Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 11.80835000 11.81016000 0.00001000 5.00000000 181.00000000 0.00001000 0.08037533 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1276657200 2010.06.16 03:00 7.58551000 7.60366000 7.55688000 7.65355000 7.60366000 0.00000000 12888 1276743600 2010.06.17 03:00 7.60690000 7.58682000 7.54165000 7.65065000 7.60205619 0.00000000 12961 1276830000 2010.06.18 03:00 7.57490000 7.49805000 7.49705000 7.58511000 7.59215084 0.00000000 11463 1277002800 2010.06.20 03:00 7.46406000 7.46756000 7.46175000 7.47278000 7.58028504 0.00000000 495 1277089200 2010.06.21 03:00 7.46817000 7.50478000 7.41036000 7.52745000 7.57309409 0.00000000 10305 1277175600 2010.06.22 03:00 7.49735000 7.56723000 7.48901000 7.58175000 7.57253560 0.00000000 14101 1277262000 2010.06.23 03:00 7.56719000 7.52901000 7.50896000 7.60145000 7.56839031 0.00000000 12961 1277348400 2010.06.24 03:00 7.52473000 7.58002000 7.49849000 7.67295000 7.56949790 0.00000000 21774 1277434800 2010.06.25 03:00 7.57855000 7.61365000 7.57855000 7.68915000 7.57370286 0.00000000 10896 1277607600 2010.06.27 03:00 7.60866000 7.60625000 7.58565000 7.62340000 7.57680259 0.00000000 17 1277694000 2010.06.28 03:00 7.60562000 7.56998000 7.52631000 7.61115000 7.57615282 0.00000000 11446 1277780400 2010.06.29 03:00 7.56999000 7.67571000 7.56999000 7.68055000 7.58563445 0.00000000 14895 1277866800 2010.06.30 03:00 7.67501000 7.67049000 7.60725000 7.67992000 7.59371593 0.00000000 19455 1277953200 2010.07.01 03:00 7.66145000 7.72215000 7.66005000 7.78185000 7.60594775 0.00000000 18826 1278039600 2010.07.02 03:00 7.72305000 7.72235000 7.66045000 7.76069000 7.61703368 0.00000000 15525 1278212400 2010.07.04 03:00 7.74386000 7.73092000 7.68796000 7.74746000 7.62787999 0.00000000 83 1278298800 2010.07.05 03:00 7.73134000 7.74980000 7.68777000 7.75209000 7.63949142 0.00000000 7470 1278385200 2010.07.06 03:00 7.75001000 7.65516000 7.59986000 7.75945000 7.64098367 0.00000000 8661 1278471600 2010.07.07 03:00 7.65515000 7.61165000 7.59996000 7.68616000 7.63818999 0.00000000 10147 1278558000 2010.07.08 03:00 7.61167000 7.56414000 7.53436000 7.62294000 7.63113761 0.08202714 10199 1278644400 2010.07.09 03:00 7.56386000 7.58406000 7.54287000 7.59206000 7.62665403 0.08146446 9677 1278817200 2010.07.11 03:00 7.55865000 7.57110000 7.54905000 7.57110000 7.62136317 0.08099417 18 1278903600 2010.07.12 03:00 7.57021000 7.60759000 7.54469000 7.64095000 7.62005144 0.07612315 10107 1278990000 2010.07.13 03:00 7.61065000 7.52339000 7.51865000 7.64455000 7.61084558 0.07173337 15463 1279076400 2010.07.14 03:00 7.52385000 7.51955000 7.50515000 7.58495000 7.60215077 0.07219615 12834 1279162800 2010.07.15 03:00 7.51965000 7.54945000 7.51565000 7.59645000 7.59713165 0.07397751 17467 1279249200 2010.07.16 03:00 7.54065000 7.57735000 7.52565000 7.60645000 7.59524768 0.07314932 13602 1279422000 2010.07.18 03:00 7.59995000 7.59915000 7.57305000 7.62745000 7.59561933 0.07294410 1304 1279508400 2010.07.19 03:00 7.59945000 7.63575000 7.56133000 7.67375000 7.59944130 0.07208173 14337 1279594800 2010.07.20 03:00 7.63525000 7.54985000 7.54545000 7.64935000 7.59471832 0.07435059 15732 1279681200 2010.07.21 03:00 7.54955000 7.52605000 7.50595000 7.58955000 7.58817848 0.07791717 17375 1279767600 2010.07.22 03:00 7.52435000 7.43115000 7.42505000 7.57185000 7.57322338 0.08746044 14876 1279854000 2010.07.23 03:00 7.43105000 7.40705000 7.39915000 7.47425000 7.55739735 0.09694353 13111 1280026800 2010.07.25 03:00 7.41995000 7.41045000 7.40485000 7.42765000 7.54340236 0.09922420 84 1280113200 2010.07.26 03:00 7.41045000 7.34020000 7.31702000 7.45265000 7.52404976 0.10591074 14527 1280199600 2010.07.27 03:00 7.34021000 7.33042000 7.29165000 7.35565000 7.50560883 0.10851610 15909 1280286000 2010.07.28 03:00 7.32065000 7.34885000 7.31475000 7.37635000 7.49067942 0.10290521 15074 1280372400 2010.07.29 03:00 7.34025000 7.32005000 7.28265000 7.36935000 7.47442899 0.10616635 13210 1280458800 2010.07.30 03:00 7.32005000 7.28075000 7.28045000 7.37436000 7.45598338 0.11354288 14629 1280631600 2010.08.01 03:00 7.30305000 7.29026000 7.28655000 7.30445000 7.44020020 0.11989898 111 1280718000 2010.08.02 03:00 7.28995000 7.29695000 7.24698000 7.29945000 7.42655732 0.12238432 10280 1280804400 2010.08.03 03:00 7.29835000 7.26445000 7.26255000 7.33695000 7.41111853 0.12615115 14083 1280890800 2010.08.04 03:00 7.26445000 7.27284000 7.24895000 7.32495000 7.39794915 0.12427738 13225 1280977200 2010.08.05 03:00 7.27267000 7.24215000 7.20215000 7.29465000 7.38311113 0.12821370 13172 1281063600 2010.08.06 03:00 7.24145000 7.21445000 7.19668000 7.28025000 7.36704817 0.13247784 11694 1281236400 2010.08.08 03:00 7.21405000 7.23445000 7.21385000 7.23705000 7.35441977 0.13121734 140 1281322800 2010.08.09 03:00 7.23445000 7.20020000 7.17115000 7.24525000 7.33973217 0.12765295 10806 1281409200 2010.08.10 03:00 7.19975000 7.22009000 7.18205000 7.27195000 7.32833768 0.11747657 14031 1281495600 2010.08.11 03:00 7.21945000 7.32075000 7.21935000 7.33485000 7.32761504 0.09525915 15494 1281582000 2010.08.12 03:00 7.32077000 7.29881000 7.27495000 7.33985000 7.32487171 0.08106214 12210 1281668400 2010.08.13 03:00 7.29859000 7.29345000 7.22645000 7.32885000 7.32187916 0.06679981 10443 1281841200 2010.08.15 03:00 7.30935000 7.31957000 7.30765000 7.32015000 7.32165924 0.06207928 64 1281927600 2010.08.16 03:00 7.32285000 7.26935000 7.24315000 7.34435000 7.31667741 0.05761727 10544 1282014000 2010.08.17 03:00 7.26945000 7.26945000 7.22915000 7.28855000 7.31217956 0.05190629 12095 1282100400 2010.08.18 03:00 7.26995000 7.28295000 7.23605000 7.29565000 7.30939579 0.05017996 14683 1282186800 2010.08.19 03:00 7.28009000 7.30935000 7.22705000 7.31525000 7.30939143 0.04995647 16799 1282273200 2010.08.20 03:00 7.30945000 7.30955000 7.28385000 7.37127000 7.30940653 0.04918155 11949 1282446000 2010.08.22 03:00 7.31265000 7.32039000 7.31015000 7.32248000 7.31045258 0.04991193 31 1282532400 2010.08.23 03:00 7.31871000 7.36135000 7.27885000 7.36815000 7.31529995 0.05384977 12859 1282618800 2010.08.24 03:00 7.36365000 7.36388000 7.33575000 7.41705000 7.31992662 0.05748641 13615 1282705200 2010.08.25 03:00 7.36366000 7.32455000 7.31625000 7.40405000 7.32036694 0.05753836 15451 1282791600 2010.08.26 03:00 7.32455000 7.31880000 7.27379000 7.33765000 7.32021771 0.05607681 10887 1282878000 2010.08.27 03:00 7.30945000 7.28185000 7.28070000 7.39975000 7.31656364 0.05368610 10813 1283050800 2010.08.29 03:00 7.28735000 7.29575000 7.28735000 7.30470000 7.31458139 0.05027313 23 1283137200 2010.08.30 03:00 7.28945000 7.34273000 7.28245000 7.34945000 7.31726221 0.04656043 7736 1283223600 2010.08.31 03:00 7.34273000 7.37544000 7.32685000 7.43454000 7.32280295 0.04661376 13417 1283310000 2010.09.01 03:00 7.37485000 7.29403000 7.27684000 7.38614000 7.32006267 0.03731428 11572 1283396400 2010.09.02 03:00 7.29405000 7.23286000 7.22334000 7.31814000 7.31175766 0.03408963 11002 1283482800 2010.09.03 03:00 7.23900000 7.18194000 7.15144000 7.24944000 7.29939407 0.04381495 9705 1283655600 2010.09.05 03:00 7.16444000 7.17436000 7.16444000 7.17824000 7.28748606 0.05257643 51 1283742000 2010.09.06 03:00 7.16444000 7.23055000 7.15974000 7.23514000 7.28206358 0.05489158 4164 1283828400 2010.09.07 03:00 7.23374000 7.26522000 7.23050000 7.28904000 7.28045943 0.05464126 7778 1283914800 2010.09.08 03:00 7.26505000 7.23363000 7.21614000 7.29444000 7.27599948 0.05639280 8868 1284001200 2010.09.09 03:00 7.23321000 7.21428000 7.16224000 7.24854000 7.27012144 0.05930212 9380 1284087600 2010.09.10 03:00 7.21427000 7.18274000 7.16814000 7.24114000 7.26179940 0.06430390 10559 1284260400 2010.09.12 03:00 7.16114000 7.16594000 7.16114000 7.18634000 7.25266993 0.06912475 105 1284346800 2010.09.13 03:00 7.16584000 7.12564000 7.11532000 7.17064000 7.24057184 0.07649168 10459 1284433200 2010.09.14 03:00 7.12564000 7.08764000 7.05644000 7.16034000 7.22600690 0.08524126 15117 1284519600 2010.09.15 03:00 7.08764000 7.10281000 7.05029000 7.11594000 7.21427387 0.08699883 13564 1284606000 2010.09.16 03:00 7.10281000 7.14242000 7.08204000 7.17194000 7.20743064 0.08337600 13087 1284692400 2010.09.17 03:00 7.13524000 7.14194000 7.10124000 7.16194000 7.20119344 0.08166993 11805 1284865200 2010.09.19 03:00 7.11064000 7.13802000 7.11054000 7.13874000 7.19517692 0.07953625 71 1284951600 2010.09.20 03:00 7.13684000 7.11914000 7.09904000 7.14064000 7.18793531 0.07997420 12518 1285038000 2010.09.21 03:00 7.11734000 7.05610000 7.04314000 7.13934000 7.17537956 0.08308142 12684 1285124400 2010.09.22 03:00 7.05064000 7.03666000 6.97954000 7.06244000 7.16216818 0.08142898 17453 1285210800 2010.09.23 03:00 7.03274000 7.06078000 7.01294000 7.10154000 7.15251216 0.07006381 16056 1285297200 2010.09.24 03:00 7.06000000 7.00534000 6.99854000 7.08634000 7.13849576 0.07052402 11770 1285470000 2010.09.26 03:00 6.99715000 7.01546000 6.99590000 7.01546000 7.12677807 0.07292432 13 1285556400 2010.09.27 03:00 7.00990000 7.01271000 6.97675000 7.02715000 7.11591445 0.07686442 11662 1285642800 2010.09.28 03:00 7.00555000 6.94964000 6.94102000 7.04995000 7.10007878 0.08555926 17404 1285729200 2010.09.29 03:00 6.95014000 6.95954000 6.93985000 6.98855000 7.08669414 0.08749168 15854 1285815600 2010.09.30 03:00 6.95955000 6.96606000 6.95045000 7.00325000 7.07520517 0.08307143 16387 1285902000 2010.10.01 03:00 6.96631000 6.92644000 6.91894000 6.98054000 7.06103706 0.08257671 14123 1286074800 2010.10.03 03:00 6.92014000 6.92906000 6.91714000 6.93144000 7.04846782 0.08094523 16 1286161200 2010.10.04 03:00 6.92144000 6.99144000 6.92144000 7.03084000 7.04303660 0.07630806 12166 1286247600 2010.10.05 03:00 6.99124000 6.90047000 6.86939000 7.02784000 7.02945883 0.07749614 13177 1286334000 2010.10.06 03:00 6.88794000 6.85975000 6.83725000 6.90455000 7.01329608 0.08331226 14535 1286420400 2010.10.07 03:00 6.85975000 6.88045000 6.83454000 6.92555000 7.00064407 0.08727173 12439 1286506800 2010.10.08 03:00 6.87589000 6.83245000 6.80876000 6.93555000 6.98462559 0.09285975 11338 1286679600 2010.10.10 03:00 6.81085000 6.83145000 6.81085000 6.83605000 6.97003744 0.09299351 50 1286766000 2010.10.11 03:00 6.83145000 6.86624000 6.83045000 6.89535000 6.96015197 0.08799923 13248 1286852400 2010.10.12 03:00 6.86445000 6.84165000 6.84125000 6.93775000 6.94886607 0.08251335 14641 1286938800 2010.10.13 03:00 6.84165000 6.81593000 6.79135000 6.86400000 6.93620549 0.07809741 15880 1287025200 2010.10.14 03:00 6.81593000 6.80265000 6.76515000 6.81593000 6.92348592 0.07828741 16105 1287111600 2010.10.15 03:00 6.80295000 6.83625000 6.75665000 6.86675000 6.91517774 0.07604955 12511 1287284400 2010.10.17 03:00 6.79490000 6.82336000 6.78101000 6.83036000 6.90643319 0.07068665 70 1287370800 2010.10.18 03:00 6.82916000 6.87265000 6.81549000 6.90715000 6.90321574 0.06712460 9827 1287457200 2010.10.19 03:00 6.87165000 6.95135000 6.85894000 6.98775000 6.90779996 0.06411779 11091 1287543600 2010.10.20 03:00 6.95535000 6.93145000 6.90345000 6.97335000 6.91005234 0.06067252 10483 1287630000 2010.10.21 03:00 6.93385000 6.96263000 6.87275000 6.99425000 6.91505974 0.06305782 12050 1287716400 2010.10.22 03:00 6.96201000 6.93326000 6.91956000 6.97735000 6.91679310 0.06317917 8484 1287889200 2010.10.24 03:00 6.92735000 6.93545000 6.91816000 6.94448000 6.91856994 0.06324127 626 1287975600 2010.10.25 03:00 6.93095000 6.90720000 6.86479000 6.93545000 6.91748709 0.06270448 9804 1288062000 2010.10.26 03:00 6.90686000 6.94225000 6.88885000 6.95885000 6.91984546 0.06411153 11108 1288148400 2010.10.27 03:00 6.94225000 7.04685000 6.94036000 7.08365000 6.93194113 0.07456927 12983 1288234800 2010.10.28 03:00 7.04635000 6.98395000 6.96518000 7.07265000 6.93689436 0.07783303 9304 1288321200 2010.10.29 03:00 6.98435000 6.99415000 6.93895000 7.03985000 6.94234728 0.07975586 9281 1288494000 2010.10.31 03:00 6.97757000 6.95106000 6.94095000 6.97757000 6.94317706 0.07898754 230 1288580400 2010.11.01 03:00 6.95141000 6.97165000 6.94115000 7.02765000 6.94588877 0.07650779 8088 1288666800 2010.11.02 03:00 6.97665000 6.88385000 6.87567000 6.98165000 6.93998032 0.07094851 7090 1288753200 2010.11.03 03:00 6.88620000 6.84662000 6.84372000 6.92555000 6.93108886 0.06909381 11041 1288839600 2010.11.04 03:00 6.84666000 6.78555000 6.76705000 6.87335000 6.91722801 0.07078298 10172 1288926000 2010.11.05 03:00 6.78665000 6.77215000 6.75825000 6.84865000 6.90341106 0.07382399 12044 1289098800 2010.11.07 03:00 6.76760000 6.77365000 6.76760000 6.77555000 6.89105286 0.07734871 68 1289185200 2010.11.08 03:00 6.77375000 6.83695000 6.76839000 6.88615000 6.88590021 0.07843722 10335 1289271600 2010.11.09 03:00 6.84735000 6.87211000 6.79085000 6.88285000 6.88458686 0.07762365 10242 1289358000 2010.11.10 03:00 6.87292000 6.90035000 6.83585000 6.93755000 6.88608811 0.07719658 10603 1289444400 2010.11.11 03:00 6.89983000 6.92665000 6.85863000 6.94815000 6.88995115 0.07533331 9460 1289530800 2010.11.12 03:00 6.91366000 6.95085000 6.89330000 7.01785000 6.89575104 0.07475791 13532 1289703600 2010.11.14 03:00 6.92410000 6.94400000 6.92410000 6.95345000 6.90034618 0.07342148 440 1289790000 2010.11.15 03:00 6.94390000 6.97348000 6.93453000 7.01355000 6.90731130 0.07428906 8947 1289876400 2010.11.16 03:00 6.97480000 7.03179000 6.94278000 7.07955000 6.91916642 0.07885469 12520 1289962800 2010.11.17 03:00 7.03270000 7.00990000 6.99859000 7.08025000 6.92780771 0.08175995 13615 1290049200 2010.11.18 03:00 7.00035000 6.96400000 6.95267000 7.01685000 6.93125459 0.08245434 13029 1290135600 2010.11.19 03:00 6.95545000 6.98546000 6.93802000 7.03466000 6.93641701 0.08026183 10836 1290308400 2010.11.21 03:00 6.97925000 6.97286000 6.97186000 6.98556000 6.93988777 0.08086884 25 1290394800 2010.11.22 03:00 6.96950000 6.99504000 6.94235000 7.02916000 6.94514037 0.08251353 11751 1290481200 2010.11.23 03:00 6.99504000 7.09825000 6.98829000 7.11605000 6.95972224 0.09373321 14745 1290567600 2010.11.24 03:00 7.09236000 7.05216000 7.04705000 7.12766000 6.96852583 0.09913771 12746 1290654000 2010.11.25 03:00 7.05336000 7.02525000 7.02235000 7.08616000 6.97392814 0.10006430 7710 1290740400 2010.11.26 03:00 7.02255000 7.12340000 7.02255000 7.17186000 6.98816355 0.10588788 9694 1290913200 2010.11.28 03:00 7.09565000 7.10805000 7.09565000 7.11865000 6.99958131 0.10256178 721 1290999600 2010.11.29 03:00 7.10735000 7.12616000 7.08861000 7.17786000 7.01163642 0.09626210 12734 1291086000 2010.11.30 03:00 7.11996000 7.09235000 7.07676000 7.16136000 7.01932343 0.08370572 14209 1291172400 2010.12.01 03:00 7.09656000 7.02415000 6.99106000 7.11056000 7.01978310 0.07317570 12880 1291258800 2010.12.02 03:00 7.01235000 6.90096000 6.85992000 7.02796000 7.00846662 0.06987623 14562 1291345200 2010.12.03 03:00 6.89895000 6.85366000 6.83255000 6.93403000 6.99372313 0.07548353 11602 1291518000 2010.12.05 03:00 6.85217000 6.85283000 6.84467000 6.85464000 6.98030474 0.08323095 29 1291604400 2010.12.06 03:00 6.85124000 6.88530000 6.84129000 6.93716000 6.97125667 0.08826562 8174 1291690800 2010.12.07 03:00 6.88115000 6.91337000 6.85703000 6.92115000 6.96574365 0.09089637 8723 1291777200 2010.12.08 03:00 6.91337000 6.91874000 6.90381000 6.98931000 6.96126711 0.09309498 12326 1291863600 2010.12.09 03:00 6.91734000 6.86019000 6.85722000 6.94415000 6.95164072 0.09766362 11250 1291950000 2010.12.10 03:00 6.86019000 6.86055000 6.83724000 6.90854000 6.94296541 0.10179247 10104 1292122800 2010.12.12 03:00 6.83765000 6.84665000 6.83765000 6.84665000 6.93379252 0.10710286 582 1292209200 2010.12.13 03:00 6.84084000 6.83306000 6.81429000 6.87335000 6.92419894 0.11214700 9655 1292295600 2010.12.14 03:00 6.83306000 6.82700000 6.79595000 6.84385000 6.91494190 0.11694780 10837 1292382000 2010.12.15 03:00 6.82761000 6.86255000 6.78205000 6.86345000 6.90995220 0.11789933 8934 1292468400 2010.12.16 03:00 6.85685000 6.82713000 6.81957000 6.86985000 6.90206437 0.11402433 5173 1292554800 2010.12.17 03:00 6.82722000 6.86484000 6.79305000 6.88255000 6.89851919 0.11025984 6347 1292727600 2010.12.19 03:00 6.83343000 6.83428000 6.82685000 6.85135000 6.89240117 0.10895004 37 1292814000 2010.12.20 03:00 6.84098000 6.82897000 6.81095000 6.88875000 6.88636011 0.09800275 6467 1292900400 2010.12.21 03:00 6.82964000 6.82185000 6.79265000 6.84285000 6.88021629 0.08636562 4685 1292986800 2010.12.22 03:00 6.83065000 6.77202000 6.77202000 6.83155000 6.86991188 0.07069979 4801 1293073200 2010.12.23 03:00 6.78595000 6.73852000 6.72950000 6.79495000 6.85739837 0.05660755 4777 1293159600 2010.12.24 03:00 6.74651000 6.75457000 6.74651000 6.76655000 6.84760519 0.04640894 125 1293418800 2010.12.27 03:00 6.71685000 6.71781000 6.71685000 6.73085000 6.83524374 0.05160121 16 1293505200 2010.12.28 03:00 6.71700000 6.66184000 6.63597000 6.72585000 6.81872910 0.06367063 3747 1293591600 2010.12.29 03:00 6.66015000 6.61940000 6.61739000 6.69585000 6.79974538 0.07812622 3914 1293678000 2010.12.30 03:00 6.61938000 6.61135000 6.57245000 6.67475000 6.78180296 0.08830642 4967 1293764400 2010.12.31 03:00 6.60984000 6.59993000 6.59993000 6.61865000 6.76448173 0.09449908 224 1294023600 2011.01.03 03:00 6.61755000 6.60627000 6.60627000 6.62435000 6.74941394 0.09647798 40 1294110000 2011.01.04 03:00 6.61684000 6.65225000 6.60512000 6.71535000 6.74016023 0.09691895 8126 1294196400 2011.01.05 03:00 6.66035000 6.70046000 6.65209000 6.75185000 6.73637926 0.09396184 7960 1294282800 2011.01.06 03:00 6.70011000 6.77496000 6.68970000 6.81535000 6.74005362 0.09078596 9275 1294369200 2011.01.07 03:00 6.77591000 6.79595000 6.76434000 6.85245000 6.74537708 0.08919871 8463 1294542000 2011.01.09 03:00 6.74485000 6.78808000 6.74485000 6.79135000 6.74944403 0.08809832 14 1294628400 2011.01.10 03:00 6.79035000 6.80650000 6.78530000 6.88265000 6.75487793 0.08619227 9983 1294714800 2011.01.11 03:00 6.81035000 6.86690000 6.79504000 6.89515000 6.76554670 0.09060324 7885 1294801200 2011.01.12 03:00 6.87745000 6.82445000 6.81025000 6.87745000 6.77115653 0.09066878 6687 1294887600 2011.01.13 03:00 6.82645000 6.80814000 6.80055000 6.85235000 6.77467877 0.09132036 8215 1294974000 2011.01.14 03:00 6.81095000 6.91234000 6.80518000 6.96485000 6.78778936 0.10087978 10315 1295146800 2011.01.16 03:00 6.91915000 6.91690000 6.91690000 6.93395000 6.80008561 0.11009305 23 1295233200 2011.01.17 03:00 6.93315000 6.88075000 6.85918000 6.96434000 6.80776794 0.11491862 6334 1295319600 2011.01.18 03:00 6.88035000 6.89535000 6.84005000 6.92475000 6.81610909 0.11925330 9278 1295406000 2011.01.19 03:00 6.88985000 6.98745000 6.85052000 6.99485000 6.83242727 0.13125093 9417 1295492400 2011.01.20 03:00 6.98935000 7.06465000 6.94306000 7.11085000 6.85454372 0.14727464 8837 1295578800 2011.01.21 03:00 7.05991000 7.04815000 7.03101000 7.13935000 6.87298241 0.15415325 9084 1295751600 2011.01.23 03:00 7.04994000 7.04776000 7.04740000 7.05598000 6.88962790 0.15428018 39 1295838000 2011.01.24 03:00 7.05535000 6.99285000 6.98233000 7.07765000 6.89945857 0.14617924 7105 1295924400 2011.01.25 03:00 6.96879000 7.03279000 6.96879000 7.09495000 6.91215680 0.13666385 7918 1296010800 2011.01.26 03:00 7.05035000 7.05256000 7.02649000 7.10715000 6.92552854 0.12525907 8307 1296097200 2011.01.27 03:00 7.05137000 7.04095000 7.01645000 7.10055000 6.93652106 0.11420336 9810 1296183600 2011.01.28 03:00 7.04095000 7.17145000 7.03784000 7.19445000 6.95889524 0.11646645 10060 1296356400 2011.01.30 03:00 7.15889000 7.16135000 7.15876000 7.17535000 6.97817665 0.12022159 46 1296442800 2011.01.31 03:00 7.16135000 7.17535000 7.14372000 7.19875000 6.99695506 0.12351589 9882 1296529200 2011.02.01 03:00 7.17535000 7.11435000 7.09897000 7.18215000 7.00813553 0.11850414 10197 1296615600 2011.02.02 03:00 7.11735000 7.15745000 7.09200000 7.17575000 7.02235596 0.11551045 8141 1296702000 2011.02.03 03:00 7.15695000 7.23757000 7.13199000 7.29945000 7.04285253 0.12130775 9722 1296788400 2011.02.04 03:00 7.23753000 7.24635000 7.22408000 7.31745000 7.06223324 0.12086049 8386 1296961200 2011.02.06 03:00 7.10985000 7.24165000 7.10985000 7.24165000 7.07932055 0.11424848 24 1297047600 2011.02.07 03:00 7.23984000 7.22635000 7.10764000 7.29065000 7.09332336 0.11308252 7129 1297134000 2011.02.08 03:00 7.21915000 7.19041000 7.15715000 7.25955000 7.10256971 0.10815070 7722 1297220400 2011.02.09 03:00 7.19945000 7.19885000 7.16618000 7.24625000 7.11173926 0.09783145 8470 1297306800 2011.02.10 03:00 7.19685000 7.26865000 7.19065000 7.29775000 7.12668314 0.08974008 8410 1297393200 2011.02.11 03:00 7.27095000 7.26334000 7.24946000 7.34805000 7.13969808 0.08756494 7011 1297566000 2011.02.13 03:00 7.13910000 7.25645000 7.13910000 7.28595000 7.15081731 0.08845065 22 1297652400 2011.02.14 03:00 7.27234000 7.27034000 7.23300000 7.33095000 7.16220042 0.08811450 6985 1297738800 2011.02.15 03:00 7.27125000 7.18419000 7.18419000 7.34395000 7.16429467 0.08418904 6550 1297825200 2011.02.16 03:00 7.32425000 7.24595000 7.22819000 7.34435000 7.17207137 0.07524415 8219 1297911600 2011.02.17 03:00 7.24595000 7.17095000 7.15006000 7.25365000 7.17196457 0.06853040 8041 1297998000 2011.02.18 03:00 7.15734000 7.13998000 7.10568000 7.21405000 7.16891842 0.06483191 7194 1298170800 2011.02.20 03:00 7.11774000 7.12036000 7.11769000 7.12619000 7.16429381 0.06188912 41 1298257200 2011.02.21 03:00 7.12584000 7.14660000 7.11694000 7.16564000 7.16260868 0.06300248 4657 1298343600 2011.02.22 03:00 7.15234000 7.15462000 7.11688000 7.24304000 7.16184786 0.06348734 9719 1298430000 2011.02.23 03:00 7.14994000 7.11119000 7.05822000 7.15219000 7.15702330 0.06719377 8541 1298516400 2011.02.24 03:00 7.11681000 7.04519000 7.04238000 7.14614000 7.14637251 0.07711418 7842 1298602800 2011.02.25 03:00 7.04599000 7.02194000 6.96414000 7.07114000 7.13452179 0.08842570 7063 1298775600 2011.02.27 03:00 7.00304000 6.99763000 6.99522000 7.00774000 7.12148448 0.09722059 43 1298862000 2011.02.28 03:00 6.99819000 6.96569000 6.93419000 7.02869000 7.10664691 0.10620330 7155 1298948400 2011.03.01 03:00 6.96469000 6.98819000 6.92674000 7.00531000 7.09536530 0.11017048 6439 1299034800 2011.03.02 03:00 6.98769000 6.88394000 6.85587000 6.99994000 7.07522956 0.12395245 6667 1299121200 2011.03.03 03:00 6.88399000 6.92469000 6.85447000 6.92994000 7.06089246 0.13139309 6214 1299207600 2011.03.04 03:00 6.92269000 6.87844000 6.87827000 6.92789000 7.04351603 0.14037314 5952 1299380400 2011.03.06 03:00 6.88499000 6.88269000 6.87969000 6.88549000 7.02819927 0.14105337 17 1299466800 2011.03.07 03:00 6.88019000 6.87914000 6.84369000 6.89519000 7.01400315 0.13944041 6047 1299553200 2011.03.08 03:00 6.87794000 6.88669000 6.85634000 6.93234000 7.00187808 0.13495111 7298 1299639600 2011.03.09 03:00 6.88544000 6.86269000 6.85904000 6.91529000 6.98862208 0.12788026 4584 1299726000 2011.03.10 03:00 6.86399000 6.91899000 6.85894000 6.93392000 6.98199045 0.12258842 6411 1299812400 2011.03.11 03:00 6.91769000 6.87914000 6.86684000 6.95770000 6.97219517 0.11128120 7218 1299985200 2011.03.13 03:00 6.88864000 6.90539000 6.88809000 6.91769000 6.96583277 0.10376387 39 1300071600 2011.03.14 03:00 6.90669000 6.83069000 6.81694000 6.93369000 6.95296203 0.10142610 6257 1300158000 2011.03.15 03:00 6.83044000 6.96794000 6.82719000 7.03004000 6.95438851 0.09428200 12986 1300244400 2011.03.16 03:00 6.96644000 7.17369000 6.95164000 7.19534000 6.97527436 0.09866528 12213 1300330800 2011.03.17 03:00 7.17434000 7.08394000 7.03784000 7.17549000 6.98562347 0.09620959 12260 1300417200 2011.03.18 03:00 7.08344000 6.99309000 6.97944000 7.08344000 6.98633457 0.09232574 9547 1300590000 2011.03.20 03:00 6.99769000 7.00409000 6.99769000 7.00409000 6.98802556 0.09221935 14 1300676400 2011.03.21 03:00 7.00519000 6.92969000 6.92969000 7.00519000 6.98246979 0.09019160 6765 1300762800 2011.03.22 03:00 6.92794000 6.90594000 6.87979000 6.94619000 6.97518124 0.08837217 8643 1300849200 2011.03.23 03:00 6.90669000 6.93169000 6.89119000 6.95249000 6.97103922 0.08711175 7283 1300935600 2011.03.24 03:00 6.93349000 6.87269000 6.84914000 6.96054000 6.96167263 0.08585958 7868 1301022000 2011.03.25 03:00 6.87369000 6.84914000 6.83354000 6.90749000 6.95095523 0.08424077 7174 1301194800 2011.03.27 03:00 6.85669000 6.86794000 6.85669000 6.86844000 6.94304902 0.08403338 14 1301281200 2011.03.28 03:00 6.86994000 6.87779000 6.85199000 6.89744000 6.93683388 0.08295781 5676 1301367600 2011.03.29 03:00 6.87679000 6.85069000 6.84929000 6.88294000 6.92862970 0.08340169 8470 1301454000 2011.03.30 03:00 6.85179000 6.82469000 6.79974000 6.86599000 6.91873068 0.08554020 9144 1301540400 2011.03.31 03:00 6.82569000 6.77859000 6.75694000 6.82689000 6.90538395 0.09131079 9947 1301626800 2011.04.01 03:00 6.77749000 6.69574000 6.69304000 6.78119000 6.88541786 0.10445250 9260 1301799600 2011.04.03 03:00 6.70609000 6.70404000 6.70404000 6.70644000 6.86814378 0.11477915 18 1301886000 2011.04.04 03:00 6.70524000 6.72199000 6.68485000 6.73954000 6.85422437 0.12245788 6495 1301972400 2011.04.05 03:00 6.72319000 6.71929000 6.70994000 6.74946000 6.84137348 0.12876967 8185 1302058800 2011.04.06 03:00 6.72049000 6.68089000 6.67394000 6.72244000 6.82608934 0.13792613 8376 1302145200 2011.04.07 03:00 6.68144000 6.66759000 6.65064000 6.72059000 6.81099416 0.14291410 7767 1302231600 2011.04.08 03:00 6.66869000 6.63619000 6.63319000 6.66919000 6.79434615 0.12758397 6258 1302404400 2011.04.10 03:00 6.63919000 6.63599000 6.63599000 6.64049000 6.77926461 0.11814860 12 1302490800 2011.04.11 03:00 6.63719000 6.68469000 6.63299000 6.68769000 6.77025750 0.11149083 4268 1302577200 2011.04.12 03:00 6.68399000 6.73719000 6.66949000 6.74724000 6.76710822 0.09906363 6892 1302663600 2011.04.13 03:00 6.73769000 6.80544000 6.72219000 6.82379000 6.77075886 0.09241236 7042 1302750000 2011.04.14 03:00 6.80099000 6.84019000 6.77254000 6.87734000 6.77737135 0.08906597 9801 1302836400 2011.04.15 03:00 6.83549000 6.79699000 6.79199000 6.89399000 6.77923979 0.08258791 7405 1303009200 2011.04.17 03:00 6.79644000 6.80554000 6.79644000 6.80919000 6.78174458 0.08078501 18 1303095600 2011.04.18 03:00 6.80674000 6.83954000 6.80324000 6.90239000 6.78724890 0.08216912 8415 1303182000 2011.04.19 03:00 6.83949000 6.80994000 6.80569000 6.86940000 6.78940996 0.08119853 8222 1303268400 2011.04.20 03:00 6.80944000 6.77439000 6.76280000 6.80994000 6.78797949 0.07813193 10398 1303354800 2011.04.21 03:00 6.78839000 6.71194000 6.70319000 6.78839000 6.78073763 0.07487256 6512 1303441200 