Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 2.73700000 2.74600000 0.00010000 4.00000000 90.00000000 0.00010000 0.94913000 10000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1281312000 2010.08.09 00:00 4.42500000 4.32900000 4.26400000 4.51100000 4.32900000 0.00000000 9999 1281398400 2010.08.10 00:00 4.32800000 4.31700000 4.27500000 4.36900000 4.32785714 0.00000000 8993 1281484800 2010.08.11 00:00 4.31800000 4.32700000 4.25800000 4.37400000 4.32777551 0.00000000 9118 1281571200 2010.08.12 00:00 4.32600000 4.28000000 4.26000000 4.36000000 4.32322546 0.00000000 1926 1281657600 2010.08.13 00:00 4.27000000 4.31000000 4.20000000 4.34000000 4.32196589 0.00000000 1050 1281916800 2010.08.16 00:00 4.30000000 4.23000000 4.18000000 4.34000000 4.31320724 0.00000000 1139 1282003200 2010.08.17 00:00 4.24000000 4.27000000 4.18000000 4.32000000 4.30909226 0.00000000 1029 1282089600 2010.08.18 00:00 4.26000000 4.23000000 4.19000000 4.30000000 4.30155967 0.00000000 816 1282176000 2010.08.19 00:00 4.22000000 4.16000000 4.14000000 4.35000000 4.28807779 0.00000000 1058 1282262400 2010.08.20 00:00 4.17000000 4.13000000 4.10000000 4.17000000 4.27302277 0.00000000 817 1282521600 2010.08.23 00:00 4.12000000 4.07000000 4.03000000 4.12000000 4.25368726 0.00000000 1010 1282608000 2010.08.24 00:00 4.06000000 4.05000000 4.02000000 4.09000000 4.23428848 0.00000000 617 1282694400 2010.08.25 00:00 4.04000000 3.90000000 3.83000000 4.05000000 4.20245148 0.00000000 945 1282780800 2010.08.26 00:00 3.89000000 3.81000000 3.79000000 3.93000000 4.16507515 0.00000000 984 1282867200 2010.08.27 00:00 3.82000000 3.72000000 3.61000000 3.84000000 4.12268704 0.00000000 826 1283126400 2010.08.30 00:00 3.71000000 3.83000000 3.69000000 3.87000000 4.09481208 0.00000000 1005 1283212800 2010.08.31 00:00 3.82000000 3.77000000 3.72000000 3.89000000 4.06387760 0.00000000 1297 1283299200 2010.09.01 00:00 3.78000000 3.74000000 3.70000000 3.87000000 4.03303211 0.00000000 1612 1283385600 2010.09.02 00:00 3.75000000 3.80000000 3.69000000 3.84000000 4.01083858 0.00000000 1399 1283472000 2010.09.03 00:00 3.79000000 3.90000000 3.75000000 3.94000000 4.00028252 0.22825400 1174 1283731200 2010.09.06 00:00 3.93000000 3.86000000 3.86000000 3.93000000 3.98692228 0.22089047 227 1283817600 2010.09.07 00:00 3.88000000 3.86000000 3.76000000 3.90000000 3.97483445 0.21192297 1264 1283904000 2010.09.08 00:00 3.85000000 3.81000000 3.79000000 3.90000000 3.95913593 0.20169666 918 1283990400 2010.09.09 00:00 3.82000000 3.80000000 3.70000000 3.83000000 3.94398012 0.19269597 1225 1284076800 2010.09.10 00:00 3.79000000 3.87000000 3.77000000 3.93000000 3.93693440 0.17523545 1041 1284336000 2010.09.13 00:00 3.86000000 3.95000000 3.80000000 3.96000000 3.93817874 0.16263192 1540 1284422400 2010.09.14 00:00 3.94000000 3.95000000 3.84000000 4.01000000 3.93930458 0.14496363 1364 1284508800 2010.09.15 00:00 3.94000000 3.99000000 3.93000000 4.06000000 3.94413271 0.13166281 1090 1284595200 2010.09.16 00:00 