000 9.20565000 9.19663000 9.26175000 9.14583590 0.09858412 71801 1480636800 2016.12.02 00:00 9.20651000 9.16365000 9.16365000 9.22594000 9.14753248 0.08782851 66442 1480896000 2016.12.05 00:00 9.17122000 9.11015000 9.09736000 9.30395000 9.14397225 0.08452596 89785 1480982400 2016.12.06 00:00 9.10915000 9.11444000 9.10838000 9.14385000 9.14115965 0.07737819 56525 1481068800 2016.12.07 00:00 9.11478000 9.06275000 9.05789000 9.13945000 9.13369207 0.07920828 62968 1481155200 2016.12.08 00:00 9.06300000 9.11559000 8.99135000 9.16530000 9.13196806 0.07667404 88169 1481241600 2016.12.09 00:00 9.11559000 9.17515000 9.11421000 9.20912000 9.13608063 0.07335781 64055 1481500800 2016.12.12 00:00 9.20545000 9.16395000 9.15355000 9.20998000 9.13873485 0.07175039 76183 1481587200 2016.12.13 00:00 9.16495000 9.16125000 9.12663000 9.17918000 9.14087915 0.06997432 74360 1481673600 2016.12.14 00:00 9.16125000 9.24316000 9.13469000 9.29232000 9.15062019 0.06671840 86199 1481760000 2016.12.15 00:00 9.24627000 9.40615000 9.24366000 9.42867000 9.17495636 0.07473885 107522 1481846400 2016.12.16 00:00 9.40605000 9.33505000 9.33330000 9.44565000 9.19020337 0.07703639 81534 1482105600 2016.12.19 00:00 9.34654000 9.36812000 9.32665000 9.39430000 9.20714781 0.08473927 65161 1482192000 2016.12.20 00:00 9.36839000 9.34555000 9.34053000 9.40936000 9.22032897 0.09012846 70263 1482278400 2016.12.21 00:00 9.34495000 9.22123000 9.21307000 9.35507000 9.22041479 0.08955546 80642 1482364800 2016.12.22 00:00 9.22155000 9.21695000 9.14361000 9.22715000 9.22008481 0.08945594 69720 1482451200 2016.12.23 00:00 9.21815000 9.20175000 9.18525000 9.24192000 9.21833863 0.08937352 50669 1482710400 2016.12.26 00:00 9.20086000 9.19649000 9.17091000 9.24325000 9.21625781 0.08916225 44117 1482796800 2016.12.27 00:00 9.19395000 9.20801000 9.18381000 9.24962000 9.21547231 0.08861116 46302 1482883200 2016.12.28 00:00 9.20907000 9.19325000 9.17919000 9.22490000 9.21335590 0.08861243 65227 1482969600 2016.12.29 00:00 9.19035000 9.10089000 9.10037000 9.19523000 9.20264486 0.09176671 66087 1483056000 2016.12.30 00:00 9.10150000 9.09185000 8.96947000 9.12529000 9.19209297 0.09512035 76392 1483315200 2017.01.02 00:00 9.07629000 9.13485000 9.06642000 9.14605000 9.18664126 0.09498782 59572 1483401600 2017.01.03 00:00 9.13525000 9.15605000 9.09177000 9.20437000 9.18372780 0.09446543 87860 1483488000 2017.01.04 00:00 9.15565000 9.08646000 9.08646000 9.17415000 9.17446420 0.09573434 103150 1483574400 2017.01.05 00:00 9.08878000 8.98505000 8.98505000 9.10985000 9.15642475 0.10961985 94869 1483660800 2017.01.06 00:00 8.97629000 9.05925000 8.97629000 9.07597000 9.14717002 0.11509967 72873 1483920000 2017.01.09 00:00 9.06205000 9.03825000 9.03762000 9.09223000 9.13679668 0.12153579 60425 1484006400 2017.01.10 00:00 9.03925000 9.07735000 9.00192000 9.08219000 9.13113509 0.12440338 81970 1484092800 2017.01.11 00:00 9.07675000 9.02095000 9.00675000 9.15250000 9.12064127 0.12816868 101304 1484179200 2017.01.12 00:00 9.02175000 8.94845000 8.90038000 9.03153000 9.10424211 0.12264788 104183 1484265600 2017.01.13 00:00 8.94865000 8.89067000 8.88213000 8.95666000 9.08390190 0.12649883 95872 1484524800 2017.01.16 00:00 8.92959000 8.93945000 8.91138000 8.97374000 9.07014458 0.11744610 67804 1484611200 2017.01.17 00:00 8.93492000 8.87995000 8.87230000 8.95220000 9.05203081 0.11216252 116629 1484697600 2017.01.18 00:00 8.87935000 8.94985000 8.86499000 8.95205000 9.04229931 0.10996324 90617 1484784000 2017.01.19 00:00 8.95075000 8.94375000 8.92244000 9.02584000 9.03291366 0.10668309 111936 1484870400 2017.01.20 00:00 8.94043000 8.87595000 8.87395000 8.95713000 9.01796474 0.10764983 112549 1485129600 2017.01.23 00:00 8.87485000 8.81985000 8.81985000 8.88997000 8.99909667 0.11131238 98626 1485216000 2017.01.24 00:00 8.81676000 8.84365000 8.81540000 8.86161000 8.98429222 0.10823708 95658 1485302400 2017.01.25 00:00 8.82863000 8.81505000 8.80554000 8.86923000 8.96817392 0.10572828 96523 1485388800 2017.01.26 00:00 8.81535000 8.83525000 8.79953000 8.86737000 8.95551450 0.10666541 101892 1485475200 2017.01.27 00:00 8.83635000 8.84865000 8.81479000 8.87007000 