Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.81262000 3.81340000 0.00001000 5.00000000 78.00000000 0.00001000 0.24893905 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336435200 2012.05.08 00:00 1.77700000 1.77660000 1.77660000 1.77844000 1.77660000 0.00000000 59 1336521600 2012.05.09 00:00 1.77630000 1.79354000 1.77560000 1.79953000 1.77821333 0.00000000 10938 1336608000 2012.05.10 00:00 1.79215000 1.78304000 1.78081000 1.79355000 1.77867302 0.00000000 9010 1336694400 2012.05.11 00:00 1.78235000 1.78550000 1.78235000 1.78585000 1.77932320 0.00000000 44 1336953600 2012.05.14 00:00 1.80489000 1.80891000 1.80291000 1.81188000 1.78214099 0.00000000 10909 1337040000 2012.05.15 00:00 1.80834000 1.82331000 1.80075000 1.82777000 1.78606185 0.00000000 12691 1337126400 2012.05.16 00:00 1.82282000 1.82481000 1.81729000 1.83256000 1.78975215 0.00000000 14385 1337212800 2012.05.17 00:00 1.82454000 1.82888000 1.81347000 1.83082000 1.79347861 0.00000000 14071 1337299200 2012.05.18 00:00 1.82634000 1.83533000 1.82634000 1.84098000 1.79746446 0.00000000 14073 1337558400 2012.05.21 00:00 1.83309000 1.82323000 1.82323000 1.83615000 1.79991832 0.00000000 10692 1337644800 2012.05.22 00:00 1.82259000 1.84233000 1.82156000 1.84791000 1.80395753 0.00000000 11850 1337731200 2012.05.23 00:00 1.84226000 1.84983000 1.84142000 1.85794000 1.80832634 0.00000000 13409 1337817600 2012.05.24 00:00 1.84728000 1.84663000 1.83938000 1.85562000 1.81197430 0.00000000 13087 1337904000 2012.05.25 00:00 1.84573000 1.84819000 1.83727000 1.85062000 1.81542342 0.00000000 11675 1338163200 2012.05.28 00:00 1.84375000 1.83583000 1.83081000 1.84679000 1.81736690 0.00000000 8263 1338249600 2012.05.29 00:00 1.83544000 1.83083000 1.82839000 1.83786000 1.81864910 0.00000000 11808 1338336000 2012.05.30 00:00 1.82926000 1.85493000 1.82854000 1.85808000 1.82210443 0.00000000 13767 1338422400 2012.05.31 00:00 1.85514000 1.86493000 1.84528000 1.87038000 1.82618305 0.00000000 13973 1338508800 2012.06.01 00:00 1.86325000 1.85633000 1.85429000 1.87745000 1.82905419 0.00000000 14575 1338768000 2012.06.04 00:00 1.85559000 1.85078000 1.84588000 1.86279000 1.83112331 0.02570902 9563 1338854400 2012.06.05 00:00 1.85034000 1.84533000 1.84520000 1.85287000 1.83247633 0.02286657 9600 1338940800 2012.06.06 00:00 1.84484000 1.82783000 1.82748000 1.84599000 1.83203382 0.02119237 10989 1339027200 2012.06.07 00:00 1.82754000 1.82483000 1.81738000 1.83343000 1.83134775 0.01835267 12676 1339113600 2012.06.08 00:00 1.82494000 1.82103000 1.82083000 1.84057000 1.83036510 0.01579618 10290 1339372800 2012.06.11 00:00 1.80725000 1.82983000 1.80599000 1.83081000 1.83031414 0.01507726 12676 1339459200 2012.06.12 00:00 1.82700000 1.82463000 1.82284000 1.83384000 1.82977279 0.01534419 12226 1339545600 2012.06.13 00:00 1.82359000 1.81883000 1.81474000 1.82877000 1.82873062 0.01607706 10319 1339632000 2012.06.14 00:00 1.81600000 1.81398000 1.81373000 1.82536000 1.82732580 0.01718500 11599 1339718400 2012.06.15 00:00 1.81294000 1.80993000 1.80949000 1.81868000 1.82566906 0.01840511 9752 1339977600 2012.06.18 00:00 1.80350000 1.81093000 1.80079000 1.81799000 1.82426534 0.01945684 13401 1340064000 2012.06.19 00:00 1.80880000 1.79933000 1.79825000 1.81248000 1.82189054 0.02101420 14119 1340150400 2012.06.20 00:00 1.79926000 1.79204000 1.78787000 1.80064000 1.81904764 0.02243415 14134 1340236800 2012.06.21 00:00 1.79259000 1.80643000 1.79065000 1.80700000 1.81784596 0.02229317 13990 1340323200 2012.06.22 00:00 1.80579000 1.81383000 1.80094000 1.82008000 1.81746348 0.02141523 12562 1340582400 2012.06.25 00:00 1.81109000 1.82077000 1.81109000 1.82446000 1.81777839 0.02090690 11991 1340668800 2012.06.26 00:00 1.82109000 1.80683000 1.80633000 1.82259000 1.81673569 0.02121387 13318 1340755200 2012.06.27 00:00 1.80659000 1.81283000 1.80644000 1.81598000 1.81636372 0.01955311 11285 1340841600 2012.06.28 00:00 1.81287000 1.82674000 1.80875000 1.83365000 1.81735193 0.01619482 14728 1340928000 2012.06.29 00:00 1.82609000 1.80683000 1.80499000 1.82688000 1.81634984 0.01394644 13819 1341187200 2012.07.02 00:00 1.80259000 1.80353000 1.80050000 1.81187000 1.81512891 0.01198477 9815 1341273600 2012.07.03 00:00 1.80294000 1.79533000 1.79438000 1.80579000 1.81324330 0.01069327 10007 1341360000 2012.07.04 00:00 1.79569000 1.80463000 1.79429000 1.80919000 1.81242298 0.01031043 6830 1341446400 2012.07.05 00:00 1.80309000 1.80733000 1.80309000 1.81288000 1.81193794 0.00995149 12735 1341532800 2012.07.06 00:00 1.80724000 1.81583000 1.80724000 1.82708000 1.81230861 0.00982211 11888 1341792000 2012.07.09 00:00 1.81729000 1.82075000 1.81514000 1.82868000 1.81311255 0.00938798 11043 1341878400 2012.07.10 00:00 1.81931000 1.81531000 1.81377000 1.82653000 1.81332183 0.00911304 11330 1341964800 2012.07.11 00:00 1.81494000 1.80831000 1.80480000 1.81757000 1.81284452 0.00891274 15392 1342051200 2012.07.12 00:00 1.80818000 1.81881000 1.80454000 1.82414000 1.81341266 0.00921498 13076 1342137600 2012.07.13 00:00 1.81894000 1.80881000 1.80864000 1.82199000 1.81297431 0.00907516 11738 1342396800 2012.07.16 00:00 1.80894000 1.80791000 1.80700000 1.81583000 1.81249199 0.00896763 8240 1342483200 2012.07.17 00:00 1.80637000 1.80431000 1.80306000 1.81333000 1.81171276 0.00846202 10658 1342569600 2012.07.18 00:00 1.80359000 1.80081000 1.80059000 1.81113000 1.81067440 0.00750570 9756 1342656000 2012.07.19 00:00 1.80019000 1.80151000 1.79880000 1.80630000 1.80980160 0.00770109 10502 1342742400 2012.07.20 00:00 1.80119000 1.80671000 1.79927000 1.81153000 1.80950716 0.00768095 10576 1343001600 2012.07.23 00:00 1.81334000 1.81811000 1.81304000 1.82438000 1.81032648 0.00754566 10949 1343088000 2012.07.24 00:00 1.81799000 1.82681000 1.81707000 1.83108000 1.81189634 0.00846409 13221 1343174400 2012.07.25 00:00 1.82669000 1.82091000 1.82033000 1.83010000 1.81275478 0.00883155 13298 1343260800 2012.07.26 00:00 1.82009000 1.81181000 1.80999000 1.83043000 1.81266480 0.00823488 14264 1343347200 2012.07.27 00:00 1.81187000 1.81079000 1.80679000 1.82362000 1.81248625 0.00809416 12623 1343606400 2012.07.30 00:00 1.80605000 1.80041000 1.79931000 1.81479000 1.81133613 0.00806216 11762 1343692800 2012.07.31 00:00 1.79805000 1.79411000 1.78880000 1.80234000 1.80969555 0.00812318 13785 1343779200 2012.08.01 00:00 1.79025000 1.80731000 1.79025000 1.80882000 1.80946835 0.00808263 12388 1343865600 2012.08.02 00:00 1.80465000 1.80081000 1.79059000 1.80799000 1.80864375 0.00839148 15781 1343952000 2012.08.03 00:00 1.79775000 1.77495000 1.77410000 1.80044000 1.80543482 0.01142482 11027 1344211200 2012.08.06 00:00 1.77742000 1.77501000 1.77363000 1.78290000 1.80253722 0.01322407 15090 1344297600 2012.08.07 00:00 1.77511000 1.78581000 1.77384000 1.78690000 1.80094415 0.01373127 17226 1344384000 2012.08.08 00:00 1.78510000 1.77925000 1.77881000 1.79233000 1.79887804 0.01486908 17939 1344470400 2012.08.09 00:00 1.77881000 1.78199000 1.77814000 1.78799000 1.79726965 0.01498663 17077 1344556800 2012.08.10 00:00 1.78173000 1.78079000 1.78079000 1.79236000 1.79570016 0.01552425 14728 1344816000 2012.08.13 00:00 1.78400000 1.79161000 1.78371000 1.79715000 1.79531062 0.01539047 15413 1344902400 2012.08.14 00:00 1.79145000 1.80284000 1.78946000 1.80380000 1.79602771 0.01521260 18112 1344988800 2012.08.15 00:00 1.80271000 1.79784000 1.79499000 1.80598000 1.79620031 0.01515358 15802 1345075200 2012.08.16 00:00 1.79745000 1.79308000 1.79244000 1.80099000 1.79590313 0.01516227 9641 1345161600 2012.08.17 00:00 1.79320000 1.79834000 1.79272000 1.80390000 1.79613522 0.01495342 8435 1345420800 2012.08.20 00:00 1.79660000 1.80244000 1.79660000 1.80355000 1.79673567 0.01417587 4321 1345507200 2012.08.21 00:00 1.80180000 1.79334000 1.78778000 1.80227000 1.79641228 0.01246602 4919 1345593600 2012.08.22 00:00 1.79280000 1.79118000 1.79080000 1.79860000 1.79591396 0.01114874 9142 1345680000 2012.08.23 00:00 1.79150000 1.79204000 1.78995000 1.79694000 1.79554501 0.01049633 9522 1345766400 2012.08.24 00:00 1.79177000 1.79582000 1.79060000 1.80127000 1.79557120 0.00993707 9859 1346025600 2012.08.27 00:00 1.79511000 1.80232000 1.79511000 1.80292000 1.79621395 0.01023715 9118 1346112000 2012.08.28 00:00 1.80165000 1.80882000 1.79927000 1.81063000 1.79741452 0.01105493 11625 1346198400 2012.08.29 00:00 1.80930000 1.82132000 1.80523000 1.82216000 1.79969123 0.01299954 11017 1346284800 2012.08.30 00:00 1.82015000 1.82622000 1.81957000 1.82995000 1.80221778 0.01534483 7467 1346371200 2012.08.31 00:00 1.82490000 1.81676000 1.81282000 1.82712000 1.80360276 0.01502240 9539 1346630400 2012.09.03 00:00 1.81185000 1.81794000 1.81185000 1.82180000 1.80496821 0.01447554 5691 1346716800 2012.09.04 00:00 1.81590000 1.82082000 1.81485000 1.82125000 1.80647790 0.01479206 6801 1346803200 2012.09.05 00:00 1.81980000 1.81732000 1.81582000 1.82735000 1.80751048 0.01402155 8191 1346889600 2012.09.06 00:00 1.81710000 1.80882000 1.80682000 1.81960000 1.80763520 0.01284602 7056 1346976000 2012.09.07 00:00 1.80795000 1.79632000 1.79572000 1.81047000 1.80655756 0.01141718 8068 1347235200 2012.09.10 00:00 1.79595000 1.80162000 1.79480000 1.80441000 1.80608732 0.01092705 7155 1347321600 2012.09.11 00:00 1.80105000 1.80382000 1.79980000 1.80580000 1.80587138 0.01090140 6850 1347408000 2012.09.12 00:00 1.80145000 1.80632000 1.79805000 1.80931000 1.80591411 0.01075357 10893 1347494400 2012.09.13 00:00 1.80608000 1.79832000 1.79688000 1.81360000 1.80519086 0.01053219 13414 1347580800 2012.09.14 00:00 1.79547000 1.79427000 1.79001000 1.79945000 1.80415078 0.01081087 15057 1347840000 2012.09.17 00:00 1.78896000 1.79742000 1.78446000 1.79874000 1.80350975 0.01100846 14002 1347926400 2012.09.18 00:00 1.79675000 1.79582000 1.79080000 1.80521000 1.80277739 0.01107538 14458 1348012800 2012.09.19 00:00 1.79548000 1.79302000 1.78897000 1.79701000 1.80184812 0.01127386 15322 1348099200 2012.09.20 00:00 1.79250000 1.79712000 1.79239000 1.80401000 1.80139782 0.01128535 15374 1348185600 2012.09.21 00:00 1.79651000 1.79432000 1.79250000 1.79844000 1.80072374 0.01161379 14972 1348444800 2012.09.24 00:00 1.79417000 1.79682000 1.79358000 1.80180000 1.80035196 0.01180355 12470 1348531200 2012.09.25 00:00 1.79663000 1.79182000 1.78643000 1.80003000 1.79953939 0.01213606 15367 1348617600 2012.09.26 00:00 1.79116000 1.79092000 1.78822000 1.79545000 1.79871850 0.01158065 14456 1348704000 2012.09.27 00:00 1.78976000 1.78732000 1.78709000 1.79275000 1.79763293 0.01047249 13713 1348790400 2012.09.28 00:00 1.78655000 1.79542000 1.78540000 1.79927000 1.79742217 0.00963251 16772 1349049600 2012.10.01 00:00 1.79733000 1.79042000 1.78860000 1.79834000 1.79675530 0.00875253 15085 1349136000 2012.10.02 00:00 1.79041000 1.79132000 1.78862000 1.79345000 1.79623765 0.00707759 12988 1349222400 2012.10.03 00:00 1.79090000 1.80382000 1.79032000 1.80690000 1.79695978 0.00552463 13501 1349308800 2012.10.04 00:00 1.80387000 1.79682000 1.79680000 1.81093000 1.79694647 0.00484437 16901 1349395200 2012.10.05 00:00 1.79757000 1.80382000 1.79331000 1.80728000 1.79760109 0.00517568 16155 1349654400 2012.10.08 00:00 1.80567000 1.80978000 1.80240000 1.81660000 1.79876098 0.00602377 14983 1349740800 2012.10.09 00:00 1.80931000 1.82382000 1.80702000 1.82450000 1.80114756 0.00872007 17194 1349827200 2012.10.10 00:00 1.82292000 1.81742000 1.81061000 1.82562000 1.80269731 0.00992869 17563 1349913600 2012.10.11 00:00 1.81678000 1.80642000 1.80590000 1.81930000 1.80305186 0.01005660 15364 1350000000 2012.10.12 00:00 1.80701000 1.80684000 1.80387000 1.81002000 1.80341263 0.01003357 14215 1350259200 2012.10.15 00:00 1.80649000 1.80984000 1.80455000 1.81293000 1.80402476 0.01026243 11663 1350345600 2012.10.16 00:00 1.81006000 1.80211000 1.80190000 1.81160000 1.80384240 0.01004330 11845 1350432000 2012.10.17 00:00 1.80061000 1.79814000 1.79800000 1.80322000 1.80329932 0.00967141 12459 1350518400 2012.10.18 00:00 1.79745000 1.79584000 1.79449000 1.80262000 1.80258891 0.00954734 12434 1350604800 2012.10.19 00:00 1.79587000 1.79354000 1.79320000 1.79924000 1.80172711 0.00944263 10689 1350864000 2012.10.22 00:00 1.79323000 1.79384000 1.79140000 1.79610000 1.80097595 0.00947288 9304 1350950400 2012.10.23 00:00 1.79243000 1.80084000 1.79231000 1.80710000 1.80096300 0.00924896 11450 1351036800 2012.10.24 00:00 1.79922000 1.80174000 1.79910000 1.80897000 1.80103700 0.00897012 11139 1351123200 2012.10.25 00:00 1.80200000 1.80044000 1.79670000 1.80290000 1.80098015 0.00843792 9075 1351209600 2012.10.26 00:00 1.80004000 1.79900000 1.79752000 1.80690000 1.80079156 0.00838919 8897 1351468800 2012.10.29 00:00 1.79705000 1.80364000 1.79705000 1.80490000 1.80106284 0.00801919 3845 1351555200 2012.10.30 00:00 1.80388000 1.79564000 1.79532000 1.80515000 1.80054638 0.00796695 8953 1351641600 2012.10.31 00:00 1.79488000 1.79184000 1.79085000 1.79725000 1.79971720 0.00841234 10855 1351728000 2012.11.01 00:00 1.79137000 1.78684000 1.78684000 1.79600000 1.79849080 0.00926891 9976 1351814400 2012.11.02 00:00 1.78703000 1.79240000 1.78580000 1.79352000 1.79791072 0.00949597 9763 1352073600 2012.11.05 00:00 1.78858000 1.78034000 1.77990000 1.79450000 1.79623732 0.01041381 9956 1352160000 2012.11.06 00:00 1.77933000 1.77178000 1.77160000 1.78260000 1.79390805 0.01054852 10236 1352246400 2012.11.07 00:00 1.77235000 1.78464000 1.76921000 1.78660000 1.79302538 0.00959265 14018 1352332800 2012.11.08 00:00 1.78486000 1.78444000 1.78017000 1.78690000 1.79220773 0.00949308 13234 1352419200 2012.11.09 00:00 1.78461000 1.78990000 1.78180000 1.79341000 1.79198794 0.00896913 12250 1352678400 2012.11.12 00:00 1.78684000 1.80034000 1.78674000 1.80194000 1.79278338 0.00815114 10380 1352764800 2012.11.13 00:00 1.79997000 1.80664000 1.79974000 1.80890000 1.79410306 0.00844405 12853 1352851200 2012.11.14 00:00 1.80643000 1.80614000 1.80117000 1.80750000 1.79524943 0.00890520 11024 1352937600 2012.11.15 00:00 1.80542000 1.80034000 1.79751000 1.80700000 1.79573425 0.00904533 11191 1353024000 2012.11.16 00:00 1.80016000 1.79863000 1.79840000 1.80450000 1.79601003 0.00909778 9364 1353283200 2012.11.19 00:00 1.79686000 1.79724000 1.79630000 1.80346000 1.79612717 0.00910738 9691 1353369600 2012.11.20 00:00 1.79638000 1.79354000 1.79240000 1.80250000 1.79588078 0.00901758 10191 1353456000 2012.11.21 00:00 1.79277000 1.80084000 1.79207000 1.80392000 1.79635308 0.00908911 10497 1353542400 2012.11.22 00:00 1.80147000 1.79594000 1.79594000 1.80230000 1.79631374 0.00903339 6959 1353628800 2012.11.23 00:00 1.79530000 1.79280000 1.79270000 1.79943000 1.79597910 0.00895647 7477 1353888000 2012.11.26 00:00 1.79304000 1.79534000 1.79210000 1.79715000 1.79591823 0.00877379 8325 1353974400 2012.11.27 00:00 1.79498000 1.79044000 1.79040000 1.79660000 1.79539650 0.00870199 9504 1354060800 2012.11.28 00:00 1.79076000 1.79134000 1.78910000 1.79450000 1.79501016 0.00861447 9899 1354147200 2012.11.29 00:00 1.79015000 1.78564000 1.78534000 1.79111000 1.79411777 0.00850617 8965 1354233600 2012.11.30 00:00 1.78470000 1.78640000 1.78395000 1.78803000 1.79338274 0.00857595 10490 1354492800 2012.12.03 00:00 1.78555000 1.78584000 1.78382000 1.78822000 1.79266439 0.00822942 8322 1354579200 2012.12.04 00:00 1.78555000 1.78369000 1.78350000 1.78765000 1.79180968 0.00721884 9375 1354665600 2012.12.05 00:00 1.78367000 1.78544000 1.78248000 1.78932000 1.79120305 0.00735151 9413 1354752000 2012.12.06 00:00 1.78503000 1.78834000 1.78490000 1.79186000 1.79093037 0.00732298 10158 1354838400 2012.12.07 00:00 1.78858000 1.78830000 1.78780000 1.79250000 1.79067986 0.00743975 8855 1355097600 2012.12.10 00:00 1.78985000 1.78784000 1.78771000 1.79200000 1.79040940 0.00724119 8037 1355184000 2012.12.11 00:00 1.78822000 1.78256000 1.78127000 1.79043000 1.78966184 0.00671041 8697 1355270400 2012.12.12 00:00 1.78235000 1.77634000 1.77520000 1.78355000 1.78839309 0.00660775 8589 1355356800 2012.12.13 00:00 1.77610000 1.78016000 1.77520000 1.78310000 1.78760899 0.00648104 10052 1355443200 2012.12.14 00:00 1.77865000 1.77770000 1.77700000 1.78345000 1.78666527 0.00655816 7938 1355702400 2012.12.17 00:00 1.77811000 1.78312000 1.77650000 1.78461000 1.78632763 0.00622726 9109 1355788800 2012.12.18 00:00 1.78285000 1.77847000 1.77832000 1.78524000 1.78557928 0.00636965 10260 1355875200 2012.12.19 00:00 1.77735000 1.78312000 1.77735000 1.78390000 1.78534507 0.00542721 10333 1355961600 2012.12.20 00:00 1.78205000 1.78562000 1.78205000 1.78763000 1.78537125 0.00488285 9930 1356048000 2012.12.21 00:00 1.78525000 1.79540000 1.78481000 1.79780000 1.78632637 0.00516459 9059 1356307200 2012.12.24 00:00 1.79055000 1.79800000 1.79055000 1.79931000 1.78743814 0.00566391 4400 1356480000 2012.12.26 00:00 1.79345000 1.79280000 1.79202000 1.79519000 1.78794880 0.00591561 4848 1356566400 2012.12.27 00:00 1.79140000 1.78834000 1.78826000 1.79480000 1.78798605 0.00588212 6455 1356652800 2012.12.28 00:00 1.78710000 1.78792000 1.78489000 1.79240000 1.78797976 0.00585632 6133 1356912000 2012.12.31 00:00 1.78225000 1.78424000 1.78225000 1.79100000 1.78762360 0.00577467 4642 1357084800 2013.01.02 00:00 1.78051000 1.77820000 1.77528000 1.78234000 1.78672611 0.00585037 6674 1357171200 2013.01.03 00:00 1.77675000 1.78402000 1.77675000 1.78580000 1.78646839 0.00578460 9309 1357257600 2013.01.04 00:00 1.78305000 1.78120000 1.78077000 1.79061000 1.78596663 0.00580168 9401 1357516800 2013.01.07 00:00 1.78168000 1.77942000 1.77940000 1.78610000 1.78534315 0.00585264 9014 1357603200 2013.01.08 00:00 1.77910000 1.77792000 1.77420000 1.78200000 1.78463618 0.00594483 9618 1357689600 2013.01.09 00:00 1.77760000 1.77492000 1.77480000 1.77960000 1.78371083 0.00618486 9063 1357776000 2013.01.10 00:00 1.77470000 1.76682000 1.76540000 1.77750000 1.78210218 0.00719330 9782 1357862400 2013.01.11 00:00 1.76520000 1.76860000 1.76520000 1.77390000 1.78081626 0.00783325 9446 1358121600 2013.01.14 00:00 1.76821000 1.76811000 1.76671000 1.77208000 1.77960614 0.00854440 14430 1358208000 2013.01.15 00:00 1.76750000 1.76802000 1.76704000 1.77300000 1.77850270 0.00918155 9228 1358294400 2013.01.16 00:00 1.76745000 1.76302000 1.76300000 1.77260000 1.77702815 0.01012047 9180 1358380800 2013.01.17 00:00 1.76230000 1.75232000 1.75090000 1.76650000 1.77467500 0.01213234 12003 1358467200 2013.01.18 00:00 1.75235000 1.75840000 1.75181000 1.76290000 1.77312500 0.01298236 10606 1358726400 2013.01.21 00:00 1.75725000 1.76242000 1.75725000 1.76440000 1.77210547 0.01320589 7426 1358812800 2013.01.22 00:00 1.76085000 1.76792000 1.75933000 1.77203000 1.77170686 0.01227641 13648 1358899200 2013.01.23 00:00 1.76700000 1.77062000 1.76700000 1.77401000 1.77160335 0.01079995 10032 1358985600 2013.01.24 00:00 1.76895000 1.76802000 1.76800000 1.77280000 1.77126207 0.00977547 11647 1359072000 2013.01.25 00:00 1.76750000 1.76632000 1.76420000 1.77100000 1.77079140 0.00908680 11020 1359331200 2013.01.28 00:00 1.76245000 1.77242000 1.76245000 1.77410000 1.77094651 0.00825240 12053 1359417600 2013.01.29 00:00 1.77145000 