4.00000000 4.06000000 3.85000000 4.13000000 3.95516769 0.13006019 1415 1284681600 2010.09.17 00:00 4.05000000 3.99000000 3.98000000 4.10000000 3.95848505 0.12615307 1302 1284940800 2010.09.20 00:00 3.98000000 3.83000000 3.80000000 4.01000000 3.94624838 0.11921653 995 1285027200 2010.09.21 00:00 3.82000000 3.95000000 3.81000000 3.99000000 3.94660568 0.11717524 1366 1285113600 2010.09.22 00:00 3.94000000 3.99000000 3.90000000 4.01000000 3.95073847 0.11971964 1324 1285200000 2010.09.23 00:00 3.98000000 4.02000000 3.97000000 4.12000000 3.95733481 0.12041453 1194 1285286400 2010.09.24 00:00 4.01000000 3.91000000 3.89000000 4.03000000 3.95282673 0.10604048 421 1285545600 2010.09.27 00:00 3.87000000 3.73000000 3.73000000 3.87000000 3.93160514 0.10350941 431 1285632000 2010.09.28 00:00 3.76000000 3.95000000 3.76000000 3.96000000 3.93335703 0.09770425 980 1285718400 2010.09.29 00:00 3.96000000 3.96000000 3.90000000 3.97000000 3.93589445 0.08855683 836 1285804800 2010.09.30 00:00 3.97000000 3.85000000 3.78000000 4.00000000 3.92771403 0.08340051 1090 1285891200 2010.10.01 00:00 3.86000000 3.79000000 3.78000000 3.87000000 3.91459841 0.08641720 982 1286150400 2010.10.04 00:00 3.80000000 3.73000000 3.68000000 3.81000000 3.89701761 0.09381318 957 1286236800 2010.10.05 00:00 3.72000000 3.78000000 3.69000000 3.78000000 3.88587307 0.09750604 893 1286323200 2010.10.06 00:00 3.77000000 3.87000000 3.74000000 3.88000000 3.88436135 0.09629461 1245 1286409600 2010.10.07 00:00 3.86000000 3.63000000 3.60000000 3.88000000 3.86013646 0.11406941 1162 1286496000 2010.10.08 00:00 3.62000000 3.63000000 3.58000000 3.68000000 3.83821870 0.13007133 1055 1286755200 2010.10.11 00:00 3.65000000 3.60000000 3.58000000 3.68000000 3.81553121 0.14372523 748 1286841600 2010.10.12 00:00 3.59000000 3.65000000 3.54000000 3.66000000 3.79976633 0.14938647 1065 1286928000 2010.10.13 00:00 3.66000000 3.67000000 3.63000000 3.77000000 3.78740763 0.14911914 1352 1287014400 2010.10.14 00:00 3.66000000 3.65000000 3.59000000 3.76000000 3.77432119 0.14213240 1538 1287100800 2010.10.15 00:00 3.64000000 3.52000000 3.52000000 3.67000000 3.75010013 0.14912378 983 1287360000 2010.10.18 00:00 3.50000000 3.41000000 3.41000000 3.52000000 3.71770964 0.17229071 891 1287446400 2010.10.19 00:00 3.42000000 3.52000000 3.38000000 3.52000000 3.69888015 0.17391826 1026 1287532800 2010.10.20 00:00 3.53000000 3.51000000 3.50000000 3.61000000 3.68089156 0.16982713 1273 1287619200 2010.10.21 00:00 3.52000000 3.38000000 3.34000000 3.53000000 3.65223522 0.16967495 1112 1287705600 2010.10.22 00:00 3.39000000 3.33000000 3.29000000 3.40000000 3.62154615 0.17875929 846 1287964800 2010.10.25 00:00 3.29000000 3.34000000 3.25000000 3.36000000 3.59473224 0.19224559 1129 1288051200 2010.10.26 00:00 3.33000000 3.33000000 3.26000000 3.40000000 3.56951964 0.18823193 924 1288137600 2010.10.27 00:00 3.32000000 3.78000000 3.21000000 3.78000000 3.58956539 0.17106308 742 1288224000 2010.10.28 00:00 3.77000000 3.91000000 3.65000000 