8.94533692 0.10564964 89244 1485734400 2017.01.30 00:00 8.82115000 8.82545000 8.80621000 8.88629000 8.93391912 0.10068829 92919 1485820800 2017.01.31 00:00 8.81797000 8.73985000 8.73659000 8.84072000 8.91543635 0.09707730 112297 1485907200 2017.02.01 00:00 8.74005000 8.74865000 8.71682000 8.77795000 8.89955193 0.09617628 106077 1485993600 2017.02.02 00:00 8.74955000 8.74815000 8.69604000 8.75737000 8.88513270 0.10016376 102355 1486080000 2017.02.03 00:00 8.74825000 8.75355000 8.73785000 8.81325000 8.87260102 0.09663982 94381 1486339200 2017.02.06 00:00 8.75175000 8.81745000 8.74179000 8.85013000 8.86734854 0.08988110 92535 1486425600 2017.02.07 00:00 8.81602000 8.86445000 8.81103000 8.89938000 8.86707249 0.07659966 92147 1486512000 2017.02.08 00:00 8.86195000 8.83266000 8.82787000 8.89221000 8.86379511 0.06793865 95923 1486598400 2017.02.09 00:00 8.83258000 8.90095000 8.82565000 8.91268000 8.86733367 0.06694305 103695 1486684800 2017.02.10 00:00 8.90125000 8.91585000 8.89438000 8.93339000 8.87195427 0.06928426 92468 1486944000 2017.02.13 00:00 8.92205000 8.93545000 8.89627000 8.94374000 8.87800148 0.07169418 75249 1487030400 2017.02.14 00:00 8.93615000 8.92525000 8.90125000 8.95306000 8.88250134 0.07450417 91731 1487116800 2017.02.15 00:00 8.92515000 8.91765000 8.90644000 8.98611000 8.88584883 0.07513729 96794 1487203200 2017.02.16 00:00 8.91825000 8.85755000 8.84894000 8.92605000 8.88315371 0.07269042 94607 1487289600 2017.02.17 00:00 8.85765000 8.91215000 8.85173000 8.92170000 8.88591526 0.07452133 87936 1487548800 2017.02.20 00:00 8.91255000 8.92629000 8.89559000 8.93881000 8.88976047 0.07564096 53846 1487635200 2017.02.21 00:00 8.92629000 8.97405000 8.92584000 8.99755000 8.89778805 0.08122527 88804 1487721600 2017.02.22 00:00 8.97415000 8.97045000 8.95645000 9.02787000 8.90470823 0.08399830 111178 1487808000 2017.02.23 00:00 8.97035000 8.98655000 8.95494000 9.00630000 8.91250269 0.08803633 87209 1487894400 2017.02.24 00:00 8.98545000 9.04055000 8.96179000 9.04075000 8.92469767 0.09652148 92416 1488153600 2017.02.27 00:00 9.02355000 9.05985000 9.00826000 9.06395000 8.93756932 0.10373479 85039 1488240000 2017.02.28 00:00 9.06105000 9.03315000 9.00130000 9.07685000 8.94667224 0.09959951 96220 1488326400 2017.03.01 00:00 9.03455000 9.04575000 9.02036000 9.07628000 8.95610822 0.09500467 110615 1488412800 2017.03.02 00:00 9.04675000 9.08225000 9.03106000 9.09180000 8.96812172 0.09082040 91058 1488499200 2017.03.03 00:00 9.08255000 8.98115000 8.97635000 9.08668000 8.96936251 0.07748446 105027 1488758400 2017.03.06 00:00 8.98665000 9.01575000 8.96573000 9.02887000 8.97378037 0.07120135 81202 1488844800 2017.03.07 00:00 9.01605000 9.00715000 8.98940000 9.02866000 8.97695843 0.06772785 79372 1488931200 2017.03.08 00:00 9.00805000 9.05305000 9.00215000 9.05829000 8.98420524 0.06234390 89273 1489017600 2017.03.09 00:00 9.05315000 9.04405000 9.00356000 9.06641000 8.98990474 0.06125225 116208 1489104000 2017.03.10 00:00 9.04405000 9.00885000 8.98235000 9.04915000 8.99170905 0.05918320 114122 1489363200 2017.03.13 00:00 8.99885000 8.93975000 8.93585000 9.00235000 8.98676057 0.05897181 101090 1489449600 2017.03.14 00:00 8.93995000 8.96875000 8.91065000 8.97743000 8.98504528 0.05764560 100437 1489536000 2017.03.15 00:00 8.96885000 8.85475000 8.85315000 9.01167000 8.97263621 0.06460922 94647 1489622400 2017.03.16 00:00 8.85615000 8.81575000 8.81275000 8.88684000 8.95769466 0.07324912 114166 1489708800 2017.03.17 00:00 8.81605000 8.83415000 8.78824000 8.83935000 8.94592850 0.08208341 106157 1489968000 2017.03.20 00:00 8.83115000 8.81985000 8.79605000 8.85199000 8.93392103 0.09164207 94640 1490054400 2017.03.21 00:00 8.82025000 8.79354000 8.77245000 8.83597000 8.92055141 0.10191429 109337 1490140800 2017.03.22 00:00 8.79371000 8.79473000 8.77037000 8.84090000 8.90856841 0.11008122 108710 1490227200 2017.03.23 00:00 8.79564000 8.81819000 8.78575000 8.84007000 8.89996095 0.11410100 105184 1490313600 2017.03.24 00:00 8.81450000 8.80955000 8.79084000 8.84811000 8.89135038 0.11483000 92644 1490572800 2017.03.27 00:00 8.78325000 8.77969000 8.75967000 8.79185000 8.88071606 0.11497102 92750 