1.76714000 1.76714000 1.77440000 1.77058398 0.00769966 10544 1359504000 2013.01.30 00:00 1.76625000 1.76740000 1.76439000 1.77040000 1.77028075 0.00749502 10753 1359590400 2013.01.31 00:00 1.76725000 1.75832000 1.75590000 1.77008000 1.76914163 0.00706506 11043 1359676800 2013.02.01 00:00 1.75770000 1.74830000 1.74527000 1.75930000 1.76715671 0.00755698 10438 1359936000 2013.02.04 00:00 1.74911000 1.76078000 1.74583000 1.76220000 1.76654940 0.00706003 9178 1360022400 2013.02.05 00:00 1.76132000 1.76078000 1.75690000 1.76392000 1.76599994 0.00656729 9566 1360108800 2013.02.06 00:00 1.76082000 1.76898000 1.75962000 1.77090000 1.76628375 0.00637786 12108 1360195200 2013.02.07 00:00 1.76882000 1.77323000 1.76525000 1.77501000 1.76694530 0.00676748 13697 1360281600 2013.02.08 00:00 1.77232000 1.77040000 1.76810000 1.77451000 1.76727432 0.00691953 9472 1360540800 2013.02.11 00:00 1.76904000 1.77513000 1.76900000 1.77690000 1.76802248 0.00740931 9258 1360627200 2013.02.12 00:00 1.77512000 1.77123000 1.77090000 1.77707000 1.76832796 0.00756677 9320 1360713600 2013.02.13 00:00 1.77122000 1.76313000 1.76280000 1.77218000 1.76783291 0.00736951 8739 1360800000 2013.02.14 00:00 1.76242000 1.76778000 1.76228000 1.77120000 1.76782787 0.00650064 8883 1360886400 2013.02.15 00:00 1.76782000 1.76510000 1.76500000 1.77140000 1.76756808 0.00611920 7778 1361145600 2013.02.18 00:00 1.76640000 1.76662000 1.76500000 1.77000000 1.76747778 0.00599802 8840 1361232000 2013.02.19 00:00 1.76682000 1.77583000 1.76562000 1.77920000 1.76827323 0.00640654 8655 1361318400 2013.02.20 00:00 1.77582000 1.78143000 1.77320000 1.78560000 1.76952626 0.00728967 7981 1361404800 2013.02.21 00:00 1.78182000 1.79263000 1.78152000 1.79456000 1.77172661 0.00940339 10300 1361491200 2013.02.22 00:00 1.79252000 1.80000000 1.78988000 1.80250000 1.77441932 0.01190358 9415 1361750400 2013.02.25 00:00 1.79560000 1.80850000 1.79321000 1.80930000 1.77766510 0.01499769 11881 1361836800 2013.02.26 00:00 1.80826000 1.80465000 1.80310000 1.81470000 1.78023509 0.01676866 18871 1361923200 2013.02.27 00:00 1.80470000 1.79690000 1.79650000 1.80840000 1.78182222 0.01744794 15122 1362009600 2013.02.28 00:00 1.79692000 1.79775000 1.79511000 1.80090000 1.78333915 0.01746542 12661 1362096000 2013.03.01 00:00 1.79778000 1.79730000 1.79610000 1.80730000 1.78466876 0.01625707 11856 1362355200 2013.03.04 00:00 1.79745000 1.79810000 1.79745000 1.80530000 1.78594792 0.01593179 8533 1362441600 2013.03.05 00:00 1.79820000 1.79040000 1.79040000 1.79907000 1.78637193 0.01502017 9609 1362528000 2013.03.06 00:00 1.79040000 1.79730000 1.79020000 1.79860000 1.78741270 0.01486867 8922 1362614400 2013.03.07 00:00 1.79730000 1.79630000 1.79480000 1.80105000 1.78825911 0.01477752 12688 1362700800 2013.03.08 00:00 1.79630000 1.80430000 1.79390000 1.80730000 1.78978681 0.01482863 13919 1362960000 2013.03.11 00:00 1.80100000 1.79780000 1.79780000 1.80680000 1.79054997 0.01465167 8897 1363046400 2013.03.12 00:00 1.79730000 1.80173000 1.79730000 1.80670000 1.79161474 0.01428933 11658 1363132800 2013.03.13 00:00 1.80150000 1.81215000 1.80000000 1.81530000 1.79357048 0.01358530 14775 1363219200 2013.03.14 00:00 1.81210000 1.80920000 1.80890000 1.81635000 1.79505900 0.01274252 14313 1363305600 2013.03.15 00:00 1.80950000 1.80570000 1.80530000 1.81270000 1.79607243 0.01099078 14536 1363564800 2013.03.18 00:00 1.81335000 1.81180000 1.81010000 1.81808000 1.79757030 0.00912692 15340 1363651200 2013.03.19 00:00 1.81150000 1.82424000 1.81120000 1.82690000 1.80011027 0.00906551 15524 1363737600 2013.03.20 00:00 1.82400000 1.81705000 1.81490000 1.82675000 1.80172358 0.00847049 13555 1363824000 2013.03.21 00:00 1.81725000 1.81750000 1.81250000 1.82295000 1.80322609 0.00861240 16158 1363910400 2013.03.22 00:00 1.81719000 1.81238000 1.81238000 1.82040000 1.80409789 0.00868437 11022 1364169600 2013.03.25 00:00 1.81730000 1.82130000 1.81010000 1.82490000 1.80573619 0.00931150 13082 1364256000 2013.03.26 00:00 1.82160000 1.81240000 1.81240000 1.82250000 1.80637084 0.00942506 13465 1364342400 2013.03.27 00:00 1.81211000 1.81320000 1.81185000 1.82230000 1.80702123 0.00929624 14886 1364428800 2013.03.28 00:00 1.81340000 1.80894000 1.80885000 1.81770000 1.80720397 0.00906539 14090 1364515200 2013.03.29 00:00 1.80935000 1.80768000 1.80748000 1.81165000 1.80724931 0.00878752 4149 1364774400 2013.04.01 00:00 1.80796000 1.80439000 1.80400000 1.81415000 1.80697699 0.00860719 7774 1364860800 2013.04.02 00:00 1.80405000 1.80274000 1.80095000 1.80907000 1.80657347 0.00793475 10252 1364947200 2013.04.03 00:00 1.80325000 1.80719000 1.80161000 1.81110000 1.80663219 0.00763878 10813 1365033600 2013.04.04 00:00 1.80725000 1.80230000 1.80080000 1.81190000 1.80621960 0.00752682 14254 1365120000 2013.04.05 00:00 1.80230000 1.79252000 1.79252000 1.80640000 1.80491487 0.00866595 13999 1365379200 2013.04.08 00:00 1.79258000 1.78590000 1.78460000 1.79583000 1.80310393 0.01034246 11511 1365465600 2013.04.09 00:00 1.78610000 1.78270000 1.78015000 1.78853000 1.80116070 0.01219828 15503 1365552000 2013.04.10 00:00 1.78310000 1.78829000 1.78220000 1.79005000 1.79993492 0.01285762 10309 1365638400 2013.04.11 00:00 1.78733000 1.78335000 1.78305000 1.78995000 1.79835541 0.01391125 11013 1365724800 2013.04.12 00:00 1.78365000 1.78669000 1.78340000 1.79155000 1.79724441 0.01454960 9709 1365984000 2013.04.15 00:00 1.78630000 1.79007000 1.78620000 1.79425000 1.79656114 0.01456228 12262 1366070400 2013.04.16 00:00 1.79315000 1.78620000 1.78568000 1.79830000 1.79557436 0.01375250 12444 1366156800 2013.04.17 00:00 1.78645000 1.79940000 1.78569000 1.80020000 1.79593871 0.01278762 11937 1366243200 2013.04.18 00:00 1.79943000 1.79512000 1.79250000 1.80026000 1.79586074 0.01186665 13484 1366329600 2013.04.19 00:00 1.79570000 1.79906000 1.79430000 1.79980000 1.79616543 0.01123327 10804 1366588800 2013.04.22 00:00 1.79894000 1.80354000 1.79894000 1.80885000 1.79686777 0.00978871 10198 1366675200 2013.04.23 00:00 1.80405000 1.80274000 1.80201000 1.80919000 1.79742703 0.00924838 13355 1366761600 2013.04.24 00:00 1.80295000 1.80130000 1.80130000 1.80625000 1.79779588 0.00864052 12544 1366848000 2013.04.25 00:00 1.80150000 1.79800000 1.79740000 1.80318000 1.79781532 0.00827786 12432 1366934400 2013.04.26 00:00 1.79760000 1.79748000 1.79495000 1.80265000 1.79778339 0.00796949 10383 1367193600 2013.04.29 00:00 1.79398000 1.79510000 1.79130000 1.79810000 1.79752783 0.00776693 11718 1367280000 2013.04.30 00:00 1.79510000 1.79130000 1.79130000 1.79960000 1.79693470 0.00758699 13941 1367366400 2013.05.01 00:00 1.79180000 1.79180000 1.78995000 1.79455000 1.79644568 0.00711631 7399 1367452800 2013.05.02 00:00 1.79205000 1.79245000 1.78901000 1.79570000 1.79606514 0.00688211 17291 1367539200 2013.05.03 00:00 1.79285000 1.79371000 1.79200000 1.79890000 1.79584084 0.00676623 11184 1367798400 2013.05.06 00:00 1.79050000 1.79600000 1.79050000 1.79890000 1.79585600 0.00639584 7590 1367884800 2013.05.07 00:00 1.79573000 1.79580000 1.79440000 1.80145000 1.79585067 0.00567777 10271 1367971200 2013.05.08 00:00 1.79620000 1.78873000 1.78725000 1.79770000 1.79517251 0.00551322 12080 1368057600 2013.05.09 00:00 1.78955000 1.79653000 1.78807000 1.79917000 1.79530179 0.00485255 14106 1368144000 2013.05.10 00:00 1.79685000 1.79983000 1.79600000 1.80559000 1.79573305 0.00454972 13071 1368403200 2013.05.13 00:00 1.80149000 1.80853000 1.80065000 1.81307000 1.79695181 0.00515569 11840 1368489600 2013.05.14 00:00 1.80989000 1.81438000 1.80677000 1.81660000 1.79861163 0.00592712 12155 1368576000 2013.05.15 00:00 1.81490000 1.82143000 1.81475000 1.82535000 1.80078481 0.00797203 16214 1368662400 2013.05.16 00:00 1.82170000 1.82303000 1.81982000 1.83840000 1.80290340 0.00960363 20815 1368748800 2013.05.17 00:00 1.82093000 1.83953000 1.82093000 1.84645000 1.80639165 0.01315776 18923 1369008000 2013.05.20 00:00 1.84022000 1.84033000 1.83787000 1.84810000 1.80962387 0.01592585 14137 1369094400 2013.05.21 00:00 1.84012000 1.84283000 1.83975000 1.85431000 1.81278636 0.01835101 20594 1369180800 2013.05.22 00:00 1.84269000 1.84753000 1.83220000 1.85082000 1.81609528 0.02069794 24141 1369267200 2013.05.23 00:00 1.84621000 1.84503000 1.84240000 1.85848000 1.81885097 0.02211781 25190 1369353600 2013.05.24 00:00 1.84526000 1.84546000 1.84198000 1.84944000 1.82138516 0.02314036 16327 1369612800 2013.05.27 00:00 1.84330000 1.84223000 1.84223000 1.84815000 1.82337038 0.02342395 6669 1369699200 2013.05.28 00:00 1.84265000 1.85699000 1.84242000 1.85995000 1.82657225 0.02431708 16410 1369785600 2013.05.29 00:00 1.85800000 1.85973000 1.85662000 1.86945000 1.82973013 0.02492996 24455 1369872000 2013.05.30 00:00 1.85979000 1.87238000 1.85763000 1.87930000 1.83379202 0.02618585 21282 1369958400 2013.05.31 00:00 1.87305000 1.87409000 1.86687000 1.89531000 1.83762993 0.02695210 27216 1370217600 2013.06.03 00:00 1.87841000 1.88123000 1.87837000 1.89999000 1.84178231 0.02785163 20165 1370304000 2013.06.04 00:00 1.88155000 1.87588000 1.86935000 1.88842000 1.84502971 0.02753434 16114 1370390400 2013.06.05 00:00 1.87322000 1.89148000 1.87112000 1.89331000 1.84945355 0.02714599 18342 1370476800 2013.06.06 00:00 1.89230000 1.89138000 1.88165000 1.90735000 1.85344655 0.02658933 22680 1370563200 2013.06.07 00:00 1.89156000 1.87343000 1.87290000 1.90078000 1.85534973 0.02431127 18991 1370822400 2013.06.10 00:00 1.87512000 1.90030000 1.87510000 1.90195000 1.85963071 0.02423275 21984 1370908800 2013.06.11 00:00 1.90004000 1.88770000 1.88440000 1.90878000 1.86230398 0.02293918 21206 1370995200 2013.06.12 00:00 1.88975000 1.87400000 1.86950000 1.89482000 1.86341788 0.02118240 17653 1371081600 2013.06.13 00:00 1.87215000 1.86025000 1.85974000 1.87770000 1.86311618 0.01920250 19783 1371168000 2013.06.14 00:00 1.86012000 1.85815000 1.85000000 1.86320000 1.86264321 0.01857752 14392 1371427200 2013.06.17 00:00 1.87423000 1.87305000 1.86240000 1.87805000 1.86363433 0.01779582 12447 1371513600 2013.06.18 00:00 1.87076000 1.88575000 1.86890000 1.88771000 1.86574059 0.01726153 18055 1371600000 2013.06.19 00:00 1.88570000 1.90120000 1.87800000 1.90845000 1.86911767 0.01760954 16350 1371686400 2013.06.20 00:00 1.89980000 1.93545000 1.89765000 1.94955000 1.87543504 0.02100762 24030 1371772800 2013.06.21 00:00 1.93588000 1.93635000 1.92380000 1.94870000 1.88123646 0.02333710 18726 1372032000 2013.06.24 00:00 1.93580000 1.94238000 1.93375000 1.95991000 1.88705966 0.02504793 15363 1372118400 2013.06.25 00:00 1.94144000 1.93120000 1.92490000 1.94745000 1.89126350 0.02589010 16412 1372204800 2013.06.26 00:00 1.93245000 1.93370000 1.92358000 1.94365000 1.89530507 0.02655371 14517 1372291200 2013.06.27 00:00 1.93316000 1.91890000 1.91695000 1.93705000 1.89755221 0.02659445 17466 1372377600 2013.06.28 00:00 1.91890000 1.92755000 1.91370000 1.93675000 1.90040914 0.02692240 17910 1372636800 2013.07.01 00:00 1.92770000 1.92290000 1.91999000 1.92965000 1.90255113 0.02708428 15018 1372723200 2013.07.02 00:00 1.92280000 1.93195000 1.91770000 1.93660000 1.90535102 0.02723512 18647 1372809600 2013.07.03 00:00 1.93126000 1.94505000 1.93099000 1.95438000 1.90913187 0.02857091 21393 1372896000 2013.07.04 00:00 1.94534000 1.94095000 1.93735000 1.95810000 1.91216217 0.02934413 13220 1372982400 2013.07.05 00:00 1.94090000 1.96645000 1.94030000 1.96961000 1.91733244 0.03073525 13701 1373241600 2013.07.08 00:00 1.96071000 1.94535000 1.94320000 1.97357000 1.92000078 0.03137019 15116 1373328000 2013.07.09 00:00 1.94530000 1.93997000 1.93394000 1.95110000 1.92190261 0.03100131 15252 1373414400 2013.07.10 00:00 1.94035000 1.94740000 1.93655000 1.96015000 1.92433093 0.02972068 22861 1373500800 2013.07.11 00:00 1.94650000 1.95035000 1.91936000 1.95735000 1.92680894 0.02657512 24002 1373587200 2013.07.12 00:00 1.94985000 1.95319000 1.94530000 1.96520000 1.92932142 0.02209754 21518 1373846400 2013.07.15 00:00 1.95019000 1.93285000 1.93015000 1.95445000 1.92965748 0.01809060 20552 1373932800 2013.07.16 00:00 1.93245000 1.91980000 1.91855000 1.93790000 1.92871867 0.01577344 30277 1374019200 2013.07.17 00:00 1.91980000 1.91055000 1.90672000 1.92956000 1.92698832 0.01605496 24170 1374105600 2013.07.18 00:00 1.91090000 1.91973000 1.90880000 1.92480000 1.92629705 0.01641693 21513 1374192000 2013.07.19 00:00 1.91975000 1.91533000 1.91514000 1.92665000 1.92525257 0.01700831 16597 1374451200 2013.07.22 00:00 1.91746000 1.91085000 1.90990000 1.91835000 1.92388090 0.01756911 15920 1374537600 2013.07.23 00:00 1.91090000 1.89935000 1.89935000 1.91735000 1.92154462 0.01943320 21460 1374624000 2013.07.24 00:00 1.89930000 1.92000000 1.89802000 1.92529000 1.92139751 0.01931740 27219 1374710400 2013.07.25 00:00 1.91867000 1.92005000 1.91655000 1.93099000 1.92126918 0.01937568 20877 1374796800 2013.07.26 00:00 1.92000000 1.92530000 1.91742000 1.92907000 1.92165307 0.01915814 17363 1375056000 2013.07.29 00:00 1.92390000 1.92523000 1.92032000 1.92920000 1.92199373 0.01900932 13737 1375142400 2013.07.30 00:00 1.92583000 1.92255000 1.92126000 1.92970000 1.92204671 0.01885506 16391 1375228800 2013.07.31 00:00 1.92198000 1.93380000 1.92198000 1.94585000 1.92316607 0.01787503 22974 1375315200 2013.08.01 00:00 1.93328000 1.94590000 1.93295000 1.94912000 1.92533120 0.01742911 21653 1375401600 2013.08.02 00:00 1.94540000 1.92380000 1.92210000 1.95131000 1.92518537 0.01483822 21232 1375660800 2013.08.05 00:00 1.92289000 1.92945000 1.91870000 1.93418000 1.92559153 0.01411457 16210 1375747200 2013.08.06 00:00 1.92925000 1.92360000 1.92330000 1.93392000 1.92540186 0.01376392 14166 1375833600 2013.08.07 00:00 1.92365000 1.93125000 1.92331000 1.93410000 1.92595883 0.01292274 11505 1375920000 2013.08.08 00:00 1.93070000 1.92175000 1.91625000 1.93125000 1.92555799 0.01170044 13191 1376006400 2013.08.09 00:00 1.92154000 1.91662000 1.91380000 1.92472000 1.92470675 0.00990182 12661 1376265600 2013.08.12 00:00 1.91050000 1.92380000 1.91050000 1.92654000 1.92462039 0.00971084 14791 1376352000 2013.08.13 00:00 1.92375000 1.93370000 1.91939000 1.93451000 1.92548512 0.01007223 19078 1376438400 2013.08.14 00:00 1.93178000 1.93345000 1.92980000 1.94027000 1.92624368 0.00983046 18276 1376524800 2013.08.15 00:00 1.93463000 1.93110000 1.92605000 1.94590000 1.92670618 0.00988266 24040 1376611200 2013.08.16 00:00 1.93125000 1.94290000 1.93060000 1.94595000 1.92824845 0.01047477 18814 1376870400 2013.08.19 00:00 1.93945000 1.95400000 1.93575000 1.95591000 1.93070098 0.01164323 18767 1376956800 2013.08.20 00:00 1.95245000 1.94850000 1.94076000 1.95470000 1.93239612 0.01031342 21906 1377043200 2013.08.21 00:00 1.94810000 1.97712000 1.94750000 1.98080000 1.93665554 0.01449292 26164 1377129600 2013.08.22 00:00 1.97728000 1.99046000 1.97554000 1.99705000 1.94177978 0.01914842 28518 1377216000 2013.08.23 00:00 1.99082000 1.98576000 1.98035000 1.99885000 1.94596837 0.02201029 21718 1377475200 2013.08.26 00:00 1.98476000 1.99605000 1.98469000 1.99917000 1.95073805 0.02523434 12249 1377561600 2013.08.27 00:00 1.99588000 2.03490000 1.99370000 2.03940000 1.95875347 0.03232630 24261 1377648000 2013.08.28 00:00 2.03386000 2.03650000 2.03241000 2.07260000 1.96615790 0.03795852 30689 1377734400 2013.08.29 00:00 2.03667000 2.03400000 2.02453000 2.04000000 1.97261906 0.04233197 27362 1377820800 2013.08.30 00:00 2.03435000 2.03439000 2.02311000 2.04775000 1.97850200 0.04472186 15905 1378080000 2013.09.02 00:00 2.02373000 2.01970000 2.01152000 2.03591000 1.98242562 0.04537249 16748 1378166400 2013.09.03 00:00 2.01861000 2.05600000 2.01359000 2.06255000 1.98943270 0.04804265 22293 1378252800 2013.09.04 00:00 2.05590000 2.04930000 2.04300000 2.06710000 1.99513435 0.04946422 21754 1378339200 2013.09.05 00:00 2.04925000 2.06740000 2.04565000 2.08357000 2.00201679 0.05079611 25703 1378425600 2013.09.06 00:00 2.06697000 2.04840000 2.04315000 2.07520000 2.00643424 0.04904923 21757 1378684800 2013.09.09 00:00 2.04103000 2.02480000 2.02475000 2.05352000 2.00818336 0.04590330 18062 1378771200 2013.09.10 00:00 2.02270000 2.01320000 2.00564000 2.03690000 2.00866114 0.04284049 21080 1378857600 2013.09.11 00:00 2.01325000 2.01095000 2.00345000 2.02725000 2.00887912 0.03941027 22845 1378944000 2013.09.12 00:00 2.00862000 2.02955000 2.00862000 2.03209000 2.01084778 0.03550928 21613 1379030400 2013.09.13 00:00 2.02902000 2.02660000 2.02227000 2.03912000 2.01234799 0.03204099 21484 1379289600 2013.09.16 00:00 2.00831000 2.00315000 1.98730000 2.01454000 2.01147199 0.02955744 24531 1379376000 2013.09.17 00:00 2.00310000 2.00015000 1.99700000 2.01215000 2.01039371 0.02656069 19484 1379462400 2013.09.18 00:00 2.00000000 1.94356000 1.94296000 2.00700000 2.00402859 0.03223854 20659 1379548800 2013.09.19 00:00 1.94476000 1.95980000 1.93277000 1.96565000 1.99981634 0.03562774 28549 1379635200 2013.09.20 00:00 1.95904000 1.97940000 1.95610000 1.98687000 1.99787193 0.03682810 24740 1379894400 2013.09.23 00:00 1.97719000 1.98508000 1.97375000 1.99441000 1.99665365 0.03760939 17739 1379980800 2013.09.24 00:00 1.98312000 1.99460000 1.98242000 2.00450000 1.99645807 0.03672977 20142 1380067200 2013.09.25 00:00 1.99536000 2.01540000 1.99390000 2.01628000 1.99826206 0.03498610 24422 1380153600 2013.09.26 00:00 2.01560000 2.02250000 2.00758000 2.02425000 2.00057044 0.03348589 27957 1380240000 2013.09.27 00:00 2.02039000 2.02995000 2.01574000 2.04315000 2.00336849 0.03225047 22435 1380499200 2013.09.30 00:00 2.03739000 2.01725000 2.01168000 2.04415000 2.00469054 0.03178711 24406 1380585600 2013.10.01 00:00 2.01755000 2.00855000 2.00329000 2.02136000 2.00505811 0.02957493 24262 1380672000 2013.10.02 00:00 2.00850000 1.99270000 1.99270000 2.02306000 2.00388114 0.02818305 23951 1380758400 2013.10.03 00:00 1.99285000 2.00185000 1.99225000 2.00835000 2.00368770 0.02435924 21656 1380844800 2013.10.04 00:00 2.00123000 1.98600000 1.98560000 2.00276000 2.00200316 0.02251791 15513 1381104000 2013.10.07 00:00 1.97891000 1.99285000 1.97891000 2.00160000 2.00113143 0.02199248 16047 1381190400 2013.10.08 00:00 1.99275000 1.98514000 1.97916000 1.99475000 1.99960844 0.02204011 19796 1381276800 2013.10.09 00:00 1.98575000 1.98060000 1.97989000 1.99250000 1.99779811 0.02222367 17204 1381363200 2013.10.10 00:00 1.98085000 1.97375000 1.97298000 1.98635000 1.99550781 0.02155388 23716 1381449600 2013.10.11 00:00 1.97325000 1.97830000 1.97325000 1.98630000 1.99386897 0.02059032 19438 1381708800 2013.10.14 00:00 1.97791000 1.98160000 1.97416000 1.99170000 1.99270050 0.02056445 15328 1381795200 2013.10.15 00:00 1.98135000 1.98564000 1.97830000 1.98927000 1.99202807 0.02050393 15801 1381881600 2013.10.16 00:00 1.98565000 1.97150000 1.97150000 1.98806000 1.99007302 0.01811676 16498 1381968000 2013.10.17 00:00 1.97015000 1.96388000 1.96035000 1.97845000 1.98757844 0.01828021 17973 1382054400 2013.10.18 00:00 1.96355000 1.96460000 1.96090000 1.97280000 1.98539002 0.01948220 14714 1382313600 2013.10.21 00:00 1.96698000 1.97770000 1.96480000 1.98413000 1.98465764 0.01978841 14589 1382400000 