2011.04.22 03:00 6.71249000 6.70224000 6.70163000 6.71604000 6.77326167 0.07228839 489 1303614000 2011.04.24 03:00 6.70314000 6.70014000 6.70014000 6.71044000 6.76629770 0.07061299 21 1303700400 2011.04.25 03:00 6.70204000 6.72834000 6.69144000 6.73614000 6.76268268 0.06780134 1820 1303786800 2011.04.26 03:00 6.72954000 6.66674000 6.66674000 6.75394000 6.75354528 0.06656702 9352 1303873200 2011.04.27 03:00 6.66884000 6.59764000 6.58554000 6.67334000 6.73869716 0.07092398 8198 1303959600 2011.04.28 03:00 6.59744000 6.59674000 6.58109000 6.63584000 6.72517743 0.07563731 10246 1304046000 2011.04.29 03:00 6.59874000 6.56184000 6.55144000 6.63334000 6.70962148 0.08295269 5673 1304294400 2011.05.02 00:00 6.55674000 6.60934000 6.53784000 6.61219000 6.70007087 0.08621650 7559 1304380800 2011.05.03 00:00 6.60289000 6.63879000 6.60019000 6.66634000 6.69423459 0.08713466 17531 1304467200 2011.05.04 00:00 6.63844000 6.68294000 6.60969000 6.68444000 6.69315892 0.08645245 13710 1304553600 2011.05.05 00:00 6.68109000 6.72419000 6.64382000 6.76599000 6.69611426 0.08596121 12060 1304640000 2011.05.06 00:00 6.71524000 6.70229000 6.64349000 6.76864000 6.69670242 0.08535389 12173 1304899200 2011.05.09 00:00 6.69974000 6.72019000 6.65804000 6.76784000 6.69893934 0.08163924 15171 1304985600 2011.05.10 00:00 6.72239000 6.73704000 6.71604000 6.81094000 6.70256797 0.07554254 23669 1305072000 2011.05.11 00:00 6.74119000 6.88219000 6.73474000 6.90199000 6.71967483 0.08322353 23548 1305158400 2011.05.12 00:00 6.87819000 6.89684000 6.86549000 6.96519000 6.73654770 0.09272280 25862 1305244800 2011.05.13 00:00 6.89654000 7.01074000 6.88189000 7.05649000 6.76266126 0.11502197 25466 1305504000 2011.05.16 00:00 7.02274000 7.00134000 6.96114000 7.05984000 6.78539257 0.13365594 12603 1305590400 2011.05.17 00:00 6.99934000 6.95234000 6.95184000 7.03824000 6.80129232 0.14460212 15088 1305676800 2011.05.18 00:00 6.95484000 6.91134000 6.90229000 6.96269000 6.81177305 0.14925396 14681 1305763200 2011.05.19 00:00 6.90559000 6.86884000 6.86819000 6.94704000 6.81720800 0.14979160 14258 1305849600 2011.05.20 00:00 6.86854000 6.91479000 6.85689000 6.93919000 6.82650152 0.15227618 13228 1306108800 2011.05.23 00:00 6.90944000 7.02194000 6.90864000 7.04324000 6.84511471 0.16282199 24346 1306195200 2011.05.24 00:00 7.02329000 6.97959000 6.97734000 7.03359000 6.85792188 0.16471153 24585 1306281600 2011.05.25 00:00 6.97774000 7.02449000 6.97619000 7.07324000 6.87378551 0.16286390 31779 1306368000 2011.05.26 00:00 7.02764000 6.95694000 6.95109000 7.04214000 6.88170499 0.15372736 26839 1306454400 2011.05.27 00:00 6.95604000 6.92869000 6.89299000 6.96689000 6.88617975 0.13732007 24753 1306713600 2011.05.30 00:00 6.92129000 6.93044000 6.89824000 6.94769000 6.89039501 0.12345315 6778 1306800000 2011.05.31 00:00 6.93069000 6.80584000 6.80579000 6.93674000 6.88234215 0.11123404 25297 1306886400 2011.06.01 00:00 6.80504000 6.83554000 6.77254000 6.83719000 6.87788481 0.10288394 25981 1306972800 2011.06.02 00:00 6.83724000 6.70884000 6.70744000 6.84224000 6.86178530 0.10708129 27714 1307059200 2011.06.03 00:00 6.71149000 6.71264000 6.68034000 6.75664000 6.84758099 0.11095421 27655 1307318400 2011.06.06 00:00 6.70499000 6.79204000 6.67474000 6.79769000 6.84229137 0.11031191 20423 1307404800 2011.06.07 00:00 6.79549000 6.70984000 6.69809000 6.79580000 6.82967695 0.11794842 21874 1307491200 2011.06.08 00:00 6.71084000 6.72584000 6.70535000 6.77349000 6.81978772 0.12447521 21249 1307577600 2011.06.09 00:00 6.72524000 6.74294000 6.68899000 6.76659000 6.81246889 0.12798385 20399 1307664000 2011.06.10 00:00 6.74324000 6.80514000 6.71913000 6.80734000 6.81177090 0.12038625 22022 1307923200 2011.06.13 00:00 6.79269000 6.78834000 6.76785000 6.81505000 6.80953938 0.11368839 15897 1308009600 2011.06.14 00:00 6.78914000 6.76365000 6.73604000 6.78969000 6.80516897 0.11113914 17707 1308096000 2011.06.15 00:00 6.76934000 6.76034000 6.75764000 6.76934000 6.80089954 0.11042860 1615 1308182400 2011.06.16 00:00 6.84209000 6.84559000 6.82564000 6.90519000 6.80515578 0.10848330 30201 1308268800 2011.06.17 00:00 6.84574000 6.75394000 6.75329000 6.87192000 6.80027808 0.10752371 23673 1308528000 2011.06.20 00:00 6.77154000 6.78864000 6.76189000 6.82824000 6.79916969 0.09566534 21322 1308614400 2011.06.21 00:00 6.78804000 6.71704000 6.70269000 6.80334000 6.79134782 0.08950644 23914 1308700800 2011.06.22 00:00 6.71594000 6.78584000 6.69860000 6.79484000 6.79082326 0.07278094 23479 1308787200 2011.06.23 00:00 6.78554000 6.83519000 6.77154000 6.88669000 6.79504867 0.06377655 25232 1308873600 2011.06.24 00:00 6.82669000 6.90669000 6.80983000 6.91719000 6.80568118 0.06410230 23985 1309132800 2011.06.27 00:00 6.90069000 6.86614000 6.86614000 6.94109000 6.81143916 0.06175519 23792 1309219200 2011.06.28 00:00 6.86394000 6.85369000 6.82975000 6.88734000 6.81546305 0.06427443 25521 1309305600 2011.06.29 00:00 6.85344000 6.79699000 6.79194000 6.86454000 6.81370371 0.06337875 25953 1309392000 2011.06.30 00:00 6.79294000 6.76184000 6.74492000 6.82492000 6.80876431 0.05786608 25585 1309478400 2011.07.01 00:00 6.76294000 6.72944000 6.71964000 6.78539000 6.80120961 0.05404761 21979 1309737600 2011.07.04 00:00 6.73399000 6.72274000 6.70910000 6.74259000 6.79373632 0.05484878 15925 1309824000 2011.07.05 00:00 6.72244000 6.74694000 6.71869000 6.76454000 6.78927952 0.05202490 21966 1309910400 2011.07.06 00:00 6.74474000 6.73809000 6.72564000 6.78084000 6.78440433 0.05121435 25415 1309996800 2011.07.07 00:00 6.73824000 6.67354000 6.66464000 6.74919000 6.77384582 0.05667451 25076 1310083200 2011.07.08 00:00 6.67364000 6.70169000 6.66659000 6.73165000 6.76697384 0.05925732 25503 1310342400 2011.07.11 00:00 6.70724000 6.84084000 6.70644000 6.85819000 6.77400871 0.06029483 26132 1310428800 2011.07.12 00:00 6.84064000 6.87684000 6.82909000 6.94959000 6.78380217 0.06354080 38243 1310515200 2011.07.13 00:00 6.87634000 6.79664000 6.79259000 6.91764000 6.78502482 0.06334057 26159 1310601600 2011.07.14 00:00 6.79634000 6.83639000 6.78129000 6.88169000 6.78991674 0.06301153 26464 1310688000 2011.07.15 00:00 6.83669000 6.88704000 6.83529000 6.91894000 6.79916658 0.06636130 23087 1310947200 2011.07.18 00:00 6.90769000 6.97424000 6.89344000 7.00284000 6.81584024 0.07811051 25958 1311033600 2011.07.19 00:00 6.97129000 6.92744000 6.92099000 6.99279000 6.82646878 0.08006937 27718 1311120000 2011.07.20 00:00 6.92764000 6.86494000 6.85334000 6.94074000 6.83013271 0.08053789 24487 1311206400 2011.07.21 00:00 6.86554000 6.77354000 6.76744000 6.89274000 6.82474293 0.08061041 28300 1311292800 2011.07.22 00:00 6.77279000 6.77369000 6.73299000 6.80594000 6.81988074 0.07839010 25021 1311552000 2011.07.25 00:00 6.77699000 6.76434000 6.74924000 6.84634000 6.81459115 0.07766301 19539 1311638400 2011.07.26 00:00 6.76404000 6.68269000 6.66409000 6.77509000 6.80202914 0.08032924 27205 1311724800 2011.07.27 00:00 6.68169000 6.67064000 6.62774000 6.68469000 6.78951588 0.08425894 22375 1311811200 2011.07.28 00:00 6.67094000 6.73244000 6.62294000 6.75294000 6.78408009 0.08492525 27166 1311897600 2011.07.29 00:00 6.73619000 6.69169000 6.67059000 6.78254000 6.77528103 0.08696358 26532 1312156800 2011.08.01 00:00 6.68919000 6.72684000 6.64954000 6.74814000 6.77066760 0.08742955 25692 1312243200 2011.08.02 00:00 6.72654000 6.78294000 6.71414000 6.80969000 6.77183640 0.08711625 29407 1312329600 2011.08.03 00:00 6.78454000 6.71944000 6.71874000 6.84194000 6.76684627 0.08845775 29186 1312416000 2011.08.04 00:00 6.71929000 6.93434000 6.71584000 6.94499000 6.78279805 0.08974896 31543 1312502400 2011.08.05 00:00 6.93909000 6.92884000 6.84504000 6.96074000 6.79670681 0.09082332 24887 1312761600 2011.08.08 00:00 6.90769000 7.20349000 6.90769000 7.20519000 6.83544806 0.12468389 23822 1312848000 2011.08.09 00:00 7.19854000 7.11729000 7.08409000 7.47819000 6.86229015 0.14120226 27623 1312934400 2011.08.10 00:00 7.11419000 7.26769000 7.07369000 7.29269000 6.90089966 0.17139459 22637 1313020800 2011.08.11 00:00 7.26499000 7.19189000 7.11224000 7.34254000 6.92861303 0.18784412 22729 1313107200 2011.08.12 00:00 7.18924000 7.18169000 7.14869000 7.28854000 6.95271560 0.20144058 22191 1313366400 2011.08.15 00:00 7.16769000 7.05219000 7.03109000 7.21439000 6.96218935 0.20530417 19964 1313452800 2011.08.16 00:00 7.05169000 7.15184000 7.04079000 7.19664000 6.98025132 0.21465513 21951 1313539200 2011.08.17 00:00 7.15484000 7.09249000 7.05724000 7.17239000 6.99094071 0.21771880 21914 1313625600 2011.08.18 00:00 7.09309000 7.18929000 7.08444000 7.25709000 7.00983112 0.22176915 26238 1313712000 2011.08.19 00:00 7.18844000 7.19969000 7.13484000 7.26639000 7.02791292 0.22400212 23021 1313971200 2011.08.22 00:00 7.18569000 7.20209000 7.17664000 7.23999000 7.04450121 0.22335359 20242 1314057600 2011.08.23 00:00 7.20934000 7.17594000 7.15124000 7.24109000 7.05701919 0.21262591 22070 1314144000 2011.08.24 00:00 7.18299000 7.26469000 7.16959000 7.27669000 7.07679737 0.20236758 17969 1314230400 2011.08.25 00:00 7.26644000 7.24069000 7.17479000 7.27594000 7.09240619 0.19223685 14469 1314316800 2011.08.26 00:00 7.23944000 7.15434000 7.12039000 7.24089000 7.09830465 0.17086385 21484 1314576000 2011.08.29 00:00 7.15819000 7.05224000 7.02254000 7.16094000 7.09391754 0.14993534 20966 1314662400 2011.08.30 00:00 7.04989000 7.07284000 7.02034000 7.09594000 7.09191015 0.13332219 18917 1314748800 2011.08.31 00:00 7.07254000 6.98914000 6.96594000 7.08154000 7.08212252 0.11076541 24186 1314835200 2011.09.01 00:00 7.00524000 7.00664000 6.96604000 7.03694000 7.07493371 0.11090070 30397 1314921600 2011.09.02 00:00 7.00519000 7.07899000 6.98529000 7.07969000 7.07532002 0.10573177 28734 1315180800 2011.09.05 00:00 7.07114000 7.12774000 7.06569000 7.13614000 7.08031240 0.09934606 22265 1315267200 2011.09.06 00:00 7.12924000 7.15934000 7.05779000 7.20269000 7.08783884 0.09608848 33124 1315353600 2011.09.07 00:00 7.15964000 7.12789000 7.07039000 7.16719000 7.09165323 0.08570998 24781 1315440000 2011.09.08 00:00 7.12709000 7.17739000 7.12119000 7.19109000 7.09981864 0.08107085 26765 1315526400 2011.09.09 00:00 7.17799000 7.28409000 7.16194000 7.30129000 7.11736829 0.08266545 29102 1315785600 2011.09.12 00:00 7.29849000 7.40974000 7.27979000 7.47524000 7.14521322 0.09703539 34936 1315872000 2011.09.13 00:00 7.42059000 7.30319000 7.28284000 7.45384000 7.16025863 0.10138913 33378 1315958400 2011.09.14 00:00 7.29924000 7.39494000 7.28514000 7.44644000 7.18260923 0.11134010 33526 1316044800 2011.09.15 00:00 7.39294000 7.39664000 7.31319000 7.47579000 7.20299312 0.12149832 29984 1316131200 2011.09.16 00:00 7.38984000 7.46854000 7.35644000 7.48444000 7.22828330 0.13732357 26825 1316390400 2011.09.19 00:00 7.49254000 7.65504000 7.47414000 7.74369000 7.26892679 0.17229489 31114 1316476800 2011.09.20 00:00 7.65624000 7.73494000 7.61849000 7.74914000 7.31330900 0.20813894 25713 1316563200 2011.09.21 00:00 7.73524000 8.21794000 7.70104000 8.21794000 7.39946433 0.30559274 25400 1316649600 2011.09.22 00:00 8.27464000 8.30894000 8.12454000 8.34069000 7.48608106 0.38537115 28242 1316736000 2011.09.23 00:00 8.38779000 8.09669000 8.07669000 8.42624000 7.54423430 0.41794531 23394 1316995200 2011.09.26 00:00 8.09889000 8.06929000 7.95079000 8.34524000 7.59423960 0.43345669 19418 1317081600 2011.09.27 00:00 8.03899000 7.88169000 7.77734000 8.06088000 7.62161583 0.42969401 21947 1317168000 2011.09.28 00:00 7.86669000 7.92119000 7.75729000 7.94819000 7.65014670 0.41777334 18279 1317254400 2011.09.29 00:00 7.92519000 7.95649000 7.82184000 8.00749000 7.67932226 0.40369314 21682 1317340800 2011.09.30 00:00 7.97989000 8.09669000 7.96024000 8.15799000 7.71907156 0.39800777 30955 1317600000 2011.10.03 00:00 8.11264000 8.28669000 8.06794000 8.28864000 7.77313046 0.40287098 28565 1317686400 2011.10.04 00:00 8.28829000 8.09124000 8.05620000 8.35254000 7.80342661 0.38886114 31612 1317772800 2011.10.05 00:00 8.06980000 7.95330000 7.95330000 8.15989000 7.81770027 0.36089017 28450 1317859200 2011.10.06 00:00 7.96030000 7.93450000 7.87519000 8.08369000 7.82882405 0.33230683 26867 1317945600 2011.10.07 00:00 7.92280000 7.99139000 7.84136000 8.00922000 7.84430652 0.31021716 30298 1318204800 2011.10.10 00:00 7.95440000 7.84634000 7.80879000 7.99919000 7.84450019 0.29458206 14233 1318291200 2011.10.11 00:00 7.83480000 7.93120000 7.80390000 8.00619000 7.85275731 0.26732431 28740 1318377600 2011.10.12 00:00 7.91530000 7.83574000 7.76489000 7.97709000 7.85113661 0.24751163 24138 1318464000 2011.10.13 00:00 7.83634000 7.87639000 7.78300000 7.94024000 7.85354170 0.22463008 32369 1318550400 2011.10.14 00:00 7.86030000 7.83124000 7.81814000 7.89814000 7.85141773 0.20879723 28341 1318809600 2011.10.17 00:00 7.82534000 7.99529000 7.77039000 7.99644000 7.86511985 0.19752137 13272 1318896000 2011.10.18 00:00 7.98050000 7.95240000 7.92190000 8.09504000 7.87343224 0.19055955 16079 1318982400 2011.10.19 00:00 7.94530000 8.03834000 7.92480000 8.07799000 7.88913774 0.16785195 16543 1319068800 2011.10.20 00:00 8.02130000 8.17530000 8.01530000 8.27044000 7.91639129 0.13713959 17680 1319155200 2011.10.21 00:00 8.15180000 8.03919000 8.00040000 8.22839000 7.92808641 0.12830941 9755 1319414400 2011.10.24 00:00 8.02630000 7.88019000 7.85244000 8.07114000 7.92352485 0.12663586 9938 1319500800 2011.10.25 00:00 7.86589000 7.92094000 7.85094000 7.97669000 7.92327867 0.12639701 13399 1319587200 2011.10.26 00:00 7.92009000 7.94044000 7.90329000 8.01729000 7.92491308 0.12574710 10862 1319673600 2011.10.27 00:00 7.94679000 7.72119000 7.67844000 7.97209000 7.90551088 0.14086645 13774 1319760000 2011.10.28 00:00 7.72724000 7.73169000 7.69369000 7.76924000 7.88895651 0.14570140 12204 1320019200 2011.10.31 00:00 7.71664000 7.95969000 7.71429000 7.96624000 7.89569304 0.11415285 13964 1320105600 2011.11.01 00:00 7.96664000 8.09819000 7.94574000 8.20704000 7.91497846 0.11007160 16853 1320192000 2011.11.02 00:00 8.10484000 7.99219000 7.94874000 8.12169000 7.92233194 0.11002740 15655 1320278400 2011.11.03 00:00 7.99829000 7.86169000 7.82269000 8.09044000 7.91655652 0.11142449 16128 1320364800 2011.11.04 00:00 7.85174000 7.90169000 7.78694000 7.92069000 7.91514066 0.11034733 14528 1320624000 2011.11.07 00:00 7.90279000 7.93894000 7.88649000 8.01079000 7.91740726 0.10909162 12567 1320710400 2011.11.08 00:00 7.93479000 7.82099000 7.81294000 7.98054000 7.90822467 0.11220877 10671 1320796800 2011.11.09 00:00 7.81989000 8.05709000 7.81989000 8.06969000 7.92240232 0.11327422 12185 1320883200 2011.11.10 00:00 8.04409000 7.97769000 7.91804000 8.10249000 7.92766781 0.11270464 18697 1320969600 2011.11.11 00:00 7.97529000 7.88774000 7.86104000 7.99934000 7.92386516 0.11162409 11667 1321228800 2011.11.14 00:00 7.87944000 8.00924000 7.85874000 8.04164000 7.93199610 0.11085037 13231 1321315200 2011.11.15 00:00 8.00374000 8.16904000 7.99674000 8.21554000 7.95457171 0.12041195 16442 1321401600 2011.11.16 00:00 8.16864000 8.18784000 8.12044000 8.24144000 7.97678774 0.13024439 16088 1321488000 2011.11.17 00:00 8.17744000 8.21484000 8.12154000 8.26534000 7.99945938 0.13730034 25306 1321574400 2011.11.18 00:00 8.19644000 8.19754000 8.13164000 8.24724000 8.01832420 0.14856562 17128 1321833600 2011.11.21 00:00 8.18104000 8.33284000 8.17484000 8.34774000 8.04827809 0.16820771 19973 1321920000 2011.11.22 00:00 8.33274000 8.38144000 8.26174000 8.46124000 8.08000779 0.18945006 19665 1322006400 2011.11.23 00:00 8.38874000 8.58524000 8.38694000 8.60594000 8.12812515 0.22968340 18962 1322092800 2011.11.24 00:00 8.58364000 8.48424000 8.44024000 8.58364000 8.16204085 0.23363716 12826 1322179200 2011.11.25 00:00 8.49064000 8.52634000 8.46344000 8.60244000 8.19673600 0.23546291 14206 1322438400 2011.11.28 00:00 8.47254000 8.38674000 8.30014000 8.47254000 8.21483162 0.23756326 18442 1322524800 2011.11.29 00:00 8.38284000 8.33734000 8.26504000 8.41104000 8.22649909 0.24054713 27273 1322611200 2011.11.30 00:00 8.32894000 8.10484000 8.08424000 8.46134000 8.21491251 0.23375297 27548 1322697600 2011.12.01 00:00 8.10454000 8.07774000 8.05544000 8.17604000 8.20184846 0.22039628 21669 1322784000 2011.12.02 00:00 8.07884000 8.04442000 7.97114000 8.09244000 8.18685527 0.21227742 19527 1323043200 2011.12.05 00:00 7.98864000 8.05554000 7.96332000 8.05904000 8.17434906 0.20768795 19253 1323129600 2011.12.06 00:00 8.05604000 8.02394000 8.01394000 8.12744000 8.16002438 0.19754008 27405 1323216000 2011.12.07 00:00 8.02044000 8.00674000 7.95474000 8.11344000 8.14542587 0.20257034 23321 1323302400 2011.12.08 00:00 8.00644000 8.26264000 8.00394000 8.27942000 8.15658912 0.19726299 21419 1323388800 2011.12.09 00:00 8.26144000 8.08954000 8.08434000 8.32192000 8.15020349 0.19085058 19586 1323648000 2011.12.12 00:00 8.09844000 8.26664000 8.08144000 8.29079000 8.16129268 0.18523298 19635 1323734400 2011.12.13 00:00 8.28244000 8.35774000 8.19064000 8.37264000 8.18000195 0.18278519 22659 1323820800 2011.12.14 00:00 8.34944000 8.42434000 8.28124000 8.45444000 8.20327224 0.18248907 29363 1323907200 2011.12.15 00:00 8.42074000 8.41404000 8.33024000 8.44744000 8.22334536 0.18254127 25697 1323993600 2011.12.16 00:00 8.41464000 8.39264000 8.31322000 8.41664000 8.23946866 0.18228188 18170 1324252800 2011.12.19 00:00 8.36869000 8.39464000 8.33914000 8.41154000 8.25424688 0.18163236 20733 1324339200 2011.12.20 00:00 8.39434000 8.18824000 8.18094000 8.39494000 8.24796051 0.18069770 19518 1324425600 2011.12.21 00:00 8.18234000 8.24074000 8.06754000 8.27976000 8.24727285 0.16424100 21052 1324512000 2011.12.22 00:00 8.24082000 8.18455000 8.12084000 8.27284000 8.24129924 0.15588658 15949 1324598400 2011.12.23 00:00 8.18407000 8.17132000 8.10944000 8.19224000 8.23463455 0.14233700 7984 1324857600 2011.12.26 00:00 8.14054000 8.14754000 8.14024000 8.14834000 8.22633983 0.13831168 18 1324944000 2011.12.27 00:00 8.14384000 8.13664000 8.11074000 8.17642000 8.21779699 0.13611044 11553 1325030400 2011.12.28 00:00 8.13744000 8.21234000 8.10063000 8.22035000 8.21727728 0.13370163 15913 1325116800 2011.12.29 00:00 8.21404000 8.16514000 8.12054000 8.21454000 8.21231182 0.13030983 15253 1325203200 2011.12.30 00:00 8.18074000 8.06554000 8.05294000 8.18074000 8.19833355 0.12953692 6672 1325462400 2012.01.02 00:00 8.07788000 8.07200000 8.06440000 8.09079000 8.18630179 0.13040021 263 1325548800 2012.01.03 00:00 8.07115000 8.05769000 8.01923000 8.08690000 8.17405305 0.13155180 10107 1325635200 2012.01.04 00:00 8.05940000 8.12430000 8.04300000 8.18620000 8.16931466 0.12834642 12295 1325721600 2012.01.05 00:00 8.12780000 8.17440000 8.10890000 8.23530000 8.16979898 0.12647357 18454 1325808000 2012.01.06 00:00 8.18120000 8.17590000 8.11290000 8.21160000 8.17038003 0.12497721 12963 1326067200 2012.01.09 00:00 8.17490000 8.15500000 8.13630000 8.19912000 8.16891526 0.12366916 14337 1326153600 2012.01.10 00:00 8.15640000 8.10761000 8.06171000 8.16230000 8.16307667 0.11873922 14031 1326240000 2012.01.11 00:00 8.10740000 8.08562000 8.08483000 8.16289000 8.15569984 0.10648360 17128 1326326400 2012.01.12 00:00 8.09060000 8.04550000 8.00870000 8.10240000 8.14520462 0.09440106 17759 1326412800 2012.01.13 00:00 8.05140000 8.12990000 8.02310000 8.22500000 8.14374704 0.07670206 22342 1326672000 2012.01.16 00:00 8.16400000 8.10630000 8.06481000 8.17960000 8.14018065 0.05265725 13838 1326758400 2012.01.17 00:00 8.10440000 8.03618000 7.99220000 8.10450000 8.13027583 0.05557701 18963 1326844800 2012.01.18 00:00 8.02830000 7.95987000 7.93931000 8.05490000 8.11404670 0.06099018 20971 1326931200 2012.01.19 00:00 7.95037000 7.93120000 7.89681000 8.00080000 8.09663273 0.07114357 17280 1327017600 2012.01.20 00:00 7.92340000 7.94400000 7.90403000 7.99080000 8.08209628 0.07754548 16700 1327276800 2012.01.23 00:00 7.94840000 7.92100000 7.90190000 7.98177000 8.06675378 0.08530669 28255 1327363200 2012.01.24 00:00 7.93850000 7.93459000 7.92840000 8.01290000 8.05416675 0.09028665 26987 1327449600 2012.01.25 00:00 7.94970000 7.88570000 7.87950000 8.06400000 8.03812230 0.09256219 28057 1327536000 2012.01.26 00:00 7.87840000 7.81190000 7.77530000 7.91560000 8.01657732 0.10344900 33107 1327622400 2012.01.27 00:00 7.80640000 7.75400000 7.73940000 7.84178000 7.99156995 0.12189087 29462 1327881600 2012.01.30 00:00 7.74570000 7.82430000 7.74570000 7.87518000 7.97563948 0.12929831 27029 1327968000 2012.01.31 00:00 7.82540000 7.81080000 7.75528000 7.84270000 7.95994048 0.13646520 29154 1328054400 2012.02.01 00:00 7.81778000 7.68430000 7.65570000 7.85060000 7.93368901 0.14997723 31697 1328140800 2012.02.02 00:00 7.67280000 7.64050000 7.60508000 7.72520000 7.90576625 0.15946396 28729 1328227200 2012.02.03 00:00 7.64650000 7.52068000 7.52068000 7.66550000 7.86909137 0.17656876 27154 1328486400 2012.02.06 00:00 7.54300000 7.54090000 7.53562000 7.65140000 7.83783504 0.18538516 22468 1328572800 2012.02.07 00:00 7.54800000 7.55980000 7.52750000 7.60100000 7.81135552 0.19046184 23451 1328659200 2012.02.08 00:00 7.57430000 7.55320000 7.51888000 7.60480000 7.78676928 0.19327423 23612 1328745600 2012.02.09 00:00 7.54948000 7.58240000 7.53408000 7.65390000 7.76730554 0.19299236 22837 1328832000 2012.02.10 00:00 7.58140000 7.74440000 7.58140000 7.78140000 7.76512406 0.17547235 23047 1329091200 2012.02.13 00:00 7.69720000 7.67522000 7.64071000 7.71290000 7.75656177 0.15955755 19447 1329177600 2012.02.14 00:00 7.67699000 7.72370000 7.67371000 7.76130000 7.75343207 0.14687675 22049 1329264000 2012.02.15 00:00 7.71129000 7.76089000 7.67019000 7.76159000 7.75414235 0.13951369 21816 1329350400 2012.02.16 00:00 7.75509000 7.77160000 7.75070000 7.88000000 7.75580499 0.13411780 22060 1329436800 2012.02.17 00:00 7.76690000 7.73850000 7.71140000 7.78560000 7.75415689 0.12697524 18558 1329696000 2012.02.20 00:00 7.66937000 7.67018000 7.64110000 7.70230000 7.74615909 0.12012987 11980 1329782400 2012.02.21 00:00 7.66850000 7.73550000 7.64350000 7.74650000 7.74514394 0.11210575 19954 1329868800 2012.02.22 00:00 7.73150000 7.73150000 7.69910000 7.75430000 7.74384452 0.10701420 21322 1329955200 2012.02.23 00:00 7.73650000 7.65960000 7.64868000 7.74110000 7.73582123 0.10334879 22058 1330041600 2012.02.24 00:00 7.66060000 7.58980000 7.57860000 7.66530000 7.72191445 0.10127692 14054 1330300800 2012.02.27 00:00 7.58220000 7.54790000 7.52390000 7.64730000 7.70534164 0.09766244 17173 1330387200 2012.02.28 00:00 7.55370000 7.47610000 7.47360000 7.55640000 7.68350910 0.09729268 15972 1330473600 2012.02.29 00:00 7.47620000 7.50190000 7.40170000 7.51370000 7.66621300 0.09888389 18610 1330560000 2012.03.01 00:00 7.50750000 7.43680000 7.43440000 7.51010000 7.64436414 0.10534649 19640 1330646400 2012.03.02 00:00 7.43420000 7.51820000 7.43280000 7.53800000 7.63234851 0.10406552 15643 1330905600 2012.03.05 00:00 7.50840000 7.55280000 7.50500000 7.58640000 7.62477246 0.10342466 15645 1330992000 2012.03.06 00:00 7.55260000 7.65270000 7.54650000 7.67690000 7.62743223 0.10245860 15184 1331078400 2012.03.07 00:00 7.64730000 7.59190000 7.58810000 7.67660000 7.62404821 0.10166141 12598 1331164800 2012.03.08 00:00 7.59160000 7.47860000 7.46940000 7.60150000 7.61019600 0.10772362 15467 1331251200 2012.03.09 00:00 7.47870000 7.56840000 7.46960000 7.57390000 7.60621542 0.10429686 14493 1331510400 2012.03.12 00:00 7.56600000 7.54240000 7.53310000 7.60240000 7.60013776 0.10467128 12236 1331596800 2012.03.13 00:00 7.54180000 7.52460000 7.51460000 7.58570000 7.59294369 0.10277958 12992 1331683200 2012.03.14 00:00 7.52460000 7.69360000 7.52430000 7.72890000 7.60253001 0.09814906 14709 1331769600 2012.03.15 00:00 7.69300000 7.61720000 7.59070000 7.70560000 7.60392715 0.09081736 12911 1331856000 2012.03.16 00:00 7.62310000 7.56560000 7.55530000 7.65980000 7.60027694 0.08529111 12691 1332115200 2012.03.19 00:00 7.56920000 7.53890000 7.51720000 7.58610000 7.59443152 0.08349429 9911 1332201600 2012.03.20 00:00 7.53860000 7.60660000 7.53080000 7.63850000 7.59559042 0.07773173 13125 1332288000 2012.03.21 00:00 7.60780000 7.64490000 7.56950000 7.66640000 7.60028657 0.07446879 11381 1332374400 2012.03.22 00:00 7.64410000 7.69670000 7.63220000 7.74770000 7.60946881 0.08077707 15732 1332460800 2012.03.23 00:00 7.69960000 7.67740000 7.65990000 7.74700000 7.61593844 0.08524904 15434 1332720000 2012.03.26 00:00 7.68700000 7.57770000 7.57740000 7.71060000 7.61229669 0.08252671 13626 1332806400 2012.03.27 00:00 7.57700000 7.60010000 7.54400000 7.60620000 7.61113510 0.07625895 11767 1332892800 2012.03.28 00:00 7.60063000 7.67020000 7.59160000 7.70732000 7.61676033 0.07541759 18486 1332979200 2012.03.29 00:00 7.67080000 7.71470000 7.65050000 7.78140000 7.62608791 0.07012018 17672 1333065600 2012.03.30 00:00 7.71470000 7.66520000 7.63130000 7.71590000 7.62981287 0.06747178 23898 1333324800 2012.04.02 00:00 7.62890000 7.64880000 7.61000000 7.67740000 7.63162117 0.06584120 20781 1333411200 2012.04.03 00:00 7.64840000 7.74120000 7.62790000 7.76570000 7.64205725 0.07281163 24085 1333497600 2012.04.04 00:00 7.74080000 7.83130000 7.71880000 7.83859000 7.66008037 0.08785471 26902 1333584000 2012.04.05 00:00 7.82850000 7.83360000 7.78090000 7.86962000 7.67660605 0.09083504 21432 1333670400 2012.04.06 00:00 7.81510000 7.88135000 7.79870000 7.89160000 7.69610547 0.10319366 2062 1333929600 2012.04.09 00:00 7.87740000 7.86450000 7.86227000 7.91380000 7.71214305 0.10802162 5262 1334016000 2012.04.10 00:00 7.86380000 7.98180000 7.85700000 8.03534000 7.73782466 0.12123189 23380 1334102400 2012.04.11 00:00 7.98680000 8.00520000 7.95360000 8.05030000 7.76328898 0.14079922 22825 1334188800 2012.04.12 00:00 8.00580000 7.86940000 7.86212000 8.00600000 7.77339479 0.14170370 22697 1334275200 2012.04.13 00:00 7.86760000 7.94460000 7.85810000 7.95230000 7.78970005 0.14291565 16070 1334534400 2012.04.16 00:00 7.95280000 7.93200000 7.92700000 8.02220000 7.80325243 0.13793921 22677 1334620800 2012.04.17 00:00 7.93180000 7.81040000 7.78450000 7.98090000 7.80393315 0.13087742 23938 1334707200 2012.04.18 00:00 7.81010000 7.83860000 7.78630000 7.86830000 7.80723475 0.12661892 25922 1334793600 2012.04.19 00:00 7.83740000 7.84520000 7.79900000 7.87160000 7.81085049 0.12483209 28661 1334880000 2012.04.20 00:00 7.85360000 7.80710000 7.79260000 7.86000000 7.81049330 0.12119375 17598 1335139200 2012.04.23 00:00 7.81380000 7.84055000 7.80870000 7.88140000 7.81335584 0.10953752 25320 1335225600 2012.04.24 00:00 7.84140000 7.78957000 7.76640000 7.87300000 7.81109052 0.09906664 