1490659200 2017.03.28 00:00 8.77573000 8.82655000 8.76353000 8.83814000 8.87555739 0.11216095 84725 1490745600 2017.03.29 00:00 8.82755000 8.86505000 8.82345000 8.90102000 8.87455668 0.10582299 95824 1490832000 2017.03.30 00:00 8.86515000 8.93875000 8.85701000 8.94295000 8.88067033 0.09483098 92253 1490918400 2017.03.31 00:00 8.93955000 8.96435000 8.91325000 8.96975000 8.88863982 0.09290690 88631 1491177600 2017.04.03 00:00 8.93867000 8.94524000 8.91045000 8.97872000 8.89403032 0.08918718 92509 1491264000 2017.04.04 00:00 8.94549000 9.00105000 8.94353000 9.03759000 8.90422267 0.08942123 91437 1491350400 2017.04.05 00:00 9.00205000 8.98675000 8.95463000 9.00805000 8.91208241 0.08664424 102138 1491436800 2017.04.06 00:00 8.98675000 9.02245000 8.96941000 9.02702000 8.92259361 0.08850480 80298 1491523200 2017.04.07 00:00 9.02275000 9.05873000 8.99665000 9.09008000 8.93555898 0.09670702 102506 1491782400 2017.04.10 00:00 9.06172000 9.07585000 9.05997000 9.09593000 8.94892003 0.10723474 64428 1491868800 2017.04.11 00:00 9.07615000 9.05575000 9.02968000 9.10749000 8.95909431 0.11440040 80267 1491955200 2017.04.12 00:00 9.05665000 8.97275000 8.96635000 9.06035000 8.96039486 0.11262568 75093 1492041600 2017.04.13 00:00 8.97285000 9.03995000 8.94642000 9.04540000 8.96797154 0.11234857 63779 1492128000 2017.04.14 00:00 9.03925000 9.03942000 9.00952000 9.04735000 8.97477615 0.11198003 26055 1492387200 2017.04.17 00:00 9.01979000 8.99365000 8.97699000 9.04233000 8.97657366 0.10718546 30096 1492473600 2017.04.18 00:00 8.99435000 8.95185000 8.95039000 9.00865000 8.97421903 0.09854220 85797 1492560000 2017.04.19 00:00 8.95245000 8.96388000 8.93836000 8.99035000 8.97323436 0.08982842 74100 1492646400 2017.04.20 00:00 8.96388000 8.98345000 8.92156000 8.99685000 8.97420728 0.08301720 73600 1492732800 2017.04.21 00:00 8.98385000 8.99095000 8.97044000 9.03251000 8.97580182 0.07454719 72308 1492992000 2017.04.24 00:00 8.80925000 8.85715000 8.79945000 8.88545000 8.96450165 0.06697545 97007 1493078400 2017.04.25 00:00 8.85715000 8.76715000 8.75057000 8.87489000 8.94570625 0.07861883 83787 1493164800 2017.04.26 00:00 8.76650000 8.75985000 8.74708000 8.80161000 8.92800566 0.09328017 94547 1493251200 2017.04.27 00:00 8.75935000 8.83145000 8.74811000 8.87385000 8.91880988 0.09945485 108778 1493337600 2017.04.28 00:00 8.83175000 8.84661000 8.80235000 8.87038000 8.91193370 0.10306988 92908 1493596800 2017.05.01 00:00 8.82228000 8.84655000 8.81425000 8.85866000 8.90570668 0.10640824 41489 1493683200 2017.05.02 00:00 8.84685000 8.80055000 8.79909000 8.85665000 8.89569176 0.11069366 69836 1493769600 2017.05.03 00:00 8.80145000 8.84246000 8.79610000 8.84731000 8.89062207 0.11137629 83691 1493856000 2017.05.04 00:00 8.84165000 8.82975000 8.80685000 8.86005000 8.88482473 0.11026206 96531 1493942400 2017.05.05 00:00 8.82925000 8.78253000 8.78225000 8.84795000 8.87508237 0.10855858 88884 1494201600 2017.05.08 00:00 8.76515000 8.84255000 8.76375000 8.84948000 8.87198405 0.09992979 70484 1494288000 2017.05.09 00:00 8.84255000 8.88315000 8.83255000 8.90273000 8.87304748 0.09090537 83523 1494374400 2017.05.10 00:00 8.88415000 8.91945000 8.86925000 8.92852000 8.87746676 0.08807003 81568 1494460800 2017.05.11 00:00 8.91805000 8.88245000 8.84099000 8.92985000 8.87794136 0.08021626 87079 1494547200 2017.05.12 00:00 8.88185000 8.82595000 8.82585000 8.89931000 8.87298980 0.07219828 93139 1494806400 2017.05.15 00:00 8.82625000 8.82955000 8.81075000 8.85695000 8.86885268 0.06711227 74067 1494892800 2017.05.16 00:00 8.82965000 8.78425000 8.76979000 8.86529000 8.86079528 0.06583896 91701 1494979200 2017.05.17 00:00 8.78565000 8.73065000 8.72538000 8.78924000 8.84840049 0.06583038 92540 1495065600 2017.05.18 00:00 8.73085000 8.80295000 8.71551000 8.82465000 8.84407187 0.05838378 125568 1495152000 2017.05.19 00:00 8.80265000 8.72415000 8.70925000 8.80755000 8.83265074 0.05115920 87116 1495411200 2017.05.22 00:00 8.71465000 8.68095000 8.68095000 8.73969000 8.81820305 0.05754001 80874 1495497600 2017.05.23 00:00 8.68105000 8.69885000 8.65275000 8.71175000 8.80683609 0.06142144 104062 1495584000 2017.05.24 00:00 8.69885000 