2013.10.22 00:00 1.97814000 1.96615000 1.96525000 1.98687000 1.98289501 0.02061515 17691 1382486400 2013.10.23 00:00 1.96570000 1.97495000 1.96554000 1.97775000 1.98213834 0.01957720 21234 1382572800 2013.10.24 00:00 1.97505000 1.97905000 1.96958000 1.98221000 1.98184421 0.01744745 18081 1382659200 2013.10.25 00:00 1.97873000 1.98270000 1.97684000 1.98855000 1.98192571 0.01373030 18341 1382918400 2013.10.28 00:00 1.97961000 1.98305000 1.97771000 1.98709000 1.98203279 0.01123791 11410 1383004800 2013.10.29 00:00 1.98347000 1.99125000 1.98224000 1.99212000 1.98291062 0.00992753 14208 1383091200 2013.10.30 00:00 1.98910000 1.99375000 1.98142000 1.99810000 1.98394294 0.01025850 17777 1383177600 2013.10.31 00:00 1.99293000 1.99600000 1.98660000 1.99829000 1.98509123 0.01028954 21147 1383264000 2013.11.01 00:00 1.99615000 2.01510000 1.99250000 2.02145000 1.98794921 0.01331895 21421 1383523200 2013.11.04 00:00 2.01655000 2.01550000 2.01239000 2.02193000 1.99057309 0.01571457 16269 1383609600 2013.11.05 00:00 2.01540000 2.02890000 2.01430000 2.03440000 1.99422328 0.01927381 24020 1383696000 2013.11.06 00:00 2.02833000 2.03500000 2.02386000 2.03915000 1.99810677 0.02256962 18857 1383782400 2013.11.07 00:00 2.03372000 2.03254000 2.02125000 2.03955000 2.00138613 0.02443981 25427 1383868800 2013.11.08 00:00 2.03323000 2.03490000 2.02185000 2.05710000 2.00457793 0.02619435 23288 1384128000 2013.11.11 00:00 2.03291000 2.04230000 2.03240000 2.04700000 2.00817050 0.02828848 15306 1384214400 2013.11.12 00:00 2.04008000 2.05292000 2.04008000 2.05925000 2.01243236 0.03101689 24352 1384300800 2013.11.13 00:00 2.05362000 2.04108000 2.04098000 2.06034000 2.01516071 0.03122714 19429 1384387200 2013.11.14 00:00 2.04348000 2.03180000 2.03090000 2.05015000 2.01674540 0.02976555 26000 1384473600 2013.11.15 00:00 2.03266000 2.02775000 2.02775000 2.04265000 2.01779346 0.02776820 22831 1384732800 2013.11.18 00:00 2.02349000 2.02075000 2.01693000 2.03440000 2.01807503 0.02635004 17084 1384819200 2013.11.19 00:00 2.02101000 2.01065000 2.00509000 2.02385000 2.01736789 0.02361589 19972 1384905600 2013.11.20 00:00 2.01014000 2.01465000 2.00135000 2.01645000 2.01710904 0.02162693 23318 1384992000 2013.11.21 00:00 2.01465000 2.01535000 2.01225000 2.02523000 2.01694151 0.01989674 25691 1385078400 2013.11.22 00:00 2.01526000 2.00420000 2.00410000 2.02202000 2.01572804 0.01878150 18540 1385337600 2013.11.25 00:00 1.99775000 2.00690000 1.99365000 2.00945000 2.01488727 0.01766602 19140 1385424000 2013.11.26 00:00 2.00713000 2.01110000 2.00240000 2.02089000 2.01452658 0.01702384 19928 1385510400 2013.11.27 00:00 2.01042000 2.02470000 2.01020000 2.02731000 2.01549548 0.01605363 22182 1385596800 2013.11.28 00:00 2.02447000 2.01110000 2.01110000 2.02600000 2.01507686 0.01571176 12813 1385683200 2013.11.29 00:00 2.01197000 2.01855000 2.01180000 2.02400000 2.01540763 0.01554502 17339 1385942400 2013.12.02 00:00 2.02056000 2.03815000 2.01700000 2.04138000 2.01757357 0.01516356 20375 1386028800 2013.12.03 00:00 2.03798000 2.04255000 2.03203000 2.04796000 2.01995228 0.01486636 23255 1386115200 2013.12.04 00:00 2.04193000 2.04710000 2.03979000 2.05455000 2.02253778 0.01481930 22274 1386201600 2013.12.05 00:00 2.04715000 2.03620000 2.03298000 2.05294000 2.02383894 0.01466195 23188 1386288000 2013.12.06 00:00 2.03602000 2.02360000 2.01840000 2.05178000 2.02381619 0.01445546 20451 1386547200 2013.12.09 00:00 2.01952000 2.02915000 2.01952000 2.03551000 2.02432417 0.01385412 15559 1386633600 2013.12.10 00:00 2.03129000 2.02555000 2.02364000 2.03484000 2.02444091 0.01229653 18150 1386720000 2013.12.11 00:00 2.02662000 2.04255000 2.02500000 2.04405000 2.02616559 0.01256379 19900 1386806400 2013.12.12 00:00 2.04200000 2.04225000 2.03550000 2.04710000 2.02769744 0.01327469 20855 1386892800 2013.12.13 00:00 2.04230000 2.03660000 2.03660000 2.04650000 2.02854530 0.01361371 15344 1387152000 2013.12.16 00:00 2.03820000 2.02425000 2.02425000 2.04294000 2.02813622 0.01344227 16434 1387238400 2013.12.17 00:00 2.02589000 2.03450000 2.02529000 2.04350000 2.02874230 0.01303236 17720 1387324800 2013.12.18 00:00 2.03450000 2.04928000 2.03430000 2.06311000 2.03069827 0.01367561 22077 1387411200 2013.12.19 00:00 2.05683000 2.07125000 2.04665000 2.07910000 2.03456034 0.01643875 23883 1387497600 2013.12.20 00:00 2.07060000 2.08910000 2.07060000 2.09785000 2.03975459 0.01982386 23859 1387756800 2013.12.23 00:00 2.08755000 2.09690000 2.08299000 2.09760000 2.04519701 0.02307107 15024 1387843200 2013.12.24 00:00 2.09695000 2.07585000 2.07520000 2.09845000 2.04811634 0.02329622 14253 1388016000 2013.12.26 00:00 2.09365000 2.12480000 2.08680000 2.14095000 2.05541955 0.02940882 15539 1388102400 2013.12.27 00:00 2.12595000 2.15194000 2.11415000 2.17576000 2.06461197 0.03639479 20319 1388361600 2013.12.30 00:00 2.15045000 2.12200000 2.11934000 2.15790000 2.07007750 0.03822956 19220 1388448000 2013.12.31 00:00 2.12069000 2.14390000 2.11235000 2.16075000 2.07710821 0.04239451 18275 1388620800 2014.01.02 00:00 2.14470000 2.16775000 2.14430000 2.18796000 2.08574077 0.04812300 23975 1388707200 2014.01.03 00:00 2.17170000 2.17650000 2.16125000 2.18160000 2.09438450 0.05346189 22141 1388966400 2014.01.06 00:00 2.16929000 2.17035000 2.16929000 2.19440000 2.10161931 0.05627583 23153 1389052800 2014.01.07 00:00 2.17080000 2.16615000 2.15781000 2.18134000 2.10776509 0.05680189 23250 1389139200 2014.01.08 00:00 2.16640000 2.18500000 2.16190000 2.18579000 2.11512080 0.05819483 25332 1389225600 2014.01.09 00:00 2.18279000 2.17640000 2.17575000 2.19297000 2.12095691 0.05742669 25450 1389312000 2014.01.10 00:00 2.17680000 2.16190000 2.15950000 2.18226000 2.12485625 0.05611521 22126 1389571200 2014.01.13 00:00 2.15969000 2.17855000 2.15885000 2.18544000 2.12996994 0.05501069 19810 1389657600 2014.01.14 00:00 2.17835000 2.18265000 2.17830000 2.19714000 2.13498709 0.05272082 22609 1389744000 2014.01.15 00:00 2.18190000 2.18965000 2.18150000 2.19703000 2.14019308 0.04832404 24994 1389830400 2014.01.16 00:00 2.19000000 2.20635000 2.18835000 2.21200000 2.14649374 0.04453396 26793 1389916800 2014.01.17 00:00 2.20625000 2.23245000 2.20318000 2.23555000 2.15468005 0.04281280 26444 1390176000 2014.01.20 00:00 2.22424000 2.23755000 2.22090000 2.25029000 2.16257243 0.04217092 20315 1390262400 2014.01.21 00:00 2.23890000 2.24990000 2.23305000 2.26882000 2.17088934 0.04287519 22097 1390348800 2014.01.22 00:00 2.25000000 2.25800000 2.23785000 2.26747000 2.17918559 0.04355199 27240 1390435200 2014.01.23 00:00 2.25785000 2.29085000 2.25785000 2.30247000 2.18982030 0.04357164 34596 1390521600 2014.01.24 00:00 2.29097000 2.33390000 2.28397000 2.34391000 2.20354217 0.05156579 27892 1390780800 2014.01.27 00:00 2.33049000 2.27990000 2.27990000 2.38965000 2.21081435 0.05331083 29325 1390867200 2014.01.28 00:00 2.28148000 2.24375000 2.24375000 2.28670000 2.21395108 0.05006961 26517 1390953600 2014.01.29 00:00 2.19174000 2.25960000 2.16231000 2.31945000 2.21829859 0.04852918 37274 1391040000 2014.01.30 00:00 2.26000000 2.26795000 2.23985000 2.30019000 2.22302730 0.04831631 30299 1391126400 2014.01.31 00:00 2.26835000 2.25912000 2.24270000 2.29404000 2.22646470 0.04774215 28252 1391385600 2014.02.03 00:00 2.25742000 2.27965000 2.25323000 2.28508000 2.23152997 0.04725732 29616 1391472000 2014.02.04 00:00 2.28210000 2.23615000 2.23165000 2.28270000 2.23196997 0.04491466 30249 1391558400 2014.02.05 00:00 2.23680000 2.23620000 2.23155000 2.24945000 2.23237283 0.04362565 26179 1391644800 2014.02.06 00:00 2.23620000 2.20870000 2.20314000 2.23770000 2.23011827 0.04257246 29393 1391731200 2014.02.07 00:00 2.20880000 2.21801000 2.18892000 2.22468000 2.22896511 0.04020965 28528 1391990400 2014.02.10 00:00 2.21581000 2.21225000 2.20529000 2.23531000 2.22737319 0.03942733 24164 1392076800 2014.02.11 00:00 2.21213000 2.19110000 2.18965000 2.22115000 2.22391860 0.04063146 32001 1392163200 2014.02.12 00:00 2.19145000 2.19220000 2.18015000 2.20047000 2.22089778 0.04215513 25916 1392249600 2014.02.13 00:00 2.19140000 2.18155000 2.18155000 2.21044000 2.21715037 0.04502078 29270 1392336000 2014.02.14 00:00 2.18380000 2.18018000 2.17830000 2.19693000 2.21362939 0.04756705 23972 1392595200 2014.02.17 00:00 2.17669000 2.17565000 2.17267000 2.18652000 2.21001230 0.04993567 18921 1392681600 2014.02.18 00:00 2.17585000 2.17915000 2.17387000 2.18517000 2.20707303 0.05111193 24356 1392768000 2014.02.19 00:00 2.17930000 2.21155000 2.17600000 2.21581000 2.20749941 0.04962650 28169 1392854400 2014.02.20 00:00 2.21287000 2.19805000 2.19593000 2.21988000 2.20659947 0.04643503 27009 1392940800 2014.02.21 00:00 2.19902000 2.17465000 2.17316000 2.20406000 2.20355666 0.03851407 24544 1393200000 2014.02.24 00:00 2.17611000 2.19980000 2.17120000 2.20180000 2.20319888 0.03465730 24555 1393286400 2014.02.25 00:00 2.19780000 2.21130000 2.19328000 2.22270000 2.20397042 0.03326670 27672 1393372800 2014.02.26 00:00 2.21130000 2.22580000 2.19839000 2.25239000 2.20604943 0.03077188 24929 1393459200 2014.02.27 00:00 2.22580000 2.21230000 2.21002000 2.24652000 2.20664472 0.02745759 27025 1393545600 2014.02.28 00:00 2.21235000 2.20730000 2.19962000 2.22344000 2.20670713 0.02482479 22201 1393804800 2014.03.03 00:00 2.22080000 2.23010000 2.21555000 2.23461000 2.20893502 0.01985399 20834 1393891200 2014.03.04 00:00 2.23056000 2.20475000 2.20410000 2.23139000 2.20853645 0.01879033 23909 1393977600 2014.03.05 00:00 2.20541000 2.20210000 2.20035000 2.21189000 2.20792345 0.01754438 21112 1394064000 2014.03.06 00:00 2.20210000 2.18079000 2.17896000 2.20845000 2.20533931 0.01753176 24006 1394150400 2014.03.07 00:00 2.18563000 2.20300000 2.18410000 2.20656000 2.20511652 0.01722471 16589 1394409600 2014.03.10 00:00 2.20313000 2.21785000 2.20280000 2.22245000 2.20632923 0.01785105 21105 1394496000 2014.03.11 00:00 2.21780000 2.24450000 2.21380000 2.24758000 2.20996454 0.02067139 20984 1394582400 2014.03.12 00:00 2.24608000 2.23130000 2.23021000 2.25845000 2.21199649 0.02154874 27309 1394668800 2014.03.13 00:00 2.23116000 2.23185000 2.21881000 2.23705000 2.21388730 0.02153105 23129 1394755200 2014.03.14 00:00 2.23223000 2.21255000 2.21150000 2.24265000 2.21375994 0.02013233 22871 1395014400 2014.03.17 00:00 2.21184000 2.21670000 2.20980000 2.22645000 2.21403995 0.01831496 18560 1395100800 2014.03.18 00:00 2.21576000 2.21730000 2.21575000 2.22900000 2.21435043 0.01663332 20898 1395187200 2014.03.19 00:00 2.21744000 2.23850000 2.21582000 2.24331000 2.21665039 0.01779956 19877 1395273600 2014.03.20 00:00 2.23864000 2.22780000 2.22480000 2.24460000 2.21771226 0.01764682 23598 1395360000 2014.03.21 00:00 2.22814000 2.23075000 2.22538000 2.24440000 2.21895395 0.01515635 17139 1395619200 2014.03.24 00:00 2.23337000 2.23625000 2.23275000 2.24167000 2.22060119 0.01511393 14856 1395705600 2014.03.25 00:00 2.23657000 2.21580000 2.21493000 2.23916000 2.22014393 0.01497785 22333 1395792000 2014.03.26 00:00 2.21575000 2.18995000 2.18851000 2.22148000 2.21726832 0.01618016 22123 1395878400 2014.03.27 00:00 2.19293000 2.18330000 2.17485000 2.20103000 2.21403324 0.01792497 22365 1395964800 2014.03.28 00:00 2.18289000 2.18935000 2.18280000 2.19685000 2.21168246 0.01899020 21526 1396224000 2014.03.31 00:00 2.17820000 2.14020000 2.13493000 2.18680000 2.20487460 0.02515008 29221 1396310400 2014.04.01 00:00 2.14022000 2.13630000 2.13494000 2.15341000 2.19834369 0.03069322 21675 1396396800 2014.04.02 00:00 2.13685000 2.12630000 2.11878000 2.14838000 2.19148239 0.03631738 23862 1396483200 2014.04.03 00:00 2.12850000 2.13080000 2.12630000 2.14410000 2.18570311 0.04050883 20451 1396569600 2014.04.04 00:00 2.13183000 2.11294000 2.10637000 2.14593000 2.17877329 0.04570114 19932 1396828800 2014.04.07 00:00 2.11375000 2.10825000 2.10820000 2.12446000 2.17205679 0.04970651 17891 1396915200 2014.04.08 00:00 2.10887000 2.09480000 2.08786000 2.11359000 2.16469900 0.05224965 21109 1397001600 2014.04.09 00:00 2.09547000 2.10125000 2.09260000 2.12317000 2.15865624 0.05380778 20395 1397088000 2014.04.10 00:00 2.10222000 2.10480000 2.09241000 2.11348000 2.15352707 0.05405771 20415 1397174400 2014.04.11 00:00 2.10729000 2.11102000 2.10615000 2.12937000 2.14947878 0.05433855 24017 1397433600 2014.04.14 00:00 2.11342000 2.11985000 2.11285000 2.13358000 2.14665699 0.05331372 20102 1397520000 2014.04.15 00:00 2.12011000 2.14130000 2.11502000 2.14519000 2.14614680 0.05103974 20430 1397606400 2014.04.16 00:00 2.13830000 2.13585000 2.12806000 2.14270000 2.14516615 0.04686186 23333 1397692800 2014.04.17 00:00 2.13542000 2.12475000 2.12034000 2.13636000 2.14322176 0.04341850 15301 1397779200 2014.04.18 00:00 2.12548000 2.12680000 2.12455000 2.13243000 2.14165778 0.03889252 3989 1398038400 2014.04.21 00:00 2.12393000 2.13230000 2.12175000 2.13590000 2.14076656 0.03257083 6516 1398124800 2014.04.22 00:00 2.13219000 2.14055000 2.13219000 2.14343000 2.14074594 0.02791095 13797 1398211200 2014.04.23 00:00 2.14046000 2.14945000 2.14043000 2.15317000 2.14157490 0.02606564 8549 1398297600 2014.04.24 00:00 2.14871000 2.13390000 2.12725000 2.15185000 2.14084395 0.02400122 15830 1398384000 2014.04.25 00:00 2.13435000 2.13251000 2.12965000 2.14177000 2.14005024 0.02092080 15603 1398643200 2014.04.28 00:00 2.12845000 2.12505000 2.12199000 2.14092000 2.13862165 0.02015848 14095 1398729600 2014.04.29 00:00 2.12386000 2.11925000 2.11691000 2.12920000 2.13677673 0.01930757 15668 1398816000 2014.04.30 00:00 2.11925000 2.11154000 2.11085000 2.12610000 2.13437323 0.01838370 17649 1398902400 2014.05.01 00:00 2.11105000 2.10440000 2.10330000 2.11463000 2.13151864 0.01780602 6994 1398988800 2014.05.02 00:00 2.10461000 2.10082000 2.09648000 2.11422000 2.12859496 0.01713190 15780 1399248000 2014.05.05 00:00 2.09940000 2.09875000 2.09513000 2.10710000 2.12575258 0.01670635 11110 1399334400 2014.05.06 00:00 2.09883000 2.08825000 2.08825000 2.10185000 2.12218091 0.01655413 16330 1399420800 2014.05.07 00:00 2.08825000 2.08065000 2.08025000 2.09820000 2.11822558 0.01815391 17670 1399507200 2014.05.08 00:00 2.08035000 2.07220000 2.06682000 2.08440000 2.11384219 0.02095156 19687 1399593600 2014.05.09 00:00 2.07220000 2.07595000 2.07215000 2.08582000 2.11023341 0.02316972 12462 1399852800 2014.05.12 00:00 2.07153000 2.07960000 2.07084000 2.08631000 2.10731595 0.02465427 17038 1399939200 2014.05.13 00:00 2.07930000 2.06700000 2.06405000 2.08230000 2.10347633 0.02581754 19653 1400025600 2014.05.14 00:00 2.06590000 2.06850000 2.06154000 2.08095000 2.10014525 0.02659491 15641 1400112000 2014.05.15 00:00 2.06929000 2.09675000 2.06929000 2.10380000 2.09982190 0.02609553 19175 1400198400 2014.05.16 00:00 2.09530000 2.09775000 2.09104000 2.10630000 2.09962457 0.02542426 16155 1400457600 2014.05.19 00:00 2.09330000 2.09530000 2.08885000 2.10340000 2.09921271 0.02441301 10859 1400544000 2014.05.20 00:00 2.09534000 2.11200000 2.09310000 2.11540000 2.10043055 0.02274040 15227 1400630400 2014.05.21 00:00 2.11100000 2.09315000 2.09110000 2.11895000 2.09973716 0.01990673 15806 1400716800 2014.05.22 00:00 2.09140000 2.08015000 2.07940000 2.10090000 2.09787172 0.01851571 16567 1400803200 2014.05.23 00:00 2.08052000 2.07966000 2.07900000 2.09480000 2.09613727 0.01682944 14713 1401062400 2014.05.26 00:00 2.07325000 2.08225000 2.07325000 2.08867000 2.09481467 0.01539834 6749 1401148800 2014.05.27 00:00 2.08274000 2.10035000 2.08215000 2.10701000 2.09534184 0.01466051 15018 1401235200 2014.05.28 00:00 2.10104000 2.09780000 2.09744000 2.11165000 2.09557595 0.01432976 16656 1401321600 2014.05.29 00:00 2.09655000 2.08580000 2.08435000 2.10268000 2.09464491 0.01386743 16090 1401408000 2014.05.30 00:00 2.08520000 2.09625000 2.08520000 2.09850000 2.09479778 0.01388396 14786 1401667200 2014.06.02 00:00 2.09480000 2.10750000 2.09190000 2.10824000 2.09600751 0.01477637 14610 1401753600 2014.06.03 00:00 2.10530000 2.11630000 2.09510000 2.12135000 2.09794013 0.01630317 19878 1401840000 2014.06.04 00:00 2.11520000 2.11425000 2.11241000 2.12743000 2.09949345 0.01698091 19194 1401926400 2014.06.05 00:00 2.11380000 2.09530000 2.09425000 2.11650000 2.09909407 0.01569147 22329 1402012800 2014.06.06 00:00 2.09422000 2.07537000 2.07476000 2.10204000 2.09683464 0.01486142 19524 1402272000 2014.06.09 00:00 2.07553000 2.08570000 2.07480000 2.08747000 2.09577420 0.01427712 12137 1402358400 2014.06.10 00:00 2.08495000 2.07845000 2.07840000 2.09314000 2.09412427 0.01306822 14602 1402444800 2014.06.11 00:00 2.07650000 2.11570000 2.07650000 2.11830000 2.09617910 0.01267515 18116 1402531200 2014.06.12 00:00 2.11365000 2.11045000 2.09875000 2.12380000 2.09753824 0.01316172 21979 1402617600 2014.06.13 00:00 2.10930000 2.12225000 2.10930000 2.13020000 2.09989174 0.01452233 21818 1402876800 2014.06.16 00:00 2.12160000 2.13962000 2.11765000 2.14500000 2.10367538 0.01751240 13219 1402963200 2014.06.17 00:00 2.13930000 2.14620000 2.13098000 2.15334000 2.10772535 0.02075323 13112 1403049600 2014.06.18 00:00 2.14655000 2.12355000 2.12213000 2.15196000 2.10923246 0.02121745 14278 1403136000 2014.06.19 00:00 2.12384000 2.13930000 2.12235000 2.14470000 2.11209603 0.02195638 14567 1403222400 2014.06.20 00:00 2.13640000 2.13795000 2.13627000 2.14940000 2.11455831 0.02205873 12686 1403481600 2014.06.23 00:00 2.13295000 2.13380000 2.13295000 2.14660000 2.11639086 0.02165552 12555 1403568000 2014.06.24 00:00 2.13475000 2.13830000 2.12695000 2.14410000 2.11847744 0.02233012 12727 1403654400 2014.06.25 00:00 2.13890000 2.12930000 2.12860000 2.14555000 2.11950816 0.02218640 11050 1403740800 2014.06.26 00:00 2.12980000 2.12415000 2.12415000 2.13315000 2.11995024 0.02096117 10134 1403827200 2014.06.27 00:00 2.12414000 2.12070000 2.12062000 2.12899000 2.12002165 0.02028889 9470 1404086400 2014.06.30 00:00 2.11980000 2.11610000 2.11610000 2.12615000 2.11964816 0.02008234 10026 1404172800 2014.07.01 00:00 2.11705000 2.12625000 2.11610000 2.13035000 2.12027690 0.02016405 10444 1404259200 2014.07.02 00:00 2.12770000 2.12900000 2.12499000 2.13280000 2.12110767 0.02026749 11938 1404345600 2014.07.03 00:00 2.12780000 2.12675000 2.12670000 2.14185000 2.12164504 0.01948141 15381 1404432000 2014.07.04 00:00 2.12675000 2.13235000 2.12675000 2.13385000 2.12266456 0.01657844 7993 1404691200 2014.07.07 00:00 2.13180000 2.12800000 2.12740000 2.13576000 2.12317270 0.01431470 8755 1404777600 2014.07.08 00:00 2.12690000 2.12245000 2.12245000 2.13104000 2.12310387 0.01027691 11792 1404864000 2014.07.09 00:00 2.12245000 2.11465000 2.11457000 2.12701000 2.12229874 0.01072706 10749 1404950400 2014.07.10 00:00 2.11465000 2.12195000 2.11435000 2.13085000 2.12226552 0.01041528 14022 1405036800 2014.07.11 00:00 2.12195000 2.11660000 2.11633000 2.12900000 2.12172595 0.01081381 11440 1405296000 2014.07.14 00:00 2.11700000 2.11540000 2.11275000 2.12250000 2.12112348 0.01047918 10172 1405382400 2014.07.15 00:00 2.11560000 2.12295000 2.11551000 2.12645000 2.12129743 0.00876817 14238 1405468800 2014.07.16 00:00 2.12290000 2.11860000 2.11730000 2.12640000 