18519 1335312000 2012.04.25 00:00 7.78990000 7.74490000 7.74020000 7.79650000 7.80478667 0.09650167 18049 1335398400 2012.04.26 00:00 7.74390000 7.75670000 7.72250000 7.79570000 7.80020698 0.09637926 19399 1335484800 2012.04.27 00:00 7.76510000 7.73940000 7.73400000 7.84010000 7.79441584 0.09488195 18976 1335744000 2012.04.30 00:00 7.74440000 7.77370000 7.71640000 7.78740000 7.79244290 0.09029804 14999 1335830400 2012.05.01 00:00 7.76380000 7.73170000 7.71360000 7.78867000 7.78665787 0.09382491 13049 1335916800 2012.05.02 00:00 7.72670000 7.71570000 7.70560000 7.76130000 7.77989997 0.09827667 19186 1336003200 2012.05.03 00:00 7.71410000 7.73320000 7.68870000 7.74540000 7.77545236 0.10045433 16516 1336089600 2012.05.04 00:00 7.73410000 7.82440000 7.70020000 7.83710000 7.78011404 0.09585023 17840 1336348800 2012.05.07 00:00 7.83900000 7.79270000 7.79270000 7.88810000 7.78131270 0.09346522 12387 1336435200 2012.05.08 00:00 7.80450000 7.88640000 7.79580000 7.93750000 7.79132101 0.08137892 15653 1336953600 2012.05.14 00:00 8.16380000 8.20256000 8.15770000 8.20860000 7.83048663 0.10666993 14321 1337040000 2012.05.15 00:00 8.20000000 8.29930000 8.14720000 8.31055000 7.87513552 0.15001443 20716 1337126400 2012.05.16 00:00 8.29325000 8.31169000 8.25895000 8.39030000 7.91671214 0.18452221 22135 1337212800 2012.05.17 00:00 8.31000000 8.32929000 8.24980000 8.37470000 7.95600527 0.21516690 17002 1337299200 2012.05.18 00:00 8.32830000 8.33000000 8.26540000 8.44510000 7.99162382 0.23758425 17759 1337558400 2012.05.21 00:00 8.30850000 8.21500000 8.20249000 8.35000000 8.01289774 0.24636950 16858 1337644800 2012.05.22 00:00 8.21750000 8.31700000 8.20350000 8.33500000 8.04185986 0.26074865 16070 1337731200 2012.05.23 00:00 8.32130000 8.37750000 8.30665000 8.46140000 8.07382559 0.27475064 18798 1337817600 2012.05.24 00:00 8.36975000 8.35230000 8.28480000 8.42890000 8.10034696 0.28402866 16866 1337904000 2012.05.25 00:00 8.35200000 8.40020000 8.30280000 8.44861000 8.12890439 0.29069731 15768 1338163200 2012.05.28 00:00 8.35130000 8.33870000 8.27480000 8.35980000 8.14888493 0.28641045 9471 1338249600 2012.05.29 00:00 8.34775000 8.30640000 8.28150000 8.38000000 8.16388636 0.27804148 15137 1338336000 2012.05.30 00:00 8.31350000 8.52250000 8.29850000 8.55580000 8.19804004 0.27867850 18504 1338422400 2012.05.31 00:00 8.52750000 8.51300000 8.37320000 8.58430000 8.22803623 0.27550290 19089 1338508800 2012.06.01 00:00 8.51250000 8.57193000 8.46750000 8.70040000 8.26078802 0.26700909 20654 1338768000 2012.06.04 00:00 8.58500000 8.49320000 8.47090000 8.62800000 8.28292249 0.24463547 11632 1338854400 2012.06.05 00:00 8.48510000 8.41450000 8.40119000 8.53710000 8.29545368 0.21350374 11446 1338940800 2012.06.06 00:00 8.41045000 8.30520000 8.30010000 8.44480000 8.29638190 0.18563542 14678 1339027200 2012.06.07 00:00 8.30400000 8.37270000 8.22160000 8.45005000 8.30365029 0.14643281 16906 1339113600 2012.06.08 00:00 8.36970000 8.41045000 8.34000000 8.50470000 8.31382169 0.10990255 12202 1339372800 2012.06.11 00:00 8.31000000 8.46770000 8.25640000 8.47500000 8.32847677 0.10415108 19308 1339459200 2012.06.12 00:00 8.46580000 8.39620000 8.37580000 8.47520000 8.33492660 0.10157438 17603 1339545600 2012.06.13 00:00 8.39400000 8.39020000 8.34800000 8.41800000 8.34019073 0.09939004 14264 1339632000 2012.06.14 00:00 8.38770000 8.37020000 8.35875000 8.45780000 8.34304876 0.09809373 15440 1339718400 2012.06.15 00:00 8.36280000 8.34600000 8.34170000 8.39585000 8.34332983 0.09790666 12916 1339977600 2012.06.18 00:00 8.27850000 8.28270000 8.22530000 8.37520000 8.33755556 0.09800100 19966 1340064000 2012.06.19 00:00 8.27500000 8.20020000 8.18980000 8.31990000 8.32447408 0.11005088 20099 1340150400 2012.06.20 00:00 8.19120000 8.18875000 8.14330000 8.24280000 8.31154798 0.12062269 18839 1340236800 2012.06.21 00:00 8.18350000 8.38020000 8.17905000 8.39029000 8.31808626 0.11748918 19811 1340323200 2012.06.22 00:00 8.37620000 8.40067000 8.33760000 8.43510000 8.32595138 0.11331091 20145 1340582400 2012.06.25 00:00 8.42000000 8.47620000 8.39800000 8.51840000 8.34026077 0.11099098 17490 1340668800 2012.06.26 00:00 8.47300000 8.42515000 8.40734000 8.49260000 8.34834546 0.10853519 21232 1340755200 2012.06.27 00:00 8.42525000 8.44270000 8.37450000 8.45431000 8.35733161 0.09998831 20500 1340841600 2012.06.28 00:00 8.43500000 8.39920000 8.25115000 8.45320000 8.36131907 0.09303411 18929 1340928000 2012.06.29 00:00 8.39560000 8.15900000 8.13755000 8.41550000 8.34205059 0.09506824 20880 1341187200 2012.07.02 00:00 8.15410000 8.15020000 8.10630000 8.19425000 8.32377911 0.10158917 15553 1341273600 2012.07.03 00:00 8.15110000 8.07270000 8.06080000 8.17000000 8.29986681 0.11839358 14033 1341360000 2012.07.04 00:00 8.07300000 8.13400000 8.06060000 8.15710000 8.28406997 0.12798320 11888 1341446400 2012.07.05 00:00 8.12375000 8.14020000 8.07520000 8.17140000 8.27036807 0.13403314 16332 1341532800 2012.07.06 00:00 8.13360000 8.23690000 8.12505000 8.28620000 8.26718063 0.13136829 16034 1341792000 2012.07.09 00:00 8.25000000 8.21520000 8.21060000 8.30280000 8.26223010 0.12504408 18129 1341878400 2012.07.10 00:00 8.21200000 8.21470000 8.15610000 8.25710000 8.25770342 0.12265520 17092 1341964800 2012.07.11 00:00 8.21030000 8.23670000 8.15605000 8.28480000 8.25570310 0.11939891 19050 1342051200 2012.07.12 00:00 8.22125000 8.31700000 8.21880000 8.37270000 8.26154090 0.11681147 19799 1342137600 2012.07.13 00:00 8.31400000 8.26190000 8.24960000 8.35050000 8.26157510 0.11527318 18119 1342396800 2012.07.16 00:00 8.24030000 8.20000000 8.09850000 8.27790000 8.25571080 0.11619521 15179 1342483200 2012.07.17 00:00 8.19300000 8.16300000 8.16150000 8.23900000 8.24688120 0.11808223 18408 1342569600 2012.07.18 00:00 8.16110000 8.15320000 8.14940000 8.20570000 8.23795918 0.12044940 20202 1342656000 2012.07.19 00:00 8.15200000 8.15960000 8.11970000 8.21610000 8.23049640 0.11835401 21546 1342742400 2012.07.20 00:00 8.15690000 8.28500000 8.15690000 8.28730000 8.23568722 0.11231405 20012 1343001600 2012.07.23 00:00 8.27525000 8.45100000 8.25820000 8.48030000 8.25619320 0.11067135 22169 1343088000 2012.07.24 00:00 8.45400000 8.50700000 8.41830000 8.54919000 8.28007956 0.12277308 27196 1343174400 2012.07.25 00:00 8.50280000 8.38910000 8.38820000 8.54810000 8.29046246 0.12344219 25001 1343260800 2012.07.26 00:00 8.38045000 8.22750000 8.22480000 8.44920000 8.28446604 0.11916438 23857 1343347200 2012.07.27 00:00 8.22748000 8.15560000 8.15480000 8.27229000 8.27219308 0.11464561 25266 1343606400 2012.07.30 00:00 8.17750000 8.19150000 8.15380000 8.21710000 8.26450803 0.11055106 24611 1343692800 2012.07.31 00:00 8.18370000 8.25000000 8.16880000 8.28850000 8.26312631 0.10168106 24026 1343779200 2012.08.01 00:00 8.24750000 8.34500000 8.21290000 8.35950000 8.27092380 0.10013978 21238 1343865600 2012.08.02 00:00 8.34620000 8.34000000 8.23320000 8.42375000 8.27750249 0.09763915 18902 1343952000 2012.08.03 00:00 8.33750000 8.14390000 8.11980000 8.37680000 8.26477844 0.10034307 19446 1344211200 2012.08.06 00:00 8.13790000 8.16000000 8.12540000 8.20520000 8.25479954 0.10222901 21172 1344297600 2012.08.07 00:00 8.15480000 8.16750000 8.11759000 8.19810000 8.24648530 0.10405591 24632 1344384000 2012.08.08 00:00 8.16350000 8.08000000 8.08000000 8.23250000 8.23062956 0.11175333 23802 1344470400 2012.08.09 00:00 8.08150000 8.07480000 8.05740000 8.11870000 8.21578865 0.11699677 20432 1344556800 2012.08.10 00:00 8.07690000 8.07080000 8.06810000 8.16900000 8.20198020 0.12287433 22099 1344816000 2012.08.13 00:00 8.08420000 8.14500000 8.07370000 8.16230000 8.19655352 0.12456948 14782 1344902400 2012.08.14 00:00 8.14235000 8.19230000 8.09310000 8.19830000 8.19614842 0.12443844 23524 1344988800 2012.08.15 00:00 8.18760000 8.23620000 8.17390000 8.24230000 8.19996286 0.12345023 20532 1345075200 2012.08.16 00:00 8.23380000 8.21020000 8.15985000 8.28079000 8.20093782 0.12289808 17086 1345161600 2012.08.17 00:00 8.21480000 8.32980000 8.19490000 8.35780000 8.21321041 0.12221169 15238 1345420800 2012.08.20 00:00 8.30250000 8.33020000 8.28749000 8.37971000 8.22435228 0.11226112 13993 1345507200 2012.08.21 00:00 8.32200000 8.26270000 8.21130000 8.32980000 8.22800444 0.09360813 14213 1345593600 2012.08.22 00:00 8.23500000 8.23270000 8.21480000 8.33500000 8.22845164 0.08651432 16230 1345680000 2012.08.23 00:00 8.20000000 8.31520000 8.20000000 8.32020000 8.23671339 0.09058970 17952 1345766400 2012.08.24 00:00 8.31190000 8.39510000 8.31190000 8.42149000 8.25179783 0.09876051 17293 1346025600 2012.08.27 00:00 8.35825000 8.44300000 8.35825000 8.44800000 8.27000756 0.11089947 12259 1346112000 2012.08.28 00:00 8.41550000 8.40980000 8.37104000 8.44989000 8.28332112 0.11882735 18675 1346198400 2012.08.29 00:00 8.40400000 8.40450000 8.38450000 8.43780000 8.29486197 0.12502486 15225 1346284800 2012.08.30 00:00 8.39680000 8.47000000 8.38720000 8.49590000 8.31154178 0.13680231 17596 1346371200 2012.08.31 00:00 8.47000000 8.38660000 8.34930000 8.49280000 8.31869018 0.13526325 19930 1346630400 2012.09.03 00:00 8.39750000 8.38180000 8.37280000 8.43980000 8.32470064 0.13332112 8688 1346716800 2012.09.04 00:00 8.35775000 8.41220000 8.33450000 8.42780000 8.33303391 0.13260377 14174 1346803200 2012.09.05 00:00 8.40910000 8.41050000 8.36270000 8.46543000 8.34041164 0.12304755 17751 1346889600 2012.09.06 00:00 8.40780000 8.29360000 8.27230000 8.40980000 8.33595339 0.10737987 15374 1346976000 2012.09.07 00:00 8.29530000 8.17580000 8.16290000 8.30850000 8.32070068 0.09539548 18786 1347235200 2012.09.10 00:00 8.17360000 8.18850000 8.12818000 8.21490000 8.30811014 0.09312946 11935 1347321600 2012.09.11 00:00 8.18530000 8.16800000 8.12630000 8.23250000 8.29476632 0.09774798 13999 1347408000 2012.09.12 00:00 8.16080000 8.33000000 8.14355000 8.39040000 8.29812191 0.09610801 16079 1347494400 2012.09.13 00:00 8.32910000 8.23360000 8.21930000 8.44490000 8.29197696 0.09732269 12392 1347580800 2012.09.14 00:00 8.23360000 8.20200000 8.17740000 8.27455000 8.28340773 0.10197019 12842 1347840000 2012.09.17 00:00 8.21280000 8.26340000 8.18610000 8.28963000 8.28150223 0.10221322 11583 1347926400 2012.09.18 00:00 8.25830000 8.17890000 8.16000000 8.27840000 8.27173059 0.10817429 13972 1348012800 2012.09.19 00:00 8.17940000 8.27000000 8.15455000 8.27724000 8.27156577 0.10789107 14054 1348099200 2012.09.20 00:00 8.26530000 8.30020000 8.25410000 8.38270000 8.27429284 0.10654600 14463 1348185600 2012.09.21 00:00 8.30200000 8.27330000 8.22380000 8.31050000 8.27419828 0.10309754 21564 1348444800 2012.09.24 00:00 8.23540000 8.23920000 8.22910000 8.32040000 8.27086511 0.09719084 17749 1348531200 2012.09.25 00:00 8.23730000 8.23000000 8.16116000 8.26630000 8.26697320 0.09345165 20009 1348617600 2012.09.26 00:00 8.22440000 8.22900000 8.18480000 8.25790000 8.26335670 0.08933177 17123 1348704000 2012.09.27 00:00 8.21900000 8.22550000 8.16680000 8.28380000 8.25975130 0.07729686 20512 1348790400 2012.09.28 00:00 8.22530000 8.31500000 8.20300000 8.32980000 8.26501308 0.07269498 19040 1349049600 2012.10.01 00:00 8.29380000 8.37890000 8.19880000 8.39090000 8.27585946 0.07314335 17306 1349136000 2012.10.02 00:00 8.37250000 8.35500000 8.32000000 8.38815000 8.28339665 0.07059767 18502 1349222400 2012.10.03 00:00 8.34850000 8.43000000 8.34850000 8.45690000 8.29735888 0.07737970 18146 1349308800 2012.10.04 00:00 8.42530000 8.51500000 8.39740000 8.54630000 8.31808660 0.09853495 18716 1349395200 2012.10.05 00:00 8.50740000 8.78280000 8.47985000 8.84490000 8.36234502 0.15025062 22009 1349654400 2012.10.08 00:00 8.76490000 8.88750000 8.75435000 8.99415000 8.41235978 0.19888101 18162 1349740800 2012.10.09 00:00 8.87900000 8.74140000 8.72660000 8.89595000 8.44369694 0.21372603 22722 1349827200 2012.10.10 00:00 8.72780000 8.74100000 8.61495000 8.78525000 8.47201152 0.23090680 18548 1349913600 2012.10.11 00:00 8.72860000 8.66000000 8.64830000 8.74575000 8.48991519 0.23399045 15961 1350000000 2012.10.12 00:00 8.64860000 8.73120000 8.57620000 8.76640000 8.51289469 0.23761504 17067 1350259200 2012.10.15 00:00 8.74370000 8.79720000 8.72430000 8.83615000 8.53997139 0.24651163 16921 1350345600 2012.10.16 00:00 8.79100000 8.69120000 8.68440000 8.82185000 8.55437411 0.23884986 15346 1350432000 2012.10.17 00:00 8.68850000 8.60020000 8.57720000 8.72195000 8.55873848 0.23140990 17387 1350518400 2012.10.18 00:00 8.58850000 8.64820000 8.54480000 8.67535000 8.56725863 0.22645156 16628 1350604800 2012.10.19 00:00 8.64130000 8.66020000 8.60250000 8.67070000 8.57611019 0.21886242 15956 1350864000 2012.10.22 00:00 8.63360000 8.63730000 8.59640000 8.67175000 8.58193779 0.20640080 16501 1350950400 2012.10.23 00:00 8.63230000 8.76040000 8.62400000 8.80890000 8.59893419 0.19503239 22894 1351036800 2012.10.24 00:00 8.75175000 8.77600000 8.72595000 8.82525000 8.61579760 0.18013294 20827 1351123200 2012.10.25 00:00 8.77530000 8.73520000 8.65250000 8.78160000 8.62716926 0.15834547 16218 1351209600 2012.10.26 00:00 8.71820000 8.64229000 8.61355000 8.77315000 8.62860933 0.14185884 16321 1351468800 2012.10.29 00:00 8.63860000 8.66630000 8.63860000 8.71855000 8.63219892 0.12950675 8825 1351555200 2012.10.30 00:00 8.65000000 8.63500000 8.62470000 8.69180000 8.63246569 0.11358391 7416 1351641600 2012.10.31 00:00 8.62300000 8.66770000 8.61300000 8.70830000 8.63582133 0.10237089 11447 1351728000 2012.11.01 00:00 8.66600000 8.64020000 8.63665000 8.69500000 8.63623835 0.09845452 11243 1351814400 2012.11.02 00:00 8.62540000 8.75870000 8.62360000 8.79110000 8.64790136 0.08903826 9874 1352073600 2012.11.05 00:00 8.74610000 8.72020000 8.67600000 8.79335000 8.65478695 0.06863519 14415 1352160000 2012.11.06 00:00 8.71770000 8.62320000 8.60300000 8.74670000 8.65177867 0.06785276 11416 1352246400 2012.11.07 00:00 8.62030000 8.63020000 8.59100000 8.66380000 8.64972356 0.06607647 14057 1352332800 2012.11.08 00:00 8.63210000 8.71980000 8.62560000 8.74570000 8.65639750 0.06444279 14098 1352419200 2012.11.09 00:00 8.70630000 8.70605000 8.67690000 8.77140000 8.66112631 0.06116268 13492 1352678400 2012.11.12 00:00 8.68360000 8.73930000 8.67800000 8.76970000 8.66857143 0.05340514 10081 1352764800 2012.11.13 00:00 8.73140000 8.79070000 8.73140000 8.82850000 8.68020272 0.05708705 15175 1352851200 2012.11.14 00:00 8.79180000 8.91870000 8.74325000 8.92610000 8.70291675 0.07230299 15456 1352937600 2012.11.15 00:00 8.89130000 8.92280000 8.88490000 8.98910000 8.72385801 0.08557283 15270 1353024000 2012.11.16 00:00 8.92190000 8.85660000 8.85375000 8.93540000 8.73650010 0.08985043 12189 1353283200 2012.11.19 00:00 8.84860000 8.82570000 8.80690000 8.87045000 8.74499533 0.08970388 12251 1353369600 2012.11.20 00:00 8.82160000 8.83920000 8.81930000 8.88450000 8.75396720 0.09293202 11802 1353456000 2012.11.21 00:00 8.83110000 8.94870000 8.83010000 9.00930000 8.77251318 0.10499618 14673 1353542400 2012.11.22 00:00 8.94530000 8.92950000 8.90990000 8.98350000 8.78746431 0.11319533 8626 1353628800 2012.11.23 00:00 8.91050000 8.86140000 8.85250000 8.94550000 8.79450580 0.11103286 10579 1353888000 2012.11.26 00:00 8.85870000 8.86570000 8.84530000 8.90245000 8.80128620 0.10955827 8477 1353974400 2012.11.27 00:00 8.84830000 8.83170000 8.80150000 8.86110000 8.80418276 0.10364182 12538 1354060800 2012.11.28 00:00 8.81630000 8.81020000 8.80855000 8.88960000 8.80475583 0.09909946 13222 1354147200 2012.11.29 00:00 8.80860000 8.78520000 8.74500000 8.83625000 8.80289337 0.09212604 13665 1354233600 2012.11.30 00:00 8.77980000 8.90030000 8.74780000 8.93390000 8.81217019 0.09378077 13755 1354492800 2012.12.03 00:00 8.87860000 8.86400000 8.81950000 8.92310000 8.81710636 0.09202509 13237 1354579200 2012.12.04 00:00 8.86180000 8.78580000 8.77355000 8.88330000 8.81412480 0.08187188 14079 1354665600 2012.12.05 00:00 8.78640000 8.76960000 8.75645000 8.80320000 8.80988435 0.07275586 12496 1354752000 2012.12.06 00:00 8.76380000 8.67520000 8.66130000 8.79040000 8.79705727 0.08067858 13401 1354838400 2012.12.07 00:00 8.67090000 8.65270000 8.64905000 8.71040000 8.78330895 0.09052390 9838 1355097600 2012.12.10 00:00 8.64740000 8.66680000 8.64740000 8.70830000 8.77221286 0.09912289 7162 1355184000 2012.12.11 00:00 8.66040000 8.65470000 8.63140000 8.69790000 8.76102116 0.10795316 9343 1355270400 2012.12.12 00:00 8.65580000 8.64770000 8.62140000 8.69070000 8.75022867 0.11005264 8812 1355356800 2012.12.13 00:00 8.64890000 8.65180000 8.61760000 8.67680000 8.74085451 0.10936893 12540 1355443200 2012.12.14 00:00 8.65210000 8.61160000 8.60980000 8.67740000 8.72854456 0.11495497 10474 1355702400 2012.12.17 00:00 8.60380000 8.54000000 8.53505000 8.63730000 8.71058793 0.12703183 9559 1355788800 2012.12.18 00:00 8.53030000 8.44820000 8.42680000 8.56580000 8.68559861 0.14525405 11047 1355875200 2012.12.19 00:00 8.44430000 8.48180000 8.43230000 8.53107000 8.66618922 0.14660238 10092 1355961600 2012.12.20 00:00 8.48020000 8.47350000 8.47340000 8.52990000 8.64783786 0.14635317 9773 1356048000 2012.12.21 00:00 8.47250000 8.56130000 8.47200000 8.59705000 8.63959616 0.14204027 11608 1356307200 2012.12.24 00:00 8.52850000 8.58090000 8.51810000 8.59150000 8.63400605 0.13475463 3159 1356480000 2012.12.26 00:00 8.56231000 8.56622000 8.54890000 8.58880000 8.62755024 0.12947943 6499 1356566400 2012.12.27 00:00 8.55690000 8.47530000 8.47490000 8.58660000 8.61305021 0.12967836 8157 1356652800 2012.12.28 00:00 8.46750000 8.46834000 8.46746000 8.51960000 8.59926829 0.12987558 7757 1356912000 2012.12.31 00:00 8.46750000 8.48420000 8.45983000 8.50880000 8.58830940 0.11489218 4538 1357084800 2013.01.02 00:00 8.44740000 8.48755000 8.40790000 8.52420000 8.57871327 0.09959935 10219 1357171200 2013.01.03 00:00 8.47550000 8.58500000 8.46570000 8.59580000 8.57931201 0.08822482 9452 1357257600 2013.01.04 00:00 8.52630000 8.55510000 8.52630000 8.66925000 8.57700610 0.07703485 12385 1357516800 2013.01.07 00:00 8.54490000 8.56270000 8.54490000 8.61550000 8.57564361 0.07356588 12551 1357603200 2013.01.08 00:00 8.56160000 8.57570000 8.55310000 8.60880000 8.57564898 0.07152124 10862 1357689600 2013.01.09 00:00 8.56550000 8.59200000 8.55820000 8.60645000 8.57720622 0.06924577 10719 1357776000 2013.01.10 00:00 8.58660000 8.64500000 8.56265000 8.68540000 8.58366277 0.07156429 14049 1357862400 2013.01.11 00:00 8.64080000 8.71850000 8.64080000 8.75895000 8.59650442 0.08229121 14555 1358121600 2013.01.14 00:00 8.71590000 8.69030000 8.68250000 8.73790000 8.60543733 0.08875406 36186 1358208000 2013.01.15 00:00 8.69021000 8.81000000 8.68600000 8.82290000 8.62491949 0.10917742 14213 1358294400 2013.01.16 00:00 8.80220000 8.79220000 8.78050000 8.87745000 8.64085096 0.12131343 17719 1358380800 2013.01.17 00:00 8.78990000 8.79190000 8.75445000 8.82705000 8.65523659 0.12462639 17836 1358467200 2013.01.18 00:00 8.79550000 8.87175000 8.79045000 8.91745000 8.67585691 0.13594877 19378 1358726400 2013.01.21 00:00 8.86500000 8.85370000 8.85090000 8.89745000 8.69279435 0.14050528 11637 1358812800 2013.01.22 00:00 8.84230000 8.85090000 8.80840000 8.86395000 8.70785203 0.14733270 14268 1358899200 2013.01.23 00:00 8.84720000 9.05370000 8.82470000 9.06450000 8.74078993 0.17424423 16663 1358985600 2013.01.24 00:00 9.05430000 9.04410000 9.01990000 9.08605000 8.76967661 0.19207839 17229 1359072000 2013.01.25 00:00 9.04050000 8.93755000 8.93330000 9.08175000 8.78566455 0.18937273 15186 1359331200 2013.01.28 00:00 8.92430000 9.10000000 8.92430000 9.16020000 8.81560126 0.19696104 13599 1359417600 2013.01.29 00:00 9.09530000 9.02060000 9.02060000 9.12715000 8.83512495 0.19312019 14413 1359504000 2013.01.30 00:00 9.01880000 9.03430000 9.00040000 9.08080000 8.85409400 0.18646631 13736 1359590400 2013.01.31 00:00 9.03000000 8.95160000 8.91780000 9.07100000 8.86338029 0.17971091 16593 1359676800 2013.02.01 00:00 8.94790000 8.83870000 8.82960000 8.99690000 8.86102978 0.16569554 15186 1359936000 2013.02.04 00:00 8.83220000 8.91300000 8.82500000 8.95215000 8.86597933 0.15241846 14037 1360022400 2013.02.05 00:00 8.90900000 8.82100000 8.79925000 8.94630000 8.86169558 0.13835677 19994 1360108800 2013.02.06 00:00 8.80480000 8.89910000 8.80480000 8.93680000 8.86525791 0.12427606 16791 1360195200 2013.02.07 00:00 8.89935000 8.90750000 8.86240000 8.94130000 8.86928096 0.11351123 16457 1360281600 2013.02.08 00:00 8.90870000 8.88090000 8.87100000 8.94590000 8.87038754 0.10807910 15740 1360540800 2013.02.11 00:00 8.86790000 8.90710000 8.86730000 8.93635000 8.87388396 0.09916802 14080 1360627200 2013.02.12 00:00 8.90030000 8.91500000 8.87951000 8.99030000 8.87779978 0.09682440 15501 1360713600 2013.02.13 00:00 8.90480000 8.85450000 8.83490000 8.92170000 8.87558075 0.09611639 20041 1360800000 2013.02.14 00:00 8.85100000 8.77000000 8.76872000 8.91655000 8.86552544 0.10229931 18403 1360886400 2013.02.15 00:00 8.78020000 8.84815000 8.76810000 8.86710000 8.86387064 0.10325486 16362 1361145600 2013.02.18 00:00 8.83280000 8.88460000 8.82173000 8.90855000 8.86584486 0.10224371 15954 1361232000 2013.02.19 00:00 8.88400000 8.84890000 8.84890000 8.94665000 8.86423107 0.10314674 25131 1361318400 2013.02.20 00:00 8.85105000 8.90550000 8.82635000 8.91725000 8.86816144 0.09248180 25554 1361404800 2013.02.21 00:00 8.90400000 8.89500000 8.86340000 8.95740000 8.87071749 0.08277050 29019 1361491200 2013.02.22 00:00 8.89815000 8.85970000 8.84225000 8.90391000 8.86966821 0.08186596 26578 1361750400 2013.02.25 00:00 8.86340000 8.84930000 8.80895000 8.89830000 8.86772838 0.06444881 28480 1361836800 2013.02.26 00:00 8.86265000 8.81980000 8.77930000 8.87030000 8.86316377 0.05687311 50856 1361923200 2013.02.27 00:00 8.82185000 8.80980000 8.80260000 8.89220000 8.85808151 0.04469088 42766 1362009600 2013.02.28 00:00 8.80980000 9.01890000 8.80980000 9.02885000 8.87339755 0.05149241 37493 1362096000 2013.03.01 00:00 9.01710000 9.06450000 8.99425000 9.11075000 8.89159779 0.06615663 37107 1362355200 2013.03.04 00:00 9.07020000 9.07490000 9.05670000 9.13075000 8.90905514 0.07959089 31215 1362441600 2013.03.05 00:00 9.07010000 9.02980000 9.02100000 9.11575000 8.92055465 0.08346915 36500 1362528000 2013.03.06 00:00 9.02710000 9.12030000 9.00870000 9.15515000 8.93957802 0.09787961 32893 1362614400 2013.03.07 00:00 9.11730000 9.13760000 9.08855000 9.18760000 8.95843725 0.11138213 46920 1362700800 2013.03.08 00:00 9.13590000 9.08800000 9.06030000 9.16700000 8.97077656 0.11693457 46434 1362960000 2013.03.11 00:00 9.05250000 9.08980000 9.05200000 9.17320000 8.98211213 0.12210752 35977 1363046400 2013.03.12 00:00 9.08400000 9.16480000 9.07987000 9.21100000 8.99951097 0.13244264 44106 1363132800 2013.03.13 00:00 9.16870000 9.25830000 9.13100000 9.27420000 9.02415755 0.14683703 46939 1363219200 2013.03.14 00:00 9.24480000 9.16980000 9.16090000 9.29195000 9.03802826 0.14262264 44907 1363305600 2013.03.15 00:00 9.16680000 9.18165000 9.14675000 9.20420000 9.05170652 0.14292199 49460 1363564800 2013.03.18 00:00 9.22980000 9.16330000 9.15110000 9.25530000 9.06233447 0.14241130 51450 1363651200 2013.03.19 00:00 9.16420000 9.24140000 9.14730000 9.28607000 9.07938833 0.14288694 42032 1363737600 2013.03.20 00:00 9.24270000 9.32360000 9.21270000 9.33544000 9.10264658 0.15151534 42713 1363824000 2013.03.21 00:00 9.32020000 9.31460000 9.28395000 9.36565000 9.12283262 0.15493862 42259 1363910400 2013.03.22 00:00 9.31050000 9.29395000 9.28925000 9.35915000 9.13912952 0.15056217 37474 1364169600 2013.03.25 00:00 9.30330000 9.28980000 9.19620000 9.31940000 9.15347909 0.14139859 41348 1364256000 2013.03.26 00:00 9.29000000 9.23980000 9.23165000 9.30440000 9.16170013 0.12191185 38515 1364342400 2013.03.27 00:00 9.24760000 9.25510000 9.23660000 9.30410000 9.17059535 0.09450822 36195 1364428800 2013.03.28 00:00 9.25750000 9.20120000 9.16920000 9.26944000 9.17351008 0.08804513 39549 1364515200 2013.03.29 00:00 9.19850000 9.21690000 9.18650000 9.25635000 9.17764245 0.08432170 12979 1364774400 2013.04.01 00:00 9.21930000 9.18740000 9.16850000 9.26040000 9.17857174 0.08092883 22002 1364860800 2013.04.02 00:00 9.18720000 9.24250000 9.17050000 9.25980000 9.18466015 0.07289607 33077 1364947200 2013.04.03 00:00 9.24960000 9.21800000 9.20065000 9.25735000 9.18783537 0.07061768 33891 1365033600 2013.04.04 00:00 9.21800000 9.13730000 9.13545000 9.27580000 9.18302248 0.07253992 39850 1365120000 2013.04.05 00:00 9.13950000 9.09455000 9.07265000 9.19754000 9.17459653 0.07614547 37299 1365379200 2013.04.08 00:00 9.05990000 8.98270000 8.98130000 9.11309000 9.15632067 0.09415527 33969 1365465600 2013.04.09 00:00 8.98550000 8.92150000 8.90755000 9.00060000 9.13395680 0.11799755 39049 1365552000 2013.04.10 00:00 8.92130000 8.89900000 8.88300000 8.95470000 9.11157996 0.13569765 34969 1365638400 2013.04.11 00:00 8.89520000 8.89240000 8.85591000 8.93465000 9.09070568 0.15266080 39818 1365724800 2013.04.12 00:00 8.89310000 8.93615000 8.88645000 8.97390000 9.07598609 0.16162822 34701 1365984000 2013.04.15 00:00 8.94080000 9.19670000 8.93876000 9.21840000 9.08748265 0.15749363 45018 1366070400 2013.04.16 00:00 9.19500000 9.11410000 9.10685000 9.24500000 9.09001764 0.15282488 46156 1366156800 2013.04.17 00:00 9.12300000 9.16230000 9.10505000 9.22475000 9.09690167 0.14230482 50813 1366243200 2013.04.18 00:00 9.17080000 9.18590000 9.12670000 9.21085000 9.10537770 0.13315715 45141 1366329600 2013.04.19 00:00 9.18250000 9.22400000 9.13680000 9.25760000 9.11667506 0.12740000 38910 1366588800 2013.04.22 00:00 9.20183000 9.22440000 9.20000000 9.31035000 9.12693458 0.12334541 40157 1366675200 2013.04.23 00:00 9.22543000 9.19930000 9.19923000 9.30670000 9.13382653 0.12214373 31253 1366761600 2013.04.24 00:00 9.19263000 9.12500000 9.12223000 9.22960000 9.13298591 0.11900349 35912 1366848000 2013.04.25 00:00 9.12013000 9.09520000 9.05205000 9.13667000 9.12938725 0.11776237 40232 1366934400 2013.04.26 00:00 9.09110000 9.09105000 9.05870000 9.16570000 9.12573608 0.11577797 39405 1367193600 2013.04.29 00:00 9.09803000 8.98980000 8.94240000 9.11265000 9.11278979 0.11641027 32312 1367280000 2013.04.30 00:00 8.98630000 8.96260000 8.93990000 9.03970000 9.09848600 0.11479910 41437 1367366400 2013.05.01 00:00 8.96900000 9.01280000 8.94120000 9.06060000 9.09032543 0.11167622 35923 1367452800 2013.05.02 00:00 9.01093000 8.93380000 8.92415000 9.06450000 9.07541824 0.11388074 35684 1367539200 2013.05.03 00:00 8.93740000 8.90390000 8.90030000 8.97880000 9.05908317 0.11808381 32362 1367798400 2013.05.06 00:00 8.88370000 8.99050000 8.88370000 9.02680000 9.05255144 