8.66655000 8.66522000 8.72372000 8.79347551 0.06863426 104881 1495670400 2017.05.25 00:00 8.66665000 8.68325000 8.64245000 8.69684000 8.78297785 0.07342722 71559 1495756800 2017.05.26 00:00 8.68315000 8.69015000 8.66087000 8.71174000 8.77413710 0.07599438 84005 1496016000 2017.05.29 00:00 8.68045000 8.69445000 8.67575000 8.70725000 8.76654785 0.07728484 47327 1496102400 2017.05.30 00:00 8.69705000 8.71785000 8.68215000 8.76723000 8.76190996 0.07835265 91763 1496188800 2017.05.31 00:00 8.71665000 8.68295000 8.67170000 8.74379000 8.75438996 0.07917620 95007 1496275200 2017.06.01 00:00 8.68345000 8.67435000 8.67425000 8.72353000 8.74676711 0.08029053 83787 1496361600 2017.06.02 00:00 8.67445000 8.61289000 8.61261000 8.69601000 8.73401691 0.08694044 74003 1496620800 2017.06.05 00:00 8.61475000 8.64595000 8.61035000 8.68751000 8.72562958 0.08691347 67899 1496707200 2017.06.06 00:00 8.64585000 8.66193000 8.63762000 8.68486000 8.71956296 0.08131301 66772 1496793600 2017.06.07 00:00 8.66185000 8.68665000 8.65915000 8.73604000 8.71642839 0.06836297 97245 1496880000 2017.06.08 00:00 8.68495000 8.70834000 8.67419000 8.73341000 8.71565807 0.05735415 106107 1496966400 2017.06.09 00:00 8.70484000 8.71265000 8.67845000 8.75522000 8.71537158 0.05172431 99480 1497225600 2017.06.12 00:00 8.70275000 8.74315000 8.69782000 8.74946000 8.71801715 0.04636500 86489 1497312000 2017.06.13 00:00 8.74385000 8.69165000 8.67208000 8.75629000 8.71550599 0.04310952 73581 1497398400 2017.06.14 00:00 8.68975000 8.70085000 8.62382000 8.72065000 8.71411018 0.04242271 118092 1497484800 2017.06.15 00:00 8.70025000 8.74943000 8.69320000 8.76867000 8.71747397 0.04039647 112747 1497571200 2017.06.16 00:00 8.73905000 8.70955000 8.68805000 8.76510000 8.71671931 0.03991019 75108 1497830400 2017.06.19 00:00 8.69975000 8.74425000 8.68715000 8.75227000 8.71934128 0.04115691 72260 1497916800 2017.06.20 00:00 8.73605000 8.78117000 8.72355000 8.79961000 8.72522973 0.04638120 69768 1498003200 2017.06.21 00:00 8.77925000 8.73744000 8.73658000 8.79074000 8.72639261 0.04520149 83087 1498089600 2017.06.22 00:00 8.73438000 8.74995000 8.72504000 8.76350000 8.72863617 0.04560560 84035 1498176000 2017.06.23 00:00 8.74548000 8.71855000 8.70256000 8.76099000 8.72767559 0.04437022 62997 1498435200 2017.06.26 00:00 8.70705000 8.71955000 8.69558000 8.73485000 8.72690172 0.04342953 82840 1498521600 2017.06.27 00:00 8.71405000 8.60784000 8.60076000 8.72486000 8.71556251 0.04640717 116836 1498608000 2017.06.28 00:00 8.60443000 8.54275000 8.53758000 8.64040000 8.69910417 0.05644339 145368 1498694400 2017.06.29 00:00 8.54165000 8.45845000 8.44813000 8.54425000 8.67618473 0.07675112 121308 1498780800 2017.06.30 00:00 8.45622000 8.42275000 8.41638000 8.48351000 8.65204809 0.09700521 122406 1499040000 2017.07.03 00:00 8.42335000 8.48849000 8.39992000 8.49545000 8.63647113 0.10699058 98625 1499126400 2017.07.04 00:00 8.47415000 8.51675000 8.47095000 8.54784000 8.62506912 0.11307798 80800 1499212800 2017.07.05 00:00 8.51035000 8.48485000 8.48025000 8.53116000 8.61171491 0.12003671 119488 1499299200 2017.07.06 00:00 8.47995000 8.43889000 8.43565000 8.50380000 8.59525540 0.12846812 90287 1499385600 2017.07.07 00:00 8.43765000 8.42565000 8.41470000 8.45415000 8.57910250 0.13551833 96236 1499644800 2017.07.10 00:00 8.42685000 8.42441000 8.41704000 8.45257000 8.56436988 0.13862082 82740 1499731200 2017.07.11 00:00 8.42215000 8.39825000 8.39487000 8.46065000 8.54854894 0.14449275 95742 1499817600 2017.07.12 00:00 8.39605000 8.41585000 8.38369000 8.44149000 8.53591095 0.14653029 115000 1499904000 2017.07.13 00:00 8.41205000 8.35805000 8.34837000 8.41660000 8.51897181 0.14758236 128295 1499990400 2017.07.14 00:00 8.35615000 8.30545000 8.30255000 8.36224000 8.49863640 0.15293639 107047 1500249600 2017.07.17 00:00 8.30225000 8.28363000 8.28173000 8.34122000 8.47815960 0.15404706 83092 1500336000 2017.07.18 00:00 8.28275000 8.29550000 8.24849000 8.30720000 8.46076345 0.14666441 125741 1500422400 2017.07.19 00:00 8.28865000 8.30155000 8.27557000 8.30878000 8.44560026 0.13926763 110719 1500508800 2017.07.20 00:00 8.30205000 8.22185000 8.21668000 8.33638000 