2.12104054 0.00890691 13667 1405555200 2014.07.17 00:00 2.11755000 2.13975000 2.11755000 2.14235000 2.12282239 0.00815823 17672 1405641600 2014.07.18 00:00 2.13975000 2.12280000 2.12213000 2.14341000 2.12282026 0.00742453 15493 1405900800 2014.07.21 00:00 2.12380000 2.11750000 2.11555000 2.12550000 2.12231357 0.00722104 10624 1405987200 2014.07.22 00:00 2.11750000 2.10475000 2.10460000 2.12083000 2.12064085 0.00762959 11819 1406073600 2014.07.23 00:00 2.10504000 2.08775000 2.08615000 2.10625000 2.11750838 0.01081649 14034 1406160000 2014.07.24 00:00 2.08780000 2.09080000 2.08700000 2.09810000 2.11496473 0.01277771 13288 1406246400 2014.07.25 00:00 2.09180000 2.09285000 2.08964000 2.09625000 2.11285856 0.01416384 10893 1406505600 2014.07.28 00:00 2.08910000 2.09830000 2.08641000 2.10344000 2.11147203 0.01492082 8165 1406592000 2014.07.29 00:00 2.09780000 2.11460000 2.09775000 2.11765000 2.11176994 0.01447954 13162 1406678400 2014.07.30 00:00 2.11380000 2.13080000 2.10725000 2.14091000 2.11358232 0.01417550 15818 1406764800 2014.07.31 00:00 2.13080000 2.13975000 2.12882000 2.14722000 2.11607448 0.01474900 20220 1406851200 2014.08.01 00:00 2.13975000 2.13095000 2.12600000 2.15129000 2.11749120 0.01469639 18691 1407110400 2014.08.04 00:00 2.12880000 2.12940000 2.12815000 2.13740000 2.11862537 0.01485910 12370 1407196800 2014.08.05 00:00 2.12965000 2.15175000 2.12315000 2.15305000 2.12178010 0.01697711 20553 1407283200 2014.08.06 00:00 2.15175000 2.15795000 2.14770000 2.17478000 2.12522485 0.01932440 24622 1407369600 2014.08.07 00:00 2.15795000 2.16625000 2.15456000 2.17085000 2.12913201 0.02222169 19525 1407456000 2014.08.08 00:00 2.16580000 2.14310000 2.14280000 2.18745000 2.13046229 0.02261994 25063 1407715200 2014.08.11 00:00 2.14230000 2.14910000 2.13445000 2.15778000 2.13223731 0.02320575 17506 1407801600 2014.08.12 00:00 2.14905000 2.16280000 2.14880000 2.16885000 2.13514804 0.02484108 19136 1407888000 2014.08.13 00:00 2.16300000 2.15580000 2.15195000 2.16509000 2.13711490 0.02552329 18246 1407974400 2014.08.14 00:00 2.15530000 2.15060000 2.14743000 2.16330000 2.13839919 0.02608479 19201 1408060800 2014.08.15 00:00 2.15070000 2.16495000 2.14990000 2.17720000 2.14092784 0.02724549 20150 1408320000 2014.08.18 00:00 2.16380000 2.16300000 2.16170000 2.17405000 2.14302995 0.02777902 10557 1408406400 2014.08.19 00:00 2.16255000 2.16150000 2.15845000 2.16740000 2.14478900 0.02719227 11314 1408492800 2014.08.20 00:00 2.16230000 2.18280000 2.16060000 2.18610000 2.14840910 0.02614106 15611 1408579200 2014.08.21 00:00 2.18190000 2.17630000 2.16810000 2.18855000 2.15106537 0.02398930 14935 1408665600 2014.08.22 00:00 2.17650000 2.17450000 2.17075000 2.18445000 2.15329724 0.02103078 19297 1408924800 2014.08.25 00:00 2.17461000 2.17750000 2.17461000 2.18040000 2.15560227 0.01793425 10917 1409011200 2014.08.26 00:00 2.17750000 2.16455000 2.16275000 2.18070000 2.15645443 0.01550780 11917 1409097600 2014.08.27 00:00 2.16320000 2.15275000 2.15042000 2.16805000 2.15610163 0.01446788 14867 1409184000 2014.08.28 00:00 2.15170000 2.15705000 2.15170000 2.17240000 2.15619195 0.01398382 16591 1409270400 2014.08.29 00:00 2.15706000 2.16165000 2.15340000 2.16495000 2.15671177 0.01270113 12982 1409529600 2014.09.01 00:00 2.15980000 2.15945000 2.15665000 2.16533000 2.15697255 0.01103993 10411 1409616000 2014.09.02 00:00 2.15825000 2.17100000 2.15825000 2.17795000 2.15830850 0.01081774 14592 1409702400 2014.09.03 00:00 2.17130000 2.15585000 2.15585000 2.17375000 2.15807435 0.01092468 18551 1409788800 2014.09.04 00:00 2.15530000 2.16180000 2.14641000 2.16463000 2.15842918 0.01066893 15121 1409875200 2014.09.05 00:00 2.16280000 2.15682000 2.15420000 2.16980000 2.15827592 0.01017975 16915 1410134400 2014.09.08 00:00 2.15625000 2.17230000 2.15530000 2.17412000 2.15961155 0.00976462 14042 1410220800 2014.09.09 00:00 2.17210000 2.19525000 2.17030000 2.20315000 2.16300569 0.01131603 19830 1410307200 2014.09.10 00:00 2.19545000 2.19075000 2.19075000 2.21283000 2.16564800 0.01212754 24926 1410393600 2014.09.11 00:00 2.19075000 2.19860000 2.18801000 2.20194000 2.16878629 0.01315642 22073 1410480000 2014.09.12 00:00 2.19780000 2.21830000 2.19780000 2.22088000 2.17350188 0.01677311 24572 1410739200 2014.09.15 00:00 2.20720000 2.20995000 2.20720000 2.22350000 2.17697313 0.01855684 17108 1410825600 2014.09.16 00:00 2.21080000 2.20275000 2.19770000 2.22030000 2.17942807 0.01927491 20551 1410912000 2014.09.17 00:00 2.20180000 2.22325000 2.20180000 2.22900000 2.18360159 0.02208639 19813 1410998400 2014.09.18 00:00 2.22285000 2.22345000 2.21611000 2.23495000 2.18739667 0.02440970 23789 1411084800 2014.09.19 00:00 2.22380000 2.23405000 2.21910000 2.23985000 2.19183985 0.02726038 21955 1411344000 2014.09.22 00:00 2.23190000 2.23975000 2.22825000 2.24800000 2.19640272 0.03013885 23739 1411430400 2014.09.23 00:00 2.23975000 2.23855000 2.22925000 2.24130000 2.20041675 0.03169532 23187 1411516800 2014.09.24 00:00 2.23830000 2.23580000 2.23020000 2.24100000 2.20378658 0.03161174 20717 1411603200 2014.09.25 00:00 2.23600000 2.25965000 2.23495000 2.26707000 2.20910691 0.03331588 26959 1411689600 2014.09.26 00:00 2.25870000 2.26165000 2.25500000 2.26744000 2.21411101 0.03459818 26880 1411948800 2014.09.29 00:00 2.25995000 2.27680000 2.25995000 2.28935000 2.22008139 0.03623753 23910 1412035200 2014.09.30 00:00 2.27610000 2.27725000 2.27137000 2.28740000 2.22552602 0.03772751 26918 1412121600 2014.10.01 00:00 2.27545000 2.28255000 2.27545000 2.29285000 2.23095687 0.03742382 25423 1412208000 2014.10.02 00:00 2.28155000 2.26445000 2.26379000 2.28442000 2.23414670 0.03529765 30187 1412294400 2014.10.03 00:00 2.26455000 2.29263000 2.26455000 2.30641000 2.23971653 0.03377499 22125 1412553600 2014.10.06 00:00 2.29030000 2.26600000 2.26515000 2.29335000 2.24221972 0.03090362 19923 1412640000 2014.10.07 00:00 2.26600000 2.27230000 2.26310000 2.27830000 2.24508451 0.02985421 20797 1412726400 2014.10.08 00:00 2.27286000 2.25975000 2.25912000 2.29385000 2.24648122 0.02741109 23161 1412812800 2014.10.09 00:00 2.26175000 2.26880000 2.25180000 2.26975000 2.24860682 0.02548667 26050 1412899200 2014.10.10 00:00 2.26880000 2.28580000 2.26820000 2.28840000 2.25214903 0.02547271 24802 1413158400 2014.10.13 00:00 2.28475000 2.26825000 2.26635000 2.28520000 2.25368245 0.02369086 21989 1413244800 2014.10.14 00:00 2.26775000 2.27190000 2.26640000 2.28550000 2.25541746 0.02070694 23042 1413331200 2014.10.15 00:00 2.27125000 2.26855000 2.25485000 2.28560000 2.25666818 0.01922940 28324 1413417600 2014.10.16 00:00 2.26855000 2.26005000 2.25760000 2.28391000 2.25699026 0.01761829 32922 1413504000 2014.10.17 00:00 2.26005000 2.24440000 2.24378000 2.26695000 2.25579118 0.01766493 22414 1413763200 2014.10.20 00:00 2.24380000 2.24275000 2.24040000 2.25140000 2.25454917 0.01821652 17415 1413849600 2014.10.21 00:00 2.23955000 2.24385000 2.23595000 2.24640000 2.25353020 0.01863939 20305 1413936000 2014.10.22 00:00 2.24460000 2.24515000 2.24105000 2.24855000 2.25273208 0.01884584 20410 1414022400 2014.10.23 00:00 2.24440000 2.23445000 2.23100000 2.25080000 2.25099093 0.02032316 19201 1414108800 2014.10.24 00:00 2.23455000 2.22997000 2.22935000 2.24287000 2.24898894 0.02192408 15223 1414368000 2014.10.27 00:00 2.22930000 2.22770000 2.22770000 2.24210000 2.24696142 0.02268794 14044 1414454400 2014.10.28 00:00 2.22780000 2.20465000 2.20100000 2.23215000 2.24293176 0.02555562 19844 1414540800 2014.10.29 00:00 2.20480000 2.21440000 2.18970000 2.21760000 2.24021445 0.02605743 20990 1414627200 2014.10.30 00:00 2.21300000 2.19670000 2.19625000 2.22500000 2.23607022 0.02901328 31254 1414713600 2014.10.31 00:00 2.19630000 2.22150000 2.19050000 2.22445000 2.23468258 0.02688640 28627 1414972800 2014.11.03 00:00 2.22720000 2.23290000 2.22275000 2.23975000 2.23451281 0.02602739 20766 1415059200 2014.11.04 00:00 2.23210000 2.22015000 2.21960000 2.23625000 2.23314492 0.02527704 25234 1415145600 2014.11.05 00:00 2.22005000 2.24330000 2.22004000 2.24810000 2.23411207 0.02437068 26140 1415232000 2014.11.06 00:00 2.24205000 2.26175000 2.23460000 2.26490000 2.23674426 0.02330472 31324 1415318400 2014.11.07 00:00 2.26095000 2.25620000 2.25560000 2.28026000 2.23859718 0.02086142 30186 1415577600 2014.11.10 00:00 2.25475000 2.25860000 2.24460000 2.25960000 2.24050221 0.02033568 20256 1415664000 2014.11.11 00:00 2.25690000 2.25545000 2.25475000 2.27127000 2.24192581 0.01960153 25393 1415750400 2014.11.12 00:00 2.25575000 2.25095000 2.24605000 2.26400000 2.24278526 0.01901675 25161 1415836800 2014.11.13 00:00 2.25100000 2.24095000 2.23680000 2.25445000 2.24261047 0.01856505 23646 1415923200 2014.11.14 00:00 2.23995000 2.22900000 2.22810000 2.24832000 2.24131424 0.01835913 22309 1416182400 2014.11.17 00:00 2.22945000 2.22970000 2.22105000 2.23330000 2.24020812 0.01818399 20292 1416268800 2014.11.18 00:00 2.22970000 2.22015000 2.21812000 2.23114000 2.23829782 0.01813346 21030 1416355200 2014.11.19 00:00 2.22015000 2.23055000 2.22015000 2.24048000 2.23755993 0.01794798 21701 1416441600 2014.11.20 00:00 2.23055000 2.21805000 2.21800000 2.24234000 2.23570185 0.01799878 22830 1416528000 2014.11.21 00:00 2.21855000 2.21995000 2.21715000 2.22925000 2.23420167 0.01802090 24277 1416787200 2014.11.24 00:00 2.22205000 2.22780000 2.21740000 2.23190000 2.23359199 0.01794242 12827 1416873600 2014.11.25 00:00 2.22860000 2.21690000 2.21690000 2.23640000 2.23200227 0.01709479 15415 1416960000 2014.11.26 00:00 2.21756000 2.20830000 2.20830000 2.22815000 2.22974491 0.01759704 14308 1417046400 2014.11.27 00:00 2.20790000 2.20320000 2.20320000 2.21760000 2.22721683 0.01759076 15888 1417132800 2014.11.28 00:00 2.20220000 2.21826000 2.20220000 2.22215000 2.22636380 0.01791312 16915 1417392000 2014.12.01 00:00 2.21880000 2.21240000 2.21235000 2.22890000 2.22503391 0.01851506 23088 1417478400 2014.12.02 00:00 2.21235000 2.22890000 2.21235000 2.23280000 2.22540211 0.01837723 27266 1417564800 2014.12.03 00:00 2.22930000 2.23845000 2.22765000 2.24250000 2.22664477 0.01780914 23914 1417651200 2014.12.04 00:00 2.23780000 2.23300000 2.22845000 2.24435000 2.22725003 0.01593947 27474 1417737600 2014.12.05 00:00 2.23300000 2.25870000 2.23265000 2.26499000 2.23024526 0.01594792 22607 1417996800 2014.12.08 00:00 2.26005000 2.26800000 2.25815000 2.28065000 2.23384095 0.01723330 25166 1418083200 2014.12.09 00:00 2.26805000 2.26585000 2.25655000 2.27135000 2.23688943 0.01875550 27369 1418169600 2014.12.10 00:00 2.26485000 2.26440000 2.25815000 2.26940000 2.23950949 0.02035126 28776 1418256000 2014.12.11 00:00 2.26360000 2.27655000 2.25825000 2.28115000 2.24303715 0.02319871 30082 1418342400 2014.12.12 00:00 2.27505000 2.29685000 2.27048000 2.30964000 2.24816219 0.02762855 27132 1418601600 2014.12.15 00:00 2.30105000 2.37288000 2.29245000 2.39395000 2.26004007 0.04201193 32391 1418688000 2014.12.16 00:00 2.36585000 2.35442000 2.34240000 2.41615000 2.26902864 0.04878578 31854 1418774400 2014.12.17 00:00 2.35585000 2.33515000 2.30798000 2.37608000 2.27532591 0.05224579 31902 1418860800 2014.12.18 00:00 2.33785000 2.32190000 2.31180000 2.34140000 2.27976154 0.05310360 34824 1418947200 2014.12.19 00:00 2.32065000 2.31057000 2.30845000 2.33436000 2.28269568 0.05272714 21633 1419206400 2014.12.22 00:00 2.30895000 2.31285000 2.30895000 2.32276000 2.28556752 0.05250538 16653 1419292800 2014.12.23 00:00 2.31195000 2.31660000 2.30953000 2.32447000 2.28852299 0.05139282 17358 1419379200 2014.12.24 00:00 2.31660000 2.31030000 2.31030000 2.32440000 2.29059699 0.04881559 11566 1419552000 2014.12.26 00:00 2.31760000 2.31474000 2.31084000 2.32170000 2.29289633 0.04537338 8503 1419811200 2014.12.29 00:00 2.31500000 2.31700000 2.31049000 2.32718000 2.29519191 0.04272761 15684 1419897600 2014.12.30 00:00 2.31700000 2.32120000 2.31370000 2.35050000 2.29766888 0.03897814 17746 1419984000 2014.12.31 00:00 2.31620000 2.32600000 2.31620000 2.33770000 2.30036708 0.03624241 12910 1420156800 2015.01.02 00:00 2.32570000 2.34169000 2.32570000 2.35780000 2.30430259 0.03433494 17018 1420416000 2015.01.05 00:00 2.33280000 2.32980000 2.32568000 2.35252000 2.30673092 0.03052320 26288 1420502400 2015.01.06 00:00 2.32980000 2.32200000 2.31540000 2.33550000 2.30818512 0.02844520 26296 1420588800 2015.01.07 00:00 2.32165000 2.31660000 2.31660000 2.33185000 2.30898653 0.02682266 29729 1420675200 2015.01.08 00:00 2.31875000 2.29700000 2.29380000 2.32235000 2.30784496 0.02559906 31912 1420761600 2015.01.09 00:00 2.29730000 2.29260000 2.28448000 2.30973000 2.30639306 0.02465831 29251 1421020800 2015.01.12 00:00 2.28490000 2.28380000 2.28110000 2.29585000 2.30424134 0.02551291 23565 1421107200 2015.01.13 00:00 2.28285000 2.28155000 2.27375000 2.28800000 2.30208026 0.02724133 25803 1421193600 2015.01.14 00:00 2.28180000 2.28110000 2.27795000 2.30779000 2.30008214 0.02380058 34138 1421280000 2015.01.15 00:00 2.28090000 2.30775000 2.27230000 2.32945000 2.30081241 0.02012186 36282 1421366400 2015.01.16 00:00 2.30583000 2.32428000 2.30069000 2.33962000 2.30304742 0.01818910 28307 1421625600 2015.01.19 00:00 2.32960000 2.33480000 2.31679000 2.34654000 2.30607148 0.01782718 17541 1421712000 2015.01.20 00:00 2.32930000 2.34445000 2.32275000 2.36025000 2.30972657 0.01863503 23619 1421798400 2015.01.21 00:00 2.34330000 2.34890000 2.33210000 2.35365000 2.31345738 0.01983780 23885 1421884800 2015.01.22 00:00 2.34905000 2.32250000 2.31596000 2.35852000 2.31431858 0.01984093 28941 1421971200 2015.01.23 00:00 2.32080000 2.34940000 2.31970000 2.35395000 2.31765967 0.02102147 31213 1422230400 2015.01.26 00:00 2.36280000 2.35300000 2.34535000 2.37126000 2.32102541 0.02238389 24286 1422316800 2015.01.27 00:00 2.35290000 2.36180000 2.33890000 2.37020000 2.32490871 0.02430601 33892 1422403200 2015.01.28 00:00 2.36230000 2.38280000 2.35475000 2.38647000 2.33042216 0.02803663 34237 1422489600 2015.01.29 00:00 2.38280000 2.41360000 2.38280000 2.42117000 2.33834386 0.03476817 31121 1422576000 2015.01.30 00:00 2.41380000 2.44070000 2.40480000 2.44750000 2.34809206 0.04363031 39741 1422835200 2015.02.02 00:00 2.43580000 2.42975000 2.41370000 2.44190000 2.35586901 0.04914932 25979 1422921600 2015.02.03 00:00 2.43065000 2.40110000 2.39205000 2.44065000 2.36017672 0.05086058 36479 1423008000 2015.02.04 00:00 2.39730000 2.46295000 2.39376000 2.46722000 2.36996466 0.05745828 29599 1423094400 2015.02.05 00:00 2.46295000 2.43410000 2.43410000 2.46460000 2.37607278 0.05856571 27705 1423180800 2015.02.06 00:00 2.43475000 2.47131000 2.42880000 2.48110000 2.38514299 0.06157364 26671 1423440000 2015.02.09 00:00 2.47345000 2.47485000 2.46760000 2.49904000 2.39368652 0.06252031 28787 1423526400 2015.02.10 00:00 2.47485000 2.49155000 2.46890000 2.50675000 2.40300685 0.06308018 27617 1423612800 2015.02.11 00:00 2.49060000 2.49730000 2.48245000 2.51453000 2.41198715 0.06215263 24748 1423699200 2015.02.12 00:00 2.49730000 2.46580000 2.46264000 2.50719000 2.41711218 0.05966427 28680 1423785600 2015.02.13 00:00 2.46280000 2.45477000 2.45477000 2.47830000 2.42069864 0.05701764 20091 1424044800 2015.02.16 00:00 2.45480000 2.45435000 2.44545000 2.46297000 2.42390353 0.05447826 15777 1424131200 2015.02.17 00:00 2.45425000 2.45080000 2.43995000 2.45859000 2.42646510 0.05195439 22568 1424217600 2015.02.18 00:00 2.44960000 2.44030000 2.44022000 2.46734000 2.42778271 0.04905772 23048 1424304000 2015.02.19 00:00 2.43905000 2.45450000 2.43320000 2.45870000 2.43032721 0.04314811 20860 1424390400 2015.02.20 00:00 2.45450000 2.45328000 2.44772000 2.46687000 2.43251319 0.03905918 22295 1424649600 2015.02.23 00:00 2.44980000 2.47360000 2.44980000 2.48475000 2.43642622 0.03475477 19332 1424736000 2015.02.24 00:00 2.47340000 2.46230000 2.45970000 2.48730000 2.43889039 0.02999494 25664 1424822400 2015.02.25 00:00 2.46325000 2.48720000 2.45315000 2.49097000 2.44349131 0.02693546 25991 1424908800 2015.02.26 00:00 2.48590000 2.49880000 2.47331000 2.50689000 2.44875880 0.02622953 27573 1424995200 2015.02.27 00:00 2.49880000 2.50572000 2.49525000 2.52715000 2.45418368 0.02682419 28745 1425254400 2015.03.02 00:00 2.50373000 2.51280000 2.50373000 2.52215000 2.45976618 0.02730257 20636 1425340800 2015.03.03 00:00 2.51280000 2.53430000 2.50805000 2.53910000 2.46686464 0.02643878 22324 1425427200 2015.03.04 00:00 2.53355000 2.55890000 2.53055000 2.57051000 2.47562992 0.03144678 24709 1425513600 2015.03.05 00:00 2.55765000 2.60355000 2.55765000 2.62760000 2.48781278 0.03981127 30935 1425600000 2015.03.06 00:00 2.60115000 2.62355000 2.57158000 2.64695000 2.50074013 0.04976087 33198 1425859200 2015.03.09 00:00 2.61800000 2.59880000 2.58940000 2.63330000 2.51007917 0.05480651 25279 1425945600 2015.03.10 00:00 2.59865000 2.63835000 2.59865000 2.64604000 2.52229544 0.06323239 37897 1426032000 2015.03.11 00:00 2.63835000 2.60590000 2.60213000 2.64350000 2.53025778 0.06718645 36519 1426118400 2015.03.12 00:00 2.60635000 2.58275000 2.58270000 2.61393000 2.53525704 0.06763391 37325 1426204800 2015.03.13 00:00 2.58300000 2.63990000 2.58224000 2.64825000 2.54522303 0.07086840 33599 1426464000 2015.03.16 00:00 2.63268000 2.62170000 2.60880000 2.64150000 2.55250655 0.07120117 31738 1426550400 2015.03.17 00:00 2.62170000 2.60970000 2.60602000 2.63215000 2.55795355 0.06945634 29753 1426636800 2015.03.18 00:00 2.60855000 2.56745000 2.56249000 2.62550000 2.55885797 0.06441110 23919 1426723200 2015.03.19 00:00 2.56755000 2.60055000 2.56018000 2.61590000 2.56282864 0.06087830 27654 1426809600 2015.03.20 00:00 2.59955000 2.57137000 2.56886000 2.60360000 2.56364211 0.05574161 29605 1427068800 2015.03.23 00:00 2.56755000 2.54005000 2.53994000 2.58979000 2.56139524 0.05248835 32224 1427155200 2015.03.24 00:00 2.54005000 2.54970000 2.54005000 2.56760000 2.56028141 0.04792668 33695 1427241600 2015.03.25 00:00 2.54895000 2.58555000 2.54895000 2.59075000 2.56268794 0.04455234 32295 1427328000 2015.03.26 00:00 2.58555000 2.59370000 2.58510000 2.61585000 2.56564147 0.04150053 37592 1427414400 2015.03.27 00:00 2.59120000 2.60705000 2.59120000 2.62438000 2.56958514 0.03838454 27710 1427673600 2015.03.30 00:00 2.60455000 2.60460000 2.59821000 2.61887000 2.57291989 0.03515582 23560 1427760000 2015.03.31 00:00 2.60160000 2.59475000 2.59385000 2.62237000 2.57499895 0.03313817 27039 1427846400 2015.04.01 00:00 2.59355000 2.59610000 2.58925000 2.61246000 2.57700857 0.03200069 33020 1427932800 2015.04.02 00:00 2.59625000 2.58265000 2.58265000 2.59960000 2.57754585 0.03115457 22799 1428019200 2015.04.03 00:00 2.58280000 2.57009000 2.55731000 2.59645000 2.57683577 0.02983404 18390 1428278400 2015.04.06 00:00 2.55570000 2.56920000 2.55570000 2.57545000 2.57610855 0.02984630 17746 1428364800 2015.04.07 00:00 2.56805000 2.59940000 2.56640000 2.60380000 2.57832678 0.02587000 23841 1428451200 2015.04.08 00:00 2.59950000 2.59661000 2.58275000 2.60270000 2.58006804 0.02476528 22277 1428537600 2015.04.09 00:00 2.59693000 2.61905000 2.58559000 2.62200000 2.58378061 0.02493711 25693 1428624000 2015.04.10 