0.11768903 24016 1367884800 2013.05.07 00:00 8.98781000 9.02500000 8.96630000 9.06465000 9.04992750 0.11430853 32693 1367971200 2013.05.08 00:00 9.02071000 8.99700000 8.98950000 9.08170000 9.04488678 0.11056991 32927 1368057600 2013.05.09 00:00 8.99759000 9.01910000 8.96005000 9.06480000 9.04243090 0.10593831 31048 1368144000 2013.05.10 00:00 9.01669000 9.10315000 9.00420000 9.14335000 9.04821367 0.10230881 42805 1368403200 2013.05.13 00:00 9.09849000 9.15480000 9.07460000 9.16825000 9.05836475 0.09735519 25200 1368489600 2013.05.14 00:00 9.14979000 9.22770000 9.11715000 9.24630000 9.07449192 0.10136400 28361 1368576000 2013.05.15 00:00 9.22839000 9.25020000 9.21082000 9.32580000 9.09122602 0.10646935 38895 1368662400 2013.05.16 00:00 9.24949000 9.31520000 9.23750000 9.38240000 9.11255687 0.11750816 40967 1368748800 2013.05.17 00:00 9.31039000 9.40079000 9.30526000 9.44000000 9.14000765 0.13684152 38255 1369008000 2013.05.20 00:00 9.39959000 9.43990000 9.37040000 9.48615000 9.16856882 0.15903157 27141 1369094400 2013.05.21 00:00 9.43809000 9.55409000 9.41850000 9.60920000 9.20528513 0.19205822 44665 1369180800 2013.05.22 00:00 9.55269000 9.56680000 9.42610000 9.59280000 9.23971511 0.21903460 31080 1369267200 2013.05.23 00:00 9.56739000 9.52050000 9.51100000 9.68880000 9.26645653 0.23486310 35831 1369353600 2013.05.24 00:00 9.52089000 9.57305000 9.51240000 9.60400000 9.29565591 0.25145392 26850 1369612800 2013.05.27 00:00 9.56780000 9.58300000 9.53360000 9.62755000 9.32302201 0.25923610 17091 1369699200 2013.05.28 00:00 9.59472000 9.77690000 9.58105000 9.80500000 9.36624849 0.27872003 36365 1369785600 2013.05.29 00:00 9.78180000 9.81380000 9.75909000 9.85430000 9.40887244 0.29712314 41112 1369872000 2013.05.30 00:00 9.81639000 10.03160000 9.77350000 10.09140000 9.46817983 0.32468860 46100 1369958400 2013.05.31 00:00 10.03219000 10.05430000 10.01280000 10.28170000 9.52400080 0.33939422 49461 1370217600 2013.06.03 00:00 10.05970000 9.79740000 9.79740000 10.08980000 9.55003882 0.32968831 42206 1370304000 2013.06.04 00:00 9.80649000 9.81760000 9.66165000 9.86540000 9.57552083 0.31890125 39908 1370390400 2013.06.05 00:00 9.81949000 9.99650000 9.78460000 10.04095000 9.61561409 0.31223912 48458 1370476800 2013.06.06 00:00 9.99729000 9.85100000 9.83465000 10.08550000 9.63803179 0.28993054 41304 1370563200 2013.06.07 00:00 9.85169000 9.95924000 9.85149000 10.06810000 9.66862305 0.27583085 50464 1370822400 2013.06.10 00:00 10.07190000 10.17850000 10.03100000 10.24080000 9.71718276 0.27678334 39552 1370908800 2013.06.11 00:00 10.17279000 10.07000000 10.01820000 10.35990000 9.75078440 0.26699779 50756 1370995200 2013.06.12 00:00 10.06469000 10.09690000 9.92915000 10.20880000 9.78374779 0.25412163 37100 1371081600 2013.06.13 00:00 10.09729000 9.83020000 9.82250000 10.13620000 9.78817181 0.23156752 39075 1371168000 2013.06.14 00:00 9.83597000 9.94630000 9.82375000 9.98980000 9.80323164 0.21575898 34612 1371427200 2013.06.17 00:00 9.92307000 9.97120000 9.84740000 9.98140000 9.81922863 0.20034845 21656 1371513600 2013.06.18 00:00 9.96839000 9.97620000 9.95185000 10.09101000 9.83417828 0.19116906 30790 1371600000 2013.06.19 00:00 9.97742000 10.17660000 9.90590000 10.18960000 9.86678987 0.18851074 26870 1371686400 2013.06.20 00:00 10.16740000 10.21060000 10.16430000 10.32400000 9.89953370 0.17894221 34618 1371772800 2013.06.21 00:00 10.20810000 10.16160000 10.14110000 10.24763000 9.92449239 0.16577424 29578 1372032000 2013.06.24 00:00 10.21719000 10.06860000 10.03600000 10.29855000 9.93821693 0.14525621 33911 1372118400 2013.06.25 00:00 10.05522000 10.09320000 9.92315000 10.12390000 9.95297722 0.13872134 41131 1372204800 2013.06.26 00:00 10.08430000 10.09410000 10.01995000 10.15025000 9.96641748 0.13294580 35372 1372291200 2013.06.27 00:00 10.09380000 9.93910000 9.90590000 10.12170000 9.96381582 0.13325237 37324 1372377600 2013.06.28 00:00 9.93730000 9.87320000 9.85380000 10.03905000 9.95518574 0.13619710 45085 1372636800 2013.07.01 00:00 9.88220000 9.93030000 9.84784000 9.94895000 9.95281567 0.13270623 24839 1372723200 2013.07.02 00:00 9.91719000 9.98410000 9.86460000 10.01280000 9.95579513 0.12787506 36986 1372809600 2013.07.03 00:00 9.98249000 10.08680000 9.97707000 10.11775000 9.96827178 0.12473530 42401 1372896000 2013.07.04 00:00 10.08469000 10.03190000 9.97860000 10.09440000 9.97433161 0.11964377 33696 1372982400 2013.07.05 00:00 10.02229000 10.20610000 9.97820000 10.21225000 9.99640479 0.11958370 37951 1373241600 2013.07.08 00:00 10.16000000 10.16330000 10.14890000 10.29705000 10.01229958 0.11281170 32919 1373328000 2013.07.09 00:00 10.15999000 10.01920000 9.99955000 10.17203000 10.01295676 0.11190401 36451 1373414400 2013.07.10 00:00 10.02109000 9.96060000 9.96060000 10.07880000 10.00797040 0.11208706 38893 1373500800 2013.07.11 00:00 9.96639000 9.98190000 9.85930000 10.06970000 10.00548751 0.10583567 48323 1373587200 2013.07.12 00:00 9.98510000 9.96680000 9.94720000 10.05780000 10.00180298 0.10678913 34979 1373846400 2013.07.15 00:00 9.95687000 9.87030000 9.86640000 9.98415000 9.98927889 0.11544901 25750 1373932800 2013.07.16 00:00 9.86709000 9.84890000 9.77350000 9.93255000 9.97590947 0.12515051 38753 1374019200 2013.07.17 00:00 9.84869000 9.80960000 9.79835000 9.95730000 9.96007047 0.12853505 39066 1374105600 2013.07.18 00:00 9.80800000 9.92510000 9.80800000 9.95610000 9.95673995 0.11715850 32701 1374192000 2013.07.19 00:00 9.92110000 9.86880000 9.83045000 9.92995000 9.94836472 0.11214392 27690 1374451200 2013.07.22 00:00 9.84250000 9.79670000 9.78060000 9.86585000 9.93392046 0.11793817 27671 1374537600 2013.07.23 00:00 9.80330000 9.68000000 9.67450000 9.85400000 9.90973756 0.13159103 31370 1374624000 2013.07.24 00:00 9.67930000 9.77580000 9.61255000 9.81510000 9.89698160 0.13169849 40651 1374710400 2013.07.25 00:00 9.77730000 9.71140000 9.67620000 9.83695000 9.87930716 0.14235296 43608 1374796800 2013.07.26 00:00 9.71080000 9.76410000 9.68045000 9.81320000 9.86833505 0.14805207 30138 1375056000 2013.07.29 00:00 9.75040000 9.77120000 9.75040000 9.84320000 9.85908409 0.15190972 33198 1375142400 2013.07.30 00:00 9.75565000 9.79930000 9.75565000 9.88680000 9.85339037 0.15163670 32688 1375228800 2013.07.31 00:00 9.79930000 9.85130000 9.79430000 9.94710000 9.85319129 0.14242390 34606 1375315200 2013.08.01 00:00 9.85400000 9.96810000 9.82740000 9.99470000 9.86413497 0.13685521 30057 1375401600 2013.08.02 00:00 9.94580000 9.83250000 9.82980000 10.04255000 9.86112212 0.11386934 29984 1375660800 2013.08.05 00:00 9.82790000 9.83910000 9.79235000 9.87210000 9.85902478 0.09160340 22953 1375747200 2013.08.06 00:00 9.84160000 9.92780000 9.81980000 9.94410000 9.86557480 0.08682866 28328 1375833600 2013.08.07 00:00 9.92980000 9.94630000 9.87420000 9.96020000 9.87326291 0.08810287 27892 1375920000 2013.08.08 00:00 9.94330000 9.85990000 9.80630000 9.95455000 9.87199025 0.08425885 28474 1376006400 2013.08.09 00:00 9.86130000 9.82470000 9.72830000 9.86130000 9.86748642 0.08022412 28906 1376265600 2013.08.12 00:00 9.79710000 9.87600000 9.76280000 9.89580000 9.86829724 0.08058768 26933 1376352000 2013.08.13 00:00 9.88350000 9.99130000 9.83410000 9.99514000 9.88001179 0.08949858 33021 1376438400 2013.08.14 00:00 9.94770000 9.97490000 9.92090000 10.01327000 9.88904876 0.09407752 31328 1376524800 2013.08.15 00:00 9.96610000 9.98590000 9.88880000 10.05460000 9.89827269 0.10009221 44216 1376611200 2013.08.16 00:00 9.97050000 10.07580000 9.95220000 10.08547000 9.91518005 0.11420494 42281 1376870400 2013.08.19 00:00 10.04955000 10.20060000 10.02930000 10.21060000 9.94236290 0.13752597 34638 1376956800 2013.08.20 00:00 10.16960000 10.15520000 10.11758000 10.22652000 9.96263310 0.13999644 39248 1377043200 2013.08.21 00:00 10.15510000 10.37740000 10.13700000 10.38100000 10.00213471 0.17340464 42245 1377129600 2013.08.22 00:00 10.36970000 10.27500000 10.24430000 10.44115000 10.02812188 0.17938882 40782 1377216000 2013.08.23 00:00 10.26230000 10.23840000 10.16515000 10.28010000 10.04814837 0.18136275 39170 1377475200 2013.08.26 00:00 10.21500000 10.31920000 10.19130000 10.35615000 10.07396281 0.18724423 14379 1377561600 2013.08.27 00:00 10.32070000 10.38540000 10.29790000 10.43915000 10.10362349 0.19677832 39000 1377648000 2013.08.28 00:00 10.38490000 10.30570000 10.27100000 10.50597000 10.12286888 0.19830077 43281 1377734400 2013.08.29 00:00 10.30550000 10.35230000 10.27149000 10.36630000 10.14471946 0.20686950 43265 1377820800 2013.08.30 00:00 10.35620000 10.27231000 10.20860000 10.35975000 10.15687094 0.19936588 36533 1378080000 2013.09.02 00:00 10.22990000 10.27630000 10.15460000 10.28415000 10.16824514 0.19007479 18090 1378166400 2013.09.03 00:00 10.27680000 10.32000000 10.24320000 10.34628000 10.18269798 0.18736931 37590 1378252800 2013.09.04 00:00 10.32100000 10.23660000 10.21050000 10.34470000 10.18783151 0.18073432 35510 1378339200 2013.09.05 00:00 10.23430000 10.23330000 10.18760000 10.31530000 10.19216184 0.16566485 39139 1378425600 2013.09.06 00:00 10.23490000 9.99870000 9.99825000 10.23490000 10.17373690 0.15138467 37156 1378684800 2013.09.09 00:00 9.99180000 9.94850000 9.94830000 10.04225000 10.15228577 0.14980940 34498 1378771200 2013.09.10 00:00 9.94980000 9.97820000 9.94205000 10.05846000 10.13570617 0.15610791 27390 1378857600 2013.09.11 00:00 9.98020000 9.86560000 9.85190000 10.03540000 10.10998177 0.17372612 38262 1378944000 2013.09.12 00:00 9.86480000 9.96720000 9.86180000 9.97339000 10.09638351 0.18101531 34985 1379030400 2013.09.13 00:00 9.97010000 9.92130000 9.90980000 9.99400000 10.07970889 0.19336502 35320 1379289600 2013.09.16 00:00 9.90310000 9.79890000 9.74055000 9.90320000 10.05296519 0.21372878 34938 1379376000 2013.09.17 00:00 9.80230000 9.79710000 9.79190000 9.85605000 10.02859707 0.23115052 27746 1379462400 2013.09.18 00:00 9.79568000 9.57990000 9.55480000 9.84690000 9.98586402 0.25620545 28346 1379548800 2013.09.19 00:00 9.58250000 9.68740000 9.54560000 9.74205000 9.95743887 0.26784399 41479 1379635200 2013.09.20 00:00 9.68850000 9.88940000 9.66710000 9.92755000 9.95095898 0.26334930 31081 1379894400 2013.09.23 00:00 9.85350000 9.83830000 9.80690000 9.89740000 9.94022955 0.25509776 25931 1379980800 2013.09.24 00:00 9.82980000 9.86720000 9.81010000 9.89630000 9.93327436 0.23749915 26107 1380067200 2013.09.25 00:00 9.86710000 9.98560000 9.82680000 9.99545000 9.93825775 0.22149522 24436 1380153600 2013.09.26 00:00 9.98630000 9.99140000 9.93795000 10.02760000 9.94331892 0.20076645 30286 1380240000 2013.09.27 00:00 9.99570000 10.07060000 9.96970000 10.16705000 9.95544093 0.18811043 33933 1380499200 2013.09.30 00:00 10.11060000 10.02190000 10.01200000 10.15580000 9.96177036 0.17484170 30950 1380585600 2013.10.01 00:00 10.02032000 10.11790000 9.95690000 10.13730000 9.97663985 0.16201229 37643 1380672000 2013.10.02 00:00 10.11220000 10.01140000 10.01140000 10.15410000 9.97995034 0.15250964 34092 1380758400 2013.10.03 00:00 10.01030000 10.03030000 9.98510000 10.09700000 9.98474555 0.14418913 38616 1380844800 2013.10.04 00:00 10.01380000 9.97700000 9.97550000 10.06320000 9.98400788 0.14382191 29725 1381104000 2013.10.07 00:00 9.97140000 10.00200000 9.96710000 10.04810000 9.98572141 0.14443138 21561 1381190400 2013.10.08 00:00 9.99140000 9.99370000 9.91530000 10.01250000 9.98648128 0.14477625 37559 1381276800 2013.10.09 00:00 9.99350000 9.95260000 9.94240000 10.01690000 9.98325449 0.14107068 43349 1381363200 2013.10.10 00:00 9.95610000 9.90060000 9.87980000 9.99530000 9.97538263 0.13900684 42511 1381449600 2013.10.11 00:00 9.90020000 9.87780000 9.86600000 9.94270000 9.96608905 0.13675297 36660 1381708800 2013.10.14 00:00 9.89240000 9.91220000 9.88710000 9.96755000 9.96095676 0.13059767 22386 1381795200 2013.10.15 00:00 9.90580000 9.97620000 9.87855000 9.98190000 9.96240850 0.12571715 35270 1381881600 2013.10.16 00:00 9.96610000 9.85580000 9.85570000 9.98410000 9.95225531 0.09416594 43771 1381968000 2013.10.17 00:00 9.85740000 9.81830000 9.79510000 9.87995000 9.93949766 0.08048165 39105 1382054400 2013.10.18 00:00 9.81920000 9.78780000 9.74245000 9.86610000 9.92505026 0.08943230 33604 1382313600 2013.10.21 00:00 9.76550000 9.83180000 9.76550000 9.85360000 9.91616928 0.09253522 21148 1382400000 2013.10.22 00:00 9.82950000 9.72730000 9.71700000 9.88630000 9.89818173 0.10715978 31499 1382486400 2013.10.23 00:00 9.73400000 9.78900000 9.72170000 9.82210000 9.88778347 0.11186779 29948 1382572800 2013.10.24 00:00 9.76580000 9.75370000 9.74566000 9.79890000 9.87501362 0.11778141 35118 1382659200 2013.10.25 00:00 9.75170000 9.82220000 9.74950000 9.85480000 9.86998375 0.11160693 38416 1382918400 2013.10.28 00:00 9.80260000 9.82500000 9.77715000 9.85300000 9.86569958 0.10799480 26576 1383004800 2013.10.29 00:00 9.82520000 9.88670000 9.82140000 9.89660000 9.86769962 0.09178884 33504 1383091200 2013.10.30 00:00 9.87600000 9.94310000 9.83440000 9.97665000 9.87488061 0.08664040 34176 1383177600 2013.10.31 00:00 9.94250000 10.03790000 9.91440000 10.05450000 9.89040627 0.08717730 40955 1383264000 2013.11.01 00:00 10.04080000 10.17880000 10.01760000 10.21537000 9.91787234 0.10936671 40581 1383523200 2013.11.04 00:00 10.16690000 10.10275000 10.10275000 10.21190000 9.93547973 0.11959383 26238 1383609600 2013.11.05 00:00 10.10575000 10.23730000 10.09460000 10.26530000 9.96422452 0.14467420 36407 1383696000 2013.11.06 00:00 10.21470000 10.26320000 10.18085000 10.29550000 9.99269838 0.16840288 36417 1383782400 2013.11.07 00:00 10.26170000 10.28520000 10.22590000 10.32460000 10.02055567 0.18871471 40914 1383868800 2013.11.08 00:00 10.28360000 10.29905000 10.22360000 10.40140000 10.04707894 0.20502301 33123 1384128000 2013.11.11 00:00 10.32980000 10.34160000 10.31106000 10.40080000 10.07512857 0.22261052 31478 1384214400 2013.11.12 00:00 10.34125000 10.36030000 10.33230000 10.45775000 10.10228775 0.23990003 35954 1384300800 2013.11.13 00:00 10.35980000 10.27710000 10.27140000 10.37660000 10.11893654 0.24244479 29339 1384387200 2013.11.14 00:00 10.27120000 10.18510000 10.17695000 10.35710000 10.12523782 0.23543310 33305 1384473600 2013.11.15 00:00 10.17540000 10.15805000 10.12030000 10.23370000 10.12836279 0.22399554 28659 1384732800 2013.11.18 00:00 10.15160000 10.13880000 10.08245000 10.17967000 10.12935681 0.21419127 30910 1384819200 2013.11.19 00:00 10.12380000 10.17490000 10.08385000 10.22317000 10.13369426 0.19531178 26909 1384905600 2013.11.20 00:00 10.17560000 10.14760000 10.05075000 10.22490000 10.13501861 0.17958633 31448 1384992000 2013.11.21 00:00 10.14620000 10.12190000 10.10690000 10.19270000 10.13376922 0.15812017 32934 1385078400 2013.11.22 00:00 10.11220000 10.06380000 10.06000000 10.15815000 10.12710549 0.14377928 27254 1385337600 2013.11.25 00:00 10.05980000 10.08970000 10.02625000 10.11590000 10.12354306 0.12829338 24035 1385424000 2013.11.26 00:00 10.06625000 10.11330000 10.06625000 10.16840000 10.12256753 0.11731560 28933 1385510400 2013.11.27 00:00 10.11160000 10.23150000 10.11160000 10.24170000 10.13294205 0.10698674 28076 1385596800 2013.11.28 00:00 10.23120000 10.18730000 10.18450000 10.25715000 10.13811900 0.10245425 22704 1385683200 2013.11.29 00:00 10.18610000 10.16790000 10.16040000 10.23820000 10.14095528 0.10065142 25011 1385942400 2013.12.02 00:00 10.16840000 10.27110000 10.12705000 10.28750000 10.15335002 0.09722337 26367 1386028800 2013.12.03 00:00 10.26080000 10.32300000 10.26080000 10.39345000 10.16950716 0.09470408 31591 1386115200 2013.12.04 00:00 10.32510000 10.44390000 10.31980000 10.49230000 10.19563981 0.10192055 33139 1386201600 2013.12.05 00:00 10.41900000 10.40250000 10.40250000 10.53810000 10.21534078 0.10658676 36336 1386288000 2013.12.06 00:00 10.44240000 10.31560000 10.30330000 10.58260000 10.22488928 0.10679610 32996 1386547200 2013.12.09 00:00 10.30840000 10.38700000 10.29590000 10.39470000 10.24032839 0.11036351 25612 1386633600 2013.12.10 00:00 10.35920000 10.35170000 10.27060000 10.38670000 10.25093521 0.11163965 31314 1386720000 2013.12.11 00:00 10.35160000 10.37120000 10.32600000 10.41180000 10.26238900 0.11709232 32241 1386806400 2013.12.12 00:00 10.35540000 10.38470000 10.34350000 10.45110000 10.27403767 0.12150837 36627 1386892800 2013.12.13 00:00 10.38270000 10.28070000 10.27590000 10.43391000 10.27467218 0.11885612 31256 1387152000 2013.12.16 00:00 10.27810000 10.27390000 10.26155000 10.34280000 10.27459864 0.11489508 22254 1387238400 2013.12.17 00:00 10.27370000 10.32050000 10.26050000 10.37320000 10.27897020 0.11373061 26438 1387324800 2013.12.18 00:00 10.32130000 10.33010000 10.21330000 10.40055000 10.28383970 0.11089765 37965 1387411200 2013.12.19 00:00 10.32830000 10.37180000 10.29605000 10.43820000 10.29221687 0.10695981 40445 1387497600 2013.12.20 00:00 10.37030000 10.35190000 10.31535000 10.47450000 10.29790098 0.09471574 37829 1387756800 2013.12.23 00:00 10.31000000 10.33920000 10.30160000 10.37315000 10.30183422 0.08247344 21981 1387843200 2013.12.24 00:00 10.33570000 10.31730000 10.31680000 10.36430000 10.30330715 0.07058235 19445 1388016000 2013.12.26 00:00 10.32190000 10.34900000 10.32090000 10.36600000 10.30765885 0.06812521 13906 1388102400 2013.12.27 00:00 10.34870000 10.51810000 10.32230000 10.53905000 10.32770086 0.07137105 24099 1388361600 2013.12.30 00:00 10.52940000 10.41470000 10.40980000 10.54120000 10.33598650 0.06161893 28550 1388448000 2013.12.31 00:00 10.41730000 10.46750000 10.40010000 10.56810000 10.34851159 0.06215579 28892 1388620800 2014.01.02 00:00 10.48690000 10.67870000 10.47130000 10.69670000 10.37995811 0.08983527 29008 1388707200 2014.01.03 00:00 10.67990000 10.66765000 10.57345000 10.68765000 10.40735734 0.10930622 30009 1388966400 2014.01.06 00:00 10.64950000 10.63900000 10.61330000 10.73150000 10.42941854 0.12309979 29484 1389052800 2014.01.07 00:00 10.62580000 10.64090000 10.59070000 10.67250000 10.44955963 0.13196676 36034 1389139200 2014.01.08 00:00 10.64430000 10.76810000 10.61960000 10.78870000 10.47989681 0.15388996 40354 1389225600 2014.01.09 00:00 10.76370000 10.78940000 10.73090000 10.83310000 10.50937330 0.17167613 40602 1389312000 2014.01.10 00:00 10.79210000 10.63905000 10.63905000 10.81170000 10.52172347 0.17409291 35328 1389571200 2014.01.13 00:00 10.63500000 10.81960000 10.62750000 10.83753000 10.55009266 0.18949518 34124 1389657600 2014.01.14 00:00 10.81940000 10.82810000 10.78830000 10.89360000 10.57656955 0.19521556 39420 1389744000 2014.01.15 00:00 10.82350000 10.86730000 10.81980000 10.93210000 10.60425816 0.19916436 40922 1389830400 2014.01.16 00:00 10.85780000 10.86990000 10.84980000 10.95905000 10.62955739 0.20215340 41815 1389916800 2014.01.17 00:00 10.87230000 10.86130000 10.82207000 10.91530000 10.65162811 0.20105028 37586 1390176000 2014.01.20 00:00 10.85960000 10.84440000 10.81260000 10.90136000 10.66998734 0.19840553 27199 1390262400 2014.01.21 00:00 10.84690000 10.82560000 10.79275000 10.87759000 10.68480759 0.19003688 39967 1390348800 2014.01.22 00:00 10.82540000 10.86420000 10.80310000 10.89627000 10.70189258 0.17913064 41711 1390435200 2014.01.23 00:00 10.86650000 10.98960000 10.86140000 11.04850000 10.72929329 0.16955273 49844 1390521600 2014.01.24 00:00 10.98820000 11.07731000 10.97480000 11.19400000 10.76243774 0.16451541 42136 1390780800 2014.01.27 00:00 11.07075000 11.11110000 11.07055000 11.25310000 10.79564367 0.17287069 39763 1390867200 2014.01.28 00:00 11.11060000 11.00190000 11.00190000 11.12007000 10.81528713 0.15645411 40298 1390953600 2014.01.29 00:00 10.98530000 11.30980000 10.89970000 11.37590000 10.86238359 0.17078654 53004 1391040000 2014.01.30 00:00 11.31180000 11.19870000 11.12037000 11.38932000 10.89441373 0.18163854 41472 1391126400 2014.01.31 00:00 11.20170000 11.11550000 11.06870000 11.34205000 10.91546956 0.18150921 42434 1391385600 2014.02.03 00:00 11.12180000 11.27370000 11.05910000 11.27950000 10.94958675 0.18811459 39344 1391472000 2014.02.04 00:00 11.27570000 11.09770000 11.06488000 11.27570000 10.96369277 0.17802288 42774 1391558400 2014.02.05 00:00 11.09630000 11.11830000 11.06080000 11.17860000 10.97841727 0.17565503 41707 1391644800 2014.02.06 00:00 11.11880000 11.03270000 10.97570000 11.17440000 10.98358705 0.17073562 39274 1391731200 2014.02.07 00:00 11.01450000 11.05780000 10.93550000 11.12590000 10.99065495 0.15229055 40740 1391990400 2014.02.10 00:00 11.04560000 11.12230000 11.03510000 11.16229000 11.00319258 0.14809806 29429 1392076800 2014.02.11 00:00 11.09210000 10.95880000 10.95510000 11.16440000 10.99896471 0.14402210 42618 1392163200 2014.02.12 00:00 10.95800000 11.00140000 10.92805000 11.04190000 10.99919664 0.14092012 40816 1392249600 2014.02.13 00:00 11.00220000 10.96570000 10.95840000 11.12210000 10.99600649 0.13913334 42135 1392336000 2014.02.14 00:00 10.96420000 10.84230000 10.83930000 11.02200000 10.98136777 0.14542106 40357 1392595200 2014.02.17 00:00 10.84250000 10.81820000 10.81760000 10.88510000 10.96582799 0.15354865 21898 1392681600 2014.02.18 00:00 10.81870000 10.86790000 10.81580000 10.89990000 10.95650151 0.15673937 37746 1392768000 2014.02.19 00:00 10.86990000 11.03020000 10.85280000 11.06410000 10.96352041 0.15217081 40826 1392854400 2014.02.20 00:00 11.02430000 10.99240000 10.98466000 11.10843000 10.96627085 0.15065601 44853 1392940800 2014.02.21 00:00 10.99290000 10.91180000 10.90960000 11.05027000 10.96108315 0.15177487 30496 1393200000 2014.02.24 00:00 10.90930000 10.79130000 10.74935000 10.99550000 10.94491333 0.16029276 35682 1393286400 2014.02.25 00:00 10.78880000 10.72180000 10.69938000 10.85252000 10.92366444 0.17691258 42980 1393372800 2014.02.26 00:00 10.72250000 10.81730000 10.68200000 10.85790000 10.91353449 0.16059337 40984 1393459200 2014.02.27 00:00 10.81730000 10.68830000 10.68520000 10.86680000 10.89208359 0.16361196 35518 1393545600 2014.02.28 00:00 10.68830000 10.74930000 10.65600000 10.76752000 10.87848515 0.16389351 33703 1393804800 2014.03.03 00:00 10.79760000 10.87930000 10.74480000 10.93430000 10.87856276 0.13800158 37116 1393891200 2014.03.04 00:00 10.87960000 10.74950000 10.74930000 10.90070000 10.86627107 0.13526879 33054 1393977600 2014.03.05 00:00 10.74930000 10.65930000 10.65930000 10.78680000 10.84655954 0.13530295 31391 1394064000 2014.03.06 00:00 10.66080000 10.61460000 10.58782000 10.71580000 10.82446815 0.14294706 30135 1394150400 2014.03.07 00:00 10.62330000 10.72760000 10.60440000 10.74590000 10.81524261 0.13657735 22695 1394409600 2014.03.10 00:00 10.74980000 10.74130000 10.71330000 10.78470000 10.80820046 0.12008115 28649 1394496000 2014.03.11 00:00 10.74080000 10.84230000 10.71500000 10.87702000 10.81144803 0.11521148 35211 1394582400 2014.03.12 00:00 10.85730000 10.80100000 10.79980000 10.96189000 10.81045298 0.10711815 47193 1394668800 2014.03.13 00:00 10.79430000 10.80120000 10.69680000 10.83415000 10.80957175 0.10129158 51115 1394755200 2014.03.14 00:00 10.79650000 10.66930000 10.65440000 10.83370000 10.79621253 0.10461598 44247 1395014400 2014.03.17 00:00 10.65950000 10.76930000 10.65000000 10.77170000 10.79364943 0.10458334 34628 1395100800 2014.03.18 00:00 10.77490000 10.72470000 10.70060000 10.78950000 10.78708282 0.10400622 39861 1395187200 2014.03.19 00:00 10.72380000 10.86580000 10.67930000 10.90140000 10.79457970 0.09163045 40040 1395273600 2014.03.20 00:00 10.85830000 10.88850000 10.83311000 10.97680000 10.80352449 0.08595465 47416 1395360000 2014.03.21 00:00 10.88730000 10.88588000 10.82490000 10.93428000 10.81136787 0.08796758 34696 1395619200 2014.03.24 00:00 10.88350000 10.82440000 10.81330000 10.90530000 10.81260902 0.08847775 32312 1395705600 2014.03.25 00:00 10.82380000 10.73130000 10.72890000 10.84020000 10.80486531 0.08467578 40259 1395792000 2014.03.26 00:00 10.73210000 10.70300000 10.66650000 10.76950000 10.79516385 0.08376816 40462 1395878400 2014.03.27 00:00 10.70460000 10.57380000 10.56380000 10.73200000 10.77408158 0.08866178 39603 1395964800 2014.03.28 00:00 10.57430000 10.57080000 10.56700000 10.63180000 10.75472143 0.09686610 38663 1396224000 2014.03.31 00:00 10.57280000 10.53070000 10.51063000 10.61630000 10.73338605 0.10332050 36708 1396310400 2014.04.01 00:00 10.52980000 10.57930000 10.51730000 10.61720000 10.71871119 0.10874042 35535 1396396800 2014.04.02 00:00 10.57430000 10.59980000 10.57380000 10.63850000 10.70738632 0.11208442 37759 1396483200 2014.04.03 00:00 10.60380000 10.63630000 10.59410000 10.68630000 10.70061619 0.11245717 33819 1396569600 2014.04.04 00:00 10.63800000 10.54480000 10.50120000 10.66400000 10.68577655 0.12019461 29277 1396828800 2014.04.07 00:00 10.53770000 10.52530000 10.50630000 10.57280000 10.67049307 0.12787386 24011 1396915200 2014.04.08 00:00 10.50680000 10.46080000 10.41210000 10.52130000 10.65052230 0.13425596 33856 1397001600 2014.04.09 00:00 10.46120000 10.37630000 10.36590000 10.49540000 10.62440589 0.14828869 32325 1397088000 2014.04.10 00:00 10.37710000 10.45180000 10.35970000 10.47210000 10.60796724 0.15127195 35495 1397174400 2014.04.11 00:00 10.44530000 10.47530000 10.43153000 10.53270000 10.59533226 0.15633457 36931 1397433600 2014.04.14 00:00 10.49220000 10.50360000 10.43990000 10.57210000 10.58659586 0.15459925 28369 1397520000 2014.04.15 00:00 10.47980000 10.55660000 10.47930000 10.58880000 10.58373911 0.15217811 33674 1397606400 2014.04.16 00:00 10.53760000 10.56470000 10.50995000 10.58260000 10.58192586 0.13877160 33583 1397692800 2014.04.17 00:00 10.56480000 10.47860000 10.47120000 10.56800000 10.57208530 0.12298140 25285 1397779200 2014.04.18 00:00 10.46980000 10.48880000 10.46980000 10.50040000 10.56415337 0.10198064 1269 1398038400 2014.04.21 00:00 10.47530000 10.46930000 10.46930000 10.50680000 10.55511971 0.08442508 9743 1398124800 2014.04.22 00:00 10.46980000 10.52650000 10.46980000 10.57020000 10.55239403 0.07410435 23040 1398211200 2014.04.23 00:00 10.52430000 10.58590000 10.52430000 10.62530000 10.55558507 0.06781454 28241 1398297600 2014.04.24 00:00 10.58720000 10.61930000 10.54900000 10.66290000 10.56165316 0.07187633 29118 1398384000 2014.04.25 00:00 10.61910000 10.66680000 10.61780000 10.67080000 10.57166715 0.08005304 23295 1398643200 2014.04.28 00:00 10.64230000 10.61930000 10.60550000 10.67010000 10.57620361 0.08232906 22502 1398729600 2014.04.29 00:00 10.61930000 10.55580000 10.53030000 10.63230000 10.57426041 0.08150546 26674 1398816000 2014.04.30 00:00 10.55430000 10.51760000 10.50030000 10.57720000 10.56886418 0.07959344 33720 1398902400 2014.05.01 00:00 