3.92000000 3.62008297 0.17665808 1728 1288310400 2010.10.29 00:00 3.92000000 4.06000000 3.83000000 4.07000000 3.66197983 0.20401496 1836 1288569600 2010.11.01 00:00 4.03000000 3.83000000 3.82000000 4.18000000 3.67798175 0.21071754 1638 1288656000 2010.11.02 00:00 3.82000000 3.88000000 3.75000000 3.92000000 3.69722159 0.21984303 1629 1288742400 2010.11.03 00:00 3.89000000 3.84000000 3.79000000 3.89000000 3.71081953 0.22371287 1486 1288828800 2010.11.04 00:00 3.83000000 3.85000000 3.74000000 3.89000000 3.72407481 0.22997477 1595 1288915200 2010.11.05 00:00 3.86000000 3.94000000 3.84000000 3.94000000 3.74463912 0.24134325 1073 1289174400 2010.11.08 00:00 3.95000000 4.11000000 3.92000000 4.11000000 3.77943539 0.26438100 1322 1289260800 2010.11.09 00:00 4.12000000 4.21000000 4.05000000 4.22000000 3.82044154 0.29366320 1904 1289347200 2010.11.10 00:00 4.20000000 4.06000000 4.01000000 4.24000000 3.84325664 0.30486498 1675 1289433600 2010.11.11 00:00 4.07000000 3.93000000 3.91000000 4.12000000 3.85151791 0.30541014 1503 1289520000 2010.11.12 00:00 3.92000000 3.80000000 3.79000000 3.93000000 3.84661144 0.29487378 1443 1289779200 2010.11.15 00:00 3.79000000 3.87000000 3.71000000 3.87000000 3.84883892 0.27888145 1436 1289865600 2010.11.16 00:00 3.86000000 3.82000000 3.79000000 3.91000000 3.84609236 0.26849309 851 1289952000 2010.11.17 00:00 3.81000000 4.02000000 3.79000000 4.03000000 3.86265499 0.26319889 1512 1290038400 2010.11.18 00:00 4.03000000 4.01000000 3.85000000 4.05000000 3.87668785 0.24367139 1897 1290124800 2010.11.19 00:00 4.00000000 4.17000000 3.97000000 4.17000000 3.90462234 0.22109342 1744 1290384000 2010.11.22 00:00 4.12000000 4.25000000 4.12000000 4.29000000 3.93751545 0.19516371 1552 1290470400 2010.11.23 00:00 4.23000000 4.25000000 4.11000000 4.28000000 3.96727588 0.15134127 1369 1290556800 2010.11.24 00:00 4.24000000 4.22000000 4.17000000 4.38000000 3.99134485 0.15256434 938 1290729600 2010.11.26 00:00 4.37000000 4.39000000 4.36000000 4.41000000 4.02931200 0.17245081 203 1290988800 2010.11.29 00:00 4.38000000 4.21000000 4.16000000 4.48000000 4.04652038 0.17746493 1420 1291075200 2010.11.30 00:00 4.22000000 4.20000000 4.12000000 4.25000000 4.06113749 0.17434343 1513 1291161600 2010.12.01 00:00 4.19000000 4.29000000 4.16000000 4.32000000 4.08293392 0.17713145 1847 1291248000 2010.12.02 00:00 4.30000000 4.34000000 4.19000000 4.37000000 4.10741640 0.17787496 2061 1291334400 2010.12.03 00:00 4.35000000 4.31000000 4.27000000 4.39000000 4.12671008 0.17396846 1421 1291593600 2010.12.06 00:00 4.33000000 4.50000000 4.33000000 4.52000000 4.16226150 0.18772158 1337 1291680000 2010.12.07 00:00 4.51000000 4.38000000 4.38000000 4.54000000 4.18299850 0.19476893 1202 1291766400 2010.12.08 00:00 4.37000000 4.59000000 4.36000000 4.61000000 4.22176055 0.21880855 1328 1291852800 2010.12.09 00:00 4.60000000 4.41000000 4.41000000 4.63000000 4.23968812 0.22251719 1781 1291939200 2010.12.10 00:00 4.39000000 4.41000000 4.34000000 4.47000000 4.25590829 