00:00 2.61925000 2.62679000 2.61165000 2.64115000 2.58787674 0.02280845 26977 1428883200 2015.04.13 00:00 2.61840000 2.66795000 2.61840000 2.67231000 2.59550277 0.02773971 30470 1428969600 2015.04.14 00:00 2.66255000 2.68670000 2.66081000 2.69382000 2.60418822 0.03512796 31459 1429056000 2015.04.15 00:00 2.68670000 2.69805000 2.68354000 2.73059000 2.61312744 0.04133067 32380 1429142400 2015.04.16 00:00 2.69775000 2.67675000 2.67007000 2.71397000 2.61918673 0.04490027 36348 1429228800 2015.04.17 00:00 2.67675000 2.67629000 2.67230000 2.69985000 2.62462513 0.04660404 26487 1429488000 2015.04.20 00:00 2.67170000 2.69785000 2.67170000 2.71095000 2.63159893 0.04686515 33098 1429574400 2015.04.21 00:00 2.69680000 2.68415000 2.67940000 2.71480000 2.63660379 0.04553567 33201 1429660800 2015.04.22 00:00 2.68410000 2.71050000 2.67845000 2.72075000 2.64364153 0.04814255 32291 1429747200 2015.04.23 00:00 2.71040000 2.69470000 2.69470000 2.73385000 2.64850424 0.04901257 27071 1429833600 2015.04.24 00:00 2.69470000 2.71280000 2.69470000 2.74294000 2.65462765 0.05123342 34808 1430092800 2015.04.27 00:00 2.70595000 2.66975000 2.66695000 2.73700000 2.65606787 0.05036493 33155 1430179200 2015.04.28 00:00 2.67415000 2.65820000 2.64954000 2.69220000 2.65627093 0.04849222 37838 1430265600 2015.04.29 00:00 2.65800000 2.65495000 2.64431000 2.67280000 2.65614513 0.04657953 39495 1430352000 2015.04.30 00:00 2.65495000 2.66975000 2.65135000 2.68405000 2.65744083 0.04368472 42643 1430438400 2015.05.01 00:00 2.66975000 2.70230000 2.66580000 2.71120000 2.66171313 0.03991491 28333 1430697600 2015.05.04 00:00 2.70175000 2.71005000 2.70030000 2.72145000 2.66631664 0.03494550 30328 1430784000 2015.05.05 00:00 2.71090000 2.70395000 2.70205000 2.72201000 2.66990077 0.03182087 30129 1430870400 2015.05.06 00:00 2.70325000 2.69205000 2.68655000 2.71994000 2.67201022 0.02697607 37521 1430956800 2015.05.07 00:00 2.69021000 2.68410000 2.67750000 2.71331000 2.67316163 0.02384881 38519 1431043200 2015.05.08 00:00 2.68340000 2.69380000 2.67479000 2.70215000 2.67512719 0.02076289 41157 1431302400 2015.05.11 00:00 2.68043000 2.69275000 2.67920000 2.70391000 2.67680555 0.02005174 33142 1431388800 2015.05.12 00:00 2.69315000 2.66120000 2.65915000 2.70400000 2.67531931 0.02103453 39599 1431475200 2015.05.13 00:00 2.66150000 2.62905000 2.62227000 2.67053000 2.67091271 0.02484658 40435 1431561600 2015.05.14 00:00 2.62970000 2.58970000 2.58928000 2.63329000 2.66317816 0.03371132 31436 1431648000 2015.05.15 00:00 2.58945000 2.57430000 2.57362000 2.59960000 2.65471358 0.04222169 29693 1431907200 2015.05.18 00:00 2.57444000 2.57960000 2.57390000 2.58930000 2.64755990 0.04710072 24656 1431993600 2015.05.19 00:00 2.57234000 2.59150000 2.57220000 2.60395000 2.64222086 0.05010046 26588 1432080000 2015.05.20 00:00 2.59120000 2.57555000 2.56905000 2.61095000 2.63587126 0.05222295 27743 1432166400 2015.05.21 00:00 2.57286000 2.58765000 2.56015000 2.59390000 2.63127876 0.05325860 26827 1432252800 2015.05.22 00:00 2.58845000 2.59875000 2.58490000 2.60710000 2.62818078 0.05155175 24969 1432512000 2015.05.25 00:00 2.59128000 2.61325000 2.58889000 2.61765000 2.62675880 0.05125276 14659 1432598400 2015.05.26 00:00 2.61350000 2.64030000 2.61350000 2.64300000 2.62804844 0.05048120 27417 1432684800 2015.05.27 00:00 2.64006000 2.64070000 2.63336000 2.66430000 2.62925335 0.04989158 27201 1432771200 2015.05.28 00:00 2.64060000 2.65360000 2.64060000 2.66582000 2.63157208 0.04887808 33496 1432857600 2015.05.29 00:00 2.65315000 2.66150000 2.64735000 2.66785000 2.63442236 0.04638324 25335 1433116800 2015.06.01 00:00 2.65803000 2.68080000 2.65660000 2.68455000 2.63883928 0.04436102 26431 1433203200 2015.06.02 00:00 2.67800000 2.67175000 2.67050000 2.69160000 2.64197363 0.04289810 29827 1433289600 2015.06.03 00:00 2.67011000 2.68335000 2.67011000 2.69205000 2.64591424 0.04323995 28441 1433376000 2015.06.04 00:00 2.68325000 2.66475000 2.65835000 2.70605000 2.64770812 0.04312538 31895 1433462400 2015.06.05 00:00 2.66475000 2.65714000 2.64875000 2.69045000 2.64860639 0.04226588 32768 1433721600 2015.06.08 00:00 2.74830000 2.74975000 2.73499000 2.80905000 2.65823912 0.05051098 31817 1433808000 2015.06.09 00:00 2.74825000 2.74975000 2.73175000 2.76310000 2.66695444 0.05805030 25594 1433894400 2015.06.10 00:00 2.74880000 2.73220000 2.72699000 2.75405000 2.67316830 0.06184544 29233 1433980800 2015.06.11 00:00 2.73183000 2.70185000 2.69770000 2.75020000 2.67589989 0.06041093 31382 1434067200 2015.06.12 00:00 2.70160000 2.70979000 2.70149000 2.72480000 2.67912752 0.05763734 28002 1434326400 2015.06.15 00:00 2.70665000 2.73485000 2.70665000 2.74130000 2.68443442 0.05622085 27293 1434412800 2015.06.16 00:00 2.73391000 2.73125000 2.72583000 2.74985000 2.68889305 0.05449719 21511 1434499200 2015.06.17 00:00 2.73001000 2.70590000 2.70495000 2.74376000 2.69051276 0.04877033 27796 1434585600 2015.06.18 00:00 2.70225000 2.71140000 2.70225000 2.72010000 2.69250202 0.04357382 28284 1434672000 2015.06.19 00:00 2.70861000 2.69170000 2.68885000 2.72306000 2.69242564 0.03819360 23858 1434931200 2015.06.22 00:00 2.68899000 2.66225000 2.66101000 2.69630000 2.68955177 0.03457016 25411 1435017600 2015.06.23 00:00 2.65816000 2.67820000 2.65816000 2.68470000 2.68847065 0.03301857 27899 1435104000 2015.06.24 00:00 2.67840000 2.67485000 2.67087000 2.68725000 2.68717344 0.03169989 28505 1435190400 2015.06.25 00:00 2.67445000 2.65400000 2.65188000 2.67816000 2.68401407 0.03263747 23796 1435276800 2015.06.26 00:00 2.65436000 2.66300000 2.65355000 2.67251000 2.68201273 0.03334105 19093 1435536000 2015.06.29 00:00 2.69900000 2.69935000 2.68090000 2.70855000 2.68366390 0.03289298 35368 1435622400 2015.06.30 00:00 2.69965000 2.68090000 2.66996000 2.70761000 2.68340067 0.03289717 23927 1435708800 2015.07.01 00:00 2.68049000 2.68905000 2.67121000 2.69490000 2.68393870 0.03270124 22269 1435795200 2015.07.02 00:00 2.69021000 2.68000000 2.68000000 2.70480000 2.68356359 0.03259326 28026 1435881600 2015.07.03 00:00 2.67925000 2.68628000 2.67925000 2.69385000 2.68382229 0.03193268 15121 1436140800 2015.07.06 00:00 2.71100000 2.67660000 2.67195000 2.71629000 2.68313445 0.02866595 32016 1436227200 2015.07.07 00:00 2.67525000 2.68445000 2.67340000 2.69744000 2.68325974 0.02444662 36729 1436313600 2015.07.08 00:00 2.68395000 2.68745000 2.67665000 2.70090000 2.68365882 0.02175805 29350 1436400000 2015.07.09 00:00 2.68305000 2.67625000 2.66620000 2.68865000 2.68295321 0.02162110 22138 1436486400 2015.07.10 00:00 2.67495000 2.66137000 2.65880000 2.68000000 2.68089767 0.02175717 26129 1436745600 2015.07.13 00:00 2.67430000 2.64475000 2.64440000 2.67470000 2.67745504 0.02030423 24254 1436832000 2015.07.14 00:00 2.64470000 2.62990000 2.62730000 2.65060000 2.67292598 0.01989892 25123 1436918400 2015.07.15 00:00 2.63025000 2.64260000 2.62870000 2.65130000 2.67003780 0.02001249 23153 1437004800 2015.07.16 00:00 2.64360000 2.65445000 2.64360000 2.65860000 2.66855324 0.01821488 19769 1437091200 2015.07.17 00:00 2.65440000 2.65050000 2.64315000 2.65775000 2.66683389 0.01803131 12812 1437350400 2015.07.20 00:00 2.65460000 2.69445000 2.65274000 2.70060000 2.66946399 0.01871534 18872 1437436800 2015.07.21 00:00 2.69515000 2.68355000 2.68195000 2.69850000 2.67080552 0.01883841 20284 1437523200 2015.07.22 00:00 2.68050000 2.70515000 2.68050000 2.72235000 2.67407642 0.02036185 24092 1437609600 2015.07.23 00:00 2.70515000 2.73230000 2.70377000 2.73700000 2.67962152 0.02391785 29466 1437696000 2015.07.24 00:00 2.72995000 2.73510000 2.72675000 2.75297000 2.68490519 0.02718442 21525 1437955200 2015.07.27 00:00 2.73205000 2.77050000 2.73205000 2.77660000 2.69305707 0.03446496 25540 1438041600 2015.07.28 00:00 2.77070000 2.75825000 2.74465000 2.77250000 2.69926592 0.03879282 22715 1438128000 2015.07.29 00:00 2.75575000 2.76045000 2.75399000 2.77455000 2.70509298 0.04266636 21686 1438214400 2015.07.30 00:00 2.76045000 2.78185000 2.76045000 2.79090000 2.71240317 0.04767260 21556 1438300800 2015.07.31 00:00 2.77739000 2.76575000 2.75457000 2.79735000 2.71748382 0.05034774 23334 1438560000 2015.08.03 00:00 2.75550000 2.77890000 2.75550000 2.78335000 2.72333298 0.05311646 19749 1438646400 2015.08.04 00:00 2.77940000 2.78165000 2.76585000 2.78265000 2.72888698 0.05565465 17735 1438732800 2015.08.05 00:00 2.77765000 2.78460000 2.76395000 2.79280000 2.73419299 0.05784793 22168 1438819200 2015.08.06 00:00 2.78450000 2.77515000 2.77480000 2.79120000 2.73809365 0.05823875 14897 1438905600 2015.08.07 00:00 2.77515000 2.77680000 2.77175000 2.79315000 2.74177997 0.05727135 19258 1439164800 2015.08.10 00:00 2.77030000 2.77825000 2.77030000 2.79500000 2.74525331 0.05436653 17219 1439251200 2015.08.11 00:00 2.77815000 2.77795000 2.74865000 2.78764000 2.74836728 0.04888704 28059 1439337600 2015.08.12 00:00 2.77790000 2.77680000 2.76575000 2.78605000 2.75107516 0.04348024 26042 1439424000 2015.08.13 00:00 2.77610000 2.81835000 2.77127000 2.82778000 2.75748228 0.04061454 24311 1439510400 2015.08.14 00:00 2.81785000 2.83415000 2.81565000 2.84545000 2.76478397 0.03656021 25021 1439769600 2015.08.17 00:00 2.82585000 2.86615000 2.82420000 2.87230000 2.77443788 0.03943778 20951 1439856000 2015.08.18 00:00 2.86615000 2.89225000 2.86465000 2.90610000 2.78565808 0.04220043 22198 1439942400 2015.08.19 00:00 2.89225000 2.92390000 2.88545000 2.94285000 2.79882398 0.04878908 29289 1440028800 2015.08.20 00:00 2.92355000 2.91170000 2.88815000 2.99988000 2.80957408 0.05323808 36715 1440115200 2015.08.21 00:00 2.91175000 2.91101000 2.90505000 2.93565000 2.81923464 0.05597278 32099 1440374400 2015.08.24 00:00 2.90828000 2.94370000 2.90828000 2.98505000 2.83108848 0.06256183 36552 1440460800 2015.08.25 00:00 2.94205000 2.93310000 2.91101000 2.94925000 2.84080387 0.06566066 33385 1440547200 2015.08.26 00:00 2.93424000 2.92775000 2.91740000 2.94676000 2.84908445 0.06706884 31436 1440633600 2015.08.27 00:00 2.92750000 2.90690000 2.89795000 2.93305000 2.85459069 0.06733508 26467 1440720000 2015.08.28 00:00 2.90725000 2.91662000 2.90655000 2.93050000 2.86049825 0.06642016 24007 1440979200 2015.08.31 00:00 2.91150000 2.91215000 2.90745000 2.92935000 2.86541746 0.06531724 24913 1441065600 2015.09.01 00:00 2.91125000 2.92975000 2.90770000 2.93205000 2.87154437 0.06455153 19847 1441152000 2015.09.02 00:00 2.92905000 2.93995000 2.92325000 2.95690000 2.87805919 0.06365015 24186 1441238400 2015.09.03 00:00 2.93985000 2.96865000 2.93890000 2.97640000 2.88668689 0.06271782 24632 1441324800 2015.09.04 00:00 2.96925000 3.00115000 2.96645000 3.01220000 2.89758814 0.06288802 27108 1441584000 2015.09.07 00:00 3.00525000 3.02760000 3.00525000 3.04365000 2.90997022 0.06350985 21557 1441670400 2015.09.08 00:00 3.02882000 3.00785000 3.00107000 3.03115000 2.91929210 0.05990037 27671 1441756800 2015.09.09 00:00 3.00695000 3.03225000 2.98750000 3.04305000 2.93005000 0.05559559 26949 1441843200 2015.09.10 00:00 3.03215000 3.01955000 3.01415000 3.06025000 2.93857381 0.05258653 29295 1441929600 2015.09.11 00:00 3.01685000 3.04380000 3.01525000 3.05811000 2.94859535 0.05127724 22698 1442188800 2015.09.14 00:00 3.04155000 3.05400000 3.03345000 3.06920000 2.95863389 0.05208797 20952 1442275200 2015.09.15 00:00 3.05475000 3.02850000 3.02195000 3.06880000 2.96528780 0.05167107 21110 1442361600 2015.09.16 00:00 3.01865000 2.99755000 2.99110000 3.03170000 2.96836039 0.05111380 22705 1442448000 2015.09.17 00:00 2.99341000 3.01130000 2.97440000 3.02800000 2.97244988 0.05001340 25437 1442534400 2015.09.18 00:00 3.01005000 3.00370000 2.97770000 3.01560000 2.97542608 0.04820384 30397 1442793600 2015.09.21 00:00 2.99385000 3.00470000 2.98330000 3.02615000 2.97821407 0.04774694 23610 1442880000 2015.09.22 00:00 3.00455000 3.02490000 2.98885000 3.03915000 2.98266035 0.04712055 26136 1442966400 2015.09.23 00:00 3.02490000 3.03540000 3.01805000 3.04760000 2.98768318 0.04611804 21201 1443052800 2015.09.24 00:00 3.03515000 3.03835000 3.02149000 3.07480000 2.99250859 0.04283049 25292 1443139200 2015.09.25 00:00 3.03725000 3.04020000 3.02252000 3.05305000 2.99705063 0.03946775 20851 1443398400 2015.09.28 00:00 3.03223000 3.05570000 3.02678000 3.06080000 3.00263628 0.03492277 30474 1443484800 2015.09.29 00:00 3.05480000 3.03490000 3.03325000 3.06790000 3.00570902 0.03029816 39881 1443571200 2015.09.30 00:00 3.03480000 3.02320000 3.01728000 3.04050000 3.00737482 0.02575569 30262 1443657600 2015.10.01 00:00 3.02375000 3.02125000 3.00970000 3.03110000 3.00869627 0.02350304 33350 1443744000 2015.10.02 00:00 3.02100000 2.98820000 2.98555000 3.03690000 3.00674424 0.02523143 32270 1444003200 2015.10.05 00:00 2.99485000 2.98080000 2.98080000 3.00010000 3.00427336 0.02704691 34669 1444089600 2015.10.06 00:00 2.98110000 2.95515000 2.95515000 2.99711000 2.99959495 0.03189831 34645 1444176000 2015.10.07 00:00 2.95565000 2.93875000 2.91550000 2.96190000 2.99380019 0.03689645 36152 1444262400 2015.10.08 00:00 2.93870000 2.89270000 2.89240000 2.94865000 2.98417160 0.04709545 35822 1444348800 2015.10.09 00:00 2.89265000 2.91129000 2.88967000 2.91920000 2.97723050 0.05100825 36799 1444608000 2015.10.12 00:00 2.95035000 2.92265000 2.91420000 2.96060000 2.97203235 0.05169768 26992 1444694400 2015.10.13 00:00 2.92110000 2.95725000 2.92110000 2.96021000 2.97062451 0.05081398 40440 1444780800 2015.10.14 00:00 2.95690000 2.91290000 2.91160000 2.96325000 2.96512694 0.05412946 31685 1444867200 2015.10.15 00:00 2.91365000 2.87665000 2.87500000 2.91380000 2.95670056 0.05960010 40813 1444953600 2015.10.16 00:00 2.87480000 2.89160000 2.87480000 2.90948000 2.95050051 0.06263417 33661 1445212800 2015.10.19 00:00 2.89360000 2.90525000 2.87940000 2.90555000 2.94619094 0.06378273 29878 1445299200 2015.10.20 00:00 2.90530000 2.89915000 2.88610000 2.90805000 2.94171085 0.06363464 27226 1445385600 2015.10.21 00:00 2.89975000 2.89295000 2.89150000 2.91330000 2.93706696 0.06238925 29130 1445472000 2015.10.22 00:00 2.89290000 2.87015000 2.86380000 2.89995000 2.93069391 0.06156445 33454 1445558400 2015.10.23 00:00 2.86895000 2.90579000 2.85955000 2.91405000 2.92832211 0.05727117 36307 1445817600 2015.10.26 00:00 2.90943000 2.88745000 2.88110000 2.93312000 2.92442953 0.05105833 27959 1445904000 2015.10.27 00:00 2.88725000 2.90300000 2.88690000 2.91460000 2.92238862 0.04509541 28583 1445990400 2015.10.28 00:00 2.90260000 2.92195000 2.88479000 2.93290000 2.92234685 0.03905646 35219 1446076800 2015.10.29 00:00 2.92365000 2.93450000 2.91503000 2.94260000 2.92350429 0.03250348 31596 1446163200 2015.10.30 00:00 2.93650000 2.91143000 2.90950000 2.93935000 2.92235436 0.02886103 39926 1446422400 2015.11.02 00:00 2.82635000 2.82205000 2.75765000 2.85825000 2.91280156 0.03060963 52005 1446508800 2015.11.03 00:00 2.82235000 2.82740000 2.81095000 2.84890000 2.90466808 0.03251996 39212 1446595200 2015.11.04 00:00 2.82795000 2.86190000 2.82265000 2.86830000 2.90059493 0.03212505 36667 1446681600 2015.11.05 00:00 2.86185000 2.85920000 2.85548000 2.87695000 2.89665256 0.03280179 36238 1446768000 2015.11.06 00:00 2.85775000 2.91765000 2.85403000 2.93020000 2.89865231 0.03319222 31179 1447027200 2015.11.09 00:00 2.92140000 2.91990000 2.91170000 2.92810000 2.90067590 0.03344856 33093 1447113600 2015.11.10 00:00 2.91980000 2.91380000 2.90345000 2.92287000 2.90192582 0.03148498 36278 1447200000 2015.11.11 00:00 2.91385000 2.87265000 2.87150000 2.91425000 2.89913764 0.03111031 33359 1447286400 2015.11.12 00:00 2.87275000 2.86265000 2.85835000 2.89057000 2.89566263 0.03083665 44899 1447372800 2015.11.13 00:00 2.86275000 2.86270000 2.85830000 2.87760000 2.89252333 0.03104002 27414 1447632000 2015.11.16 00:00 2.86920000 2.87940000 2.86163000 2.88645000 2.89127349 0.03082142 32516 1447718400 2015.11.17 00:00 2.87975000 2.86775000 2.86025000 2.88920000 2.88903316 0.03082453 33609 1447804800 2015.11.18 00:00 2.86770000 2.85855000 2.85550000 2.87570000 2.88613000 0.03113208 35255 1447891200 2015.11.19 00:00 2.85925000 2.84150000 2.83860000 2.86790000 2.88187952 0.03217539 39930 1447977600 2015.11.20 00:00 2.84150000 2.82800000 2.81540000 2.84625000 2.87674814 0.03368925 33153 1448236800 2015.11.23 00:00 2.82525000 2.84920000 2.82479000 2.85230000 2.87412451 0.03418884 34062 1448323200 2015.11.24 00:00 2.84920000 2.87725000 2.84360000 2.88380000 2.87442217 0.03357913 39191 1448409600 2015.11.25 00:00 2.87491000 2.88735000 2.87290000 2.89360000 2.87565340 0.03207217 36579 1448496000 2015.11.26 00:00 2.88510000 2.91590000 2.88305000 2.92665000 2.87948641 0.03131472 29421 1448582400 2015.11.27 00:00 2.91795000 2.92440000 2.91150000 2.93400000 2.88376389 0.03329956 32262 1448841600 2015.11.30 00:00 2.92605000 2.91115000 2.89740000 2.93590000 2.88637209 0.03159842 33624 1448928000 2015.12.01 00:00 2.91125000 2.88810000 2.87810000 2.91325000 2.88653665 0.02875525 34370 1449014400 2015.12.02 00:00 2.88970000 2.88730000 2.87333000 2.89905000 2.88660935 0.02823692 37266 1449100800 2015.12.03 00:00 2.88775000 2.88300000 2.87040000 2.89645000 2.88626561 0.02752531 42188 1449187200 2015.12.04 00:00 2.88230000 2.89110000 2.87566000 2.91680000 2.88672602 0.02673101 41073 1449446400 2015.12.07 00:00 2.87750000 2.91210000 2.86990000 2.91640000 2.88914259 0.02695763 28843 1449532800 2015.12.08 00:00 2.91230000 2.90755000 2.90370000 2.92400000 2.89089568 0.02733226 35449 1449619200 2015.12.09 00:00 2.90772000 2.91585000 2.90200000 2.92795000 2.89327228 0.02840612 41867 1449705600 2015.12.10 00:00 2.91517000 2.92235000 2.90390000 2.92875000 2.89604159 0.02920403 33224 1449792000 2015.12.11 00:00 2.92265000 2.98130000 2.91740000 2.98715000 2.90416144 0.03607158 44594 1450051200 2015.12.14 00:00 2.94810000 2.97875000 2.94645000 2.99665000 2.91126511 0.04134111 43961 1450137600 2015.12.15 00:00 2.98300000 2.96355000 2.95050000 2.99040000 2.91624462 0.04331286 40619 1450224000 2015.12.16 00:00 2.96390000 2.93065000 2.91930000 2.97280000 2.91761656 0.04187103 37520 1450310400 2015.12.17 00:00 2.93075000 2.92890000 2.91740000 2.94810000 2.91869118 0.03858929 37892 1450396800 2015.12.18 00:00 2.92835000 2.90542000 2.90500000 2.93613000 2.91742726 0.03277276 33898 1450656000 2015.12.21 00:00 2.90415000 2.90970000 2.90415000 2.92120000 2.91669133 0.02903197 32175 1450742400 2015.12.22 00:00 2.91125000 2.92985000 2.90720000 2.95030000 2.91794453 0.02775309 32357 1450828800 2015.12.23 00:00 2.93040000 2.91575000 2.91575000 2.93715000 2.91773553 0.02691900 28815 1450915200 2015.12.24 00:00 2.91575000 2.91478000 2.91477000 2.92675000 2.91745405 0.02694992 14682 1451260800 2015.12.28 00:00 2.90925000 2.90475000 2.90229000 2.92485000 2.91624414 0.02715493 19607 1451347200 2015.12.29 00:00 2.90475000 2.90365000 2.90315000 2.91450000 2.91504470 0.02741170 19654 1451433600 2015.12.30 00:00 2.90360000 2.91815000 2.90360000 2.92890000 2.91534044 0.02669471 19316 1451520000 2015.12.31 00:00 2.91145000 2.91479000 2.90750000 2.96542000 2.91528802 0.02596090 18852 1451865600 2016.01.04 00:00 2.91030000 2.96320000 2.91030000 2.97885000 