10.51760000 10.47430000 10.47430000 10.52630000 10.55985807 0.07623064 18989 1398988800 2014.05.02 00:00 10.45930000 10.47110000 10.44700000 10.57060000 10.55140492 0.07470528 32003 1399248000 2014.05.05 00:00 10.45000000 10.54520000 10.44380000 10.54830000 10.55081397 0.07424561 14195 1399334400 2014.05.06 00:00 10.51430000 10.49080000 10.46850000 10.54110000 10.54509836 0.07063488 30531 1399420800 2014.05.07 00:00 10.49080000 10.45250000 10.44990000 10.53454000 10.53627946 0.06106405 31485 1399507200 2014.05.08 00:00 10.45120000 10.33180000 10.31190000 10.47210000 10.51680523 0.07208108 36607 1399593600 2014.05.09 00:00 10.33380000 10.34880000 10.32780000 10.39030000 10.50080473 0.08165024 30025 1399852800 2014.05.12 00:00 10.34200000 10.35650000 10.33280000 10.38120000 10.48706142 0.08966336 26826 1399939200 2014.05.13 00:00 10.34380000 10.30230000 10.27230000 10.37580000 10.46946510 0.10016777 31387 1400025600 2014.05.14 00:00 10.29460000 10.28580000 10.27460000 10.35880000 10.45197318 0.10917198 32254 1400112000 2014.05.15 00:00 10.28070000 10.40230000 10.28070000 10.43700000 10.44724240 0.11068764 36111 1400198400 2014.05.16 00:00 10.38530000 10.35390000 10.34090000 10.42560000 10.43835265 0.11429425 26989 1400457600 2014.05.19 00:00 10.32580000 10.34830000 10.32580000 10.43980000 10.42977621 0.11795182 24675 1400544000 2014.05.20 00:00 10.33980000 10.43380000 10.33980000 10.47530000 10.43015943 0.11586243 33196 1400630400 2014.05.21 00:00 10.42680000 10.36680000 10.35530000 10.47510000 10.42412520 0.11248790 34795 1400716800 2014.05.22 00:00 10.35500000 10.32390000 10.30990000 10.39367000 10.41457994 0.10723723 30999 1400803200 2014.05.23 00:00 10.31060000 10.30620000 10.28695000 10.37490000 10.40425804 0.09491143 41251 1401062400 2014.05.26 00:00 10.29655000 10.35490000 10.29646000 10.36060000 10.39955727 0.08252592 13632 1401148800 2014.05.27 00:00 10.34230000 10.45640000 10.33720000 10.47570000 10.40497087 0.07627308 33892 1401235200 2014.05.28 00:00 10.44850000 10.45870000 10.44700000 10.52179000 10.41008793 0.07398752 34916 1401321600 2014.05.29 00:00 10.44940000 10.41080000 10.38270000 10.50550000 10.41015574 0.07259988 37101 1401408000 2014.05.30 00:00 10.40300000 10.57350000 10.40300000 10.59280000 10.42571234 0.08442555 32145 1401667200 2014.06.02 00:00 10.56630000 10.68180000 10.55050000 10.69530000 10.45010164 0.10698053 43432 1401753600 2014.06.03 00:00 10.67630000 10.75350000 10.63130000 10.78970000 10.47899672 0.13718883 37575 1401840000 2014.06.04 00:00 10.74880000 10.76380000 10.71450000 10.80400000 10.50612084 0.16185669 34131 1401926400 2014.06.05 00:00 10.75180000 10.68250000 10.61630000 10.76470000 10.52291886 0.16870366 43770 1402012800 2014.06.06 00:00 10.67480000 10.58680000 10.56027000 10.71320000 10.52900278 0.16718306 40889 1402272000 2014.06.09 00:00 10.56430000 10.63380000 10.55500000 10.64877000 10.53898347 0.16795590 28688 1402358400 2014.06.10 00:00 10.62780000 10.70160000 10.62410000 10.74230000 10.55447075 0.16841921 35927 1402444800 2014.06.11 00:00 10.68760000 10.74980000 10.68760000 10.79040000 10.57307354 0.16851684 37528 1402531200 2014.06.12 00:00 10.73250000 10.66530000 10.65720000 10.76680000 10.58185701 0.16790918 37876 1402617600 2014.06.13 00:00 10.66110000 10.67540000 10.65480000 10.80650000 10.59076587 0.16353677 33653 1402876800 2014.06.16 00:00 10.67490000 10.75080000 10.67490000 10.76680000 10.60600721 0.16142234 34090 1402963200 2014.06.17 00:00 10.74680000 10.83850000 10.71752000 10.84702000 10.62814938 0.16917613 39087 1403049600 2014.06.18 00:00 10.82760000 10.66060000 10.64030000 10.86250000 10.63123992 0.15947647 50104 1403136000 2014.06.19 00:00 10.66210000 10.74030000 10.61040000 10.75260000 10.64162659 0.14696664 44009 1403222400 2014.06.20 00:00 10.73400000 10.65340000 10.64940000 10.76170000 10.64274787 0.12643715 44831 1403481600 2014.06.23 00:00 10.65130000 10.59180000 10.55580000 10.67630000 10.63789569 0.10991523 40604 1403568000 2014.06.24 00:00 10.58893000 10.63730000 10.52910000 10.64810000 10.63783896 0.10216119 35732 1403654400 2014.06.25 00:00 10.63080000 10.57930000 10.54680000 10.65360000 10.63226382 0.09671973 41558 1403740800 2014.06.26 00:00 10.59680000 10.62530000 10.56110000 10.68057000 10.63160060 0.08345620 27573 1403827200 2014.06.27 00:00 10.62400000 10.58490000 10.58095000 10.64500000 10.62715292 0.08565142 41355 1404086400 2014.06.30 00:00 10.58980000 10.63470000 10.57080000 10.64679000 10.62787169 0.08438458 34095 1404172800 2014.07.01 00:00 10.63510000 10.65430000 10.61290000 10.68610000 10.63038867 0.07847453 36886 1404259200 2014.07.02 00:00 10.66370000 10.75280000 10.65540000 10.77540000 10.64204690 0.07232428 32940 1404345600 2014.07.03 00:00 10.74900000 10.74125000 10.73275000 10.84565000 10.65149481 0.07174508 39601 1404432000 2014.07.04 00:00 10.74155000 10.73975000 10.71635000 10.76465000 10.65990007 0.07007021 19699 1404691200 2014.07.07 00:00 10.72975000 10.77625000 10.72975000 10.82566000 10.67098101 0.07113401 29944 1404777600 2014.07.08 00:00 10.75375000 10.67885000 10.67365000 10.77615000 10.67173044 0.07066486 29415 1404864000 2014.07.09 00:00 10.67865000 10.66075000 10.65285000 10.71765000 10.67068468 0.06868438 32344 1404950400 2014.07.10 00:00 10.66175000 10.68625000 10.66005000 10.75365000 10.67216709 0.06850928 45468 1405036800 2014.07.11 00:00 10.68975000 10.70015000 10.68685000 10.73945000 10.67483213 0.06836850 33538 1405296000 2014.07.14 00:00 10.70425000 10.67375000 10.67335000 10.75032000 10.67472907 0.06623394 30825 1405382400 2014.07.15 00:00 10.67375000 10.70725000 10.63355000 10.72814000 10.67782630 0.05579609 39339 1405468800 2014.07.16 00:00 10.70575000 10.67835000 10.66145000 10.73025000 10.67787618 0.05566580 38594 1405555200 2014.07.17 00:00 10.67825000 10.75625000 10.64455000 10.76585000 10.68534035 0.05744716 43525 1405641600 2014.07.18 00:00 10.75715000 10.63875000 10.63845000 10.75795000 10.68090318 0.05731262 44862 1405900800 2014.07.21 00:00 10.64275000 10.60345000 10.59745000 10.66065000 10.67352668 0.05623308 38950 1405987200 2014.07.22 00:00 10.60205000 10.56695000 10.55955000 10.63945000 10.66337652 0.06112113 35010 1406073600 2014.07.23 00:00 10.56625000 10.50745000 10.48305000 10.57675000 10.64852638 0.07047633 32458 1406160000 2014.07.24 00:00 10.50895000 10.52675000 10.46435000 10.54285000 10.63692863 0.07849819 40272 1406246400 2014.07.25 00:00 10.52615000 10.50375000 10.48565000 10.54764000 10.62424495 0.08743022 31717 1406505600 2014.07.28 00:00 10.49625000 10.56025000 10.48625000 10.58575000 10.61815019 0.09090372 28362 1406592000 2014.07.29 00:00 10.55725000 10.58355000 10.55375000 10.62595000 10.61485494 0.09215634 37806 1406678400 2014.07.30 00:00 10.57725000 10.64985000 10.57725000 10.71645000 10.61818780 0.08602065 50535 1406764800 2014.07.31 00:00 10.64975000 10.69775000 10.64805000 10.73695000 10.62576515 0.08131965 49663 1406851200 2014.08.01 00:00 10.69905000 10.67475000 10.63385000 10.76895000 10.63043038 0.07718596 48622 1407110400 2014.08.04 00:00 10.65475000 10.64875000 10.63925000 10.70673000 10.63217510 0.06998396 31661 1407196800 2014.08.05 00:00 10.64875000 10.74425000 10.62335000 10.77435000 10.64284890 0.07346320 38052 1407283200 2014.08.06 00:00 10.74895000 10.69975000 10.68610000 10.82095000 10.64826805 0.07482390 41987 1407369600 2014.08.07 00:00 10.69975000 10.76415000 10.68705000 10.78975000 10.65930443 0.08004632 48220 1407456000 2014.08.08 00:00 10.76425000 10.66005000 10.65115000 10.83231000 10.65937544 0.07953895 43317 1407715200 2014.08.11 00:00 10.66255000 10.62415000 10.61945000 10.71665000 10.65602063 0.07910836 32355 1407801600 2014.08.12 00:00 10.62405000 10.62255000 10.61315000 10.67845000 10.65283295 0.07786358 39756 1407888000 2014.08.13 00:00 10.61925000 10.56885000 10.56525000 10.64185000 10.64483458 0.07799461 32366 1407974400 2014.08.14 00:00 10.56685000 10.54385000 10.52035000 10.59975000 10.63521700 0.07468053 33268 1408060800 2014.08.15 00:00 10.54325000 10.58855000 10.53000000 10.62675000 10.63077252 0.07445136 38053 1408320000 2014.08.18 00:00 10.57000000 10.60175000 10.56575000 10.63775000 10.62800847 0.07401799 33271 1408406400 2014.08.19 00:00 10.60175000 10.64505000 10.59555000 10.66195000 10.62963147 0.07302631 31948 1408492800 2014.08.20 00:00 10.64455000 10.72865000 10.63985000 10.74435000 10.63906181 0.07158036 36886 1408579200 2014.08.21 00:00 10.72275000 10.70435000 10.65671000 10.74925000 10.64527973 0.06873206 31766 1408665600 2014.08.22 00:00 10.70525000 10.68675000 10.66415000 10.73505000 10.64922928 0.06154521 44835 1408924800 2014.08.25 00:00 10.69335000 10.69535000 10.67880000 10.72135000 10.65362173 0.05875830 28817 1409011200 2014.08.26 00:00 10.69425000 10.67435000 10.66525000 10.72035000 10.65559585 0.05659146 29757 1409097600 2014.08.27 00:00 10.67445000 10.60445000 10.60025000 10.68465000 10.65072482 0.05820398 33645 1409184000 2014.08.28 00:00 10.60355000 10.61775000 10.59895000 10.68520000 10.64758436 0.05803119 34510 1409270400 2014.08.29 00:00 10.61975000 10.65585000 10.58895000 10.67235000 10.64837156 0.05766037 30529 1409529600 2014.09.01 00:00 10.64975000 10.66985000 10.64455000 10.68455000 10.65041713 0.05766093 20369 1409616000 2014.09.02 00:00 10.66975000 10.73825000 10.66075000 10.74845000 10.65878216 0.05716951 33207 1409702400 2014.09.03 00:00 10.74095000 10.68405000 10.66935000 10.74695000 10.66118863 0.05696931 41590 1409788800 2014.09.04 00:00 10.68325000 10.72995000 10.60175000 10.73085000 10.66773733 0.05578716 30348 1409875200 2014.09.05 00:00 10.73565000 10.68835000 10.66035000 10.75945000 10.66970044 0.05647760 36712 1410134400 2014.09.08 00:00 10.68955000 10.80775000 10.68955000 10.81215000 10.68284802 0.06627801 26938 1410220800 2014.09.09 00:00 10.80255000 10.91065000 10.78765000 10.95135000 10.70454344 0.08672119 40590 1410307200 2014.09.10 00:00 10.91155000 10.92385000 10.90115000 11.01495000 10.72542978 0.09920103 44340 1410393600 2014.09.11 00:00 10.92235000 10.94525000 10.90255000 10.99425000 10.74636504 0.10715242 42167 1410480000 2014.09.12 00:00 10.95475000 11.02145000 10.94205000 11.02926000 10.77256361 0.12334310 39295 1410739200 2014.09.15 00:00 11.02195000 10.96175000 10.96025000 11.07335000 10.79058136 0.12850344 36649 1410825600 2014.09.16 00:00 10.96175000 10.89705000 10.86965000 11.00255000 10.80072123 0.12882626 44388 1410912000 2014.09.17 00:00 10.88555000 11.01965000 10.88555000 11.04625000 10.82157159 0.14126319 33824 1410998400 2014.09.18 00:00 11.01965000 11.07425000 10.96605000 11.10445000 10.84563620 0.15511934 38751 1411084800 2014.09.19 00:00 11.07255000 11.07245000 10.98575000 11.10855000 10.86723751 0.16420351 35241 1411344000 2014.09.22 00:00 11.05975000 11.15975000 11.03725000 11.18695000 10.89509585 0.17860409 29260 1411430400 2014.09.23 00:00 11.15875000 11.16185000 11.08165000 11.17845000 10.92050100 0.18730505 32154 1411516800 2014.09.24 00:00 11.17305000 11.12655000 11.10705000 11.17575000 10.94012472 0.18347657 23188 1411603200 2014.09.25 00:00 11.12725000 11.20275000 11.12725000 11.22455000 10.96513665 0.18281133 35072 1411689600 2014.09.26 00:00 11.20065000 11.21925000 11.15795000 11.26035000 10.98933792 0.18206737 35782 1411948800 2014.09.29 00:00 11.21075000 11.27225000 11.21075000 11.31205000 11.01628193 0.18229090 26330 1412035200 2014.09.30 00:00 11.26875000 11.28165000 11.23445000 11.34645000 11.04155508 0.18423350 31119 1412121600 2014.10.01 00:00 11.28305000 11.26205000 11.23495000 11.35445000 11.06255459 0.17497951 37041 1412208000 2014.10.02 00:00 11.26525000 11.18115000 11.16439000 11.27305000 11.07384939 0.16120389 38902 1412294400 2014.10.03 00:00 11.18105000 11.32605000 11.17825000 11.37785000 11.09786850 0.14653232 33016 1412553600 2014.10.06 00:00 11.32975000 11.19975000 11.19935000 11.35615000 11.10757150 0.13274855 27857 1412640000 2014.10.07 00:00 11.19975000 11.17885000 11.15855000 11.25755000 11.11435993 0.12551964 36921 1412726400 2014.10.08 00:00 11.17475000 11.02845000 11.02245000 11.24035000 11.10617803 0.12093799 37799 1412812800 2014.10.09 00:00 11.02925000 11.05365000 10.96175000 11.09455000 11.10117536 0.11740002 40159 1412899200 2014.10.10 00:00 11.05375000 11.10825000 11.04865000 11.14745000 11.10184914 0.11582938 31134 1413158400 2014.10.13 00:00 11.10825000 11.03225000 11.00305000 11.12185000 11.09522065 0.11517526 36641 1413244800 2014.10.14 00:00 11.03175000 11.04925000 11.00875000 11.12445000 11.09084249 0.10913606 37974 1413331200 2014.10.15 00:00 11.04125000 11.06225000 10.96625000 11.18165000 11.08811940 0.10973645 43274 1413417600 2014.10.16 00:00 11.06495000 11.10295000 11.05515000 11.19645000 11.08953183 0.10889977 43670 1413504000 2014.10.17 00:00 11.11005000 11.07525000 11.05745000 11.13675000 11.08817166 0.10969305 30766 1413763200 2014.10.20 00:00 11.06975000 11.01625000 11.00965000 11.10025000 11.08132198 0.11352681 33279 1413849600 2014.10.21 00:00 11.01055000 11.04465000 10.95995000 11.05655000 11.07782941 0.11428745 28799 1413936000 2014.10.22 00:00 11.04255000 10.99315000 10.97465000 11.04615000 11.06976470 0.11950167 26804 1414022400 2014.10.23 00:00 10.99135000 10.97485000 10.92315000 11.02125000 11.06072521 0.12203678 28761 1414108800 2014.10.24 00:00 10.97655000 10.92535000 10.92505000 10.99655000 11.04783233 0.12628831 26426 1414368000 2014.10.27 00:00 10.93855000 10.93955000 10.92135000 10.99075000 11.03751973 0.12259529 20690 1414454400 2014.10.28 00:00 10.92775000 10.84205000 10.83885000 10.95615000 11.01890356 0.12453304 23884 1414540800 2014.10.29 00:00 10.84315000 10.94425000 10.82625000 10.96495000 11.01179370 0.11566961 27217 1414627200 2014.10.30 00:00 10.93545000 10.86635000 10.85445000 10.99495000 10.99794192 0.11800705 33274 1414713600 2014.10.31 00:00 10.87065000 11.01455000 10.82605000 11.07095000 10.99952364 0.09209355 28308 1414972800 2014.11.03 00:00 11.04975000 11.07075000 11.01155000 11.08755000 11.00630710 0.08093742 27885 1415059200 2014.11.04 00:00 11.07065000 11.03125000 11.01975000 11.07525000 11.00868262 0.07132592 32720 1415145600 2014.11.05 00:00 11.03055000 11.14215000 11.03055000 11.18165000 11.02139380 0.07728829 37499 1415232000 2014.11.06 00:00 11.14205000 11.25505000 11.10535000 11.27025000 11.04364677 0.09490668 40894 1415318400 2014.11.07 00:00 11.25985000 11.25506000 11.21935000 11.35565000 11.06378136 0.10914853 39291 1415577600 2014.11.10 00:00 11.22400000 11.26885000 11.16405000 11.27775000 11.08331171 0.12301441 25143 1415664000 2014.11.11 00:00 11.27245000 11.20425000 11.20095000 11.32827000 11.09482964 0.12912274 34866 1415750400 2014.11.12 00:00 11.20795000 11.17725000 11.15385000 11.24965000 11.10267920 0.13270940 37439 1415836800 2014.11.13 00:00 11.17795000 11.20575000 11.16065000 11.24015000 11.11249547 0.13795458 29975 1415923200 2014.11.14 00:00 11.20555000 11.07765000 11.06875000 11.24475000 11.10917685 0.13675404 29832 1416182400 2014.11.17 00:00 11.07025000 11.12995000 11.05895000 11.14225000 11.11115525 0.13585942 32695 1416268800 2014.11.18 00:00 11.08175000 11.02755000 10.99915000 11.12625000 11.10319284 0.13398070 29095 1416355200 2014.11.19 00:00 11.02825000 11.05225000 10.99975000 11.07615000 11.09834114 0.13106814 33562 1416441600 2014.11.20 00:00 11.05115000 10.95075000 10.93505000 11.08945000 11.08428484 0.12991956 35075 1416528000 2014.11.21 00:00 10.95075000 10.93962000 10.90505000 10.99305000 11.07050724 0.12826387 41248 1416787200 2014.11.24 00:00 10.94475000 11.01325000 10.92345000 11.05105000 11.06505417 0.12577619 16502 1416873600 2014.11.25 00:00 11.00725000 10.95725000 10.93475000 11.06565000 11.05478710 0.11962380 19479 1416960000 2014.11.26 00:00 10.95775000 10.94075000 10.94075000 11.01795000 11.04392643 0.12244733 18134 1417046400 2014.11.27 00:00 10.93975000 10.95425000 10.92925000 10.98845000 11.03538582 0.12069021 18210 1417132800 2014.11.28 00:00 10.96195000 11.03591000 10.96195000 11.08655000 11.03543574 0.12057999 22019 1417392000 2014.12.01 00:00 11.07725000 10.98715000 10.96045000 11.14965000 11.03083710 0.12258672 27109 1417478400 2014.12.02 00:00 10.96015000 11.11945000 10.96015000 11.14085000 11.03927642 0.12075628 23844 1417564800 2014.12.03 00:00 11.11725000 11.21715000 11.10005000 11.23905000 11.05621676 0.11939675 31718 1417651200 2014.12.04 00:00 11.21725000 11.19525000 11.15455000 11.24515000 11.06945802 0.11245477 27873 1417737600 2014.12.05 00:00 11.19525000 11.33662000 11.19025000 11.38305000 11.09490202 0.11881775 24693 1417996800 2014.12.08 00:00 11.32975000 11.53505000 11.32975000 11.57365000 11.13682088 0.15291077 27316 1418083200 2014.12.09 00:00 11.53415000 11.45035000 11.39315000 11.57205000 11.16668079 0.17393848 39885 1418169600 2014.12.10 00:00 11.45045000 11.53475000 11.41975000 11.60095000 11.20173500 0.20152024 32564 1418256000 2014.12.11 00:00 11.53465000 11.62725000 11.46565000 11.65465000 11.24226024 0.23487247 34745 1418342400 2014.12.12 00:00 11.62595000 11.58565000 11.58069000 11.72205000 11.27496403 0.25471544 25866 1418601600 2014.12.15 00:00 11.57565000 11.75325000 11.52585000 11.80985000 11.32051507 0.28844087 28642 1418688000 2014.12.16 00:00 11.73165000 11.64725000 11.58225000 11.77095000 11.35163268 0.30020054 35848 1418774400 2014.12.17 00:00 11.64275000 11.60695000 11.43085000 11.75615000 11.37594862 0.30575946 43332 1418860800 2014.12.18 00:00 11.62135000 11.56725000 11.48655000 11.65075000 11.39416780 0.29894871 44976 1418947200 2014.12.19 00:00 11.54475000 11.57055000 11.52215000 11.65345000 11.41096610 0.28805179 29679 1419206400 2014.12.22 00:00 11.56815000 11.54975000 11.52595000 11.60915000 11.42418362 0.27854480 18683 1419292800 2014.12.23 00:00 11.54975000 11.63995000 11.54975000 11.65805000 11.44473280 0.26594871 17535 1419379200 2014.12.24 00:00 11.64215000 11.61000000 11.59514000 11.69735000 11.46047253 0.24540973 15161 1419552000 2014.12.26 00:00 11.59700000 11.56495000 11.56495000 11.63355000 11.47042277 0.21939064 9133 1419811200 2014.12.29 00:00 11.58845000 11.60645000 11.57875000 11.67105000 11.48337774 0.19849683 14046 1419897600 2014.12.30 00:00 11.60615000 11.55595000 11.54355000 11.64615000 11.49028938 0.16425885 15437 1419984000 2014.12.31 00:00 11.55465000 11.54100000 11.53585000 11.58875000 11.49511897 0.14080891 14256 1420156800 2015.01.02 00:00 11.54385000 11.67915000 11.53475000 11.72635000 11.51264573 0.12555787 25621 1420416000 2015.01.05 00:00 11.67475000 11.69895000 11.67245000 11.74975000 11.53038900 0.10138804 27195 1420502400 2015.01.06 00:00 11.69415000 11.70695000 11.66275000 11.77575000 11.54720433 0.08859907 28029 1420588800 2015.01.07 00:00 11.70475000 11.67435000 11.67255000 11.74245000 11.55931344 0.08551035 24991 1420675200 2015.01.08 00:00 11.67435000 11.58245000 11.55135000 11.71085000 11.56151692 0.08064715 32196 1420761600 2015.01.09 00:00 11.57175000 11.48915000 11.46705000 11.62175000 11.55462483 0.08651711 33736 1421020800 2015.01.12 00:00 11.48315000 11.52345000 11.46875000 11.54045000 11.55165580 0.08714290 21916 1421107200 2015.01.13 00:00 11.52125000 11.52155000 11.47055000 11.53205000 11.54878858 0.08883960 29801 1421193600 2015.01.14 00:00 11.52715000 11.43925000 11.42285000 11.61945000 11.53835634 0.08570359 43844 1421280000 2015.01.15 00:00 11.43075000 11.55635000 11.41655000 11.56755000 11.54007002 0.08132741 57530 1421366400 2015.01.16 00:00 11.55570000 11.52712000 11.50815000 11.61125000 11.53883668 0.08061926 51840 1421625600 2015.01.19 00:00 11.52950000 11.62575000 11.52950000 11.66505000 11.54711414 0.07855985 20743 1421712000 2015.01.20 00:00 11.60475000 11.58155000 11.56866000 11.68315000 11.55039375 0.07729320 24659 1421798400 2015.01.21 00:00 11.57705000 11.51005000 11.47296000 11.60785000 11.54655149 0.07944229 29451 1421884800 2015.01.22 00:00 11.51535000 11.39335000 11.35975000 11.55695000 11.53196087 0.08903789 31849 1421971200 2015.01.23 00:00 11.39275000 11.38825000 11.37410000 11.48035000 11.51827412 0.09779688 29822 1422230400 2015.01.26 00:00 11.42975000 11.45305000 11.39225000 11.49235000 11.51206230 0.10066958 21014 1422316800 2015.01.27 00:00 11.43465000 11.57815000 11.43465000 11.61185000 11.51835637 0.09722700 23265 1422403200 2015.01.28 00:00 11.57925000 11.57385000 11.48635000 11.59475000 11.52364147 0.09595181 26485 1422489600 2015.01.29 00:00 11.56855000 11.54795000 11.50945000 11.66725000 11.52595657 0.09535624 32559 1422576000 2015.01.30 00:00 11.54795000 11.62658000 11.52245000 11.67425000 11.53553975 0.08976908 27820 1422835200 2015.02.02 00:00 11.64435000 11.48615000 11.48555000 11.64875000 11.53083597 0.08308117 23717 1422921600 2015.02.03 00:00 11.48525000 11.36895000 11.36345000 11.54815000 11.51541826 0.08147716 27877 1423008000 2015.02.04 00:00 11.36745000 11.45975000 11.36745000 11.48935000 11.51011652 0.07428662 26639 1423094400 2015.02.05 00:00 11.46165000 11.27095000 11.25595000 11.49185000 11.48733875 0.08941701 20338 1423180800 2015.02.06 00:00 11.26305000 11.49535000 11.26305000 11.53655000 11.48810173 0.08936021 26471 1423440000 2015.02.09 00:00 11.47380000 11.56975000 11.47380000 11.60885000 11.49587776 0.09028826 22272 1423526400 2015.02.10 00:00 11.56885000 11.67885000 11.54665000 11.72375000 11.51330368 0.09861376 25026 1423612800 2015.02.11 00:00 11.68075000 11.81735000 11.66048000 11.89185000 11.54226048 0.11919502 26201 1423699200 2015.02.12 00:00 11.81405000 11.69925000 11.68415000 11.87475000 11.55721186 0.12626255 27208 1423785600 2015.02.13 00:00 11.69925000 11.66075000 11.62455000 11.77715000 11.56707263 0.12993773 18128 1424044800 2015.02.16 00:00 11.63975000 11.62425000 11.61435000 11.66935000 11.57251810 0.13118028 10668 1424131200 2015.02.17 00:00 11.63215000 11.66945000 11.57825000 11.68735000 11.58174971 0.13525196 18538 1424217600 2015.02.18 00:00 11.65575000 11.58175000 11.57755000 11.73985000 11.58174974 0.13429837 20101 1424304000 2015.02.19 00:00 11.58425000 11.67175000 11.54465000 11.68735000 11.59032119 0.13074282 21319 1424390400 2015.02.20 00:00 11.67235000 11.61065000 11.60295000 11.68205000 11.59225727 0.12307122 19176 1424649600 2015.02.23 00:00 11.60975000 11.62325000 11.60925000 11.74495000 11.59520896 0.11959240 19737 1424736000 2015.02.24 00:00 11.62075000 11.46535000 11.46375000 11.66745000 11.58284144 0.12159948 30326 1424822400 2015.02.25 00:00 11.46725000 11.44525000 11.40645000 11.52335000 11.56973749 0.12461613 27778 1424908800 2015.02.26 00:00 11.44475000 11.51995000 11.36125000 11.53935000 11.56499582 0.12501374 37298 1424995200 2015.02.27 00:00 11.51675000 11.65275000 11.49725000 11.69195000 11.57335336 0.12583269 33014 1425254400 2015.03.02 00:00 11.64765000 11.76645000 11.64765000 11.77785000 11.59174352 0.13159191 26736 1425340800 2015.03.03 00:00 11.76625000 11.74725000 11.70465000 11.81535000 11.60655366 0.12638789 25619 1425427200 2015.03.04 00:00 11.74525000 11.77685000 11.73605000 11.85745000 11.62277236 0.12751036 25425 1425513600 2015.03.05 00:00 11.77775000 11.83695000 11.72935000 11.87445000 11.64317023 0.10883888 31652 1425600000 2015.03.06 00:00 11.83435000 12.02505000 11.76285000 12.10405000 11.67953973 0.13137775 32979 1425859200 2015.03.09 00:00 12.02175000 12.08625000 12.00885000 12.13125000 11.71827404 0.15811599 29337 1425945600 2015.03.10 00:00 12.08875000 12.35395000 12.08275000 12.35895000 11.77881461 0.21717194 40866 1426032000 2015.03.11 00:00 12.34775000 12.26605000 12.23455000 12.37925000 11.82521798 0.25179497 45653 1426118400 2015.03.12 00:00 12.26605000 12.29165000 12.14735000 12.32925000 11.86964008 0.28131850 46937 1426204800 2015.03.13 00:00 12.28825000 12.47225000 12.25915000 12.52465000 11.92703150 0.32188042 44444 1426464000 2015.03.16 00:00 12.47295000 12.39325000 12.36535000 12.47685000 11.97143326 0.34287930 37526 1426550400 2015.03.17 00:00 12.38675000 12.35245000 12.34945000 12.42055000 12.00772057 0.35635265 39757 1426636800 2015.03.18 00:00 12.35015000 12.03725000 11.95015000 12.39855000 12.01053290 0.34418176 36283 1426723200 2015.03.19 00:00 12.04245000 12.30035000 12.03155000 12.35305000 12.03813453 0.34779523 35014 1426809600 2015.03.20 00:00 12.30255000 12.02575000 12.00425000 12.30315000 12.03695505 0.33418142 49303 1427068800 2015.03.23 00:00 12.00675000 11.89775000 11.88055000 12.13405000 12.02369742 0.32078601 39119 1427155200 2015.03.24 00:00 11.89925000 11.79645000 11.77045000 11.95225000 12.00205481 0.29905820 46255 1427241600 2015.03.25 00:00 11.79335000 11.84495000 11.75265000 11.88285000 11.98709245 0.27567088 44250 1427328000 2015.03.26 00:00 11.84175000 11.99355000 11.83245000 11.99685000 11.98770745 0.25497747 50404 1427414400 2015.03.27 00:00 11.99375000 12.03595000 11.95615000 12.05335000 11.99230198 0.24255047 43188 1427673600 2015.03.30 00:00 11.99875000 12.14775000 11.99875000 12.16645000 12.00710655 0.23449955 33059 1427760000 2015.03.31 00:00 12.13925000 12.12305000 12.10395000 12.22695000 12.01814879 0.22426067 42667 1427846400 2015.04.01 00:00 12.12985000 11.96165000 11.95695000 12.14575000 12.01276795 0.22041185 48272 1427932800 2015.04.02 00:00 11.95975000 11.91905000 11.91905000 12.04485000 12.00384243 0.22226410 41303 1428019200 2015.04.03 00:00 11.91855000 11.79585000 11.69825000 11.97395000 11.98403363 0.23650029 21690 1428278400 2015.04.06 00:00 11.75275000 11.78855000 11.68935000 11.82445000 11.96541614 0.24821016 23464 1428364800 2015.04.07 00:00 11.78875000 11.88035000 11.75975000 11.88695000 11.95731460 0.23689814 40800 1428451200 2015.04.08 00:00 11.86495000 11.78315000 11.76985000 11.88725000 11.94072750 0.23655375 39229 1428537600 2015.04.09 00:00 11.79495000 11.93695000 11.77305000 11.96365000 11.94036774 0.22329652 35071 1428624000 2015.04.10 00:00 11.93235000 11.98775000 11.92025000 12.05715000 11.94488033 0.18790958 38810 1428883200 2015.04.13 00:00 11.95545000 12.12885000 11.94695000 12.18765000 11.96240125 0.16058042 38707 1428969600 2015.04.14 00:00 12.12345000 12.00285000 11.95385000 12.16135000 11.96625352 0.13498878 49905 1429056000 2015.04.15 00:00 11.99725000 12.05325000 11.99495000 12.20615000 11.97453889 0.13546875 55448 1429142400 2015.04.16 00:00 12.04395000 11.94105000 11.92905000 12.09485000 11.97134948 0.11387734 59451 1429228800 2015.04.17 00:00 11.93500000 12.05485000 11.87375000 12.09425000 11.97930191 0.11624528 42157 1429488000 2015.04.20 00:00 12.01975000 12.13305000 11.98205000 12.15335000 11.99394458 0.12240330 45148 1429574400 2015.04.21 00:00 12.13175000 