0.21680815 1650 1292198400 2010.12.13 00:00 4.42000000 4.42000000 4.32000000 4.54000000 4.27153608 0.19569003 1712 1292284800 2010.12.14 00:00 4.43000000 4.26000000 4.25000000 4.43000000 4.27043740 0.17390516 1315 1292371200 2010.12.15 00:00 4.25000000 4.23000000 4.19000000 4.27000000 4.26658622 0.14271891 926 1292457600 2010.12.16 00:00 4.22000000 4.01000000 4.01000000 4.24000000 4.24214944 0.14994642 968 1292544000 2010.12.17 00:00 4.02000000 4.06000000 3.95000000 4.10000000 4.22480187 0.15356685 1202 1292803200 2010.12.20 00:00 4.04000000 4.23000000 4.01000000 4.24000000 4.22529693 0.15284546 1027 1292889600 2010.12.21 00:00 4.24000000 4.06000000 4.05000000 4.24000000 4.20955437 0.16411936 1011 1292976000 2010.12.22 00:00 4.07000000 4.10000000 3.98000000 4.16000000 4.19912062 0.17045009 1044 1293062400 2010.12.23 00:00 4.11000000 4.06000000 4.05000000 4.14000000 4.18587104 0.17925528 933 1293148800 2010.12.24 00:00 4.04000000 4.04000000 4.04000000 4.04000000 4.17197856 0.18232000 1 1293408000 2010.12.27 00:00 4.06000000 4.09000000 3.99000000 4.12000000 4.16417107 0.18648264 684 1293494400 2010.12.28 00:00 4.07000000 4.30000000 4.07000000 4.30000000 4.17710716 0.18293278 687 1293580800 2010.12.29 00:00 4.29000000 4.30000000 4.21000000 4.30000000 4.18881124 0.17859438 1052 1293667200 2010.12.30 00:00 4.29000000 4.33000000 4.23000000 4.36000000 4.20225779 0.17367786 982 1293753600 2010.12.31 00:00 4.32000000 4.37000000 4.30000000 4.45000000 4.21823324 0.17169924 1004 1294012800 2011.01.03 00:00 4.54000000 4.65000000 4.51000000 4.68000000 4.25935388 0.18076747 1094 1294099200 2011.01.04 00:00 4.64000000 4.60000000 4.55000000 4.70000000 4.29179637 0.19422545 1658 1294185600 2011.01.05 00:00 4.61000000 4.47000000 4.44000000 4.63000000 4.30876814 0.18945440 1772 1294272000 2011.01.06 00:00 4.46000000 4.41000000 4.38000000 4.62000000 4.31840927 0.19165974 2061 1294358400 2011.01.07 00:00 4.40000000 4.42000000 4.34000000 4.44000000 4.32808458 0.19455265 1194 1294617600 2011.01.10 00:00 4.43000000 4.38000000 4.32000000 4.44000000 4.33302891 0.19538866 1509 1294704000 2011.01.11 00:00 4.36000000 4.49000000 4.33000000 4.50000000 4.34797853 0.20236373 1381 1294790400 2011.01.12 00:00 4.48000000 4.50000000 4.44000000 4.55000000 4.36245677 0.20784077 1407 1294876800 2011.01.13 00:00 4.51000000 4.36000000 4.36000000 4.51000000 4.36222279 0.19225705 1307 1294963200 2011.01.14 00:00 4.37000000 4.46000000 4.36000000 4.49000000 4.37153491 0.18314497 1119 1295222400 2011.01.17 00:00 4.51000000 4.51000000 4.46000000 4.54000000 4.38472206 0.18539914 298 1295308800 2011.01.18 00:00 4.52000000 4.40000000 4.38000000 4.53000000 4.38617710 0.17082310 1127 1295395200 2011.01.19 00:00 4.41000000 4.58000000 4.40000000 4.58000000 4.40463642 0.16526136 1101 1295481600 2011.01.20 00:00 4.57000000 4.69000000 4.52000000 4.70000000 4.43181391 0.15963595 1471 1295568000 2011.01.21 00:00 4.68000000 4.71000000 4.64000000 4.77000000 4.45830782 0.14615883 1512 1295827200 