2.91985106 0.02575402 25048 1451952000 2016.01.05 00:00 2.96195000 2.98325000 2.95681000 2.99150000 2.92588906 0.02709646 30365 1452038400 2016.01.06 00:00 2.98325000 3.00015000 2.98295000 3.01480000 2.93296153 0.03044683 43970 1452124800 2016.01.07 00:00 2.99975000 2.99385000 2.98745000 3.02786000 2.93876043 0.03231834 48833 1452211200 2016.01.08 00:00 2.99380000 3.02070000 2.98277000 3.02275000 2.94656420 0.03647375 45493 1452470400 2016.01.11 00:00 3.02380000 3.03345000 3.01024000 3.04290000 2.95483904 0.04116507 49526 1452556800 2016.01.12 00:00 3.03275000 3.03080000 3.02070000 3.04820000 2.96207342 0.04514988 42435 1452643200 2016.01.13 00:00 3.03100000 3.02210000 3.00524000 3.03150000 2.96779023 0.04822347 43023 1452729600 2016.01.14 00:00 3.02420000 3.02075000 3.01840000 3.04060000 2.97283402 0.05095869 47757 1452816000 2016.01.15 00:00 3.02015000 3.04670000 3.02015000 3.05125000 2.97986888 0.05447925 45461 1453075200 2016.01.18 00:00 3.04390000 3.03505000 3.02990000 3.05050000 2.98512422 0.05602784 36022 1453161600 2016.01.19 00:00 3.02969000 3.03905000 3.01980000 3.04575000 2.99026001 0.05565076 41205 1453248000 2016.01.20 00:00 3.03755000 3.04030000 3.03565000 3.06115000 2.99502572 0.05480336 49643 1453334400 2016.01.21 00:00 3.03980000 3.01075000 3.01075000 3.05316000 2.99652327 0.05323397 49190 1453420800 2016.01.22 00:00 3.01075000 2.99920000 2.99910000 3.02125000 2.99677820 0.05011492 37383 1453680000 2016.01.25 00:00 2.99915000 3.02005000 2.99785000 3.02290000 2.99899456 0.04706422 39722 1453766400 2016.01.26 00:00 3.01965000 3.00660000 3.00450000 3.03410000 2.99971889 0.04210362 42787 1453852800 2016.01.27 00:00 3.00660000 3.00135000 2.98727000 3.01670000 2.99987423 0.03619069 50252 1453939200 2016.01.28 00:00 3.00135000 2.96810000 2.96740000 3.00205000 2.99684812 0.03288877 48379 1454025600 2016.01.29 00:00 2.96815000 2.95220000 2.95220000 2.97650000 2.99259591 0.03113398 55634 1454284800 2016.02.01 00:00 2.94755000 2.94500000 2.94337000 2.97710000 2.98806297 0.03469651 38489 1454371200 2016.02.02 00:00 2.94505000 2.94965000 2.94435000 2.96000000 2.98440459 0.03777396 38488 1454457600 2016.02.03 00:00 2.94965000 2.91175000 2.90875000 2.96355000 2.97748511 0.04443999 48384 1454544000 2016.02.04 00:00 2.91215000 2.91120000 2.88960000 2.92640000 2.97117224 0.04983046 46203 1454630400 2016.02.05 00:00 2.91175000 2.91379000 2.89235000 2.92340000 2.96570726 0.05284243 36102 1454889600 2016.02.08 00:00 2.91265000 2.94365000 2.91265000 2.95370000 2.96360657 0.05183587 38518 1454976000 2016.02.09 00:00 2.94365000 2.93765000 2.92950000 2.96245000 2.96113452 0.05099580 47037 1455062400 2016.02.10 00:00 2.93800000 2.91665000 2.91665000 2.94145000 2.95689790 0.05175451 42672 1455148800 2016.02.11 00:00 2.91940000 2.92935000 2.91720000 2.94480000 2.95427429 0.05107569 46958 1455235200 2016.02.12 00:00 2.92725000 2.92527000 2.92085000 2.93740000 2.95151197 0.04802277 36008 1455494400 2016.02.15 00:00 2.93300000 2.94435000 2.92480000 2.95405000 2.95082988 0.04445629 52653 1455580800 2016.02.16 00:00 2.94465000 2.97164000 2.94385000 2.97995000 2.95281180 0.03970833 72810 1455667200 2016.02.17 00:00 2.97140000 2.95610000 2.94342000 2.98390000 2.95312496 0.03453784 74063 1455753600 2016.02.18 00:00 2.95640000 2.96755000 2.94995000 2.97295000 2.95449877 0.03221708 67828 1455840000 2016.02.19 00:00 2.96785000 2.94977000 2.94977000 2.97545000 2.95404841 0.03059861 58818 1456099200 2016.02.22 00:00 2.94509000 2.93445000 2.93255000 2.95590000 2.95218190 0.02672280 59873 1456185600 2016.02.23 00:00 2.93475000 2.94295000 2.92959000 2.94590000 2.95130267 0.02358011 64195 1456272000 2016.02.24 00:00 2.94295000 2.93540000 2.93475000 2.95267000 2.94978813 0.02030928 69342 1456358400 2016.02.25 00:00 2.93540000 2.92576000 2.91900000 2.94225000 2.94749974 0.01941129 71244 1456444800 2016.02.26 00:00 2.92585000 2.98751000 2.92217000 2.99985000 2.95131024 0.02297006 77727 1456704000 2016.02.29 00:00 2.98335000 2.96320000 2.95362000 2.99239000 2.95244260 0.02361356 63170 1456790400 2016.03.01 00:00 2.96335000 2.93215000 2.93105000 2.96638000 2.95050997 0.02309692 72080 1456876800 2016.03.02 00:00 2.93215000 2.92480000 2.92470000 2.94725000 2.94806140 0.02119334 57620 1456963200 2016.03.03 00:00 2.92480000 2.90785000 2.90737000 2.93258000 2.94423174 0.02046356 59976 1457049600 2016.03.04 00:00 2.90760000 2.90410000 2.90275000 2.92665000 2.94040967 0.02086307 63276 1457308800 2016.03.07 00:00 2.90350000 2.91395000 2.90150000 2.93070000 2.93788970 0.02160063 58096 1457395200 2016.03.08 00:00 2.91425000 2.91227000 2.90807000 2.93009000 2.93544973 0.02241097 55884 1457481600 2016.03.09 00:00 2.91295000 2.88975000 2.88590000 2.91795000 2.93109738 0.02473742 58766 1457568000 2016.03.10 00:00 2.88955000 2.89050000 2.87550000 2.90735000 2.92723096 0.02704305 95028 1457654400 2016.03.11 00:00 2.89055000 2.86700000 2.86480000 2.89315000 2.92149468 0.03145267 83523 1457913600 2016.03.14 00:00 2.87336000 2.86790000 2.86528000 2.88658000 2.91639042 0.03451629 57241 1458000000 2016.03.15 00:00 2.86860000 2.89660000 2.86839000 2.91113000 2.91450562 0.03299396 65490 1458086400 2016.03.16 00:00 2.89670000 2.86580000 2.86450000 2.92925000 2.90986699 0.03440316 74345 1458172800 2016.03.17 00:00 2.86585000 2.84000000 2.83995000 2.87305000 2.90321299 0.03662969 72859 1458259200 2016.03.18 00:00 2.83995000 2.86532000 2.83995000 2.86861000 2.89960413 0.03681502 64135 1458518400 2016.03.21 00:00 2.85895000 2.85945000 2.85568000 2.87820000 2.89577993 0.03779135 54540 1458604800 2016.03.22 00:00 2.85955000 2.86485000 2.85875000 2.88240000 2.89283422 0.03744969 69666 1458691200 2016.03.23 00:00 2.86490000 2.87395000 2.86481000 2.88025000 2.89103573 0.03674537 70644 1458777600 2016.03.24 00:00 2.87465000 2.87090000 2.87035000 2.89088000 2.88911804 0.03645100 60713 1458864000 2016.03.25 00:00 2.87090000 2.87387000 2.86970000 2.88190000 2.88766584 0.02930237 15560 1459123200 2016.03.28 00:00 2.87015000 2.86830000 2.86509000 2.87860000 2.88582148 0.02416003 33367 1459209600 2016.03.29 00:00 2.86830000 2.83530000 2.83530000 2.87590000 2.88100991 0.02382255 60447 1459296000 2016.03.30 00:00 2.83535000 2.83170000 2.82505000 2.84541000 2.87631373 0.02363292 61021 1459382400 2016.03.31 00:00 2.83170000 2.81436000 2.81406000 2.84015000 2.87041337 0.02577736 59203 1459468800 2016.04.01 00:00 2.81436000 2.82140000 2.81435000 2.83653000 2.86574543 0.02664423 60772 1459728000 2016.04.04 00:00 2.82220000 2.80925000 2.80550000 2.82661000 2.86036491 0.02702552 54367 1459814400 2016.04.05 00:00 2.80905000 2.82900000 2.80905000 2.83600000 2.85737778 0.02514450 56531 1459900800 2016.04.06 00:00 2.82955000 2.83865000 2.82387000 2.85755000 2.85559418 0.02427443 50932 1459987200 2016.04.07 00:00 2.83870000 2.86010000 2.82640000 2.86410000 2.85602331 0.02306563 73860 1460073600 2016.04.08 00:00 2.86045000 2.84769000 2.84470000 2.87110000 2.85522966 0.02287508 61623 1460332800 2016.04.11 00:00 2.84315000 2.83230000 2.81945000 2.85158000 2.85304588 0.02287345 51990 1460419200 2016.04.12 00:00 2.83230000 2.83315000 2.82045000 2.84757000 2.85115104 0.02068658 50310 1460505600 2016.04.13 00:00 2.83315000 2.84329000 2.83315000 2.85755000 2.85040237 0.02031269 58099 1460592000 2016.04.14 00:00 2.84365000 2.84685000 2.84365000 2.87035000 2.85006405 0.02012339 57304 1460678400 2016.04.15 00:00 2.84700000 2.85062000 2.84700000 2.86205000 2.85011699 0.01984545 51735 1460937600 2016.04.18 00:00 2.84960000 2.83695000 2.83695000 2.86555000 2.84886299 0.01961370 55767 1461024000 2016.04.19 00:00 2.83770000 2.82990000 2.82424000 2.84180000 2.84705699 0.01922837 60603 1461110400 2016.04.20 00:00 2.82945000 2.81195000 2.80719000 2.83855000 2.84371347 0.01882403 58704 1461196800 2016.04.21 00:00 2.81200000 2.82910000 2.81065000 2.83503000 2.84232171 0.01765886 53684 1461283200 2016.04.22 00:00 2.82965000 2.84625000 2.82545000 2.85320000 2.84269583 0.01636637 56647 1461542400 2016.04.25 00:00 2.84315000 2.84295000 2.84265000 2.85255000 2.84272004 0.01534529 48288 1461628800 2016.04.26 00:00 2.84345000 2.81906000 2.81645000 2.84895000 2.84046670 0.01500864 51479 1461715200 2016.04.27 00:00 2.81906000 2.81775000 2.81565000 2.84030000 2.83830321 0.01482278 56211 1461801600 2016.04.28 00:00 2.81755000 2.81170000 2.80530000 2.83416000 2.83576957 0.01433368 75737 1461888000 2016.04.29 00:00 2.81175000 2.79530000 2.79055000 2.81427000 2.83191532 0.01611398 71564 1462147200 2016.05.02 00:00 2.79015000 2.80375000 2.78925000 2.80675000 2.82923291 0.01666182 52042 1462233600 2016.05.03 00:00 2.80380000 2.84690000 2.79140000 2.85095000 2.83091549 0.01691244 68775 1462320000 2016.05.04 00:00 2.84695000 2.96215000 2.84355000 2.97650000 2.84341402 0.03337139 83642 1462406400 2016.05.05 00:00 2.96195000 2.91956000 2.89591000 2.96195000 2.85066602 0.03836722 73876 1462492800 2016.05.06 00:00 2.91944000 2.92740000 2.90990000 2.94265000 2.85797401 0.04355685 77603 1462752000 2016.05.09 00:00 2.92090000 2.94205000 2.91305000 2.94885000 2.86598125 0.04895079 65643 1462838400 2016.05.10 00:00 2.94220000 2.94950000 2.93235000 2.95735000 2.87393542 0.05387749 68211 1462924800 2016.05.11 00:00 2.94955000 2.95020000 2.94315000 2.97525000 2.88119871 0.05807630 60884 1463011200 2016.05.12 00:00 2.95020000 2.95410000 2.94095000 2.96330000 2.88814169 0.06180619 62130 1463097600 2016.05.13 00:00 2.95415000 2.96935000 2.95305000 2.97430000 2.89587582 0.06609723 56889 1463356800 2016.05.16 00:00 2.96994000 2.97220000 2.96280000 2.98743000 2.90314479 0.06906030 60599 1463443200 2016.05.17 00:00 2.97235000 2.96180000 2.95920000 2.97555000 2.90873100 0.06991844 69318 1463529600 2016.05.18 00:00 2.96190000 2.98565000 2.95950000 2.99373000 2.91605662 0.07046989 75333 1463616000 2016.05.19 00:00 2.98585000 2.98540000 2.98335000 3.00060000 2.92266075 0.07101009 68541 1463702400 2016.05.20 00:00 2.98540000 2.97441000 2.97080000 2.99075000 2.92758925 0.07097771 63879 1463961600 2016.05.23 00:00 2.97505000 2.99460000 2.97273000 2.99600000 2.93397122 0.07126186 64346 1464048000 2016.05.24 00:00 2.99465000 2.94595000 2.94082000 3.01180000 2.93511206 0.06671149 76024 1464134400 2016.05.25 00:00 2.94595000 2.93585000 2.93180000 2.95310000 2.93518234 0.06133976 62522 1464220800 2016.05.26 00:00 2.93580000 2.93345000 2.92495000 2.94575000 2.93501736 0.05477633 54114 1464307200 2016.05.27 00:00 2.93350000 2.95676000 2.93105000 2.96155000 2.93708808 0.04491081 37384 1464566400 2016.05.30 00:00 2.95190000 2.95297000 2.95036000 2.96811000 2.93860065 0.03317839 25921 1464652800 2016.05.31 00:00 2.95305000 2.94822000 2.94333000 2.95805000 2.93951678 0.02556945 41233 1464739200 2016.06.01 00:00 2.94810000 2.94024000 2.93335000 2.95545000 2.93958565 0.02502167 47307 1464825600 2016.06.02 00:00 2.93985000 2.94686000 2.93325000 2.95265000 2.94027845 0.02420605 41002 1464912000 2016.06.03 00:00 2.94645000 2.90210000 2.90130000 2.95325000 2.93664241 0.02777410 42646 1465171200 2016.06.06 00:00 2.90677000 2.90234000 2.90210000 2.91540000 2.93337551 0.03077268 47968 1465257600 2016.06.07 00:00 2.90155000 2.89525000 2.89141000 2.90999000 2.92974451 0.03381335 35383 1465344000 2016.06.08 00:00 2.89465000 2.89145000 2.87933000 2.90003000 2.92609741 0.03658108 38601 1465430400 2016.06.09 00:00 2.89185000 2.89106000 2.88678000 2.89990000 2.92276052 0.03863851 37396 1465516800 2016.06.10 00:00 2.89085000 2.92609000 2.89048000 2.93717000 2.92307761 0.03705097 46966 1465776000 2016.06.13 00:00 2.92600000 2.91899000 2.90879000 2.93241000 2.92268831 0.03557914 49435 1465862400 2016.06.14 00:00 2.91885000 2.93230000 2.91684000 2.94030000 2.92360371 0.03415874 46619 1465948800 2016.06.15 00:00 2.93165000 2.92430000 2.91484000 2.93740000 2.92367003 0.03119069 43446 1466035200 2016.06.16 00:00 2.92315000 2.92855000 2.91393000 2.95600000 2.92413479 0.02785520 57708 1466121600 2016.06.17 00:00 2.92880000 2.92385000 2.92308000 2.93605000 2.92410766 0.02549179 39996 1466380800 2016.06.20 00:00 2.91940000 2.90410000 2.89550000 2.91985000 2.92220217 0.02070144 40955 1466467200 2016.06.21 00:00 2.90410000 2.90775000 2.89315000 2.91516000 2.92082577 0.02037712 44779 1466553600 2016.06.22 00:00 2.90760000 2.89063000 2.88933000 2.91627000 2.91794999 0.02140126 46763 1466640000 2016.06.23 00:00 2.89045000 2.85166000 2.84948000 2.89375000 2.91163665 0.02628160 107188 1466726400 2016.06.24 00:00 2.84890000 2.92508000 2.83614000 3.00253000 2.91291697 0.02430010 105464 1466985600 2016.06.27 00:00 2.93810000 2.93475000 2.92569000 2.95185000 2.91499631 0.02308199 76051 1467072000 2016.06.28 00:00 2.93485000 2.90123000 2.89153000 2.93824000 2.91368523 0.02192576 51470 1467158400 2016.06.29 00:00 2.90065000 2.88695000 2.88695000 2.90811000 2.91113902 0.02156828 53862 1467244800 2016.06.30 00:00 2.88695000 2.87450000 2.87255000 2.90438000 2.90764959 0.02103228 62816 1467331200 2016.07.01 00:00 2.87465000 2.90028000 2.87279000 2.90374000 2.90694772 0.02100203 39131 1467590400 2016.07.04 00:00 2.90077000 2.90406000 2.88458000 2.90836000 2.90667270 0.02097136 26803 1467676800 2016.07.05 00:00 2.90395000 2.92448000 2.90395000 2.93456000 2.90836863 0.02122606 32162 1467763200 2016.07.06 00:00 2.92203000 2.93599000 2.92120000 2.95530000 2.91099924 0.02182299 52665 1467849600 2016.07.07 00:00 2.93620000 2.93277000 2.92397000 2.94207000 2.91307265 0.02196896 34753 1467936000 2016.07.08 00:00 2.93285000 2.88662000 2.88643000 2.93762000 2.91055335 0.02229806 48791 1468195200 2016.07.11 00:00 2.88505000 2.90327000 2.88359000 2.90605000 2.90985969 0.02222939 53083 1468281600 2016.07.12 00:00 2.90270000 2.88620000 2.88300000 2.90492000 2.90760639 0.02205043 45831 1468368000 2016.07.13 00:00 2.88550000 2.89885000 2.88487000 2.90783000 2.90677245 0.02173938 44806 1468454400 2016.07.14 00:00 2.89845000 2.87570000 2.87569000 2.90340000 2.90381317 0.02191471 50699 1468540800 2016.07.15 00:00 2.87595000 3.02173000 2.87349000 3.04975000 2.91504334 0.03467747 52550 1468800000 2016.07.18 00:00 2.96815000 2.97548000 2.92607000 2.98723000 2.92079921 0.03821004 65021 1468886400 2016.07.19 00:00 2.97565000 3.03100000 2.96692000 3.05935000 2.93129453 0.04740583 64566 1468972800 2016.07.20 00:00 3.03190000 3.08751000 3.01225000 3.09680000 2.94617219 0.06112886 76024 1469059200 2016.07.21 00:00 3.08645000 3.06578000 3.05382000 3.09238000 2.95756341 0.06580429 57003 1469145600 2016.07.22 00:00 3.06370000 3.06445000 3.04100000 3.07973000 2.96774309 0.07222633 45905 1469404800 2016.07.25 00:00 3.06515000 3.03551000 3.02245000 3.06795000 2.97419708 0.07528244 40100 1469491200 2016.07.26 00:00 3.03440000 3.04222000 3.01920000 3.05205000 2.98067545 0.07682244 44574 1469577600 2016.07.27 00:00 3.04095000 3.01591000 3.01492000 3.04794000 2.98403112 0.07519076 38473 1469664000 2016.07.28 00:00 3.01391000 3.01008000 3.00790000 3.02410000 2.98651197 0.07186111 40054 1469750400 2016.07.29 00:00 3.00955000 2.98625000 2.98497000 3.02540000 2.98648702 0.06922147 53416 1470009600 2016.08.01 00:00 2.98043000 2.98931000 2.97255000 2.99755000 2.98675587 0.06675845 31221 1470096000 2016.08.02 00:00 2.98835000 2.98933000 2.98183000 3.00295000 2.98700103 0.06531192 24741 1470182400 2016.08.03 00:00 2.99010000 3.01136000 2.98793000 3.02047000 2.98932093 0.06463521 28593 1470268800 2016.08.04 00:00 3.01285000 3.00842000 3.00720000 3.02691000 2.99113989 0.06355800 24511 1470355200 2016.08.05 00:00 3.00680000 2.99645000 2.99480000 3.01961000 2.99164561 0.05908826 26901 1470614400 2016.08.08 00:00 2.99645000 2.97895000 2.97895000 2.99839000 2.99043651 0.05592017 19406 1470700800 2016.08.09 00:00 2.97980000 2.96581000 2.96535000 2.98682000 2.98809113 0.05173237 47576 1470787200 2016.08.10 00:00 2.96535000 2.95293000 2.94625000 2.97017000 2.98474245 0.04965594 48370 1470873600 2016.08.11 00:00 2.95335000 2.95335000 2.95145000 2.96995000 2.98175269 0.04555226 45013 1470960000 2016.08.12 00:00 2.95335000 2.95710000 2.94420000 2.96365000 2.97940482 0.04630552 47075 1471219200 2016.08.15 00:00 2.94610000 2.93945000 2.93890000 2.96045000 2.97559960 0.04924790 30663 1471305600 2016.08.16 00:00 2.93940000 2.92785000 2.91590000 2.94310000 2.97105201 0.05117135 51383 1471392000 2016.08.17 00:00 2.92770000 2.91893000 2.91755000 2.94014000 2.96608801 0.04789219 34628 1471478400 2016.08.18 00:00 2.91815000 2.92535000 2.91354000 2.93460000 2.96220820 0.04504993 45408 1471564800 2016.08.19 00:00 2.92535000 2.92713000 2.92204000 2.94445000 2.95886742 0.04093370 43469 1471824000 2016.08.22 00:00 2.92189000 2.94017000 2.91973000 2.95098000 2.95708671 0.03806093 39684 1471910400 2016.08.23 00:00 2.93985000 2.95270000 2.92888000 2.95355000 2.95666893 0.03310522 44476 1471996800 2016.08.24 00:00 2.95270000 2.95042000 2.93465000 2.96836000 2.95607380 0.03052201 48781 1472083200 2016.08.25 00:00 2.95025000 2.93311000 2.93275000 2.95223000 2.95388677 0.02889703 42521 1472169600 2016.08.26 00:00 2.93275000 2.95185000 2.92365000 2.95812000 2.95369279 0.02801256 39863 1472428800 2016.08.29 00:00 2.95005000 2.94985000 2.94800000 2.96035000 2.95332681 0.02691134 26041 1472515200 2016.08.30 00:00 2.94985000 2.96081000 2.94776000 2.96710000 2.95403949 0.02569416 26851 1472601600 2016.08.31 00:00 2.96070000 2.95610000 2.95285000 2.96599000 2.95423573 0.02228962 37554 1472688000 2016.09.01 00:00 2.95575000 2.95875000 2.95420000 2.97095000 2.95466566 0.01884151 35972 1472774400 2016.09.02 00:00 2.95875000 2.94950000 2.94230000 2.96601000 2.95417370 0.01619374 37429 1473033600 2016.09.05 00:00 2.94182000 2.94457000 2.94181000 2.95165000 2.95325906 0.01488790 26350 1473120000 2016.09.06 00:00 2.94445000 2.92155000 2.92110000 2.94766000 2.95023915 0.01465153 34633 1473206400 2016.09.07 00:00 2.92125000 2.93450000 2.92012000 2.94215000 2.94874018 0.01435940 39395 1473292800 2016.09.08 00:00 2.93525000 2.95053000 2.93140000 2.95494000 2.94891064 0.01440287 44392 1473379200 2016.09.09 00:00 2.95065000 2.96705000 2.94940000 2.97783000 2.95063820 0.01561788 68229 1473638400 2016.09.12 00:00 2.95815000 2.96675000 2.95815000 2.99316000 2.95217266 0.01649907 32897 1473724800 2016.09.13 00:00 2.96675000 2.98075000 2.96188000 2.98934000 2.95489431 0.01785878 38245 1473811200 2016.09.14 00:00 2.98075000 2.97796000 2.97277000 2.98727000 2.95709104 0.01753072 41964 1473897600 2016.09.15 00:00 2.97784000 2.96505000 2.96505000 2.98847000 2.95784904 0.01638534 40761 1473984000 2016.09.16 00:00 2.96525000 2.97785000 2.96475000 2.98540000 2.95975389 0.01605366 39312 1474243200 2016.09.19 00:00 2.97554000 2.97475000 2.97097000 2.98125000 2.96118209 0.01618400 26473 1474329600 2016.09.20 00:00 2.97470000 2.97685000 2.97080000 2.98018000 2.96267427 0.01685320 26746 1474416000 2016.09.21 00:00 2.97695000 2.95300000 2.94965000 2.98755000 2.96175291 0.01651120 35128 1474502400 2016.09.22 00:00 2.95355000 2.94045000 2.93745000 2.95586000 2.95972406 0.01558420 38967 1474588800 2016.09.23 00:00 2.94085000 2.95213000 2.93807000 2.95625000 2.95900082 0.01551095 45035 1474848000 