8.42429071 0.13245599 147261 1500595200 2017.07.21 00:00 8.21935000 8.23104000 8.20142000 8.26887000 8.40588588 0.12310839 119491 1500854400 2017.07.24 00:00 8.22685000 8.21342000 8.20516000 8.25606000 8.38755580 0.10911971 106350 1500940800 2017.07.25 00:00 8.20975000 8.20434000 8.16490000 8.22060000 8.37010668 0.10443543 117781 1501027200 2017.07.26 00:00 8.20385000 8.16715000 8.15509000 8.23925000 8.35077747 0.10574134 124058 1501113600 2017.07.27 00:00 8.16835000 8.21050000 8.13619000 8.23471000 8.33741771 0.10717811 164526 1501200000 2017.07.28 00:00 8.20785000 8.11302000 8.10485000 8.22133000 8.31604650 0.11646391 121048 1501459200 2017.07.31 00:00 8.10515000 8.06605000 8.06365000 8.13933000 8.29223731 0.12323195 110765 1501545600 2017.08.01 00:00 8.06595000 8.10815000 8.05585000 8.12039000 8.27470518 0.11982080 102631 1501632000 2017.08.02 00:00 8.10745000 8.09612000 8.06804000 8.12420000 8.25769707 0.11690517 106612 1501718400 2017.08.03 00:00 8.08745000 8.09995000 8.08025000 8.11935000 8.24267354 0.11477660 98557 1501804800 2017.08.04 00:00 8.09825000 8.14104000 8.08021000 8.17430000 8.23299416 0.10916964 89804 1502064000 2017.08.07 00:00 8.13505000 8.14496000 8.11848000 8.16654000 8.22460995 0.10151690 81524 1502150400 2017.08.08 00:00 8.14055000 8.17174000 8.11098000 8.19799000 8.21957472 0.09375834 92477 1502236800 2017.08.09 00:00 8.16505000 8.17465000 8.16445000 8.22717000 8.21529617 0.08232161 103050 1502323200 2017.08.10 00:00 8.17235000 8.13105000 8.12425000 8.19320000 8.20727273 0.07533847 99047 1502409600 2017.08.11 00:00 8.13295000 8.11511000 8.10877000 8.17466000 8.19849532 0.07156178 106323 1502668800 2017.08.14 00:00 8.10782000 8.10822000 8.09913000 8.13034000 8.18989767 0.06839138 81207 1502755200 2017.08.15 00:00 8.09993000 8.07206000 8.05735000 8.14520000 8.17867504 0.06440281 91447 1502841600 2017.08.16 00:00 8.07005000 8.07471000 8.06207000 8.12598000 8.16877361 0.05770525 96346 1502928000 2017.08.17 00:00 8.07265000 8.13666000 8.06015000 8.14909000 8.16571517 0.05538789 114145 1503014400 2017.08.18 00:00 8.13455000 8.09895000 8.09842000 8.14677000 8.15935658 0.05190369 98465 1503273600 2017.08.21 00:00 8.09285000 8.07505000 8.06002000 8.12271000 8.15132738 0.04923006 81122 1503360000 2017.08.22 00:00 8.07275000 8.09241000 8.06745000 8.12105000 8.14571620 0.04620809 86176 1503446400 2017.08.23 00:00 8.09045000 8.05776000 8.04921000 8.11749000 8.13733942 0.04521812 98573 1503532800 2017.08.24 00:00 8.05605000 8.06625000 8.04946000 8.08128000 8.13056900 0.04083387 84484 1503619200 2017.08.25 00:00 8.06595000 7.96645000 7.94896000 8.09332000 8.11493862 0.04778389 101849 1503878400 2017.08.28 00:00 7.93945000 7.95857000 7.93773000 7.98305000 8.10004637 0.05476467 62878 1503964800 2017.08.29 00:00 7.95685000 7.93654000 7.90836000 7.98865000 8.08447434 0.06430322 118025 1504051200 2017.08.30 00:00 7.93595000 7.97761000 7.92898000 7.99354000 8.07429678 0.06863938 102290 1504137600 2017.08.31 00:00 7.97685000 7.93696000 7.93593000 8.02061000 8.06121709 0.07568537 96326 1504224000 2017.09.01 00:00 7.93485000 7.98695000 7.91241000 8.00943000 8.05414403 0.07600492 102016 1504483200 2017.09.04 00:00 7.96905000 7.95767000 7.94966000 7.98843000 8.04495603 0.07697809 62568 1504569600 2017.09.05 00:00 7.95225000 7.96609000 7.93736000 7.98926000 8.03744498 0.07404232 96130 1504656000 2017.09.06 00:00 7.95570000 7.97835000 7.94335000 7.98498000 8.03181688 0.06867362 93260 1504742400 2017.09.07 00:00 7.97945000 7.91903000 7.90007000 7.99097000 8.02107528 0.06934482 121670 1504828800 2017.09.08 00:00 7.91261000 7.93013000 7.88612000 7.95375000 8.01241382 0.06889709 111732 1505088000 2017.09.11 00:00 7.93655000 8.01089000 7.92546000 8.01631000 8.01226870 0.06547740 82061 1505174400 2017.09.12 00:00 8.00875000 7.96775000 7.95710000 8.02213000 8.00802882 0.06451173 87907 1505260800 2017.09.13 00:00 7.96255000 8.02989000 7.95163000 8.05104000 8.01011084 0.06317202 81591 1505347200 2017.09.14 00:00 8.02015000 7.98794000 7.98655000 8.06450000 8.00799933 0.05617343 110423 1505433600 2017.09.15 00:00 7.98655000 7.95899000 7.93664000 8.00436000 8.00333177 0.05193878 