12.11465000 12.07325000 12.19245000 12.00544034 0.11909012 47103 1429660800 2015.04.22 00:00 12.11095000 12.21385000 12.06925000 12.24535000 12.02528888 0.12523657 44978 1429747200 2015.04.23 00:00 12.21185000 12.14405000 12.12735000 12.29855000 12.03659946 0.12989740 44812 1429833600 2015.04.24 00:00 12.13475000 12.10095000 12.09805000 12.23645000 12.04272808 0.13204889 45465 1430092800 2015.04.27 00:00 12.09965000 11.99445000 11.94985000 12.14610000 12.03813017 0.12906181 45460 1430179200 2015.04.28 00:00 11.99100000 11.86335000 11.80015000 12.02955000 12.02148444 0.12843693 49895 1430265600 2015.04.29 00:00 11.85725000 11.78655000 11.70775000 11.90095000 11.99910973 0.13331664 52607 1430352000 2015.04.30 00:00 11.77405000 11.90185000 11.76485000 11.97805000 11.98984690 0.13290352 52690 1430438400 2015.05.01 00:00 11.89415000 12.04210000 11.86145000 12.07945000 11.99482338 0.12615571 32417 1430697600 2015.05.04 00:00 12.02920000 12.04935000 12.01555000 12.06795000 12.00001640 0.11768976 43709 1430784000 2015.05.05 00:00 12.05365000 11.97435000 11.94055000 12.07215000 11.99757198 0.11499726 50973 1430870400 2015.05.06 00:00 11.96595000 12.01385000 11.91485000 12.06315000 11.99912227 0.10423895 46839 1430956800 2015.05.07 00:00 12.00795000 12.02565000 11.97825000 12.12165000 12.00164872 0.10284245 54338 1431043200 2015.05.08 00:00 12.00405000 11.91705000 11.90515000 12.07315000 11.99359170 0.10644466 54324 1431302400 2015.05.11 00:00 11.90145000 12.07975000 11.90095000 12.09225000 12.00179725 0.10205493 50220 1431388800 2015.05.12 00:00 12.07855000 12.06215000 12.03235000 12.14855000 12.00754513 0.10189719 58531 1431475200 2015.05.13 00:00 12.05675000 11.87125000 11.83437000 12.06495000 11.99456464 0.10746564 49087 1431561600 2015.05.14 00:00 11.86845000 11.78335000 11.77205000 11.92665000 11.97444896 0.12047377 51579 1431648000 2015.05.15 00:00 11.77265000 11.77235000 11.75765000 11.88045000 11.95520144 0.13147855 46990 1431907200 2015.05.18 00:00 11.75605000 11.87195000 11.75605000 11.89445000 11.94727273 0.12842956 43874 1431993600 2015.05.19 00:00 11.85775000 11.89805000 11.83245000 11.94025000 11.94258485 0.12423276 49697 1432080000 2015.05.20 00:00 11.88025000 11.83395000 11.80475000 11.96915000 11.93223868 0.11220951 47901 1432166400 2015.05.21 00:00 11.82385000 11.81025000 11.73095000 11.87095000 11.92062071 0.10599927 51424 1432252800 2015.05.22 00:00 11.79125000 11.89255000 11.76825000 11.90025000 11.91794731 0.09831044 47240 1432512000 2015.05.25 00:00 11.87975000 11.91505000 11.87975000 11.97515000 11.91767137 0.09681407 24176 1432598400 2015.05.26 00:00 11.91500000 12.07425000 11.91500000 12.09315000 11.93258362 0.10169690 50632 1432684800 2015.05.27 00:00 12.07275000 12.02705000 12.01945000 12.16365000 11.94158042 0.09826051 54932 1432771200 2015.05.28 00:00 12.00945000 12.12195000 12.00755000 12.20585000 11.95875848 0.10557658 55066 1432857600 2015.05.29 00:00 12.11915000 12.15255000 12.11475000 12.18015000 11.97721481 0.11432437 47481 1433116800 2015.06.01 00:00 12.17475000 12.24125000 12.13475000 12.28835000 12.00236102 0.13208026 37001 1433203200 2015.06.02 00:00 12.25285000 12.18175000 12.18085000 12.34535000 12.01944568 0.14199715 52919 1433289600 2015.06.03 00:00 12.17675000 12.30375000 12.17675000 12.31935000 12.04652229 0.16258409 49229 1433376000 2015.06.04 00:00 12.29765000 12.37535000 12.28682000 12.40025000 12.07783921 0.18743416 49353 1433462400 2015.06.05 00:00 12.36675000 12.56855000 12.36675000 12.63185000 12.12457357 0.22677358 53064 1433721600 2015.06.08 00:00 12.60205000 12.47085000 12.46645000 12.63565000 12.15755228 0.25014970 48793 1433808000 2015.06.09 00:00 12.47235000 12.42235000 12.39485000 12.55005000 12.18277111 0.26495751 47628 1433894400 2015.06.10 00:00 12.41575000 12.30985000 12.28905000 12.47235000 12.19487386 0.26129481 55997 1433980800 2015.06.11 00:00 12.31005000 12.34075000 12.30505000 12.48575000 12.20876683 0.25077608 55233 1434067200 2015.06.12 00:00 12.34305000 12.36885000 12.33385000 12.46415000 12.22401284 0.23747748 53865 1434326400 2015.06.15 00:00 12.39565000 12.39625000 12.36385000 12.45015000 12.24041638 0.23069865 37471 1434412800 2015.06.16 00:00 12.39425000 12.36605000 12.36125000 12.47495000 12.25238149 0.22148007 37640 1434499200 2015.06.17 00:00 12.35505000 12.26375000 12.23495000 12.44855000 12.25346420 0.20088542 46588 1434585600 2015.06.18 00:00 12.24845000 12.24275000 12.13825000 12.30045000 12.25244380 0.17474651 53815 1434672000 2015.06.19 00:00 12.24125000 12.16005000 12.14285000 12.27785000 12.24364439 0.15744218 40269 1434931200 2015.06.22 00:00 12.14095000 12.09675000 12.08095000 12.18805000 12.22965445 0.14669650 39934 1435017600 2015.06.23 00:00 12.09285000 12.15885000 12.09285000 12.24425000 12.22291117 0.14583127 49665 1435104000 2015.06.24 00:00 12.15535000 12.14265000 12.11305000 12.20235000 12.21526725 0.14375974 42919 1435190400 2015.06.25 00:00 12.11125000 12.09015000 12.05245000 12.15445000 12.20335132 0.15087127 36074 1435276800 2015.06.26 00:00 12.08475000 12.19915000 12.08475000 12.23995000 12.20295120 0.15066343 34631 1435536000 2015.06.29 00:00 12.39625000 12.23335000 12.19505000 12.40425000 12.20584632 0.14902351 60759 1435622400 2015.06.30 00:00 12.18850000 12.16615000 12.11265000 12.27865000 12.20206572 0.15120039 42923 1435708800 2015.07.01 00:00 12.16525000 12.24845000 12.12720000 12.27725000 12.20648327 0.14755973 36723 1435795200 2015.07.02 00:00 12.24675000 12.25435000 12.23145000 12.35625000 12.21104200 0.14092113 39332 1435881600 2015.07.03 00:00 12.21655000 12.29915000 12.18640000 12.40040000 12.21943324 0.11436564 27773 1436140800 2015.07.06 00:00 12.40095000 12.38375000 12.33075000 12.45755000 12.23508246 0.10165027 55049 1436227200 2015.07.07 00:00 12.38265000 12.43795000 12.35925000 12.53875000 12.25440318 0.10063169 49332 1436313600 2015.07.08 00:00 12.43695000 12.56705000 12.42315000 12.58075000 12.28417906 0.12153177 56549 1436400000 2015.07.09 00:00 12.57115000 12.49505000 12.44295000 12.58295000 12.30426201 0.13215033 45681 1436486400 2015.07.10 00:00 12.49505000 12.45035000 12.37065000 12.50235000 12.31817515 0.13826989 44999 1436745600 2015.07.13 00:00 12.51495000 12.44405000 12.38735000 12.51495000 12.33016323 0.14333656 44673 1436832000 2015.07.14 00:00 12.44085000 12.32035000 12.32035000 12.47365000 12.32922864 0.14282141 44655 1436918400 2015.07.15 00:00 12.32225000 12.41025000 12.32225000 12.46185000 12.33694496 0.14552074 40864 1437004800 2015.07.16 00:00 12.41095000 12.38525000 12.34115000 12.44555000 12.34154544 0.14572780 34935 1437091200 2015.07.17 00:00 12.38535000 12.35155000 12.29795000 12.40055000 12.34249825 0.14022061 27720 1437350400 2015.07.20 00:00 12.32135000 12.43355000 12.32135000 12.47455000 12.35116985 0.13213706 31416 1437436800 2015.07.21 00:00 12.41065000 12.31955000 12.31945000 12.46325000 12.34815844 0.12470798 29783 1437523200 2015.07.22 00:00 12.31945000 12.39195000 12.31065000 12.43685000 12.35232906 0.11656662 41146 1437609600 2015.07.23 00:00 12.39435000 12.46555000 12.37245000 12.48805000 12.36311201 0.10335099 46993 1437696000 2015.07.24 00:00 12.43415000 12.60805000 12.41525000 12.67955000 12.38643943 0.10927022 42453 1437955200 2015.07.27 00:00 12.60905000 12.62075000 12.57755000 12.68975000 12.40875473 0.11527141 41780 1438041600 2015.07.28 00:00 12.61255000 12.54655000 12.52065000 12.64235000 12.42187809 0.10548521 42392 1438128000 2015.07.29 00:00 12.54775000 12.50965000 12.46765000 12.59915000 12.43023732 0.09931459 39995 1438214400 2015.07.30 00:00 12.51760000 12.69985000 12.50725000 12.75235000 12.45591471 0.10599785 41173 1438300800 2015.07.31 00:00 12.69805000 12.67735000 12.58015000 12.77155000 12.47700379 0.10981543 42609 1438560000 2015.08.03 00:00 12.67135000 12.67885000 12.65165000 12.74665000 12.49622724 0.11621374 35216 1438646400 2015.08.04 00:00 12.67765000 12.72865000 12.62125000 12.73775000 12.51836274 0.12700057 37997 1438732800 2015.08.05 00:00 12.71585000 12.77595000 12.67235000 12.82595000 12.54289486 0.14164342 36781 1438819200 2015.08.06 00:00 12.76545000 12.71545000 12.70985000 12.78435000 12.55932868 0.14913197 27456 1438905600 2015.08.07 00:00 12.70985000 12.62785000 12.59215000 12.78035000 12.56585452 0.14911145 32053 1439164800 2015.08.10 00:00 12.62565000 12.63855000 12.62535000 12.74665000 12.57277790 0.14862548 31252 1439251200 2015.08.11 00:00 12.64115000 12.77965000 12.63525000 12.82375000 12.59248001 0.14700452 47213 1439337600 2015.08.12 00:00 12.78125000 12.74815000 12.70705000 12.87005000 12.60730572 0.14696663 54123 1439424000 2015.08.13 00:00 12.74895000 12.79645000 12.71245000 12.83885000 12.62531946 0.14596251 35547 1439510400 2015.08.14 00:00 12.79635000 12.81885000 12.76265000 12.88335000 12.64375094 0.14011461 40275 1439769600 2015.08.17 00:00 12.77620000 12.89975000 12.77620000 12.92205000 12.66813180 0.14447770 31736 1439856000 2015.08.18 00:00 12.90045000 12.89945000 12.87935000 12.96915000 12.69016211 0.13181813 32277 1439942400 2015.08.19 00:00 12.88935000 12.88185000 12.81595000 12.97385000 12.70841810 0.12052729 36593 1440028800 2015.08.20 00:00 12.88295000 12.93575000 12.84695000 13.00265000 12.73006875 0.11714554 50856 1440115200 2015.08.21 00:00 12.93445000 12.95875000 12.88655000 12.98425000 12.75184792 0.12383206 50247 1440374400 2015.08.24 00:00 12.96705000 13.22385000 12.96655000 13.63390000 12.79680050 0.15927455 79248 1440460800 2015.08.25 00:00 13.22275000 13.18225000 12.97935000 13.22665000 12.83350998 0.17357699 61848 1440547200 2015.08.26 00:00 13.14795000 13.12255000 13.03745000 13.19205000 12.86103760 0.17172785 53640 1440633600 2015.08.27 00:00 13.12325000 13.14235000 12.98905000 13.18695000 12.88782925 0.18120449 46429 1440720000 2015.08.28 00:00 13.11825000 13.31505000 13.10945000 13.34635000 12.92851694 0.20233611 38142 1440979200 2015.08.31 00:00 13.26320000 13.27235000 13.23115000 13.36365000 12.96126295 0.21250043 43459 1441065600 2015.09.01 00:00 13.25415000 13.43005000 13.23045000 13.46025000 13.00590934 0.23601238 41127 1441152000 2015.09.02 00:00 13.42415000 13.43715000 13.38735000 13.51135000 13.04697988 0.25542632 47324 1441238400 2015.09.03 00:00 13.43665000 13.54885000 13.39455000 13.64205000 13.09477703 0.27561575 45513 1441324800 2015.09.04 00:00 13.54465000 13.86035000 13.50865000 13.88815000 13.16768874 0.31576895 46832 1441584000 2015.09.07 00:00 13.87325000 13.93855000 13.85375000 14.01255000 13.24110410 0.34928424 35082 1441670400 2015.09.08 00:00 13.94115000 13.71415000 13.69205000 13.98345000 13.28615609 0.35735770 42268 1441756800 2015.09.09 00:00 13.71365000 13.78915000 13.53745000 13.80715000 13.33406027 0.36171621 49289 1441843200 2015.09.10 00:00 13.77975000 13.62635000 13.55545000 13.96435000 13.36189739 0.35119433 50843 1441929600 2015.09.11 00:00 13.62810000 13.54065000 13.53425000 13.69315000 13.37892145 0.33371095 43079 1442188800 2015.09.14 00:00 13.53165000 13.48435000 13.48105000 13.61825000 13.38896226 0.31751388 38584 1442275200 2015.09.15 00:00 13.48535000 13.46845000 13.40985000 13.54655000 13.39653252 0.29855711 38789 1442361600 2015.09.16 00:00 13.46755000 13.25905000 13.25905000 13.49035000 13.38343895 0.27825546 54143 1442448000 2015.09.17 00:00 13.25925000 13.34735000 13.16025000 13.40365000 13.38000191 0.26042850 55358 1442534400 2015.09.18 00:00 13.34755000 13.31535000 13.17005000 13.34755000 13.37384458 0.24509276 55271 1442793600 2015.09.21 00:00 13.27500000 13.46405000 13.27500000 13.49635000 13.38243557 0.24061526 46173 1442880000 2015.09.22 00:00 13.46265000 13.67835000 13.41175000 13.74195000 13.41061790 0.23479757 60637 1442966400 2015.09.23 00:00 13.67715000 13.84475000 13.63295000 13.87585000 13.45196381 0.22967724 47212 1443052800 2015.09.24 00:00 13.84005000 13.83205000 13.82585000 14.08005000 13.48816250 0.22088981 57360 1443139200 2015.09.25 00:00 13.82665000 13.89565000 13.72025000 13.93785000 13.52697083 0.22226943 51787 1443398400 2015.09.28 00:00 13.87131000 14.04085000 13.79995000 14.09985000 13.57591171 0.22823187 61027 1443484800 2015.09.29 00:00 14.03575000 13.96285000 13.88185000 14.15605000 13.61276297 0.23287678 72452 1443571200 2015.09.30 00:00 13.96305000 13.84825000 13.79475000 13.97505000 13.63519031 0.23079152 62559 1443657600 2015.10.01 00:00 13.84865000 13.91285000 13.71515000 13.93505000 13.66163409 0.23342104 53732 1443744000 2015.10.02 00:00 13.91245000 13.72725000 13.72485000 14.01795000 13.66788322 0.22908368 57441 1444003200 2015.10.05 00:00 13.75750000 13.59965000 13.52305000 13.77345000 13.66138482 0.22155644 77970 1444089600 2015.10.06 00:00 13.60205000 13.50995000 13.50975000 13.71565000 13.64696246 0.22402362 68396 1444176000 2015.10.07 00:00 13.50935000 13.45575000 13.33875000 13.54225000 13.62875175 0.22606859 85009 1444262400 2015.10.08 00:00 13.45585000 13.30625000 13.30575000 13.52885000 13.59803729 0.23874809 89015 1444348800 2015.10.09 00:00 13.30575000 13.34445000 13.23675000 13.37675000 13.57388612 0.24788685 78120 1444608000 2015.10.12 00:00 13.27004000 13.31035000 13.24985000 13.37565000 13.54878744 0.25839965 59605 1444694400 2015.10.13 00:00 13.31145000 13.54835000 13.30575000 13.55435000 13.54874578 0.25778440 82509 1444780800 2015.10.14 00:00 13.55265000 13.21795000 13.21135000 13.56535000 13.51724142 0.26918620 81592 1444867200 2015.10.15 00:00 13.21545000 13.03345000 13.02945000 13.22365000 13.47116605 0.30293806 81948 1444953600 2015.10.16 00:00 13.02225000 13.07315000 13.02225000 13.16375000 13.43325976 0.32892209 81482 1445212800 2015.10.19 00:00 13.08625000 13.28735000 13.00995000 13.29485000 13.41936359 0.33651338 71917 1445299200 2015.10.20 00:00 13.28825000 13.29355000 13.17375000 13.32365000 13.40738134 0.33764890 78863 1445385600 2015.10.21 00:00 13.29125000 13.51985000 13.25355000 13.53855000 13.41809265 0.32005354 77507 1445472000 2015.10.22 00:00 13.51845000 13.37715000 13.37715000 13.59735000 13.41419335 0.30774553 84486 1445558400 2015.10.23 00:00 13.38475000 13.63595000 13.31705000 13.70035000 13.43531303 0.28703088 83111 1445817600 2015.10.26 00:00 13.59695000 13.63095000 13.56165000 13.68625000 13.45394512 0.25427810 89579 1445904000 2015.10.27 00:00 13.62875000 13.65625000 13.60615000 13.75565000 13.47321225 0.23177901 84387 1445990400 2015.10.28 00:00 13.65655000 13.70145000 13.51595000 13.80055000 13.49494918 0.22464782 85245 1446076800 2015.10.29 00:00 13.70165000 13.89495000 13.68625000 13.91315000 13.53304450 0.23267617 94445 1446163200 2015.10.30 00:00 13.89085000 13.80091000 13.76395000 13.89155000 13.55855550 0.24540510 91799 1446422400 2015.11.02 00:00 13.78535000 13.77745000 13.72365000 13.83775000 13.57940259 0.25828855 69028 1446508800 2015.11.03 00:00 13.78095000 13.72865000 13.72805000 13.92565000 13.59361663 0.26574743 77429 1446595200 2015.11.04 00:00 13.72865000 13.95625000 13.72155000 13.98805000 13.62815314 0.28909984 63733 1446681600 2015.11.05 00:00 13.93875000 13.88035000 13.86115000 13.99465000 13.65217189 0.29445641 74780 1446768000 2015.11.06 00:00 13.88035000 14.15245000 13.87435000 14.20525000 13.69981742 0.32282884 69943 1447027200 2015.11.09 00:00 14.11325000 14.29355000 14.09368000 14.32895000 13.75636338 0.35516931 63281 1447113600 2015.11.10 00:00 14.29445000 14.25485000 14.23825000 14.38195000 13.80383830 0.38466738 57465 1447200000 2015.11.11 00:00 14.24725000 14.14935000 14.14819000 14.27455000 13.83674418 0.37995949 59020 1447286400 2015.11.12 00:00 14.14935000 14.29125000 14.06995000 14.33745000 13.88003045 0.36094011 76622 1447372800 2015.11.13 00:00 14.29275000 14.37195000 14.26945000 14.42925000 13.92687993 0.34125025 59917 1447632000 2015.11.16 00:00 14.41740000 14.30865000 14.30865000 14.44055000 13.96323898 0.32824498 69006 1447718400 2015.11.17 00:00 14.30865000 14.27405000 14.20375000 14.38815000 13.99284003 0.30467734 74388 1447804800 2015.11.18 00:00 14.27025000 14.16465000 14.15645000 14.31805000 14.00920288 0.29033658 87118 1447891200 2015.11.19 00:00 14.16425000 14.02075000 13.99655000 14.21375000 14.01030261 0.25368285 87173 1447977600 2015.11.20 00:00 14.02075000 13.94365000 13.88925000 14.04255000 14.00395474 0.24008294 81428 1448236800 2015.11.23 00:00 13.95225000 14.07615000 13.94166000 14.10965000 14.01083048 0.22486848 77885 1448323200 2015.11.24 00:00 14.08615000 13.99895000 13.96915000 14.16485000 14.00969901 0.21066798 79430 1448409600 2015.11.25 00:00 13.99351000 14.10645000 13.98500000 14.16465000 14.01891339 0.19756035 74940 1448496000 2015.11.26 00:00 14.09467000 14.28565000 14.09467000 14.29145000 14.04431687 0.19687929 54570 1448582400 2015.11.27 00:00 14.25684000 14.40445000 14.25684000 14.41235000 14.07861527 0.19527720 66418 1448841600 2015.11.30 00:00 14.35750000 14.44165000 14.35055000 14.49225000 14.11319000 0.18996981 58082 1448928000 2015.12.01 00:00 14.43875000 14.42685000 14.36245000 14.49315000 14.14306238 0.17295027 69213 1449014400 2015.12.02 00:00 14.42905000 14.33965000 14.30935000 14.45255000 14.16178501 0.16724458 70482 1449100800 2015.12.03 00:00 14.32525000 14.34855000 14.24625000 14.39685000 14.17957216 0.15345698 78520 1449187200 2015.12.04 00:00 14.34375000 14.36535000 14.27065000 14.47530000 14.19726528 0.15262760 88961 1449446400 2015.12.07 00:00 14.32375000 14.49605000 14.31905000 14.56865000 14.22572097 0.15782181 54066 1449532800 2015.12.08 00:00 14.49935000 14.58325000 14.49015000 14.70125000 14.25977135 0.17149296 97244 1449619200 2015.12.09 00:00 14.56279000 14.95415000 14.50445000 15.41128000 14.32590265 0.22499859 104252 1449705600 2015.12.10 00:00 14.93605000 15.46245000 14.84301000 15.47965000 14.43414526 0.34294368 88119 1449792000 2015.12.11 00:00 15.43598000 15.86765000 15.33194000 16.03035000 14.57066952 0.48606787 62106 1450051200 2015.12.14 00:00 15.25995000 15.08435000 15.02375000 15.49725000 14.61959147 0.50701951 54839 1450137600 2015.12.15 00:00 15.08485000 14.91595000 14.84429000 15.15755000 14.64781609 0.51208282 61069 1450224000 2015.12.16 00:00 14.91575000 14.92895000 14.79915000 15.09165000 14.67459075 0.51022224 53901 1450310400 2015.12.17 00:00 14.93105000 15.21625000 14.86315000 15.26885000 14.72617735 0.51254945 57221 1450396800 2015.12.18 00:00 15.21705000 15.05175000 14.98455000 15.23425000 14.75718426 0.49191020 59544 1450656000 2015.12.21 00:00 15.05205000 15.08005000 14.98135000 15.11845000 14.78793338 0.47682027 45856 1450742400 2015.12.22 00:00 15.08115000 15.15475000 15.05255000 15.21395000 14.82286830 0.45280795 64087 1450828800 2015.12.23 00:00 15.15635000 15.21074000 15.13845000 15.27695000 14.85980846 0.43320190 45793 1450915200 2015.12.24 00:00 15.21074000 15.19603000 15.14974000 15.29635000 14.89182956 0.42046789 40009 1451260800 2015.12.28 00:00 15.17755000 15.29725000 15.11480000 15.32485000 14.93044103 0.41517028 42731 1451347200 2015.12.29 00:00 15.29525000 15.26905000 15.25485000 15.32275000 14.96268950 0.40636017 37779 1451433600 2015.12.30 00:00 15.27625000 15.53415000 15.27585000 15.58895000 15.01711431 0.40504571 45434 1451520000 2015.12.31 00:00 15.53355000 15.44731000 15.41825000 15.65075000 15.05808533 0.38399255 34782 1451865600 2016.01.04 00:00 15.46205000 15.55295000 15.44155000 15.69125000 15.10521530 0.36005953 24838 1451952000 2016.01.05 00:00 15.54891000 15.63275000 15.50296000 15.68695000 15.15545670 0.33092271 38328 1452038400 2016.01.06 00:00 15.63265000 15.84185000 15.61875000 15.86925000 15.22082749 0.31842947 78642 1452124800 2016.01.07 00:00 15.84275000 16.04475000 15.82175000 16.19965000 15.29929630 0.32080437 87569 1452211200 2016.01.08 00:00 16.04475000 16.31075000 15.92155000 16.31365000 15.39562522 0.37017333 76426 1452470400 2016.01.11 00:00 17.35661000 16.76265000 16.47635000 17.49584000 15.52581806 0.47731312 71821 1452556800 2016.01.12 00:00 16.75642000 16.66385000 16.44635000 16.94785000 15.63420205 0.54950803 78672 1452643200 2016.01.13 00:00 16.66385000 16.55865000 16.35415000 16.67705000 15.72224472 0.58842844 74074 1452729600 2016.01.14 00:00 16.55935000 16.41995000 16.38505000 16.68145000 15.78869284 0.59240143 80616 1452816000 2016.01.15 00:00 16.41600000 16.77020000 16.41600000 16.85145000 15.88216971 0.61479631 42856 1453075200 2016.01.18 00:00 16.84723000 16.85575000 16.63475000 16.95925000 15.97489164 0.64881064 17807 1453161600 2016.01.19 00:00 16.84552000 16.76785000 16.57115000 16.88075000 16.05041149 0.65114962 24215 1453248000 2016.01.20 00:00 16.76825000 16.72530000 16.70995000 16.95755000 16.11468658 0.64046462 29228 1453334400 2016.01.21 00:00 16.72435000 16.54105000 16.47865000 16.87275000 16.15529262 0.61520465 30618 1453420800 2016.01.22 00:00 16.53525000 16.44562000 16.39365000 16.63625000 16.18294285 0.58321628 29614 1453680000 2016.01.25 00:00 16.45000000 16.53125000 16.39444000 16.54855000 16.21611496 0.54549594 26049 1453766400 2016.01.26 00:00 16.54285000 16.36510000 16.33669000 16.65055000 16.23030401 0.50561040 25474 1453852800 2016.01.27 00:00 16.35520000 16.40245000 16.30153000 16.48375000 16.24669887 0.45675052 33856 1453939200 2016.01.28 00:00 16.40590000 16.19100000 16.13275000 16.46935000 16.24139421 0.42944653 28761 1454025600 2016.01.29 00:00 16.14960000 15.86885000 15.86015000 16.22175000 16.20591381 0.41194300 29575 1454284800 2016.02.01 00:00 15.88255000 15.89355000 15.84418000 16.11925000 16.17616488 0.40556127 24843 1454371200 2016.02.02 00:00 15.89055000 16.21145000 15.88532000 16.23215000 16.17952536 0.38500176 28369 1454457600 2016.02.03 00:00 16.20705000 15.92165000 15.90747000 16.43315000 16.15496581 0.39736745 34200 1454544000 2016.02.04 00:00 15.91855000 15.84715000 15.75105000 16.03485000 16.12565002 0.42120745 38625 1454630400 2016.02.05 00:00 15.84245000 16.02315000 15.75424000 16.02775000 16.11588811 0.42597137 31602 1454889600 2016.02.08 00:00 16.00116000 16.13375000 15.89045000 16.22165000 16.11758924 0.39966923 27025 1454976000 2016.02.09 00:00 16.13205000 16.04985000 15.95715000 16.27135000 16.11113789 0.38441887 26071 1455062400 2016.02.10 00:00 16.05465000 15.87315000 15.76905000 16.08365000 16.08847237 0.38639933 30448 1455148800 2016.02.11 00:00 15.88335000 15.81695000 15.64915000 16.05305000 16.06261310 0.39639292 28266 1455235200 2016.02.12 00:00 15.82725000 15.87165000 15.73015000 15.95735000 16.04442614 0.37397436 21564 1455494400 2016.02.15 00:00 15.85065000 15.70680000 15.70522000 15.88742000 16.01227127 0.34795196 36674 1455580800 2016.02.16 00:00 15.70900000 15.77675000 15.69922000 15.81210000 15.98984067 0.31650996 41351 1455667200 2016.02.17 00:00 15.78160000 15.44365000 15.43634000 15.87851000 15.93782251 0.31075923 43937 1455753600 2016.02.18 00:00 15.45685000 15.39680000 15.24839000 15.52260000 15.88629656 0.31763607 46173 1455840000 2016.02.19 00:00 15.39680000 15.38410000 15.35840000 15.51454000 15.83846831 0.32380585 67657 1456099200 2016.02.22 00:00 15.41190000 15.18600000 15.16280000 15.42816000 15.77632847 0.33120057 62409 1456185600 2016.02.23 00:00 15.18700000 15.22200000 15.05820000 15.29547000 15.72353529 0.33790069 70807 1456272000 2016.02.24 00:00 15.22410000 15.59410000 15.20110000 15.76290000 15.71120812 0.30541944 100316 1456358400 2016.02.25 00:00 15.59540000 15.56500000 15.50742000 15.76180000 15.69728353 0.28951093 102545 1456444800 2016.02.26 00:00 15.59843000 16.15488000 15.51550000 16.31120000 15.74086415 0.29967241 78032 1456704000 2016.02.29 00:00 16.13300000 15.86210000 15.74150000 16.22220000 15.75241042 0.29874387 69705 1456790400 2016.03.01 00:00 15.85890000 15.58395000 15.52102000 15.88390000 15.73636657 0.28172674 77539 1456876800 2016.03.02 00:00 15.58660000 15.54450000 15.53860000 15.74880000 15.71809356 0.28029492 65489 1456963200 2016.03.03 00:00 15.54450000 15.64142000 15.51830000 15.72890000 15.71079132 0.27873239 84499 1457049600 2016.03.04 00:00 15.62150000 15.33311000 15.25505000 15.68530000 15.67482167 0.27815723 83380 1457308800 2016.03.07 00:00 15.29800000 15.23965000 15.23460000 15.41810000 15.63337675 0.26990067 93175 1457395200 2016.03.08 00:00 15.23835000 15.42650000 15.22520000 15.46500000 15.61367420 0.25425201 107071 1457481600 2016.03.09 00:00 15.42820000 15.20130000 15.12720000 15.49320000 15.57440047 0.25715693 88126 1457568000 2016.03.10 00:00 15.20345000 15.40113000 15.02240000 15.60070000 15.55789852 0.25177293 117529 1457654400 2016.03.11 00:00 15.40328000 15.21330000 15.14141000 15.40662000 15.52507961 0.24754439 108295 1457913600 2016.03.14 00:00 15.17770000 15.52740000 15.17770000 15.58610000 15.52530060 0.24422366 94652 1458000000 2016.03.15 00:00 15.52458000 15.92200000 15.51010000 16.03840000 15.56308150 0.26131419 88515 1458086400 2016.03.16 00:00 15.92220000 15.64225000 15.62290000 16.24280000 15.57062135 0.26241591 98680 1458172800 2016.03.17 00:00 15.64245000 15.15595000 15.06419000 15.75236000 15.53112884 0.26672709 122726 1458259200 2016.03.18 00:00 15.15705000 15.23405000 15.13038000 15.40549000 15.50283562 0.26930596 92180 1458518400 2016.03.21 00:00 15.24887000 15.21110000 15.14573000 15.41980000 15.47505128 0.26734859 82815 1458604800 2016.03.22 00:00 15.20820000 15.20450000 15.17077000 15.38110000 15.44928449 0.27018940 116212 1458691200 2016.03.23 00:00 15.20440000 15.32480000 15.17705000 15.41120000 15.43742882 0.27082675 97694 1458777600 2016.03.24 00:00 15.32575000 15.43970000 15.31935000 15.57480000 15.43764513 0.26930016 104234 1458864000 2016.03.25 00:00 15.44080000 15.47105000 15.41250000 15.49010000 15.44082654 0.21661552 36874 1459123200 2016.03.28 00:00 15.41805000 15.43350000 15.38882000 15.62380000 15.44012878 0.19494989 78546 1459209600 2016.03.29 00:00 15.45243000 15.15810000 15.10435000 15.55426000 15.41326889 0.19691667 95916 1459296000 2016.03.30 00:00 15.16041000 14.92790000 14.80940000 15.22857000 15.36704328 0.21560214 105770 1459382400 2016.03.31 00:00 14.92720000 14.76040000 14.63100000 14.96370000 15.30926773 0.24088905 97245 1459468800 2016.04.01 00:00 14.75720000 14.66676000 14.60139000 14.94629000 15.24807652 0.28029603 102319 1459728000 2016.04.04 00:00 14.71732000 14.76435000 14.62730000 14.81550000 15.20200733 0.30488991 69442 1459814400 2016.04.05 00:00 14.76015000 15.07571000 14.73760000 15.17099000 15.18997901 0.30367143 84914 1459900800 2016.04.06 00:00 15.08320000 15.07265000 14.98370000 15.29690000 15.17880482 0.30647165 87158 1459987200 2016.04.07 00:00 15.06240000 15.24980000 14.99800000 15.28510000 15.18556627 0.30192173 82904 1460073600 2016.04.08 00:00 15.24930000 