2016.09.26 00:00 2.99065000 2.97925000 2.97450000 2.99870000 2.96092931 0.01609518 66023 1474934400 2016.09.27 00:00 2.97925000 2.97300000 2.96618000 2.98508000 2.96207890 0.01642432 51764 1475020800 2016.09.28 00:00 2.97335000 2.97735000 2.97120000 2.98900000 2.96353329 0.01687168 53121 1475107200 2016.09.29 00:00 2.97725000 2.99575000 2.97629000 3.00976000 2.96660155 0.01866882 58400 1475193600 2016.09.30 00:00 2.99575000 3.00085000 2.99320000 3.01115000 2.96986331 0.02025818 51123 1475452800 2016.10.03 00:00 3.00050000 3.01747000 2.99664000 3.02680000 2.97439728 0.02277771 46303 1475539200 2016.10.04 00:00 3.01725000 3.05355000 3.01456000 3.06505000 2.98193563 0.02699986 61348 1475625600 2016.10.05 00:00 3.05425000 3.05030000 3.04850000 3.06535000 2.98844653 0.02996361 55580 1475712000 2016.10.06 00:00 3.05055000 3.03750000 3.03748000 3.05955000 2.99311828 0.03149679 49408 1475798400 2016.10.07 00:00 3.03815000 3.05100000 3.03397000 3.06360000 2.99863083 0.03448902 66828 1476057600 2016.10.10 00:00 3.04215000 3.06872000 3.03852000 3.07761000 3.00530599 0.03840536 41906 1476144000 2016.10.11 00:00 3.06875000 3.08114000 3.06700000 3.08855000 3.01252827 0.04310841 53319 1476230400 2016.10.12 00:00 3.08075000 3.08105000 3.07109000 3.09700000 3.01905415 0.04657915 51442 1476316800 2016.10.13 00:00 3.08175000 3.08225000 3.08000000 3.11285000 3.02507281 0.04851929 58369 1476403200 2016.10.14 00:00 3.08275000 3.08920000 3.07164000 3.09870000 3.03118016 0.05086113 52438 1476662400 2016.10.17 00:00 3.08010000 3.09455000 3.07960000 3.11171000 3.03721538 0.05259644 47596 1476748800 2016.10.18 00:00 3.09485000 3.09385000 3.08795000 3.11370000 3.04260915 0.05353876 44434 1476835200 2016.10.19 00:00 3.09385000 3.05708000 3.05661000 3.09785000 3.04398733 0.05001498 49173 1476921600 2016.10.20 00:00 3.05654000 3.05653000 3.05135000 3.07540000 3.04518187 0.04455572 60555 1477008000 2016.10.21 00:00 3.05675000 3.07479000 3.05097000 3.08909000 3.04800169 0.04001010 48843 1477267200 2016.10.24 00:00 3.07649000 3.07653000 3.06840000 3.08675000 3.05071867 0.03739384 40855 1477353600 2016.10.25 00:00 3.07625000 3.06945000 3.06938000 3.09040000 3.05250261 0.03316852 41432 1477440000 2016.10.26 00:00 3.06975000 3.08035000 3.06710000 3.08951000 3.05515474 0.02864674 47128 1477526400 2016.10.27 00:00 3.08025000 3.11270000 3.07885000 3.11394000 3.06063524 0.02675944 46193 1477612800 2016.10.28 00:00 3.11275000 3.10480000 3.10390000 3.12706000 3.06484141 0.02366416 48518 1477872000 2016.10.31 00:00 3.10662000 3.09265000 3.09265000 3.11639000 3.06748985 0.02091758 34279 1477958400 2016.11.01 00:00 3.09245000 3.11044000 3.09139000 3.12220000 3.07158034 0.02118531 42059 1478044800 2016.11.02 00:00 3.10859000 3.11255000 3.10538000 3.12491000 3.07548221 0.02119043 46846 1478131200 2016.11.03 00:00 3.11285000 3.10895000 3.10568000 3.12360000 3.07866962 0.01956642 48920 1478217600 2016.11.04 00:00 3.10541000 3.15467000 3.10541000 3.17366000 3.08590775 0.02280587 70009 1478476800 2016.11.07 00:00 3.14335000 3.16400000 3.14080000 3.17975000 3.09334511 0.02705852 62081 1478563200 2016.11.08 00:00 3.16455000 3.15225000 3.15225000 3.18500000 3.09895510 0.02953983 65655 1478649600 2016.11.09 00:00 3.15225000 3.20675000 3.14880000 3.30051000 3.10922128 0.03774451 127285 1478736000 2016.11.10 00:00 3.20675000 3.24860000 3.19529000 3.26261000 3.12249544 0.04934132 69213 1478822400 2016.11.11 00:00 3.24865000 3.24461000 3.23543000 3.27882000 3.13412540 0.05743962 61655 1479081600 2016.11.14 00:00 3.23788000 3.28570000 3.23280000 3.29830000 3.14856108 0.06846000 73893 1479168000 2016.11.15 00:00 3.28575000 3.28490000 3.26454000 3.29739000 3.16154574 0.07654838 58691 1479254400 2016.11.16 00:00 3.28525000 3.32098000 3.28033000 3.32764000 3.17672995 0.08409343 73110 1479340800 2016.11.17 00:00 3.32125000 3.36311000 3.30895000 3.37715000 3.19448043 0.09325018 60642 1479427200 2016.11.18 00:00 3.36285000 3.36486000 3.35622000 3.40832000 3.21070706 0.10034198 86359 1479686400 2016.11.21 00:00 3.36555000 3.35910000 3.35126000 3.39536000 3.22483972 0.10418504 83697 1479772800 2016.11.22 00:00 3.35925000 3.37795000 3.35169000 3.39336000 3.23942165 0.10673324 65877 1479859200 2016.11.23 00:00 3.37875000 3.39420000 3.36935000 3.41658000 3.25416245 0.10896364 60535 1479945600 2016.11.24 00:00 3.39425000 3.44285000 3.36837000 3.45290000 3.27213269 0.11539411 48876 1480032000 2016.11.25 00:00 3.44285000 3.44693000 3.43525000 3.47580000 3.28878005 0.11859414 47717 1480291200 2016.11.28 00:00 3.44595000 3.41363000 3.40765000 3.45645000 3.30067052 0.11542041 58603 1480377600 2016.11.29 00:00 3.41325000 3.40735000 3.40635000 3.43405000 3.31083047 0.11111597 46636 1480464000 2016.11.30 00:00 3.40755000 3.43525000 3.40412000 3.44191000 3.32267995 0.10650251 52366 1480550400 2016.12.01 00:00 3.43515000 3.49920000 3.42779000 3.50616000 3.33949139 0.10348378 61030 1480636800 2016.12.02 00:00 3.49698000 3.50585000 3.48335000 3.59576000 3.35533506 0.10213982 72348 1480896000 2016.12.05 00:00 3.51446000 3.51719000 3.51446000 3.56156000 3.37074982 0.09947809 78333 1480982400 2016.12.06 00:00 3.51825000 3.44039000 3.43135000 3.54233000 3.37738222 0.08774671 55135 1481068800 2016.12.07 00:00 3.43975000 3.38215000 3.37992000 3.45774000 3.37783629 0.07897190 58628 1481155200 2016.12.08 00:00 3.38275000 3.44070000 3.34032000 3.49624000 3.38382331 0.07357495 92322 1481241600 2016.12.09 00:00 3.44090000 3.47595000 3.42072000 3.50717000 3.39259728 0.06725249 89081 1481500800 2016.12.12 00:00 3.48640000 3.46511000 3.46488000 3.54907000 3.39950325 0.06266353 60199 1481587200 2016.12.13 00:00 3.46550000 3.48505000 3.45234000 3.50394000 3.40765056 0.05706187 79626 1481673600 2016.12.14 00:00 3.48658000 3.52645000 3.45632000 3.53919000 3.41896480 0.05519340 112398 1481760000 2016.12.15 00:00 3.52635000 3.51032000 3.50208000 3.54308000 3.42766529 0.05420845 116782 1481846400 2016.12.16 00:00 3.50945000 3.50295000 3.48532000 3.51874000 3.43483526 0.05230072 80944 1482105600 2016.12.19 00:00 3.48793000 3.52991000 3.48764000 3.53620000 3.44389000 0.05027289 91687 1482192000 2016.12.20 00:00 3.52721000 3.52488000 3.50252000 3.54299000 3.45160333 0.04833267 121725 1482278400 2016.12.21 00:00 3.52445000 3.50445000 3.50409000 3.53303000 3.45663635 0.04607180 136192 1482364800 2016.12.22 00:00 3.50440000 3.50535000 3.50036000 3.51849000 3.46127574 0.04554171 80160 1482451200 2016.12.23 00:00 3.50535000 3.50305000 3.50100000 3.51803000 3.46525425 0.04503028 47795 1482710400 2016.12.26 00:00 3.50780000 3.51148000 3.49982000 3.51425000 3.46965670 0.04311276 6449 1482796800 2016.12.27 00:00 3.51030000 3.52005000 3.50404000 3.52658000 3.47445606 0.04032605 44567 1482883200 2016.12.28 00:00 3.52005000 3.53380000 3.51571000 3.54965000 3.48010786 0.03916665 89733 1482969600 2016.12.29 00:00 3.53445000 3.51815000 3.51610000 3.54285000 3.48373092 0.03862910 106134 1483056000 2016.12.30 00:00 3.51895000 3.51830000 3.51268000 3.53134000 3.48702322 0.03819647 124352 1483315200 2017.01.02 00:00 3.53195000 3.53995000 3.52784000 3.54506000 3.49206386 0.03845968 19540 1483401600 2017.01.03 00:00 3.53995000 3.59295000 3.53485000 3.60405000 3.50167207 0.04131485 88828 1483488000 2017.01.04 00:00 3.59235000 3.56860000 3.56815000 3.59340000 3.50804616 0.03319192 83031 1483574400 2017.01.05 00:00 3.56875000 3.59125000 3.55523000 3.63985000 3.51597033 0.03274490 87882 1483660800 2017.01.06 00:00 3.59125000 3.63884000 3.58603000 3.64790000 3.52767220 0.03957578 65735 1483920000 2017.01.09 00:00 3.62694000 3.70645000 3.62545000 3.74406000 3.54469866 0.05276213 90763 1484006400 2017.01.10 00:00 3.70645000 3.77916000 3.70129000 3.79840000 3.56702831 0.07303627 99657 1484092800 2017.01.11 00:00 3.78232000 3.86185000 3.78232000 3.94173000 3.59510657 0.10023029 127331 1484179200 2017.01.12 00:00 3.86135000 3.75745000 3.74798000 3.92814000 3.61056785 0.10743510 148117 1484265600 2017.01.13 00:00 3.75745000 3.71993000 3.71925000 3.82662000 3.62098329 0.10939413 97840 1484524800 2017.01.16 00:00 3.72296000 3.80374000 3.71587000 3.81660000 3.63838869 0.11793303 76204 1484611200 2017.01.17 00:00 3.80295000 3.75445000 3.75445000 3.81571000 3.64944215 0.12014102 101778 1484697600 2017.01.18 00:00 3.75410000 3.79255000 3.75393000 3.79770000 3.66307147 0.12232133 75208 1484784000 2017.01.19 00:00 3.79265000 3.81963000 3.78789000 3.84289000 3.67798181 0.12453590 83095 1484870400 2017.01.20 00:00 3.81945000 3.76375000 3.76318000 3.83550000 3.68615020 0.12096285 73250 1485129600 2017.01.23 00:00 3.76330000 3.75320000 3.75304000 3.78633000 3.69253590 0.11615829 72488 1485216000 2017.01.24 00:00 3.75345000 3.78025000 3.73590000 3.82838000 3.70088962 0.11183391 67058 1485302400 2017.01.25 00:00 3.77705000 3.81978000 3.77700000 3.85690000 3.71221252 0.10897308 75919 1485388800 2017.01.26 00:00 3.82445000 3.83796000 3.80699000 3.87165000 3.72418847 0.10363200 77452 1485475200 2017.01.27 00:00 3.83805000 3.86076000 3.83681000 3.91031000 3.73719528 0.09687791 69459 1485734400 2017.01.30 00:00 3.87691000 3.77755000 3.77012000 3.87931000 3.74103859 0.08628710 83455 1485820800 2017.01.31 00:00 3.77755000 3.76963000 3.76712000 3.80377000 3.74376158 0.07940872 69098 1485907200 2017.02.01 00:00 3.76945000 3.76685000 3.75870000 3.79435000 3.74596048 0.06853942 47304 1485993600 2017.02.02 00:00 3.76690000 3.73495000 3.71820000 3.77396000 3.74491186 0.05973957 72335 1486080000 2017.02.03 00:00 3.73475000 3.68850000 3.68645000 3.75797000 3.73953930 0.05952758 79144 1486339200 2017.02.06 00:00 3.68921000 3.67493000 3.66046000 3.70298000 3.73338603 0.06466952 65480 1486425600 2017.02.07 00:00 3.67445000 3.73985000 3.67236000 3.74975000 3.73400165 0.06348226 70786 1486512000 2017.02.08 00:00 3.73980000 3.71680000 3.69545000 3.75899000 3.73236340 0.05776771 54236 1486598400 2017.02.09 00:00 3.71725000 3.67920000 3.67468000 3.72375000 3.72730022 0.06148110 67712 1486684800 2017.02.10 00:00 3.67805000 3.68511000 3.66224000 3.71035000 3.72328210 0.06444338 68400 1486944000 2017.02.13 00:00 3.68280000 3.66615000 3.66350000 3.69955000 3.71784095 0.06601041 80865 1487030400 2017.02.14 00:00 3.66705000 3.64855000 3.63830000 3.67891000 3.71124181 0.07058715 73919 1487116800 2017.02.15 00:00 3.64990000 3.65600000 3.63790000 3.70212000 3.70598069 0.07180242 79413 1487203200 2017.02.16 00:00 3.65605000 3.65995000 3.64900000 3.68741000 3.70159681 0.06986045 64247 1487289600 2017.02.17 00:00 3.65995000 3.62630000 3.62431000 3.68135000 3.69442569 0.07340438 57591 1487548800 2017.02.20 00:00 3.62524000 3.62105000 3.61295000 3.63740000 3.68743753 0.07679859 46319 1487635200 2017.02.21 00:00 3.62105000 3.61705000 3.61486000 3.63515000 3.68073395 0.07806360 46830 1487721600 2017.02.22 00:00 3.61680000 3.57780000 3.57780000 3.62605000 3.67093072 0.07833065 50795 1487808000 2017.02.23 00:00 3.57745000 3.56505000 3.55546000 3.58945000 3.66084684 0.07562418 44323 1487894400 2017.02.24 00:00 3.56495000 3.60665000 3.56290000 3.60983000 3.65568524 0.06347416 43315 1488153600 2017.02.27 00:00 3.58929000 3.60598000 3.58096000 3.60867000 3.65095140 0.05935952 52041 1488240000 2017.02.28 00:00 3.60598000 3.64545000 3.59750000 3.64890000 3.65042746 0.05319453 38512 1488326400 2017.03.01 00:00 3.64545000 3.65340000 3.62640000 3.67845000 3.65071056 0.04637635 57087 1488412800 2017.03.02 00:00 3.65454000 3.72392000 3.64550000 3.73524000 3.65768289 0.04563147 50255 1488499200 2017.03.03 00:00 3.72295000 3.70111000 3.70085000 3.74615000 3.66181880 0.04669716 63801 1488758400 2017.03.06 00:00 3.70915000 3.71131000 3.70260000 3.72823000 3.66653225 0.04876316 53164 1488844800 2017.03.07 00:00 3.70345000 3.67795000 3.67084000 3.71605000 3.66761966 0.04634498 55406 1488931200 2017.03.08 00:00 3.67795000 3.74224000 3.67025000 3.74910000 3.67472635 0.05056055 59123 1489017600 2017.03.09 00:00 3.74205000 3.77100000 3.73745000 3.78560000 3.68389527 0.05837586 61286 1489104000 2017.03.10 00:00 3.77145000 3.72689000 3.72277000 3.77660000 3.68799001 0.06091794 70105 1489363200 2017.03.13 00:00 3.74025000 3.73925000 3.72720000 3.75375000 3.69287191 0.06386005 71311 1489449600 2017.03.14 00:00 3.73925000 3.74020000 3.73650000 3.76195000 3.69737935 0.06582220 82443 1489536000 2017.03.15 00:00 3.74020000 3.67212000 3.67194000 3.74798000 3.69497370 0.06441444 86233 1489622400 2017.03.16 00:00 3.67129000 3.62326000 3.61130000 3.69244000 3.68814382 0.06336413 87018 1489708800 2017.03.17 00:00 3.62315000 3.63965000 3.60005000 3.64260000 3.68352536 0.06145926 66805 1489968000 2017.03.20 00:00 3.62575000 3.61546000 3.61468000 3.63808000 3.67704295 0.06042932 57758 1490054400 2017.03.21 00:00 3.61520000 3.63041000 3.58801000 3.63825000 3.67260171 0.05936261 74896 1490140800 2017.03.22 00:00 3.62525000 3.61685000 3.60544000 3.64395000 3.66729203 0.05687579 64421 1490227200 2017.03.23 00:00 3.61655000 3.63230000 3.60782000 3.64067000 3.66395945 0.05317601 75589 1490313600 2017.03.24 00:00 3.63230000 3.60720000 3.59981000 3.63776000 3.65855379 0.05440712 47530 1490572800 2017.03.27 00:00 3.59830000 3.61322000 3.58520000 3.62490000 3.65423629 0.05548053 85718 1490659200 2017.03.28 00:00 3.61245000 3.65646000 3.60496000 3.66195000 3.65444807 0.05537011 58057 1490745600 2017.03.29 00:00 3.65565000 3.64259000 3.63788000 3.66090000 3.65331873 0.05584483 64252 1490832000 2017.03.30 00:00 3.64095000 3.64953000 3.62556000 3.65400000 3.65295790 0.05369012 71762 1490918400 2017.03.31 00:00 3.64935000 3.63065000 3.62660000 3.65725000 3.65083334 0.05343641 83866 1491177600 2017.04.03 00:00 3.62615000 3.64265000 3.62310000 3.65072000 3.65005397 0.05192561 75766 1491264000 2017.04.04 00:00 3.64245000 3.67645000 3.63776000 3.68895000 3.65256788 0.05129639 49746 1491350400 2017.04.05 00:00 3.67645000 3.69763000 3.66752000 3.71040000 3.65685951 0.04769926 50358 1491436800 2017.04.06 00:00 3.69695000 3.70827000 3.68956000 3.72872000 3.66175575 0.04205074 48946 1491523200 2017.04.07 00:00 3.70055000 3.72505000 3.70055000 3.74851000 3.66778377 0.04287830 69293 1491782400 2017.04.10 00:00 3.72176000 3.72750000 3.71490000 3.73685000 3.67347103 0.04372924 60040 1491868800 2017.04.11 00:00 3.72765000 3.69665000 3.69665000 3.73303000 3.67567855 0.04245038 70983 1491955200 2017.04.12 00:00 3.69695000 3.64645000 3.64640000 3.70580000 3.67289488 0.04160146 72690 1492041600 2017.04.13 00:00 3.64655000 3.66130000 3.64240000 3.67845000 3.67179061 0.03972048 79973 1492128000 2017.04.14 00:00 3.66150000 3.70622000 3.65700000 3.71476000 3.67506960 0.04097604 25800 1492387200 2017.04.17 00:00 3.62532000 3.69895000 3.61800000 3.71651000 3.67734392 0.03985621 41124 1492473600 2017.04.18 00:00 3.69945000 3.65895000 3.65456000 3.71338000 3.67559212 0.03813419 61447 1492560000 2017.04.19 00:00 3.65895000 3.66890000 3.64805000 3.68442000 3.67495477 0.03569060 66188 1492646400 2017.04.20 00:00 3.67115000 3.63935000 3.62745000 3.67318000 3.67156384 0.03476377 65174 1492732800 2017.04.21 00:00 3.63945000 3.63810000 3.63325000 3.65511000 3.66837681 0.03244601 48619 1492992000 2017.04.24 00:00 3.59318000 3.57015000 3.57015000 3.62468000 3.65902188 0.03803280 79020 1493078400 2017.04.25 00:00 3.57025000 3.57645000 3.56955000 3.60413000 3.65115789 0.04373659 59004 1493164800 2017.04.26 00:00 3.57645000 3.57297000 3.56043000 3.59840000 3.64371142 0.04895090 68578 1493251200 2017.04.27 00:00 3.57445000 3.55985000 3.55519000 3.57695000 3.63572462 0.05470129 66667 1493337600 2017.04.28 00:00 3.55945000 3.54965000 3.54097000 3.57191000 3.62752704 0.06066506 61615 1493596800 2017.05.01 00:00 3.54960000 3.55295000 3.54476000 3.55739000 3.62042446 0.06533095 22245 1493683200 2017.05.02 00:00 3.55300000 3.52535000 3.51905000 3.55445000 3.61136975 0.07058436 56175 1493769600 2017.05.03 00:00 3.52545000 3.53195000 3.52045000 3.54045000 3.60380597 0.07263526 43132 1493856000 2017.05.04 00:00 3.53195000 3.55171000 3.52821000 3.56735000 3.59884445 0.07127590 55929 1493942400 2017.05.05 00:00 3.55170000 3.54255000 3.54250000 3.57832000 3.59348307 0.06805437 59397 1494201600 2017.05.08 00:00 3.53785000 3.58124000 3.52799000 3.59550000 3.59231706 0.06142104 47394 1494288000 2017.05.09 00:00 3.58045000 3.62225000 3.57523000 3.62470000 3.59516782 0.05675946 58661 1494374400 2017.05.10 00:00 3.62195000 3.58493000 3.58027000 3.62731000 3.59419279 0.05572387 47359 1494460800 2017.05.11 00:00 3.58445000 3.57295000 3.56650000 3.59215000 3.59216967 0.05395368 42488 1494547200 2017.05.12 00:00 3.57295000 3.56745000 3.56493000 3.59865000 3.58981541 0.04773524 43193 1494806400 2017.05.15 00:00 3.56554000 3.54545000 3.54545000 3.57413000 3.58559013 0.04149715 35078 1494892800 2017.05.16 00:00 3.54545000 3.53595000 3.53585000 3.56315000 3.58086250 0.03864840 46230 1494979200 2017.05.17 00:00 3.53595000 3.56485000 3.53301000 3.57120000 3.57933750 0.03295548 49973 1495065600 2017.05.18 00:00 3.56485000 3.62285000 3.56310000 3.64156000 3.58348155 0.03328388 70710 1495152000 2017.05.19 00:00 3.62245000 3.57310000 3.56469000 3.62669000 3.58249283 0.03047841 38764 1495411200 2017.05.22 00:00 3.57573000 3.55806000 3.55160000 3.59325000 3.58016589 0.02955379 64964 1495497600 2017.05.23 00:00 3.55745000 3.57086000 3.55615000 3.57795000 3.57927962 0.02915150 43634 1495584000 2017.05.24 00:00 3.57082000 3.55716000 3.55610000 3.57910000 3.57717299 0.02846878 42328 1495670400 2017.05.25 00:00 3.55717000 3.56571000 3.54865000 3.57517000 3.57608128 0.02782330 42153 1495756800 2017.05.26 00:00 3.56571000 3.57825000 3.56421000 3.58477000 3.57628782 0.02727537 50455 1496016000 2017.05.29 00:00 3.57540000 3.57360000 3.57055000 3.58325000 3.57603184 0.02668392 17750 1496102400 2017.05.30 00:00 3.57405000 3.54599000 3.54182000 3.58827000 3.57317071 0.02423203 56728 1496188800 2017.05.31 00:00 3.54595000 3.52580000 3.52560000 3.55225000 3.56865921 0.02407133 43066 1496275200 2017.06.01 00:00 3.52585000 3.52310000 3.52310000 3.54380000 3.56432024 0.02571322 37027 1496361600 2017.06.02 00:00 3.52360000 3.50760000 3.50604000 3.53835000 3.55891831 0.02867949 40249 1496620800 2017.06.05 00:00 3.50430000 3.51986000 3.49835000 3.53274000 3.55519847 0.03002713 38691 1496707200 2017.06.06 00:00 3.51962000 3.51386000 3.51337000 3.54314000 3.55126148 0.02791271 40597 1496793600 2017.06.07 00:00 3.51340000 3.54753000 3.50468000 3.55786000 3.55090610 0.02692311 48499 1496880000 2017.06.08 00:00 3.54645000 3.52015000 3.51950000 3.55822000 3.54797695 0.02749833 51134 1496966400 2017.06.09 00:00 3.51945000 3.53405000 3.51797000 3.54333000 3.54665057 0.02742026 41145 1497225600 2017.06.12 00:00 3.52695000 3.51555000 3.51270000 3.53995000 3.54368861 0.02855022 30307 1497312000 2017.06.13 00:00 3.51440000 3.51895000 3.50977000 3.53220000 3.54133255 0.02937925 32649 1497398400 2017.06.14 00:00 3.51685000 3.48585000 3.47445000 3.52165000 3.53604850 0.03215315 57593 1497484800 2017.06.15 00:00 3.48545000 3.51348000 3.48150000 3.52470000 3.53389912 0.02632691 67324 1497571200 2017.06.16 00:00 3.50945000 3.50089000 