108716 1505692800 2017.09.18 00:00 7.97425000 7.96318000 7.94192000 7.98427000 7.99950780 0.04874573 85398 1505779200 2017.09.19 00:00 7.95805000 7.95030000 7.93423000 7.97441000 7.99482134 0.04314337 93190 1505865600 2017.09.20 00:00 7.94225000 8.01105000 7.92478000 8.03456000 7.99636693 0.04178763 90087 1505952000 2017.09.21 00:00 8.01165000 7.96847000 7.96485000 8.02926000 7.99371008 0.03738994 93330 1506038400 2017.09.22 00:00 7.96465000 7.97023000 7.94144000 7.98235000 7.99147388 0.03577578 92458 1506297600 2017.09.25 00:00 7.99405000 8.03934000 7.97989000 8.05945000 7.99603256 0.03918301 95151 1506384000 2017.09.26 00:00 8.03785000 8.11871000 8.03345000 8.15495000 8.00771612 0.05086715 105679 1506470400 2017.09.27 00:00 8.11575000 8.14873000 8.10684000 8.18418000 8.02114602 0.06474360 99326 1506556800 2017.09.28 00:00 8.14725000 8.11126000 8.11126000 8.17565000 8.02972830 0.06856758 100251 1506643200 2017.09.29 00:00 8.10965000 8.13601000 8.09669000 8.19168000 8.03985037 0.07585222 91192 1506902400 2017.10.02 00:00 8.14545000 8.16760000 8.13735000 8.19181000 8.05201700 0.08332647 83267 1506988800 2017.10.03 00:00 8.16405000 8.13367000 8.12103000 8.19683000 8.05979347 0.08594751 80849 1507075200 2017.10.04 00:00 8.13265000 8.09628000 8.08795000 8.13834000 8.06326838 0.08564031 86482 1507161600 2017.10.05 00:00 8.08862000 8.13706000 8.08075000 8.15327000 8.07029615 0.08316481 84077 1507248000 2017.10.06 00:00 8.13454000 8.10767000 8.10504000 8.17067000 8.07385557 0.07845831 93954 1507507200 2017.10.09 00:00 8.10395000 8.12375000 8.10106000 8.13340000 8.07860742 0.07918634 50310 1507593600 2017.10.10 00:00 8.12355000 8.07064000 8.05860000 8.12735000 8.07784862 0.07505900 80368 1507680000 2017.10.11 00:00 8.06754000 8.04595000 8.03861000 8.08277000 8.07481065 0.07405901 86356 1507766400 2017.10.12 00:00 8.04575000 8.12416000 8.02490000 8.13004000 8.07951059 0.07283169 85322 1507852800 2017.10.13 00:00 8.11325000 8.11255000 8.08195000 8.14124000 8.08265720 0.06826084 83974 1508112000 2017.10.16 00:00 8.10995000 8.10153000 8.09294000 8.14432000 8.08445461 0.06295173 79313 1508198400 2017.10.17 00:00 8.09867000 8.15405000 8.09677000 8.17690000 8.09108274 0.05677565 83013 1508284800 2017.10.18 00:00 8.14895000 8.14085000 8.13545000 8.18473000 8.09582248 0.05441463 79733 1508371200 2017.10.19 00:00 8.13275000 8.12226000 8.11955000 8.18001000 8.09834034 0.04614547 98134 1508457600 2017.10.20 00:00 8.11685000 8.16274000 8.11579000 8.18286000 8.10447364 0.03627396 93117 1508716800 2017.10.23 00:00 8.16733000 8.19716000 8.16315000 8.22385000 8.11330091 0.03517964 78772 1508803200 2017.10.24 00:00 8.19435000 8.22259000 8.18425000 8.22734000 8.12370940 0.03970991 89223 1508889600 2017.10.25 00:00 8.21160000 8.21375000 8.20520000 8.25783000 8.13228469 0.04297296 99620 1508976000 2017.10.26 00:00 8.21405000 8.34665000 8.18943000 8.36778000 8.15270044 0.06312901 107240 1509062400 2017.10.27 00:00 8.34195000 8.35055000 8.31349000 8.40022000 8.17154325 0.07834333 93427 1509321600 2017.10.30 00:00 8.34455000 8.35051000 8.32924000 8.37413000 8.18858770 0.09070517 74218 1509408000 2017.10.31 00:00 8.33972000 8.37638000 8.33536000 8.38136000 8.20647269 0.10268273 71661 1509494400 2017.11.01 00:00 8.37345000 8.40036000 8.35892000 8.40769000 8.22493814 0.11248390 81886 1509580800 2017.11.02 00:00 8.39735000 8.39325000 8.35975000 8.40776000 8.24096784 0.12062872 95978 1509667200 2017.11.03 00:00 8.39235000 8.42955000 8.37834000 8.44555000 8.25892805 0.12824320 75697 1509926400 2017.11.06 00:00 8.42258000 8.39715000 8.39055000 8.44664000 8.27209205 0.13143276 78263 1510012800 2017.11.07 00:00 8.39415000 8.39775000 8.38784000 8.44167000 8.28405947 0.12907110 75650 1510099200 2017.11.08 00:00 8.39495000 8.38086000 8.37682000 8.40086000 8.29327857 0.12108119 68163 1510185600 2017.11.09 00:00 8.37805000 8.37475000 8.35212000 8.39779000 8.30103775 0.11751239 88637 1510272000 2017.11.10 00:00 8.37495000 8.35505000 8.34787000 8.38931000 8.30618178 0.11083239 62182 1510531200 2017.11.13 00:00 8.36325000 8.37895000 8.34982000 8.39958000 8.31311208 0.10240886 65579 1510617600 2017.11.14 00:00 8.37625000 