14.96105000 14.91726000 15.25760000 15.16418376 0.30845945 88059 1460332800 2016.04.11 00:00 14.97950000 14.72725000 14.62409000 14.98450000 15.12257102 0.31673981 88399 1460419200 2016.04.12 00:00 14.73495000 14.68410000 14.62957000 14.78107000 15.08081188 0.28023249 69306 1460505600 2016.04.13 00:00 14.68400000 14.52083000 14.50340000 14.79479000 15.02748027 0.27971167 92970 1460592000 2016.04.14 00:00 14.52325000 14.54460000 14.44078000 14.72618000 14.98149167 0.30107654 118603 1460678400 2016.04.15 00:00 14.54460000 14.54690000 14.46976000 14.64730000 14.94010199 0.31478767 77082 1460937600 2016.04.18 00:00 14.63176000 14.46365000 14.45420000 14.74990000 14.89472561 0.33123406 92083 1461024000 2016.04.19 00:00 14.46655000 14.25900000 14.18700000 14.48259000 14.83418031 0.36020161 128012 1461110400 2016.04.20 00:00 14.25970000 14.19470000 14.16040000 14.37560000 14.77327743 0.37857314 99176 1461196800 2016.04.21 00:00 14.19530000 14.29445000 14.16231000 14.35600000 14.72767482 0.36888238 89386 1461283200 2016.04.22 00:00 14.29485000 14.39840000 14.25390000 14.44079000 14.69631531 0.33958898 99357 1461542400 2016.04.25 00:00 14.37414000 14.44450000 14.36987000 14.55650000 14.67233290 0.30230414 93690 1461628800 2016.04.26 00:00 14.44510000 14.38424000 14.35950000 14.53758000 14.64489548 0.28827983 99887 1461715200 2016.04.27 00:00 14.38399000 14.39280000 14.35667000 14.61300000 14.62088639 0.28578669 86041 1461801600 2016.04.28 00:00 14.38820000 14.27340000 14.23520000 14.55630000 14.58779244 0.29357002 109387 1461888000 2016.04.29 00:00 14.27340000 14.21451000 14.11180000 14.29006000 14.55224174 0.30508218 105336 1462147200 2016.05.02 00:00 14.18430000 14.26190000 14.17420000 14.35410000 14.52459014 0.30916478 117070 1462233600 2016.05.03 00:00 14.26250000 14.63650000 14.21130000 14.65900000 14.53524822 0.28478126 107620 1462320000 2016.05.04 00:00 14.63710000 14.96560000 14.60210000 15.11708000 14.57623411 0.28067012 125224 1462406400 2016.05.05 00:00 14.96590000 14.95180000 14.76540000 15.15250000 14.61200229 0.26352735 88610 1462492800 2016.05.06 00:00 14.95260000 14.85940000 14.83180000 15.17340000 14.63556397 0.26870923 111983 1462752000 2016.05.09 00:00 14.81904000 15.16740000 14.68453000 15.21060000 14.68621502 0.31607277 94283 1462838400 2016.05.10 00:00 15.15463000 15.10175000 15.08080000 15.37030000 14.72578978 0.34838509 87016 1462924800 2016.05.11 00:00 15.10180000 15.02270000 15.01006000 15.30478000 14.75406695 0.36517305 85208 1463011200 2016.05.12 00:00 15.02330000 15.00005000 14.89310000 15.15200000 14.77749390 0.37727986 90906 1463097600 2016.05.13 00:00 14.98495000 15.40630000 14.98495000 15.43255000 14.83738020 0.42443624 84974 1463356800 2016.05.16 00:00 15.55235000 15.62450000 15.37259000 15.74218000 14.91234399 0.48109475 95442 1463443200 2016.05.17 00:00 15.63770000 15.53630000 15.49230000 15.69530000 14.97176837 0.50161867 101414 1463529600 2016.05.18 00:00 15.53630000 15.85362000 15.53630000 15.93252000 15.05575424 0.53812880 109050 1463616000 2016.05.19 00:00 15.85344000 15.78910000 15.74320000 15.98170000 15.12559669 0.55869382 95930 1463702400 2016.05.20 00:00 15.79190000 15.62537000 15.61560000 15.82280000 15.17319415 0.56101014 91054 1463961600 2016.05.23 00:00 15.64055000 15.71540000 15.52020000 15.78320000 15.22483280 0.56514963 95525 1464048000 2016.05.24 00:00 15.71580000 15.65660000 15.60138000 15.85990000 15.26595349 0.55237361 93890 1464134400 2016.05.25 00:00 15.65820000 15.65280000 15.49010000 15.78480000 15.30279601 0.53218431 107396 1464220800 2016.05.26 00:00 15.65340000 15.50400000 15.49250000 15.69740000 15.32195830 0.48530691 91549 1464307200 2016.05.27 00:00 15.50460000 15.71238000 15.50080000 15.73900000 15.35914132 0.42973952 77745 1464566400 2016.05.30 00:00 15.68350000 15.80310000 15.67280000 15.87260000 15.40142310 0.36663712 55584 1464652800 2016.05.31 00:00 15.80370000 15.70540000 15.65390000 15.86490000 15.43037328 0.32987258 82402 1464739200 2016.06.01 00:00 15.70470000 15.58810000 15.53920000 15.73510000 15.44539487 0.31381586 149667 1464825600 2016.06.02 00:00 15.58850000 15.56370000 15.50940000 15.66376000 15.45666203 0.29329353 95176 1464912000 2016.06.03 00:00 15.56720000 15.07760000 15.05687000 15.61470000 15.42056088 0.28316970 93882 1465171200 2016.06.06 00:00 15.07736000 14.89740000 14.88470000 15.18604000 15.37073603 0.31661923 108060 1465257600 2016.06.07 00:00 14.89750000 14.89950000 14.79790000 14.95957000 15.32585641 0.34598713 87852 1465344000 2016.06.08 00:00 14.90630000 14.72630000 14.65207000 14.98210000 15.26875580 0.39044896 94746 1465430400 2016.06.09 00:00 14.72670000 14.80190000 14.72390000 14.89670000 15.22429334 0.42243541 90558 1465516800 2016.06.10 00:00 14.79850000 15.22210000 14.79520000 15.30010000 15.22408445 0.42058174 93726 1465776000 2016.06.13 00:00 15.23223000 15.14615000 14.83452000 15.25770000 15.21666213 0.41496562 94394 1465862400 2016.06.14 00:00 15.14275000 15.29280000 15.13350000 15.40550000 15.22391335 0.40571226 98112 1465948800 2016.06.15 00:00 15.29370000 15.24020000 15.16240000 15.35428000 15.22546446 0.37987404 96139 1466035200 2016.06.16 00:00 15.24020000 15.32624000 15.15970000 15.54360000 15.23506213 0.35563845 119824 1466121600 2016.06.17 00:00 15.32204000 15.11290000 15.10911000 15.34270000 15.22342764 0.34929100 95026 1466380800 2016.06.20 00:00 15.10099000 14.81740000 14.77319000 15.10500000 15.18475834 0.35296261 89877 1466467200 2016.06.21 00:00 14.81740000 14.70600000 14.62060000 14.84990000 15.13916231 0.36333122 86223 1466553600 2016.06.22 00:00 14.70710000 14.61440000 14.56400000 14.76980000 15.08918495 0.37410469 89525 1466640000 2016.06.23 00:00 14.61480000 14.39310000 14.35197000 14.62520000 15.02289114 0.40705440 89583 1466726400 2016.06.24 00:00 14.39830000 15.05805000 14.29860000 15.66550000 15.02623961 0.37614190 132426 1466985600 2016.06.27 00:00 15.20760000 15.43400000 15.05790000 15.56421000 15.06507393 0.34185218 97266 1467072000 2016.06.28 00:00 15.41736000 15.14970000 15.11140000 15.45950000 15.07313355 0.31140588 90170 1467158400 2016.06.29 00:00 15.16020000 14.77570000 14.77550000 15.20490000 15.04480655 0.29243680 91123 1467244800 2016.06.30 00:00 14.77600000 14.71400000 14.60089000 14.97332000 15.01330116 0.27170667 95660 1467331200 2016.07.01 00:00 14.70958000 14.55271000 14.50039000 14.79840000 14.96943534 0.28296948 81524 1467590400 2016.07.04 00:00 14.58800000 14.55750000 14.45670000 14.60400000 14.93020340 0.29412389 42279 1467676800 2016.07.05 00:00 14.55790000 14.73330000 14.53200000 14.85294000 14.91145070 0.29718907 76340 1467763200 2016.07.06 00:00 14.73390000 14.71620000 14.70850000 14.95120000 14.89285539 0.29851448 123374 1467849600 2016.07.07 00:00 14.71730000 14.75855000 14.59290000 14.80200000 14.88006440 0.30059295 90314 1467936000 2016.07.08 00:00 14.75290000 14.52840000 14.50190000 14.80333000 14.84657255 0.30314834 76635 1468195200 2016.07.11 00:00 14.54860000 14.43960000 14.41463000 14.66610000 14.80781326 0.31169492 95257 1468281600 2016.07.12 00:00 14.44000000 14.32710000 14.27136000 14.46580000 14.76203105 0.31324461 98514 1468368000 2016.07.13 00:00 14.32750000 14.47510000 14.29390000 14.49900000 14.73470428 0.30234858 104382 1468454400 2016.07.14 00:00 14.47550000 14.21880000 14.17710000 14.49090000 14.68557054 0.29433998 95446 1468540800 2016.07.15 00:00 14.21800000 14.52789000 14.21800000 14.60003000 14.67055335 0.28045131 88901 1468800000 2016.07.18 00:00 14.38820000 14.23500000 14.22060000 14.41122000 14.62907208 0.29448844 69309 1468886400 2016.07.19 00:00 14.23550000 14.32430000 14.22510000 14.46160000 14.60004616 0.30294373 82141 1468972800 2016.07.20 00:00 14.32470000 14.33910000 14.24025000 14.40030000 14.57519415 0.31052537 87231 1469059200 2016.07.21 00:00 14.33770000 14.22100000 14.16140000 14.35970000 14.54146137 0.32271088 85806 1469145600 2016.07.22 00:00 14.22460000 14.29530000 14.16470000 14.37740000 14.51801743 0.30909010 72772 1469404800 2016.07.25 00:00 14.25730000 14.34970000 14.25694000 14.42690000 14.50198720 0.23465803 61201 1469491200 2016.07.26 00:00 14.35010000 14.35760000 14.25424000 14.46560000 14.48823604 0.18575246 70818 1469577600 2016.07.27 00:00 14.35800000 14.25690000 14.20130000 14.41370000 14.46620403 0.17801706 90162 1469664000 2016.07.28 00:00 14.25960000 14.13530000 14.13010000 14.28310000 14.43468936 0.17893057 70663 1469750400 2016.07.29 00:00 14.13570000 13.89050000 13.82790000 14.19100000 14.38286181 0.20879583 78329 1470009600 2016.08.01 00:00 13.88190000 13.90880000 13.77460000 13.95840000 14.33771306 0.22924250 88787 1470096000 2016.08.02 00:00 13.90790000 13.98490000 13.88420000 14.02588000 14.30411182 0.22476817 77304 1470182400 2016.08.03 00:00 13.98350000 13.89090000 13.89040000 14.06630000 14.26475831 0.22290296 55290 1470268800 2016.08.04 00:00 13.89280000 13.67200000 13.66640000 13.96117000 14.20830514 0.23037508 76745 1470355200 2016.08.05 00:00 13.67040000 13.69320000 13.63610000 13.84160000 14.15924751 0.24610184 66376 1470614400 2016.08.08 00:00 13.69320000 13.56690000 13.56690000 13.76150000 14.10283346 0.27287205 46193 1470700800 2016.08.09 00:00 13.57040000 13.37680000 13.37670000 13.65320000 14.03368742 0.31741736 56920 1470787200 2016.08.10 00:00 13.38580000 13.25343000 13.19940000 13.43760000 13.95937719 0.35449966 67405 1470873600 2016.08.11 00:00 13.24740000 13.38970000 13.23027000 13.44804000 13.90512222 0.37958996 80564 1470960000 2016.08.12 00:00 13.39060000 13.47480000 13.31884000 13.55330000 13.86413915 0.37113376 75324 1471219200 2016.08.15 00:00 13.44540000 13.29510000 13.25049000 13.48630000 13.80994494 0.39002939 49223 1471305600 2016.08.16 00:00 13.29510000 13.40550000 13.20920000 13.42959000 13.77142638 0.38821220 75781 1471392000 2016.08.17 00:00 13.41020000 13.35270000 13.35150000 13.54380000 13.73154767 0.38251641 90027 1471478400 2016.08.18 00:00 13.35770000 13.35860000 13.24917000 13.39570000 13.69602885 0.37887067 129798 1471564800 2016.08.19 00:00 13.35570000 13.47320000 13.32866000 13.54920000 13.67480705 0.35898728 100584 1471824000 2016.08.22 00:00 13.45320000 13.57100000 13.40010000 13.64757000 13.66492067 0.32641723 99420 1471910400 2016.08.23 00:00 13.57030000 13.99280000 13.43270000 13.99950000 13.69614727 0.30003010 112647 1471996800 2016.08.24 00:00 13.99320000 14.14367000 13.87900000 14.27380000 13.73876848 0.30130615 95417 1472083200 2016.08.25 00:00 14.14367000 14.17540000 13.95528000 14.32382000 13.78035244 0.31954469 88490 1472169600 2016.08.26 00:00 14.18700000 14.32751000 13.96369000 14.37110000 13.83246268 0.36217787 87925 1472428800 2016.08.29 00:00 14.31340000 14.39830000 14.25320000 14.54290000 13.88635195 0.40640848 83491 1472515200 2016.08.30 00:00 14.39740000 14.46117000 14.33409000 14.56530000 13.94109653 0.45067812 94376 1472601600 2016.08.31 00:00 14.45274000 14.72290000 14.39951000 14.74290000 14.01555400 0.51649515 115812 1472688000 2016.09.01 00:00 14.72290000 14.58880000 14.56750000 14.75300000 14.07014886 0.55108614 89807 1472774400 2016.09.02 00:00 14.58680000 14.48234000 14.36049000 14.68090000 14.10940516 0.56978543 111088 1473033600 2016.09.05 00:00 14.44528000 14.37700000 14.33086000 14.48838000 14.13489038 0.57079749 96667 1473120000 2016.09.06 00:00 14.37280000 13.97310000 13.96542000 14.40200000 14.11948177 0.54010803 80237 1473206400 2016.09.07 00:00 13.97310000 14.00190000 13.90841000 14.08264000 14.10828351 0.50119519 99702 1473292800 2016.09.08 00:00 14.00200000 14.11060000 13.83150000 14.16950000 14.10850413 0.47479840 101341 1473379200 2016.09.09 00:00 14.11300000 14.41040000 14.10700000 14.46860000 14.13725611 0.46388499 137483 1473638400 2016.09.12 00:00 14.43270000 14.21110000 14.21050000 14.58852000 14.14428886 0.42532222 139576 1473724800 2016.09.13 00:00 14.21100000 14.39190000 14.20140000 14.52156000 14.16787088 0.39759583 125942 1473811200 2016.09.14 00:00 14.39190000 14.30280000 14.22860000 14.45350000 14.18072127 0.35465793 114554 1473897600 2016.09.15 00:00 14.30290000 14.21650000 14.10032000 14.38990000 14.18412877 0.30301658 148563 1473984000 2016.09.16 00:00 14.21640000 14.16538000 14.10140000 14.32507000 14.18234317 0.25847331 163050 1474243200 2016.09.19 00:00 14.20240000 13.98991000 13.95531000 14.24168000 14.16401620 0.23151995 65161 1474329600 2016.09.20 00:00 13.99100000 13.90740000 13.83140000 14.02145000 14.13957656 0.24719140 87145 1474416000 2016.09.21 00:00 13.90730000 13.54800000 13.54470000 13.94220000 14.08323594 0.30476091 81763 1474502400 2016.09.22 00:00 13.55090000 13.62850000 13.37700000 13.66840000 14.03992775 0.34017106 96949 1474588800 2016.09.23 00:00 13.63260000 13.68790000 13.53449000 13.73206000 14.00640130 0.35806819 84804 1474848000 2016.09.26 00:00 13.69465000 13.65244000 13.61720000 13.77560000 13.97269070 0.37019330 70533 1474934400 2016.09.27 00:00 13.64735000 13.43710000 13.43490000 13.73221000 13.92168206 0.39249874 68241 1475020800 2016.09.28 00:00 13.43700000 13.60252000 13.39554000 13.73400000 13.89128568 0.36717846 89805 1475107200 2016.09.29 00:00 13.60410000 13.86063000 13.59013000 13.98785000 13.88836609 0.33342404 111931 1475193600 2016.09.30 00:00 13.86170000 13.72500000 13.69880000 14.06580000 13.87280741 0.31198882 81150 1475452800 2016.10.03 00:00 13.70840000 13.58700000 13.54648000 13.76110000 13.84558766 0.30339463 89798 1475539200 2016.10.04 00:00 13.58710000 13.82460000 13.57462000 13.84353000 13.84358883 0.30254117 95048 1475625600 2016.10.05 00:00 13.82460000 13.71350000 13.69190000 13.83560000 13.83119942 0.30437191 82059 1475712000 2016.10.06 00:00 13.71650000 13.86516000 13.71120000 13.92750000 13.83443376 0.29740572 82358 1475798400 2016.10.07 00:00 13.85730000 13.88379000 13.72220000 14.00810000 13.83913436 0.26789237 118365 1476057600 2016.10.10 00:00 13.83090000 13.80730000 13.73620000 13.86894000 13.83610251 0.25477972 66939 1476144000 2016.10.11 00:00 13.80730000 14.33770000 13.77830000 14.43232000 13.88387370 0.25343352 104369 1476230400 2016.10.12 00:00 14.34170000 14.22490000 13.99940000 14.49512000 13.91635240 0.25614651 102099 1476316800 2016.10.13 00:00 14.22490000 14.24810000 14.11330000 14.39366000 13.94794741 0.26973756 107387 1476403200 2016.10.14 00:00 14.24810000 14.32399000 14.07960000 14.32399000 13.98376099 0.29373616 103110 1476662400 2016.10.17 00:00 14.22220000 14.13350000 14.11530000 14.36891000 13.99802185 0.30235737 83827 1476748800 2016.10.18 00:00 14.13440000 13.88790000 13.85530000 14.15280000 13.98753405 0.29765649 76326 1476835200 2016.10.19 00:00 13.88790000 13.80892000 13.80755000 13.95392000 13.97052319 0.27668443 76762 1476921600 2016.10.20 00:00 13.81090000 13.93410000 13.81090000 13.97420000 13.96705431 0.26483373 87466 1477008000 2016.10.21 00:00 13.93760000 13.97740000 13.89070000 14.08040000 13.96803962 0.25767268 88654 1477267200 2016.10.24 00:00 13.96840000 13.90120000 13.83861000 14.01160000 13.96167394 0.24671114 81759 1477353600 2016.10.25 00:00 13.90520000 13.74560000 13.74510000 13.93450000 13.94109547 0.21939781 92346 1477440000 2016.10.26 00:00 13.74410000 13.86020000 13.68485000 13.94030000 13.93339114 0.20653868 88743 1477526400 2016.10.27 00:00 13.86020000 13.85560000 13.81288000 13.98648000 13.92598246 0.20672303 93380 1477612800 2016.10.28 00:00 13.85550000 13.81540000 13.75190000 13.95123000 13.91545080 0.20411947 127738 1477872000 2016.10.31 00:00 13.81040000 13.46250000 13.46175000 13.81040000 13.87231262 0.22292183 118928 1477958400 2016.11.01 00:00 13.46140000 13.59770000 13.45910000 13.67764000 13.84615904 0.23767348 116916 1478044800 2016.11.02 00:00 13.59860000 13.45530000 13.31340000 13.67310000 13.80893437 0.26289047 122524 1478131200 2016.11.03 00:00 13.42778000 13.42963000 13.36750000 13.53666000 13.77281015 0.28794794 112872 1478217600 2016.11.04 00:00 13.43127000 13.57731000 13.41312000 13.64110000 13.75419108 0.29689345 119907 1478476800 2016.11.07 00:00 13.50340000 13.33870000 13.32080000 13.58769000 13.71462050 0.32473191 85259 1478563200 2016.11.08 00:00 13.33870000 13.17620000 13.16640000 13.44140000 13.66334236 0.33265481 113486 1478649600 2016.11.09 00:00 13.17460000 13.39630000 13.17120000 13.82749000 13.63790976 0.32143862 262660 1478736000 2016.11.10 00:00 13.41330000 14.06562000 13.32570000 14.18340000 13.67864406 0.29568060 138505 1478822400 2016.11.11 00:00 14.07677000 14.28669000 13.96410000 14.46507000 13.73655320 0.28615109 152754 1479081600 2016.11.14 00:00 14.23290000 14.40459000 14.21160000 14.51450000 13.80017575 0.31432750 110986 1479168000 2016.11.15 00:00 14.40790000 14.16180000 14.10434000 14.43170000 13.83461616 0.32974879 139986 1479254400 2016.11.16 00:00 14.16170000 14.28367000 14.10945000 14.38310000 13.87738319 0.35319614 81645 1479340800 2016.11.17 00:00 14.28367000 14.42440000 14.23467000 14.43401000 13.92948003 0.38626501 105365 1479427200 2016.11.18 00:00 14.42420000 14.45330000 14.32201000 14.64670000 13.97936765 0.41804558 132440 1479686400 2016.11.21 00:00 14.39450000 14.20440000 14.16026000 14.47821000 14.00079930 0.42778958 144734 1479772800 2016.11.22 00:00 14.19780000 14.03970000 14.00950000 14.24910000 14.00450413 0.42526143 161908 1479859200 2016.11.23 00:00 14.04280000 14.13900000 14.01340000 14.29572000 14.01731326 0.42907510 117028 1479945600 2016.11.24 00:00 14.14190000 14.12000000 14.08460000 14.24940000 14.02709295 0.43113736 65714 1480032000 2016.11.25 00:00 14.12290000 14.10090000 14.03508000 14.21380000 14.03412219 0.43088804 92750 1480291200 2016.11.28 00:00 14.01080000 13.72260000 13.69230000 14.03810000 14.00445341 0.41014861 104980 1480377600 2016.11.29 00:00 13.72260000 13.86720000 13.69590000 14.07963000 13.99138166 0.39897071 154263 1480464000 2016.11.30 00:00 13.87110000 14.06090000 13.84520000 14.15630000 13.99800245 0.38141111 161690 1480550400 2016.12.01 00:00 14.06490000 14.07550000 13.93463000 14.15879000 14.00538317 0.36016949 140807 1480636800 2016.12.02 00:00 14.07000000 13.80090000 13.77751000 14.16820000 13.98590858 0.35079667 130022 1480896000 2016.12.05 00:00 13.78210000 13.69960000 13.69960000 13.96460000 13.95864110 0.33021619 208433 1480982400 2016.12.06 00:00 13.70570000 13.64680000 13.58020000 13.77223000 13.92894195 0.29910846 86028 1481068800 2016.12.07 00:00 13.64740000 13.44930000 13.44910000 13.68490000 13.88326176 0.31616655 94239 1481155200 2016.12.08 00:00 13.45370000 13.62150000 13.45370000 13.82530000 13.85833207 0.33101273 101845 1481241600 2016.12.09 00:00 13.63410000 13.79341000 13.60800000 13.84135000 13.85214902 0.32006048 144310 1481500800 2016.12.12 00:00 13.79120000 13.58891000 13.58580000 13.89162000 13.82707863 0.31115110 189334 1481587200 2016.12.13 00:00 13.58808000 13.60100000 13.53205000 13.76644000 13.80554733 0.31442732 173741 1481673600 2016.12.14 00:00 13.60520000 13.90440000 13.56350000 13.96787000 13.81496187 0.29315166 147057 1481760000 2016.12.15 00:00 13.90320000 13.94800000 13.90320000 14.17570000 13.82763217 0.25780584 188320 1481846400 2016.12.16 00:00 13.95090000 14.03058000 13.88560000 14.12980000 13.84696054 0.21830665 116813 1482105600 2016.12.19 00:00 14.02950000 14.13410000 13.92785000 14.14550000 13.87430715 0.21220781 121969 1482192000 2016.12.20 00:00 14.13360000 13.98470000 13.90670000 14.16562000 13.88482076 0.21116636 108737 1482278400 2016.12.21 00:00 13.98890000 14.00080000 13.90969000 14.01450000 13.89586640 0.20677954 106431 1482364800 2016.12.22 00:00 14.00080000 13.99660000 13.91971000 14.08940000 13.90546008 0.20420300 102069 1482451200 2016.12.23 00:00 13.99790000 13.97332000 13.91190000 14.06724000 13.91192293 0.20209517 84120 1482710400 2016.12.26 00:00 13.99030000 13.97860000 13.92538000 13.99030000 13.91827312 0.20000055 182 1482796800 2016.12.27 00:00 13.98040000 13.89710000 13.88310000 14.00959000 13.91625663 0.19914429 124622 1482883200 2016.12.28 00:00 13.89740000 13.80570000 13.80570000 13.94100000 13.90572743 0.19459256 103044 1482969600 2016.12.29 00:00 13.82500000 13.58810000 13.58257000 13.84820000 13.87547720 0.19320808 103149 1483056000 2016.12.30 00:00 13.59400000 13.71539000 13.54630000 13.79657000 13.86023080 0.19185748 140025 1483315200 2017.01.02 00:00 13.75140000 13.70247000 13.65620000 13.75500000 13.84520596 0.18900132 3934 1483401600 2017.01.03 00:00 13.68390000 13.81620000 13.67350000 13.84742000 13.84244349 0.18357465 103324 1483488000 2017.01.04 00:00 13.81600000 13.59530000 13.57708000 13.82390000 13.81890601 0.17080135 143206 1483574400 2017.01.05 00:00 13.59550000 13.56500000 13.49262000 13.73710000 13.79472449 0.17781151 169701 1483660800 2017.01.06 00:00 13.56810000 13.72788000 13.55290000 13.77779000 13.78835835 0.17972405 133707 1483920000 2017.01.09 00:00 13.71470000 13.66130000 13.62800000 13.79644000 13.77625755 0.17973670 101566 1484006400 2017.01.10 00:00 13.66140000 13.73750000 13.58200000 13.75790000 13.77256636 0.17696096 140075 1484092800 2017.01.11 00:00 13.73750000 13.72250000 13.64252000 13.98060000 13.76779813 0.17644536 155758 1484179200 2017.01.12 00:00 13.72190000 13.50120000 13.40931000 13.77050000 13.74240783 0.18890222 148728 1484265600 2017.01.13 00:00 13.50020000 13.48985000 13.43849000 13.60010000 13.71835471 0.19259481 147445 1484524800 2017.01.16 00:00 13.52351000 13.65950000 13.49816000 13.71040000 13.71274950 0.17051871 91673 1484611200 2017.01.17 00:00 13.63220000 13.44990000 13.41160000 13.67224000 13.68771621 0.17402322 164815 1484697600 2017.01.18 00:00 13.45790000 13.62170000 13.44350000 13.63096000 13.68142895 0.16100890 111682 1484784000 2017.01.19 00:00 13.61980000 13.54610000 13.53590000 13.67383000 13.66854048 0.14900158 122762 1484870400 2017.01.20 00:00 13.54710000 13.56470000 13.49700000 13.64110000 13.65865091 0.13479370 113390 1485129600 2017.01.23 00:00 13.61880000 13.45360000 13.45340000 13.64732000 13.63912225 0.12184897 123522 1485216000 2017.01.24 00:00 13.46260000 13.36080000 13.28970000 13.48740000 13.61261537 0.12155628 111896 1485302400 2017.01.25 00:00 13.36840000 13.23030000 13.21894000 13.39230000 13.57620438 0.13988809 132494 1485388800 2017.01.26 00:00 13.22430000 13.33368000 13.19377000 13.42680000 13.55310682 0.15124856 105395 1485475200 2017.01.27 00:00 13.33920000 13.44994000 13.32464000 13.59644000 13.54328141 0.14937572 117374 1485734400 2017.01.30 00:00 13.48250000 13.49040000 13.42210000 13.68500000 13.53824509 0.14583384 120306 1485820800 2017.01.31 00:00 13.48990000 13.46180000 13.35120000 13.60650000 13.53096460 0.13283980 144481 1485907200 2017.02.01 00:00 13.45980000 13.44690000 13.35612000 13.53076000 13.52295845 0.13319542 108197 1485993600 2017.02.02 00:00 13.44720000 13.38370000 13.31730000 13.47080000 13.50969574 0.13630164 97546 1486080000 2017.02.03 00:00 13.38380000 13.26670000 13.20683000 13.48230000 13.48655329 0.13728962 95955 1486339200 2017.02.06 00:00 13.23460000 13.26580000 13.22373000 13.41600000 13.46552917 0.13993242 102273 1486425600 2017.02.07 00:00 13.27324000 13.42760000 13.27324000 13.47000000 13.46191686 0.12610004 104148 1486512000 2017.02.08 00:00 13.42750000 13.39800000 13.35280000 13.52500000 13.45582954 0.11172223 103626 1486598400 2017.02.09 00:00 13.40310000 13.37160000 13.35361000 13.48290000 13.44780768 0.11154293 87297 1486684800 2017.02.10 00:00 13.35186000 13.34613000 13.30410000 13.44210000 13.43812409 0.11202836 92653 1486944000 2017.02.13 00:00 13.31810000 13.30840000 13.27762000 13.39710000 13.42576942 0.10184119 93665 1487030400 2017.02.14 00:00 13.30837000 13.09830000 13.07519000 13.32780000 13.39458185 0.12052976 98841 1487116800 2017.02.15 00:00 13.09400000 12.89250000 12.89150000 13.15551000 13.34676454 0.15178641 101143 1487203200 2017.02.16 00:00 12.89580000 12.99610000 12.89370000 13.05898000 13.31336791 0.16437479 99432 1487289600 2017.02.17 00:00 12.99830000 13.02470000 12.96690000 13.15410000 13.28587573 0.16753220 100822 1487548800 2017.02.20 00:00 13.04704000 13.03070000 13.00060000 13.18140000 13.26157328 0.17373099 161250 1487635200 2017.02.21 00:00 13.03190000 13.10256000 13.01588000 13.18720000 13.24642916 0.17699334 87712 1487721600 2017.02.22 00:00 13.10734000 12.95610000 12.93656000 13.17500000 13.21877876 0.19139724 90421 1487808000 2017.02.23 00:00 12.95620000 12.86030000 12.79000000 13.01970000 13.18463793 0.21037019 101073 1487894400 2017.02.24 00:00 12.86160000 12.93390000 12.82950000 12.99270000 13.16075813 0.21291377 73379 1488153600 2017.02.27 00:00 12.91930000 12.99920000 12.87530000 13.03710000 13.14537164 0.20491065 74153 1488240000 2017.02.28 00:00 13.00050000 13.11090000 12.95010000 13.13240000 13.14208862 0.19275598 68418 1488326400 2017.03.01 00:00 13.11220000 13.01370000 12.95410000 13.15290000 13.12986114 0.18280031 107150 1488412800 2017.03.02 00:00 13.01540000 13.15300000 12.97550000 13.18080000 13.13206484 0.17388190 82890 1488499200 2017.03.03 00:00 13.15100000 13.00696000 12.99938000 13.17380000 13.12015009 0.17274904 95364 1488758400 2017.03.06 00:00 12.98170000 13.00470000 12.93098000 13.07050000 13.10915484 0.17077653 93397 1488844800 2017.03.07 00:00 13.00520000 12.96980000 12.92847000 13.03539000 13.09588295 0.15632567 83469 1488931200 2017.03.08 00:00 12.96990000 13.10240000 12.94020000 13.14530000 13.09650363 0.14112387 92718 1489017600 2017.03.09 00:00 13.10450000 13.32690000 13.09490000 13.36640000 13.11844614 0.14417999 101599 1489104000 2017.03.10 00:00 13.32710000 13.16540000 13.12590000 13.33170000 13.12291793 0.13752448 103761 1489363200 2017.03.13 00:00 13.17480000 13.11160000 13.07160000 13.19353000 13.12184004 0.13049158 99604 1489449600 2017.03.14 00:00 13.11150000 13.12111000 13.09199000 13.24680000 13.12177051 0.13034405 186512 1489536000 2017.03.15 00:00 13.12480000 12.76380000 12.75890000 13.15560000 13.08767808 0.12727076 153586 1489622400 2017.03.16 00:00 12.76370000 12.75920000 12.67430000 12.86190000 13.05639445 0.13521628 127112 1489708800 2017.03.17 00:00 12.75920000 12.70425000 12.68630000 12.79800000 13.02285689 0.14978168 86786 1489968000 2017.03.20 00:00 12.68903000 12.61990000 12.61120000 12.73440000 12.98448004 0.17159874 121573 1490054400 2017.03.21 00:00 12.62970000 12.66650000 12.52238000 12.70730000 12.95419623 0.18355399 134792 1490140800 2017.03.22 00:00 12.66600000 12.55800000 12.53410000 12.72920000 12.91646325 0.20606949 117618 1490227200 2017.03.23 00:00 12.55620000 12.45060000 12.43120000 12.59710000 12.87209532 0.23679088 100488 1490313600 2017.03.24 00:00 12.45060000 12.42529000 