3.49737000 3.53164000 3.53075539 0.02607882 59021 1497830400 2017.06.19 00:00 3.49630000 3.52025000 3.48775000 3.52490000 3.52975488 0.02552815 45020 1497916800 2017.06.20 00:00 3.51945000 3.54367000 3.51470000 3.54970000 3.53108013 0.02401032 47375 1498003200 2017.06.21 00:00 3.54240000 3.52850000 3.52518000 3.54865000 3.53083440 0.02327925 53735 1498089600 2017.06.22 00:00 3.52945000 3.50665000 3.50372000 3.53231000 3.52853113 0.02223088 51265 1498176000 2017.06.23 00:00 3.50585000 3.50673000 3.50132000 3.51462000 3.52645483 0.01934094 42062 1498435200 2017.06.26 00:00 3.50125000 3.50091000 3.49050000 3.51152000 3.52402199 0.01628061 34262 1498521600 2017.06.27 00:00 3.49895000 3.52608000 3.48973000 3.52625000 3.52421799 0.01560609 60135 1498608000 2017.06.28 00:00 3.52345000 3.51215000 3.50984000 3.53854000 3.52306866 0.01536566 62589 1498694400 2017.06.29 00:00 3.51120000 3.52425000 3.50090000 3.53860000 3.52318117 0.01541017 56378 1498780800 2017.06.30 00:00 3.52385000 3.51960000 3.51010000 3.53375000 3.52284010 0.01491719 49764 1499040000 2017.07.03 00:00 3.52000000 3.55565000 3.51520000 3.56646000 3.52596485 0.01746587 47008 1499126400 2017.07.04 00:00 3.55133000 3.55695000 3.54739000 3.56900000 3.52891582 0.01945457 34230 1499212800 2017.07.05 00:00 3.55530000 3.60517000 3.55265000 3.61668000 3.53617812 0.02765484 58020 1499299200 2017.07.06 00:00 3.60445000 3.61910000 3.60265000 3.63946000 3.54407544 0.03549781 63209 1499385600 2017.07.07 00:00 3.61895000 3.61685000 3.61240000 3.64693000 3.55100635 0.04134607 47390 1499644800 2017.07.10 00:00 3.61565000 3.60794000 3.60180000 3.62213000 3.55642861 0.04442909 33999 1499731200 2017.07.11 00:00 3.60645000 3.61254000 3.60597000 3.64400000 3.56177255 0.04723877 34483 1499817600 2017.07.12 00:00 3.61195000 3.56590000 3.56450000 3.62243000 3.56216564 0.04422423 55101 1499904000 2017.07.13 00:00 3.56515000 3.56525000 3.56030000 3.57723000 3.56245939 0.04295489 44720 1499990400 2017.07.14 00:00 3.56435000 3.53725000 3.52865000 3.57149000 3.56005849 0.04050719 46662 1500249600 2017.07.17 00:00 3.52956000 3.52670000 3.52528000 3.55128000 3.55688149 0.03969181 38604 1500336000 2017.07.18 00:00 3.52495000 3.52245000 3.51945000 3.53630000 3.55360230 0.03996324 44298 1500422400 2017.07.19 00:00 3.52130000 3.52003000 3.51250000 3.53972000 3.55040494 0.04014601 49857 1500508800 2017.07.20 00:00 3.51740000 3.52359000 3.51648000 3.54395000 3.54785114 0.03953215 56344 1500595200 2017.07.21 00:00 3.52121000 3.53485000 3.51818000 3.54227000 3.54661293 0.03873161 47765 1500854400 2017.07.24 00:00 3.53132000 3.55589000 3.52558000 3.56953000 3.54749646 0.03721881 50501 1500940800 2017.07.25 00:00 3.55445000 3.57065000 3.55040000 3.57650000 3.54970156 0.03673210 55271 1501027200 2017.07.26 00:00 3.56940000 3.53205000 3.53180000 3.57698000 3.54802046 0.03643042 54492 1501113600 2017.07.27 00:00 3.53305000 3.53555000 3.52050000 3.54286000 3.54683280 0.03653300 56051 1501200000 2017.07.28 00:00 3.53530000 3.52510000 3.52510000 3.54066000 3.54476301 0.03711878 46932 1501459200 2017.07.31 00:00 3.52395000 3.51753000 3.51505000 3.53600000 3.54216939 0.03849810 39412 1501545600 2017.08.01 00:00 3.51570000 3.52410000 3.51145000 3.53090000 3.54044849 0.03921491 47728 1501632000 2017.08.02 00:00 3.52100000 3.53351000 3.52000000 3.54090000 3.53978769 0.03670050 43634 1501718400 2017.08.03 00:00 3.52625000 3.53895000 3.52561000 3.54765000 3.53970791 0.03215291 58338 1501804800 2017.08.04 00:00 3.53795000 3.52660000 3.52596000 3.54330000 3.53845953 0.02750790 58041 1502064000 2017.08.07 00:00 3.52110000 3.53080000 3.52110000 3.53718000 3.53773005 0.02282475 32595 1502150400 2017.08.08 00:00 3.52525000 3.53090000 3.52472000 3.53419000 3.53707957 0.01554010 37959 1502236800 2017.08.09 00:00 3.53145000 3.53575000 3.52790000 3.54960000 3.53695295 0.01412032 44605 1502323200 2017.08.10 00:00 3.53495000 3.54111000 3.52774000 3.54460000 3.53734886 0.01278143 41724 1502409600 2017.08.11 00:00 3.53995000 3.53439000 3.53165000 3.55883000 3.53706706 0.01270609 41838 1502668800 2017.08.14 00:00 3.53290000 3.52520000 3.51955000 3.53519000 3.53593686 0.01245325 38092 1502755200 2017.08.15 00:00 3.52340000 3.53475000 3.52035000 3.54928000 3.53582383 0.01206382 38026 1502841600 2017.08.16 00:00 3.53340000 3.51570000 3.51533000 3.53935000 3.53390727 0.01214483 37694 1502928000 2017.08.17 00:00 3.51430000 3.52410000 3.51400000 3.52935000 3.53297325 0.01211858 44736 1503014400 2017.08.18 00:00 3.52278000 3.51724000 3.51213000 3.53215000 3.53147484 0.01264390 39496 1503273600 2017.08.21 00:00 3.50903000 3.49530000 3.49195000 3.52360000 3.52802962 0.01391072 46264 1503360000 2017.08.22 00:00 3.49313000 3.49350000 3.49215000 3.50435000 3.52474109 0.01253696 34088 1503446400 2017.08.23 00:00 3.49180000 3.47825000 3.47677000 3.50355000 3.52031336 0.01631020 35101 1503532800 2017.08.24 00:00 3.47605000 3.48340000 3.47485000 3.48605000 3.51679780 0.01829954 35013 1503619200 2017.08.25 00:00 3.48265000 3.43975000 3.43276000 3.49056000 3.50945992 0.02590348 44761 1503878400 2017.08.28 00:00 3.43572000 3.44295000 3.43570000 3.45147000 3.50312564 0.03106724 29031 1503964800 2017.08.29 00:00 3.44025000 3.44670000 3.43551000 3.45775000 3.49775177 0.03447307 46256 1504051200 2017.08.30 00:00 3.44515000 3.44925000 3.42785000 3.46072000 3.49313255 0.03637668 40914 1504137600 2017.08.31 00:00 3.44659000 3.45080000 3.44567000 3.47266000 3.48910088 0.03712272 31478 1504224000 2017.09.01 00:00 3.44910000 3.41946000 3.41761000 3.45471000 3.48246842 0.04080961 46806 1504483200 2017.09.04 00:00 3.42975000 3.43260000 3.42260000 3.44063000 3.47771904 0.04198619 24897 1504569600 2017.09.05 00:00 3.42882000 3.43685000 3.42400000 3.44977000 3.47382675 0.04213816 59027 1504656000 2017.09.06 00:00 3.43525000 3.42465000 3.42235000 3.44871000 3.46914325 0.04216630 48060 1504742400 2017.09.07 00:00 3.42430000 3.40325000 3.40180000 3.43140000 3.46286771 0.04261980 53664 1504828800 2017.09.08 00:00 3.40080000 3.41039000 3.39904000 3.42195000 3.45786983 0.04191305 59177 1505088000 2017.09.11 00:00 3.40475000 3.40895000 3.38868000 3.41486000 3.45321080 0.04116918 48218 1505174400 2017.09.12 00:00 3.39995000 3.43185000 3.39995000 3.44460000 3.45117644 0.03738592 73891 1505260800 2017.09.13 00:00 3.43015000 3.45610000 3.42570000 3.46235000 3.45164535 0.03449568 65399 1505347200 2017.09.14 00:00 3.45365000 3.43220000 3.43085000 3.47759000 3.44979341 0.03057919 73266 1505433600 2017.09.15 00:00 3.43110000 3.43680000 3.42331000 3.44425000 3.44855594 0.02650289 56512 1505692800 2017.09.18 00:00 3.43794000 3.48930000 3.43153000 3.49959000 3.45243633 0.02704840 57351 1505779200 2017.09.19 00:00 3.48633000 3.48730000 3.48106000 3.50668000 3.45575668 0.02795535 77441 1505865600 2017.09.20 00:00 3.48550000 3.50210000 3.46561000 3.51690000 3.46017033 0.03138148 66056 1505952000 2017.09.21 00:00 3.49947000 3.50191000 3.49415000 3.51986000 3.46414553 0.03435233 72660 1506038400 2017.09.22 00:00 3.50010000 3.49395000 3.48307000 3.50618000 3.46698405 0.03598897 52692 1506297600 2017.09.25 00:00 3.49690000 3.54554000 3.49555000 3.55260000 3.47446557 0.04289674 70741 1506384000 2017.09.26 00:00 3.54447000 3.53930000 3.52485000 3.55655000 3.48064028 0.04751660 58733 1506470400 2017.09.27 00:00 3.53621000 3.57721000 3.53546000 3.58559000 3.48983740 0.05536288 65022 1506556800 2017.09.28 00:00 3.57465000 3.55635000 3.55550000 3.59574000 3.49617193 0.05924801 72963 1506643200 2017.09.29 00:00 3.55444000 3.56383000 3.54030000 3.56620000 3.50261556 0.06115334 72369 1506902400 2017.10.02 00:00 3.56140000 3.56710000 3.56043000 3.58586000 3.50875693 0.06307263 52516 1506988800 2017.10.03 00:00 3.56252000 3.57050000 3.56221000 3.59325000 3.51463722 0.06454643 60556 1507075200 2017.10.04 00:00 3.56589000 3.56965000 3.56113000 3.57888000 3.51987654 0.06421110 64707 1507161600 2017.10.05 00:00 3.56877000 3.58570000 3.56621000 3.58856000 3.52614544 0.06220221 44657 1507248000 2017.10.06 00:00 3.57947000 3.61311000 3.57945000 3.63745000 3.53442778 0.06169843 74228 1507507200 2017.10.09 00:00 3.64950000 3.69995000 3.64767000 3.79965000 3.55019180 0.06889349 113252 1507593600 2017.10.10 00:00 3.69910000 3.70995000 3.66214000 3.71260000 3.56540686 0.07559738 65659 1507680000 2017.10.11 00:00 3.70698000 3.64720000 3.64525000 3.71208000 3.57319669 0.07538896 69624 1507766400 2017.10.12 00:00 3.64595000 3.65290000 3.62839000 3.66807000 3.58078748 0.07198511 63187 1507852800 2017.10.13 00:00 3.65390000 3.63249000 3.62537000 3.66353000 3.58571153 0.06601141 52360 1508112000 2017.10.16 00:00 3.62750000 3.64605000 3.62550000 3.65120000 3.59145805 0.06432550 45083 1508198400 2017.10.17 00:00 3.64480000 3.66609000 3.64405000 3.69248000 3.59856585 0.06257805 46793 1508284800 2017.10.18 00:00 3.66455000 3.67610000 3.66263000 3.68652000 3.60595006 0.06143016 40571 1508371200 2017.10.19 00:00 3.67410000 3.64370000 3.64140000 3.67825000 3.60954529 0.05747246 48995 1508457600 2017.10.20 00:00 3.64360000 3.67105000 3.64135000 3.68136000 3.61540288 0.05267579 61798 1508716800 2017.10.23 00:00 3.70440000 3.71518000 3.68459000 3.72135000 3.62490547 0.05415843 63905 1508803200 2017.10.24 00:00 3.71455000 3.73965000 3.70400000 3.75872000 3.63583352 0.05585448 67719 1508889600 2017.10.25 00:00 3.73920000 3.76589000 3.72133000 3.80755000 3.64821985 0.06106823 76090 1508976000 2017.10.26 00:00 3.76540000 3.81960000 3.75165000 3.83443000 3.66454177 0.06877544 123920 1509062400 2017.10.27 00:00 3.81905000 3.78860000 3.78720000 3.84313000 3.67635684 0.07089530 72241 1509321600 2017.10.30 00:00 3.78142000 3.77938000 3.76555000 3.79210000 3.68616857 0.07065325 55248 1509408000 2017.10.31 00:00 3.77800000 3.78904000 3.76763000 3.81407000 3.69596585 0.06972738 60686 1509494400 2017.11.01 00:00 3.78615000 3.81208000 3.78235000 3.83347000 3.70702434 0.06864342 60864 1509580800 2017.11.02 00:00 3.81080000 3.79670000 3.79376000 3.82550000 3.71556488 0.06591565 64852 1509667200 2017.11.03 00:00 3.79435000 3.88605000 3.79435000 3.88944000 3.73180155 0.07189847 80219 1509926400 2017.11.06 00:00 3.88075000 3.82465000 3.82173000 3.88875000 3.74064426 0.07486405 67913 1510012800 2017.11.07 00:00 3.82195000 3.88330000 3.82096000 3.89525000 3.75423052 0.08202830 63689 1510099200 2017.11.08 00:00 3.88196000 3.86445000 3.85612000 3.90105000 3.76472762 0.08310659 63501 1510185600 2017.11.09 00:00 3.86045000 3.86335000 3.83896000 3.87910000 3.77412023 0.08297731 65140 1510272000 2017.11.10 00:00 3.85940000 3.86278000 3.84826000 3.87930000 3.78256401 0.07960575 51020 1510531200 2017.11.13 00:00 3.84600000 3.86830000 3.84600000 3.88847000 3.79072935 0.07607023 97963 1510617600 2017.11.14 00:00 3.86645000 3.88515000 3.86218000 3.91060000 3.79972179 0.07367685 65820 1510704000 2017.11.15 00:00 3.88405000 3.88050000 3.87280000 3.90037000 3.80741495 0.07027146 79566 1510790400 2017.11.16 00:00 3.87925000 3.86195000 3.84996000 3.88815000 3.81260877 0.06053837 58765 1510876800 2017.11.17 00:00 3.86045000 3.87565000 3.85045000 3.90335000 3.81861269 0.05207246 80648 1511136000 2017.11.20 00:00 3.84910000 3.92795000 3.84595000 3.92918000 3.82902577 0.04963251 73895 1511222400 2017.11.21 00:00 3.92808000 3.95286000 3.91695000 3.97780000 3.84081951 0.04988962 124966 1511308800 2017.11.22 00:00 3.95245000 3.91690000 3.91365000 3.98170000 3.84806527 0.04812730 64676 1511395200 2017.11.23 00:00 3.91635000 3.91625000 3.90045000 3.94705000 3.85455905 0.04870360 57863 1511481600 2017.11.24 00:00 3.91462000 3.94484000 3.90368000 3.95694000 3.86315724 0.04875665 66416 1511740800 2017.11.27 00:00 3.94250000 3.90500000 3.88874000 3.95449000 3.86714226 0.04503599 58810 1511827200 2017.11.28 00:00 3.90152000 3.96190000 3.89515000 3.97320000 3.87616681 0.04404309 77677 1511913600 2017.11.29 00:00 3.96145000 3.95715000 3.94415000 3.97295000 3.88387949 0.04336976 56413 1512000000 2017.11.30 00:00 3.95785000 3.91640000 3.90371000 3.95925000 3.88697668 0.03843642 61856 1512086400 2017.12.01 00:00 3.91500000 3.91042000 3.90924000 3.94700000 3.88920938 0.03815949 70316 1512345600 2017.12.04 00:00 3.91202000 3.87030000 3.86210000 3.94488000 3.88740849 0.03622585 63228 1512432000 2017.12.05 00:00 3.87235000 3.83962000 3.83886000 3.87913000 3.88285720 0.03940387 47352 1512518400 2017.12.06 00:00 3.83885000 3.84985000 3.83766000 3.86325000 3.87971366 0.04120099 43278 1512604800 2017.12.07 00:00 3.84640000 3.86081000 3.84585000 3.87225000 3.87791331 0.04209406 42833 1512691200 2017.12.08 00:00 3.85905000 3.83285000 3.82665000 3.87220000 3.87362157 0.04518791 48611 1512950400 2017.12.11 00:00 3.83377000 3.83440000 3.81680000 3.83875000 3.86988618 0.04786851 29841 1513036800 2017.12.12 00:00 3.83340000 3.84609000 3.82250000 3.85812000 3.86761988 0.04917665 32534 1513123200 2017.12.13 00:00 3.84615000 3.81058000 3.81056000 3.86355000 3.86218751 0.05330028 45493 1513209600 2017.12.14 00:00 3.81020000 3.88527000 3.80457000 3.89630000 3.86438584 0.05240983 50777 1513296000 2017.12.15 00:00 3.88370000 3.85572000 3.85138000 3.88640000 3.86356052 0.05278979 40332 1513555200 2017.12.18 00:00 3.84895000 3.82925000 3.82030000 3.86831000 3.86029285 0.05280112 50100 1513641600 2017.12.19 00:00 3.82740000 3.83141000 3.82321000 3.84485000 3.85754211 0.05010336 36756 1513728000 2017.12.20 00:00 3.83010000 3.81837000 3.81495000 3.84465000 3.85381143 0.05046091 29670 1513814400 2017.12.21 00:00 3.81495000 3.81655000 3.81062000 3.83206000 3.85026272 0.05039887 35510 1513900800 2017.12.22 00:00 3.81255000 3.80700000 3.80595000 3.82460000 3.84614246 0.04795464 27400 1514246400 2017.12.26 00:00 3.80005000 3.80735000 3.79629000 3.81697000 3.84244794 0.04791693 19110 1514332800 2017.12.27 00:00 3.80685000 3.81268000 3.80365000 3.82755000 3.83961290 0.04093298 37067 1514419200 2017.12.28 00:00 3.81155000 3.77295000 3.76315000 3.82460000 3.83326405 0.03545670 33969 1514505600 2017.12.29 00:00 3.77110000 3.79792000 3.76548000 3.79975000 3.82989795 0.03151990 33506 1514851200 2018.01.02 00:00 3.78596000 3.76540000 3.75340000 3.79114000 3.82375529 0.02970064 29623 1514937600 2018.01.03 00:00 3.76420000 3.78058000 3.75642000 3.78670000 3.81964336 0.02958901 38126 1515024000 2018.01.04 00:00 3.77945000 3.74604000 3.74174000 3.78490000 3.81263351 0.03395994 37016 1515110400 2018.01.05 00:00 3.74545000 3.73268000 3.73113000 3.75966000 3.80501889 0.03814389 39505 1515369600 2018.01.08 00:00 3.73205000 3.74230000 3.73087000 3.75638000 3.79904567 0.03932718 30283 1515456000 2018.01.09 00:00 3.74251000 3.76805000 3.73998000 3.77838000 3.79609370 0.03962021 40454 1515542400 2018.01.10 00:00 3.76395000 3.79585000 3.76088000 3.80690000 3.79607049 0.03868628 57982 1515628800 2018.01.11 00:00 3.79395000 3.77135000 3.76758000 3.80559000 3.79371616 0.03759953 46794 1515715200 2018.01.12 00:00 3.76985000 3.74378000 3.74360000 3.78244000 3.78896033 0.03936675 53689 1515974400 2018.01.15 00:00 3.75004000 3.79947000 3.74600000 3.80380000 3.78996125 0.03302934 48156 1516060800 2018.01.16 00:00 3.79490000 3.79965000 3.78438000 3.83310000 3.79088399 0.02976345 52701 1516147200 2018.01.17 00:00 3.79055000 3.81720000 3.78860000 3.83218000 3.79339028 0.02959740 53193 1516233600 2018.01.18 00:00 3.81500000 3.76875000 3.75750000 3.82149000 3.79104358 0.02813804 50824 1516320000 2018.01.19 00:00 3.76510000 3.80477000 3.75859000 3.81626000 3.79235086 0.02806846 48236 1516579200 2018.01.22 00:00 3.82725000 3.77255000 3.77255000 3.84650000 3.79046507 0.02713536 43138 1516665600 2018.01.23 00:00 3.77190000 3.76515000 3.76477000 3.80283000 3.78805411 0.02648556 43494 1516752000 2018.01.24 00:00 3.76555000 3.73490000 3.73250000 3.77473000 3.78299181 0.02671247 49970 1516838400 2018.01.25 00:00 3.73395000 3.75024000 3.71565000 3.76009000 3.77987259 0.02571047 61907 1516924800 2018.01.26 00:00 3.74645000 3.74855000 3.72975000 3.76305000 3.77688949 0.02567547 50269 1517184000 2018.01.29 00:00 3.74135000 3.79160000 3.73772000 3.79706000 3.77829049 0.02587204 44397 1517270400 2018.01.30 00:00 3.79110000 3.77875000 3.76173000 3.79880000 3.77833425 0.02572428 44059 1517356800 2018.01.31 00:00 3.77658000 3.75375000 3.74571000 3.78045000 3.77599289 0.02558785 42734 1517443200 2018.02.01 00:00 3.75425000 3.72817000 3.72775000 3.77190000 3.77143833 0.02599205 57240 1517529600 2018.02.02 00:00 3.72775000 3.76695000 3.72703000 3.77615000 3.77101087 0.02450536 60992 1517788800 2018.02.05 00:00 3.76520000 3.78885000 3.75595000 3.79132000 3.77270984 0.02394408 59533 1517875200 2018.02.06 00:00 3.78855000 3.76803000 3.76370000 3.79535000 3.77226414 0.02394295 84303 1517961600 2018.02.07 00:00 3.76800000 3.80405000 3.76275000 3.80690000 3.77529136 0.02453023 60688 1518048000 2018.02.08 00:00 3.80235000 3.82085000 3.79191000 3.83495000 3.77963028 0.02689762 67388 1518134400 2018.02.09 00:00 3.81950000 3.81785000 3.80875000 3.84485000 3.78327025 0.02738733 73549 1518393600 2018.02.12 00:00 3.81151000 3.79724000 3.79495000 3.81830000 3.78460071 0.02757029 48328 1518480000 2018.02.13 00:00 3.79645000 3.81024000 3.79061000 3.81205000 3.78704254 0.02851174 58114 1518566400 2018.02.14 00:00 3.80445000 3.78055000 3.77772000 3.82270000 3.78642421 0.02753625 68077 1518652800 2018.02.15 00:00 3.78083000 3.76280000 3.76280000 3.78505000 3.78417428 0.02710166 66720 1518739200 2018.02.16 00:00 3.76380000 3.74525000 3.73831000 3.77351000 3.78046721 0.02701292 59148 1518998400 2018.02.19 00:00 3.74250000 3.75765000 3.73895000 3.76265000 3.77829414 0.02696934 26722 1519084800 2018.02.20 00:00 3.75750000 3.79755000 3.75614000 3.81175000 3.78012803 0.02742245 39551 1519171200 2018.02.21 00:00 3.79760000 3.78833000 3.77345000 3.80785000 3.78090917 0.02563641 38698 1519257600 2018.02.22 00:00 3.78505000 3.78030000 3.78005000 3.80930000 3.78085115 0.02469895 37916 1519344000 2018.02.23 00:00 3.78090000 3.78825000 3.77999000 3.79410000 3.78155581 0.02367277 27496 1519603200 2018.02.26 00:00 3.78540000 3.78475000 3.77559000 3.79144000 3.78186002 0.02358584 27656 1519689600 2018.02.27 00:00 3.78345000 3.81515000 3.78168000 3.81520000 3.78503049 0.02480188 37125 1519776000 2018.02.28 00:00 3.81520000 3.79913000 3.79591000 3.81574000 3.78637330 0.02403693 37004 1519862400 2018.03.01 00:00 3.79500000 3.80366000 3.79486000 3.82052000 3.78801965 0.02044062 39735 1519948800 2018.03.02 00:00 3.80485000 3.80668000 3.80321000 3.82461000 3.78979683 0.02015199 35509 1520208000 2018.03.05 00:00 3.80595000 3.80770000 3.80595000 3.82855000 3.79150189 0.02044893 45281 1520294400 2018.03.06 00:00 3.80695000 3.79225000 3.78640000 3.81240000 3.79157314 0.01975930 45507 1520380800 2018.03.07 00:00 3.79210000 3.80055000 3.79010000 3.80900000 3.79242808 0.01962769 45531 1520467200 2018.03.08 00:00 3.79835000 3.82234000 3.79835000 3.82780000 3.79527683 0.01987351 43991 1520553600 2018.03.09 00:00 3.82225000 3.80929000 3.80479000 3.82830000 3.79661142 0.01971131 33214 1520812800 2018.03.12 00:00 3.80490000 3.81267000 3.80490000 3.81290000 3.79814081 0.02034740 1197