8.39275000 8.37154000 8.44909000 8.32069665 0.09749323 84443 1510704000 2017.11.15 00:00 8.38474000 8.42881000 8.36587000 8.45300000 8.33099316 0.09117345 86349 1510790400 2017.11.16 00:00 8.42585000 8.39953000 8.38910000 8.44442000 8.33752047 0.07871910 70797 1510876800 2017.11.17 00:00 8.39225000 8.42425000 8.36788000 8.45970000 8.34578043 0.06880042 69081 1511136000 2017.11.20 00:00 8.41481000 8.48226000 8.41481000 8.48700000 8.35877848 0.06305056 74833 1511222400 2017.11.21 00:00 8.47445000 8.43016000 8.41884000 8.52765000 8.36557672 0.05468315 70586 1511308800 2017.11.22 00:00 8.42845000 8.33279000 8.32875000 8.44585000 8.36245418 0.04539460 66074 1511395200 2017.11.23 00:00 8.32790000 8.29424000 8.28971000 8.34163000 8.35595759 0.05158874 42414 1511481600 2017.11.24 00:00 8.28735000 8.26565000 8.25901000 8.31502000 8.34735687 0.06023581 65299 1511740800 2017.11.27 00:00 8.27775000 8.29990000 8.27304000 8.31243000 8.34283717 0.06380837 76056 1511827200 2017.11.28 00:00 8.29315000 8.34626000 8.26575000 8.36091000 8.34316315 0.06317892 81523 1511913600 2017.11.29 00:00 8.33965000 8.37006000 8.31282000 8.38767000 8.34572475 0.06073451 74587 1512000000 2017.11.30 00:00 8.33616000 8.37663000 8.31485000 8.40004000 8.34866811 0.05867668 85750 1512086400 2017.12.01 00:00 8.37405000 8.34405000 8.33977000 8.38823000 8.34822829 0.05602717 97891 1512345600 2017.12.04 00:00 8.36375000 8.41712000 8.36285000 8.43438000 8.35478941 0.05434879 74022 1512432000 2017.12.05 00:00 8.41015000 8.36171000 8.35759000 8.45807000 8.35544851 0.05329740 75718 1512518400 2017.12.06 00:00 8.35585000 8.43221000 8.32619000 8.44278000 8.36275913 0.05352856 76448 1512604800 2017.12.07 00:00 8.43285000 8.48475000 8.41611000 8.49435000 8.37437731 0.05759055 62728 1512691200 2017.12.08 00:00 8.48175000 8.44655000 8.44511000 8.51640000 8.38125090 0.05876837 66023 1512950400 2017.12.11 00:00 8.45085000 8.50377000 8.43444000 8.50748000 8.39291938 0.06400741 70357 1513036800 2017.12.12 00:00 8.50015000 8.41949000 8.40109000 8.52287000 8.39544992 0.06432880 71093 1513123200 2017.12.13 00:00 8.41675000 8.40879000 8.39964000 8.46015000 8.39672040 0.06404535 75726 1513209600 2017.12.14 00:00 8.40210000 8.44162000 8.35526000 8.44678000 8.40099655 0.06513674 92955 1513296000 2017.12.15 00:00 8.42933000 8.50125000 8.40721000 8.51967000 8.41054450 0.06976667 81849 1513555200 2017.12.18 00:00 8.49722000 8.43566000 8.40730000 8.51581000 8.41293645 0.06869373 74309 1513641600 2017.12.19 00:00 8.43385000 8.39774000 8.39278000 8.44670000 8.41148917 0.06828513 84046 1513728000 2017.12.20 00:00 8.38493000 8.39515000 8.31610000 8.41068000 8.40993306 0.06575912 77043 1513814400 2017.12.21 00:00 8.38925000 8.37892000 8.36830000 8.42066000 8.40697944 0.06050796 64248 1513900800 2017.12.22 00:00 8.37775000 8.31485000 8.31485000 8.40835000 8.39820520 0.05575409 54935 1514246400 2017.12.26 00:00 8.30862000 8.34635000 8.30300000 8.36223000 8.39326661 0.05350325 27664 1514332800 2017.12.27 00:00 8.34625000 8.27510000 8.26631000 8.35505000 8.38201265 0.06153659 54851 1514419200 2017.12.28 00:00 8.27295000 8.24379000 8.23118000 8.27305000 8.36884859 0.07268891 51532 1514505600 2017.12.29 00:00 8.24215000 8.17023000 8.16209000 8.25064000 8.34993253 0.09087412 50221 1514851200 2018.01.02 00:00 8.16115000 8.16536000 8.12861000 8.18967000 8.33235420 0.10592945 59945 1514937600 2018.01.03 00:00 8.16325000 8.17470000 8.15641000 8.18942000 8.31733951 0.11535720 80858 1515024000 2018.01.04 00:00 8.17195000 8.13465000 8.12425000 8.18449000 8.29994051 0.12821964 91853 1515110400 2018.01.05 00:00 8.13455000 8.14332000 8.12459000 8.16450000 8.28502427 0.13484358 91379 1515369600 2018.01.08 00:00 8.14205000 8.19483000 8.13415000 8.22143000 8.27643434 0.13171492 82546 1515456000 2018.01.09 00:00 8.18517000 8.22430000 8.18413000 8.25304000 8.27146916 0.12818118 96378 1515542400 2018.01.10 00:00 8.22083000 8.20142000 8.15998000 8.23997000 8.26479782 0.11992119 131431 1515628800 2018.01.11 00:00 8.19395000 8.13102000 8.12516000 8.20538000 8.25205707 0.12136660 120902 1515715200 2018.01.12 00:00 8.12865000 8.04225000 8.03183000 8.14671000 8.23207545 