12.40020000 12.51450000 12.82954244 0.26492942 93698 1490572800 2017.03.27 00:00 12.42350000 12.71300000 12.31050000 12.84140000 12.81844316 0.26614652 120772 1490659200 2017.03.28 00:00 12.70840000 12.97320000 12.69660000 13.10647000 12.83318190 0.25718451 103220 1490745600 2017.03.29 00:00 12.97460000 13.02720000 12.88848000 13.15661000 12.85165982 0.25488383 97031 1490832000 2017.03.30 00:00 13.01800000 13.26520000 12.79104000 13.28620000 12.89104460 0.26031390 106216 1490918400 2017.03.31 00:00 13.28310000 13.40867000 13.25230000 13.61800000 12.94034225 0.28523957 107130 1491177600 2017.04.03 00:00 13.35128000 13.65810000 13.34576000 13.74830000 13.00870013 0.33421618 137578 1491264000 2017.04.04 00:00 13.65450000 13.61380000 13.49910000 13.94501000 13.06632869 0.37083281 147060 1491350400 2017.04.05 00:00 13.61320000 13.79090000 13.46580000 13.86684000 13.13533548 0.42044278 130165 1491436800 2017.04.06 00:00 13.79100000 13.74600000 13.70476000 13.88634000 13.19349401 0.45777343 111599 1491523200 2017.04.07 00:00 13.74510000 13.75289000 13.68180000 13.84200000 13.24676982 0.49254716 202452 1491782400 2017.04.10 00:00 13.75170000 13.93730000 13.73440000 13.95350000 13.31253460 0.53801195 143563 1491868800 2017.04.11 00:00 13.93800000 13.76340000 13.75035000 13.94960000 13.35547416 0.56153398 136765 1491955200 2017.04.12 00:00 13.76340000 13.45210000 13.45070000 13.82440000 13.36467662 0.54944246 144988 1492041600 2017.04.13 00:00 13.45500000 13.43250000 13.39960000 13.58800000 13.37113599 0.53477348 88751 1492128000 2017.04.14 00:00 13.43440000 13.39753000 13.38289000 13.48100000 13.37364971 0.51427953 34625 1492387200 2017.04.17 00:00 13.37460000 13.26218000 13.25680000 13.44570000 13.36303354 0.48424953 65466 1492473600 2017.04.18 00:00 13.26218000 13.23625000 13.23625000 13.42310000 13.35095892 0.45771483 98985 1492560000 2017.04.19 00:00 13.23290000 13.26060000 13.23290000 13.37710000 13.34235331 0.42208600 86116 1492646400 2017.04.20 00:00 13.26170000 13.12180000 13.11610000 13.29170000 13.32134823 0.37694796 78438 1492732800 2017.04.21 00:00 13.12360000 13.09560000 13.08720000 13.19420000 13.29984840 0.32884461 67467 1492992000 2017.04.24 00:00 12.92930000 13.00200000 12.87554000 13.05130000 13.27148189 0.32000143 96154 1493078400 2017.04.25 00:00 12.99250000 13.04700000 12.96570000 13.12751000 13.25010266 0.32711411 140910 1493164800 2017.04.26 00:00 13.04350000 13.27770000 13.03734000 13.37030000 13.25273098 0.32193062 118639 1493251200 2017.04.27 00:00 13.27590000 13.32260000 13.16430000 13.39110000 13.25938517 0.31870798 108721 1493337600 2017.04.28 00:00 13.31565000 13.35469000 13.22780000 13.39351000 13.26846182 0.31299828 99864 1493596800 2017.05.01 00:00 13.28902000 13.39340000 13.26492000 13.43530000 13.28036069 0.29641039 103815 1493683200 2017.05.02 00:00 13.39220000 13.31047000 13.26500000 13.41014000 13.28322825 0.28579677 103375 1493769600 2017.05.03 00:00 13.31047000 13.40566000 13.29320000 13.43020000 13.29488841 0.25972097 84265 1493856000 2017.05.04 00:00 13.40566000 13.63320000 13.39300000 13.67732000 13.32710857 0.24292155 99913 1493942400 2017.05.05 00:00 13.63390000 13.41350000 13.40590000 13.70869000 13.33533632 0.22341052 89699 1494201600 2017.05.08 00:00 13.41570000 13.60930000 13.41570000 13.64180000 13.36142810 0.18975431 99955 1494288000 2017.05.09 00:00 13.60530000 13.61870000 13.51706000 13.70697000 13.38593019 0.18238122 123566 1494374400 2017.05.10 00:00 13.61860000 13.46340000 13.42530000 13.63096000 13.39330826 0.18488094 105551 1494460800 2017.05.11 00:00 13.46520000 13.36220000 13.31240000 13.52116000 13.39034557 0.18380038 88672 1494547200 2017.05.12 00:00 13.36680000 13.34870000 13.31160000 13.48130000 13.38637933 0.18270070 84421 1494806400 2017.05.15 00:00 13.33250000 13.17440000 13.15234000 13.38513000 13.36619082 0.18079191 90672 1494892800 2017.05.16 00:00 13.17430000 13.04840000 13.03860000 13.19260000 13.33592503 0.18600370 95409 1494979200 2017.05.17 00:00 13.04840000 13.18670000 13.04306000 13.22080000 13.32171312 0.18675423 108111 1495065600 2017.05.18 00:00 13.18680000 13.36003000 13.16110000 13.58700000 13.32536235 0.18157097 167048 1495152000 2017.05.19 00:00 13.35790000 13.22190000 13.20110000 13.42814000 13.31550879 0.17608752 103374 1495411200 2017.05.22 00:00 13.20190000 13.19670000 13.13840000 13.27077000 13.30419367 0.16559702 83946 1495497600 2017.05.23 00:00 13.19300000 13.05360000 13.01860000 13.31690000 13.28032760 0.17154214 106351 1495584000 2017.05.24 00:00 13.05370000 12.88620000 12.88550000 13.15980000 13.24279164 0.20357886 118944 1495670400 2017.05.25 00:00 12.88560000 12.92140000 12.83670000 12.94350000 13.21218291 0.22497762 118000 1495756800 2017.05.26 00:00 12.92660000 12.86730000 12.81023000 12.98500000 13.17933692 0.24631398 116867 1496016000 2017.05.29 00:00 12.69760000 12.94370000 12.69730000 13.00990000 13.15689531 0.25473125 69021 1496102400 2017.05.30 00:00 12.94150000 13.08530000 12.94150000 13.16730000 13.15007671 0.25523529 111498 1496188800 2017.05.31 00:00 13.08410000 13.07040000 13.05840000 13.21060000 13.14248845 0.25172296 102815 1496275200 2017.06.01 00:00 13.06494000 12.85882000 12.85613000 13.14440000 13.11547241 0.24155650 117486 1496361600 2017.06.02 00:00 12.85882000 12.80590000 12.76979000 12.95950000 13.08598932 0.24869729 138974 1496620800 2017.06.05 00:00 12.78190000 12.67101000 12.66890000 12.84960000 13.04646748 0.24496853 106327 1496707200 2017.06.06 00:00 12.69790000 12.81780000 12.67868000 12.89300000 13.02468963 0.21823957 100067 1496793600 2017.06.07 00:00 12.81690000 12.81890000 12.73750000 12.88866000 13.00509061 0.20226135 123220 1496880000 2017.06.08 00:00 12.82920000 12.90769000 12.79120000 12.93530000 12.99581437 0.18768691 113218 1496966400 2017.06.09 00:00 12.89729000 12.90789000 12.81804000 12.95989000 12.98744062 0.17135525 136848 1497225600 2017.06.12 00:00 12.90520000 12.81440000 12.78179000 12.92160000 12.97096056 0.16994532 114369 1497312000 2017.06.13 00:00 12.80610000 12.75820000 12.74060000 12.82868000 12.95069765 0.17526490 133444 1497398400 2017.06.14 00:00 12.76240000 12.60189000 12.55689000 12.78978000 12.91747787 0.18341701 158441 1497484800 2017.06.15 00:00 12.54815000 12.87070000 12.54815000 12.90460000 12.91302284 0.15446104 149008 1497571200 2017.06.16 00:00 12.85720000 12.79960000 12.79440000 12.92790000 12.90222066 0.13855125 134148 1497830400 2017.06.19 00:00 12.77830000 12.97070000 12.75330000 13.05250000 12.90874250 0.12464890 142888 1497916800 2017.06.20 00:00 12.95769000 13.05930000 12.92212000 13.11560000 12.92308131 0.12994225 151350 1498003200 2017.06.21 00:00 13.05290000 13.08000000 13.01555000 13.13416000 12.93802595 0.13968888 125017 1498089600 2017.06.22 00:00 13.07210000 12.95710000 12.93147000 13.07660000 12.93984253 0.14042568 117070 1498176000 2017.06.23 00:00 12.94720000 12.91020000 12.90021000 13.01480000 12.93701943 0.13856834 137241 1498435200 2017.06.26 00:00 12.89240000 12.85480000 12.81680000 12.94010000 12.92918901 0.13682627 131547 1498521600 2017.06.27 00:00 12.84720000 13.02040000 12.80237000 13.03860000 12.93787577 0.13743143 145570 1498608000 2017.06.28 00:00 13.00450000 12.92690000 12.91870000 13.07510000 12.93683046 0.13370024 147558 1498694400 2017.06.29 00:00 12.92790000 13.01870000 12.86810000 13.08049000 12.94462756 0.13738774 145840 1498780800 2017.06.30 00:00 13.00630000 13.07330000 12.98410000 13.14035000 12.95688207 0.14206202 142717 1499040000 2017.07.03 00:00 13.05070000 13.21120000 13.04310000 13.24570000 12.98110283 0.14748513 147719 1499126400 2017.07.04 00:00 13.18570000 13.18200000 13.15298000 13.27450000 13.00023589 0.15646971 105324 1499212800 2017.07.05 00:00 13.17370000 13.38270000 13.14530000 13.49650000 13.03666105 0.18444071 141716 1499299200 2017.07.06 00:00 13.36710000 13.42280000 13.34652000 13.50910000 13.07343618 0.21293763 137345 1499385600 2017.07.07 00:00 13.43570000 13.38428000 13.30260000 13.53509000 13.10304036 0.23052575 159827 1499644800 2017.07.10 00:00 13.32150000 13.47850000 13.28283000 13.52076000 13.13879842 0.24744328 111419 1499731200 2017.07.11 00:00 13.46980000 13.55540000 13.43019000 13.62630000 13.17847476 0.26127878 107096 1499817600 2017.07.12 00:00 13.55710000 13.24350000 13.22520000 13.56310000 13.18466764 0.22938360 132295 1499904000 2017.07.13 00:00 13.24130000 13.20370000 13.14600000 13.27480000 13.18648025 0.21882217 138864 1499990400 2017.07.14 00:00 13.19720000 13.02820000 12.98738000 13.22180000 13.17140594 0.20180341 119979 1500249600 2017.07.17 00:00 13.02370000 12.94460000 12.89050000 13.05210000 13.14980537 0.20171641 113732 1500336000 2017.07.18 00:00 12.94440000 12.89290000 12.88040000 12.96730000 13.12533819 0.20887383 136226 1500422400 2017.07.19 00:00 12.89160000 12.91170000 12.88089000 12.96660000 13.10499170 0.21544630 138380 1500508800 2017.07.20 00:00 12.90640000 13.03260000 12.88289000 13.06580000 13.09809725 0.21455057 137743 1500595200 2017.07.21 00:00 13.03480000 12.90432000 12.86644000 13.04535000 13.07964227 0.21862313 110963 1500854400 2017.07.24 00:00 12.85505000 12.95380000 12.85505000 13.01080000 13.06765730 0.21821191 112702 1500940800 2017.07.25 00:00 12.95000000 13.07430000 12.91692000 13.09500000 13.06828993 0.21774811 116586 1501027200 2017.07.26 00:00 13.08240000 12.89690000 12.89080000 13.08899000 13.05196708 0.22468503 129452 1501113600 2017.07.27 00:00 12.88630000 12.98950000 12.85556000 13.05650000 13.04601784 0.22734529 181006 1501200000 2017.07.28 00:00 12.98730000 12.99240000 12.97388000 13.06790000 13.04091138 0.22960781 135794 1501459200 2017.07.31 00:00 12.97118000 13.16680000 12.95196000 13.24420000 13.05290077 0.22365309 97585 1501545600 2017.08.01 00:00 13.16630000 13.25710000 13.14600000 13.31110000 13.07234832 0.22005925 101563 1501632000 2017.08.02 00:00 13.25290000 13.20210000 13.18957000 13.31790000 13.08470562 0.20798950 103415 1501718400 2017.08.03 00:00 13.19460000 13.39750000 13.19460000 13.42510000 13.11449556 0.20221987 118961 1501804800 2017.08.04 00:00 13.39080000 13.41371000 13.30313000 13.48410000 13.14299217 0.20452600 111265 1502064000 2017.08.07 00:00 13.39824000 13.22110000 13.17047000 13.45190000 13.15043101 0.19233497 97397 1502150400 2017.08.08 00:00 13.22660000 13.37110000 13.11026000 13.42210000 13.17144711 0.18325743 96699 1502236800 2017.08.09 00:00 13.36750000 13.43130000 13.34911000 13.53590000 13.19619500 0.20035418 118537 1502323200 2017.08.10 00:00 13.42650000 13.45760000 13.31056000 13.47260000 13.22109072 0.21822441 104278 1502409600 2017.08.11 00:00 13.45500000 13.42743000 13.41950000 13.51722000 13.24074208 0.22625412 95768 1502668800 2017.08.14 00:00 13.40705000 13.32240000 13.26450000 13.44347000 13.24851902 0.21992046 94273 1502755200 2017.08.15 00:00 13.31490000 13.30830000 13.28010000 13.41476000 13.25421245 0.20726300 107484 1502841600 2017.08.16 00:00 13.30690000 13.17590000 13.16740000 13.33320000 13.24675412 0.19142348 117101 1502928000 2017.08.17 00:00 13.17890000 13.25300000 13.12653000 13.26610000 13.24734897 0.18545861 112421 1503014400 2017.08.18 00:00 13.23600000 13.14440000 13.14055000 13.30770000 13.23754430 0.16928304 122164 1503273600 2017.08.21 00:00 13.12601000 13.16690000 13.12415000 13.24835000 13.23081627 0.15770672 106897 1503360000 2017.08.22 00:00 13.16340000 13.21680000 13.13490000 13.23920000 13.22948139 0.15389704 79779 1503446400 2017.08.23 00:00 13.21650000 13.15410000 13.14550000 13.27839000 13.22230221 0.13723667 89185 1503532800 2017.08.24 00:00 13.15020000 13.18990000 13.14060000 13.23570000 13.21921629 0.12821971 113475 1503619200 2017.08.25 00:00 13.19760000 13.00560000 12.99558000 13.21610000 13.19887188 0.13561669 140690 1503878400 2017.08.28 00:00 12.99588000 13.03490000 12.99277000 13.08339000 13.18325551 0.14751801 147826 1503964800 2017.08.29 00:00 13.01290000 12.96524000 12.94720000 13.12140000 13.16249213 0.16363395 146118 1504051200 2017.08.30 00:00 12.95890000 12.99640000 12.94450000 13.10104000 13.14667383 0.17477886 123933 1504137600 2017.08.31 00:00 12.99900000 13.00530000 12.97772000 13.08170000 13.13320965 0.17427130 124926 1504224000 2017.09.01 00:00 13.00250000 12.93036000 12.85290000 13.02360000 13.11389064 0.17612186 111010 1504483200 2017.09.04 00:00 12.90570000 12.96190000 12.90570000 12.98640000 13.09941534 0.18331727 60556 1504569600 2017.09.05 00:00 12.96350000 12.90680000 12.85534000 12.99220000 13.08107102 0.18455908 109302 1504656000 2017.09.06 00:00 12.89640000 12.78030000 12.73580000 12.94770000 13.05242616 0.18844911 109177 1504742400 2017.09.07 00:00 12.74542000 12.79650000 12.74394000 12.87420000 13.02805224 0.18128733 112758 1504828800 2017.09.08 00:00 12.79930000 12.92750000 12.75670000 12.94734000 13.01847584 0.16167808 105414 1505088000 2017.09.11 00:00 12.90920000 12.97580000 12.86640000 12.98520000 13.01441147 0.14779319 86735 1505174400 2017.09.12 00:00 12.97520000 13.00350000 12.87320000 13.04940000 13.01337229 0.13252476 107870 1505260800 2017.09.13 00:00 13.00670000 13.12970000 12.96590000 13.18035000 13.02445112 0.12936000 149470 1505347200 2017.09.14 00:00 13.12880000 13.11230000 13.10317000 13.26799000 13.03281768 0.12103354 113175 1505433600 2017.09.15 00:00 13.10220000 13.16170000 13.08880000 13.22070000 13.04509218 0.12367721 102893 1505692800 2017.09.18 00:00 13.13713000 13.30430000 13.12960000 13.31780000 13.06977864 0.13917492 82747 1505779200 2017.09.19 00:00 13.30110000 13.31510000 13.26370000 13.34880000 13.09314258 0.15352207 80055 1505865600 2017.09.20 00:00 13.31640000 13.31790000 13.19200000 13.38379000 13.11454805 0.16910753 86835 1505952000 2017.09.21 00:00 13.31990000 13.27260000 13.23560000 13.40280000 13.12960062 0.17854200 95751 1506038400 2017.09.22 00:00 13.27170000 13.24230000 13.16330000 13.30130000 13.14033389 0.18280250 86773 1506297600 2017.09.25 00:00 13.19710000 13.31097000 13.19710000 13.36180000 13.15658495 0.19193776 109587 1506384000 2017.09.26 00:00 13.32220000 13.37100000 13.27035000 13.42655000 13.17700543 0.20099539 99244 1506470400 2017.09.27 00:00 13.35860000 13.58700000 13.35097000 13.60332000 13.21605253 0.23043303 116459 1506556800 2017.09.28 00:00 13.58730000 13.50990000 13.50081000 13.71080000 13.24403800 0.24475937 118935 1506643200 2017.09.29 00:00 13.51490000 13.55830000 13.42620000 13.56420000 13.27396772 0.25459391 122406 1506902400 2017.10.02 00:00 13.48783000 13.59640000 13.48783000 13.66057000 13.30467555 0.26472680 79508 1506988800 2017.10.03 00:00 13.59820000 13.65140000 13.56671000 13.77110000 13.33769693 0.27041943 85638 1507075200 2017.10.04 00:00 13.64850000 13.57330000 13.54569000 13.65623000 13.36013532 0.25138952 112536 1507161600 2017.10.05 00:00 13.55860000 13.67640000 13.54002000 13.69740000 13.39025576 0.23461493 72643 1507248000 2017.10.06 00:00 13.67910000 13.70711000 13.63035000 13.81200000 13.42043236 0.22706704 97992 1507507200 2017.10.09 00:00 13.69307000 13.79830000 13.69307000 13.86150000 13.45641975 0.22552511 92823 1507593600 2017.10.10 00:00 13.78890000 13.69930000 13.62010000 13.81000000 13.47955120 0.21125480 86921 1507680000 2017.10.11 00:00 13.69350000 13.52280000 13.50891000 13.70370000 13.48367014 0.19683482 111887 1507766400 2017.10.12 00:00 13.51690000 13.47478000 13.40160000 13.54360000 13.48282346 0.17846825 77433 1507852800 2017.10.13 00:00 13.45273000 13.25980000 13.25233000 13.49040000 13.46158313 0.17271213 99527 1508112000 2017.10.16 00:00 13.27490000 13.31100000 13.25800000 13.35110000 13.44724188 0.17516705 74115 1508198400 2017.10.17 00:00 13.31030000 13.38600000 13.29130000 13.46982000 13.44140932 0.17477482 78291 1508284800 2017.10.18 00:00 13.39040000 13.56960000 13.38430000 13.59714000 13.45361795 0.17096208 73953 1508371200 2017.10.19 00:00 13.55950000 13.48190000 13.46916000 13.59770000 13.45631148 0.16525613 87423 1508457600 2017.10.20 00:00 13.47680000 13.64310000 13.46090000 13.74413000 13.47410087 0.15588961 114800 1508716800 2017.10.23 00:00 13.65710000 13.70040000 13.64338000 13.76920000 13.49565316 0.15018920 77513 1508803200 2017.10.24 00:00 13.69970000 13.76720000 13.67351000 13.78240000 13.52151477 0.14865657 90216 1508889600 2017.10.25 00:00 13.70990000 14.03490000 13.70550000 14.13540000 13.57040860 0.17366695 168178 1508976000 2017.10.26 00:00 14.02580000 14.24260000 14.02471000 14.29680000 13.63442683 0.22065401 187701 1509062400 2017.10.27 00:00 14.23960000 14.08430000 14.07890000 14.35300000 13.67727189 0.24134046 133679 1509321600 2017.10.30 00:00 14.09370000 14.05980000 14.02220000 14.13597000 13.71370314 0.25729903 99799 1509408000 2017.10.31 00:00 14.03550000 14.11740000 14.01245000 14.18241000 13.75215046 0.27616349 148313 1509494400 2017.11.01 00:00 14.11140000 14.05860000 14.03070000 14.16960000 13.78133613 0.28551877 94999 1509580800 2017.11.02 00:00 14.04860000 13.97785000 13.90310000 14.06980000 13.80005174 0.29089131 118588 1509667200 2017.11.03 00:00 13.94619000 14.20914000 13.94544000 14.25910000 13.83901252 0.31051235 85340 1509926400 2017.11.06 00:00 14.16908000 14.09230000 14.07580000 14.29586000 13.86313514 0.32054323 95568 1510012800 2017.11.07 00:00 14.08400000 14.23710000 14.08400000 14.25760000 13.89875084 0.33666428 96146 1510099200 2017.11.08 00:00 14.23770000 14.14916000 14.11090000 14.24440000 13.92259933 0.33562828 109303 1510185600 2017.11.09 00:00 14.14050000 14.24830000 14.10426000 14.31530000 13.95361844 0.33381702 104669 1510272000 2017.11.10 00:00 14.24310000 14.36770000 14.23190000 14.41830000 13.99305478 0.31434098 89297 1510531200 2017.11.13 00:00 14.34990000 14.47680000 14.32860000 14.57370000 14.03912576 0.29862178 127263 1510617600 2017.11.14 00:00 14.46680000 14.36250000 14.34527000 14.52121000 14.06992330 0.27151631 92157 1510704000 2017.11.15 00:00 14.36130000 14.39380000 14.30908000 14.44610000 14.10076870 0.25779086 129190 1510790400 2017.11.16 00:00 14.36910000 14.16000000 14.15050000 14.40690000 14.10640978 0.21749963 105514 1510876800 2017.11.17 00:00 14.14990000 13.96190000 13.95639000 14.23490000 14.09264694 0.19645924 118385 1511136000 2017.11.20 00:00 13.95482000 14.04370000 13.95463000 14.08340000 14.08798533 0.17776554 105327 1511222400 2017.11.21 00:00 14.05060000 13.96490000 13.95570000 14.14910000 14.07626292 0.17055447 83240 1511308800 2017.11.22 00:00 13.96120000 13.80870000 13.80280000 13.99493000 14.05078073 0.19243767 89824 1511395200 2017.11.23 00:00 13.80710000 13.87320000 13.80710000 13.91910000 14.03386828 0.19953603 55933 1511481600 2017.11.24 00:00 13.86830000 14.10095000 13.81990000 14.15017000 14.04025702 0.19668297 94592 1511740800 2017.11.27 00:00 14.08730000 13.76235000 13.67336000 14.11452000 14.01378968 0.21762200 112807 1511827200 2017.11.28 00:00 13.75440000 13.66320000 13.56405000 13.80798000 13.98040019 0.24402215 116768 1511913600 2017.11.29 00:00 13.65990000 13.65960000 13.57420000 13.75033000 13.94984779 0.26672235 102669 1512000000 2017.11.30 00:00 13.65770000 13.71010000 13.55789000 13.72407000 13.92701467 0.28218931 121392 1512086400 2017.12.01 00:00 13.66710000 13.71970000 13.64990000 13.79433000 13.90727041 0.28734047 130709 1512345600 2017.12.04 00:00 13.75720000 13.50540000 13.48735000 13.80530000 13.86899704 0.31326951 110656 1512432000 2017.12.05 00:00 13.49720000 13.43740000 13.42740000 13.57362000 13.82789256 0.33248095 113126 1512518400 2017.12.06 00:00 13.41886000 13.50150000 13.41810000 13.58957000 13.79680755 0.34409614 93866 1512604800 2017.12.07 00:00 13.50420000 13.72850000 13.48750000 13.74450000 13.79030207 0.33160138 103465 1512691200 2017.12.08 00:00 13.72400000 13.64880000 13.55032000 13.75639000 13.77682569 0.31101889 89060 1512950400 2017.12.11 00:00 13.64540000 13.59830000 13.55970000 13.68500000 13.75982324 0.27555950 90359 1513036800 2017.12.12 00:00 13.58040000 13.67090000 13.55750000 13.72103000 13.75135436 0.24258175 80823 1513123200 2017.12.13 00:00 13.66670000 13.46240000 13.42413000 13.67460000 13.72383490 0.20740222 101538 1513209600 2017.12.14 00:00 13.42922000 13.49770000 13.38115000 13.53070000 13.70229824 0.19022398 106257 1513296000 2017.12.15 00:00 13.49080000 13.08349000 13.06530000 13.52040000 13.64336412 0.22774630 97422 1513555200 2017.12.18 00:00 12.96350000 12.75440000 12.51360000 13.17150000 13.55870087 0.29064674 139349 1513641600 2017.12.19 00:00 12.70680000 12.69730000 12.65970000 12.86500000 13.47666269 0.34303983 119227 1513728000 2017.12.20 00:00 12.69920000 12.73726000 12.56470000 12.79750000 13.40624339 0.38265476 96816 1513814400 2017.12.21 00:00 12.67990000 12.74880000 12.67797000 12.77829000 13.34362973 0.40568533 96906 1513900800 2017.12.22 00:00 12.73850000 12.59230000 12.57720000 12.77400000 13.27207452 0.41405822 59626 1514246400 2017.12.26 00:00 12.59080000 12.50170000 12.49405000 12.61485000 13.19870552 0.44495412 73657 1514332800 2017.12.27 00:00 12.49380000 12.26310000 12.26222000 12.51380000 13.10960023 0.49371670 79814 1514419200 2017.12.28 00:00 12.26330000 12.39920000 12.23675000 12.42880000 13.04194307 0.51541830 66945 1514505600 2017.12.29 00:00 12.36274000 12.33989000 12.27990000 12.42550000 12.97508087 0.52864342 100316 1514851200 2018.01.02 00:00 12.34950000 12.45500000 12.25934000 12.47143000 12.92554936 0.52275675 75341 1514937600 2018.01.03 00:00 12.45630000 12.35990000 12.31280000 12.51190000 12.87167799 0.52969041 77486 1515024000 2018.01.04 00:00 12.36050000 12.28630000 12.23084000 12.40110000 12.81592771 0.53832224 106935 1515110400 2018.01.05 00:00 12.26100000 12.30200000 12.25790000 12.40237000 12.76698221 0.53464966 96489 1515369600 2018.01.08 00:00 12.28770000 12.38260000 12.28660000 12.46810000 12.73037438 0.49996901 83618 1515456000 2018.01.09 00:00 12.38620000 12.33760000 12.24927000 12.46005000 12.69296730 0.46518042 93645 1515542400 2018.01.10 00:00 12.33520000 12.42369000 12.32880000 12.54563000 12.66732184 0.42219513 119005 1515628800 2018.01.11 00:00 12.43000000 12.38440000 12.35490000 12.49965000 12.64037690 0.35918645 121151 1515715200 2018.01.12 00:00 12.36600000 12.35960000 12.35250000 12.46690000 12.61363625 0.30789841 107237 1515974400 2018.01.15 00:00 12.36080000 12.30110000 12.26476000 12.39101000 12.58387089 0.23208570 82225 1516060800 2018.01.16 00:00 12.29480000 12.26670000 12.19211000 12.36250000 12.55366414 0.19726587 97716 1516147200 2018.01.17 00:00 12.26510000 12.27630000 12.21953000 12.34415000 12.52724851 0.18552816 136017 1516233600 2018.01.18 00:00 12.26430000 12.12760000 12.10150000 12.34191000 12.48918674 0.17925696 114361 1516320000 2018.01.19 00:00 12.11660000 12.16120000 12.06860000 12.24409000 12.45794991 0.16599773 110368 1516579200 2018.01.22 00:00 12.03480000 12.04930000 12.01190000 12.15101000 12.41903087 0.15202576 95485 1516665600 2018.01.23 00:00 12.04790000 12.02830000 12.02600000 12.16059000 12.38181841 0.14761622 103809 1516752000 2018.01.24 00:00 12.02460000 11.84990000 11.84330000 12.05080000 12.33115951 0.16192994 105554 1516838400 2018.01.25 00:00 11.84910000 11.90200000 11.79530000 11.94040000 12.29028718 0.17379430 144722 1516924800 2018.01.26 00:00 11.87090000 11.85800000 11.81127000 11.93730000 12.24911697 0.18728057 133814 1517184000 2018.01.29 00:00 11.85650000 11.91960000 11.84910000 12.01760000 12.21773440 0.19516838 108270 1517270400 2018.01.30 00:00 11.93070000 11.95510000 11.87120000 12.05341000 12.19272160 0.19310782 103386 1517356800 2018.01.31 00:00 11.95470000 11.83620000 11.81642000 11.98419000 12.15876716 0.20131007 110530 1517443200 2018.02.01 00:00 11.83440000 11.84500000 11.82660000 11.94620000 12.12888458 0.20906378 130673 1517529600 2018.02.02 00:00 11.83040000 12.07680000 11.83040000 12.09730000 12.12392414 0.20555303 151126 1517788800 2018.02.05 00:00 12.02840000 12.12620000 11.98630000 12.14550000 12.12414089 0.19726944 185208 1517875200 2018.02.06 00:00 12.12040000 11.91990000 11.88525000 12.18140000 12.10468938 0.19368523 186170 1517961600 2018.02.07 00:00 11.90720000 12.06490000 11.87420000 12.06624000 12.10089991 0.17950400 146820 1518048000 2018.02.08 00:00 12.05950000 12.16420000 12.01540000 12.19630000 12.10692849 0.17029526 193963 1518134400 2018.02.09 00:00 12.15050000 11.99690000 11.99529000 12.16460000 12.09644959 0.15824789 193999 1518393600 2018.02.12 00:00 12.00730000 11.91540000 11.88000000 12.02964000 12.07920677 0.14880805 132692 1518480000 2018.02.13 00:00 11.91950000 11.95930000 11.87680000 11.99820000 12.06778708 0.13951009 145601 1518566400 2018.02.14 00:00 11.96250000 11.71210000 11.64990000 11.97240000 12.03391212 0.13552603 162345 1518652800 2018.02.15 00:00 11.70790000 11.60980000 11.59937000 11.74780000 11.99352049 0.14687826 156794 1518739200 2018.02.16 00:00 11.61690000 11.60989000 11.55908000 11.68740000 11.95698425 0.15324547 132547 1518998400 2018.02.19 00:00 11.55780000 11.66780000 11.55780000 11.70490000 11.92944289 0.15781869 99201 1519084800 2018.02.20 00:00 11.66090000 11.73030000 11.65420000 11.77080000 11.91047690 0.15846603 119784 1519171200 2018.02.21 00:00 11.73010000 11.65760000 11.57911000 11.78083000 11.88639339 0.16450393 139114 1519257600 2018.02.22 00:00 11.65750000 11.64650000 11.63144000 11.73760000 11.86354640 0.17148208 126742 1519344000 2018.02.23 00:00 11.65020000 11.53850000 11.53850000 11.69190000 11.83258960 0.18616745 118587 1519603200 2018.02.26 00:00 11.54260000 11.55690000 11.50666000 11.64670000 11.80633345 0.19648230 122977 1519689600 2018.02.27 00:00 11.55470000 11.71970000 11.54260000 11.77410000 11.79808264 0.19526787 171536 1519776000 2018.02.28 00:00 11.69590000 11.78690000 11.67460000 11.81890000 11.79701763 0.19519427 136858 1519862400 2018.03.01 00:00 11.77920000 11.84240000 11.77920000 11.94620000 11.80133976 0.19481027 158144 1519948800 2018.03.02 00:00 11.84578000 11.91370000 11.82710000 12.02500000 11.81204073 0.18650181 144743 1520208000 2018.03.05 00:00 11.90990000 11.82490000 11.82490000 12.02630000 11.81326543 0.17293719 164267 1520294400 2018.03.06 00:00 11.82260000 11.78050000 11.71000000 11.85177000 11.81014491 0.17095371 127576 1520380800 2018.03.07 00:00 11.76350000 11.83170000 11.73767000 11.92300000 11.81219778 0.16173773 144839 1520467200 2018.03.08 00:00 11.82880000 11.89990000 11.79667000 11.94867000 11.82055037 0.14590943 145192 1520553600 2018.03.09 00:00 11.88441000 11.81739000 11.77738000 11.93015000 11.82024938 0.14033303 135905 1520812800 2018.03.12 00:00 11.77918000 11.80840000 11.77918000 11.84498000 11.81912087 0.13813302 6339