0.12901180 141173 1515974400 2018.01.15 00:00 8.03865000 8.00985000 7.99985000 8.05985000 8.21091112 0.13368639 91877 1516060800 2018.01.16 00:00 8.00748000 8.03642000 8.00095000 8.05498000 8.19429292 0.12563543 126114 1516147200 2018.01.17 00:00 8.02552000 8.04835000 7.98895000 8.07213000 8.18039359 0.11969928 137324 1516233600 2018.01.18 00:00 8.04445000 8.01251000 8.00685000 8.06065000 8.16440468 0.11699398 117066 1516320000 2018.01.19 00:00 8.00906000 8.04022000 7.99739000 8.05029000 8.15257756 0.10925568 139842 1516579200 2018.01.22 00:00 8.01795000 8.01556000 8.00477000 8.04875000 8.13952827 0.10158345 97795 1516665600 2018.01.23 00:00 8.01605000 8.00605000 8.00524000 8.04754000 8.12681606 0.09804682 97693 1516752000 2018.01.24 00:00 8.00295000 7.92769000 7.91973000 8.01025000 8.10785167 0.09435732 130047 1516838400 2018.01.25 00:00 7.92295000 7.92115000 7.83129000 7.94105000 8.09007056 0.09490286 173689 1516924800 2018.01.26 00:00 7.91226000 7.86423000 7.85135000 7.93345000 8.06856193 0.10056043 149441 1517184000 2018.01.29 00:00 7.86405000 7.88758000 7.86305000 7.91429000 8.05132556 0.10584557 138395 1517270400 2018.01.30 00:00 7.88383000 7.89025000 7.86094000 7.92667000 8.03598503 0.10909334 130515 1517356800 2018.01.31 00:00 7.88995000 7.88345000 7.82663000 7.90202000 8.02145788 0.11028008 140107 1517443200 2018.02.01 00:00 7.87415000 7.83955000 7.83396000 7.90425000 8.00413332 0.11526763 131719 1517529600 2018.02.02 00:00 7.83485000 7.90053000 7.83056000 7.92750000 7.99426634 0.11378328 117085 1517788800 2018.02.05 00:00 7.89645000 7.97704000 7.88146000 7.97999000 7.99262574 0.10463568 136348 1517875200 2018.02.06 00:00 7.97445000 7.95027000 7.92723000 8.00919000 7.98859186 0.09090212 192725 1517961600 2018.02.07 00:00 7.94795000 8.06695000 7.93555000 8.09293000 7.99605454 0.08124399 141175 1518048000 2018.02.08 00:00 8.07802000 8.11430000 8.04264000 8.14262000 8.00731601 0.08404780 171422 1518134400 2018.02.09 00:00 8.11052000 8.07996000 8.07350000 8.15735000 8.01423449 0.08821182 122281 1518393600 2018.02.12 00:00 8.08415000 8.06323000 8.05878000 8.11177000 8.01890072 0.09097538 102944 1518480000 2018.02.13 00:00 8.06215000 8.02722000 8.01878000 8.07269000 8.01969304 0.09128830 91025 1518566400 2018.02.14 00:00 8.02495000 7.95611000 7.94072000 8.10566000 8.01363751 0.08912861 116154 1518652800 2018.02.15 00:00 7.94844000 7.92523000 7.91272000 7.97407000 8.00521775 0.08727709 105832 1518739200 2018.02.16 00:00 7.92599000 7.96051000 7.89709000 7.97726000 8.00095987 0.08551753 90815 1518998400 2018.02.19 00:00 7.96470000 7.98179000 7.94664000 8.00491000 7.99913416 0.08472870 64896 1519084800 2018.02.20 00:00 7.97645000 8.09765000 7.97585000 8.10314000 8.00851662 0.09152378 89425 1519171200 2018.02.21 00:00 8.09345000 8.11842000 8.06163000 8.11885000 8.01898361 0.09725951 96290 1519257600 2018.02.22 00:00 8.11545000 8.11135000 8.10114000 8.14802000 8.02778041 0.10043182 87544 1519344000 2018.02.23 00:00 8.10600000 8.16370000 8.10496000 8.18511000 8.04072513 0.10279086 88215 1519603200 2018.02.26 00:00 8.15661000 8.14924000 8.12533000 8.18513000 8.05105988 0.10327291 104408 1519689600 2018.02.27 00:00 8.14905000 8.22357000 8.13450000 8.23623000 8.06748942 0.10880507 101471 1519776000 2018.02.28 00:00 8.21875000 8.28985000 8.21759000 8.31315000 8.08866662 0.11753268 107148 1519862400 2018.03.01 00:00 8.28885000 8.24775000 8.23393000 8.31748000 8.10381742 0.11297988 107956 1519948800 2018.03.02 00:00 8.24685000 8.24473000 8.22860000 8.28710000 8.11723766 0.11095300 102948 1520208000 2018.03.05 00:00 8.22988000 8.26148000 8.20198000 8.29168000 8.13097503 0.11395020 100877 1520294400 2018.03.06 00:00 8.25441000 8.20498000 8.20310000 8.27416000 8.13802312 0.10912871 83485 1520380800 2018.03.07 00:00 8.19925000 8.22822000 8.19455000 8.26055000 8.14661330 0.11137493 98047 1520467200 2018.03.08 00:00 8.22320000 8.26397000 8.21015000 8.27727000 8.15779013 0.11635398 111180 1520553600 2018.03.09 00:00 8.25637000 8.24051000 8.22598000 8.27729000 8.16566821 0.11811760 88820 1520812800 2018.03.12 00:00 8.22645000 8.24105000 8.22645000 8.24578000 8.17284743 0.11845975 3344