2011.01.24 00:00 4.80000000 4.57000000 4.55000000 4.81000000 4.46894517 0.12231787 1070 1295913600 2011.01.25 00:00 4.56000000 4.47000000 4.40000000 4.60000000 4.46904563 0.11632574 1325 1296000000 2011.01.26 00:00 4.46000000 4.46000000 4.38000000 4.50000000 4.46818414 0.11021061 841 1296086400 2011.01.27 00:00 4.45000000 4.32000000 4.29000000 4.47000000 4.45407137 0.11459810 963 1296172800 2011.01.28 00:00 4.33000000 4.33000000 4.25000000 4.36000000 4.44225505 0.12047444 909 1296432000 2011.01.31 00:00 4.29000000 4.41000000 4.21000000 4.45000000 4.43918314 0.11238823 1662 1296518400 2011.02.01 00:00 4.40000000 4.34000000 4.32000000 4.42000000 4.42973712 0.11130114 773 1296604800 2011.02.02 00:00 4.35000000 4.44000000 4.32000000 4.44000000 4.43071454 0.11067550 1233 1296691200 2011.02.03 00:00 4.43000000 4.35000000 4.32000000 4.49000000 4.42302744 0.11425847 1332 1296777600 2011.02.04 00:00 4.36000000 4.30000000 4.28000000 4.36000000 4.41131054 0.12108964 977 1297036800 2011.02.07 00:00 4.28000000 4.12000000 4.10000000 4.30000000 4.38356668 0.14576060 868 1297123200 2011.02.08 00:00 4.11000000 4.06000000 4.02000000 4.13000000 4.35275081 0.17043461 969 1297209600 2011.02.09 00:00 4.04000000 4.07000000 3.99000000 4.08000000 4.32582216 0.18734050 851 1297296000 2011.02.10 00:00 4.06000000 3.98000000 3.96000000 4.12000000 4.29288671 0.21347689 1034 1297382400 2011.02.11 00:00 3.96000000 3.89000000 3.89000000 3.98000000 4.25451655 0.24113707 714 1297641600 2011.02.14 00:00 3.88000000 3.94000000 3.86000000 3.94000000 4.22456259 0.25443980 708 1297728000 2011.02.15 00:00 3.92000000 3.98000000 3.89000000 3.99000000 4.20127092 0.26508708 654 1297814400 2011.02.16 00:00 3.99000000 3.91000000 3.91000000 3.99000000 4.17353083 0.26787588 819 1297900800 2011.02.17 00:00 3.90000000 3.87000000 3.82000000 3.94000000 4.14462313 0.25864299 768 1297987200 2011.02.18 00:00 3.86000000 3.87000000 3.84000000 3.89000000 4.11846855 0.23964217 456 1298246400 2011.02.21 00:00 3.88000000 3.92000000 3.86000000 3.94000000 4.09956678 0.22541031 314 1298332800 2011.02.22 00:00 3.93000000 3.85000000 3.82000000 3.98000000 4.07579852 0.22050617 756 1298419200 2011.02.23 00:00 3.86000000 3.89000000 3.82000000 3.92000000 4.05810342 0.20941580 533 1298505600 2011.02.24 00:00 3.90000000 3.87000000 3.71000000 3.90000000 4.04018881 0.20718083 597 1298592000 2011.02.25 00:00 3.88000000 4.02000000 3.83000000 4.04000000 4.03826607 0.19698111 859 1298851200 2011.02.28 00:00 4.01000000 4.05000000 3.95000000 4.09000000 4.03938358 0.17862096 1136 1298937600 2011.03.01 00:00 4.04000000 3.86000000 3.85000000 4.05000000 4.02229943 0.16838075 933 1299024000 2011.03.02 00:00 3.85000000 3.81000000 3.79000000 3.88000000 4.00208044 0.14352862 871 1299110400 2011.03.03 00:00 3.82000000 3.77000000 3.76000000 3.86000000 3.97997754 0.12447377 966 1299196800 2011.03.04 00:00 3.76000000 3.80000000 3.73000000 3.82000000 3.96283682 0.10224047 672 1299542400 2011.03.08 00:00 3.92000000 3.85000000 3.83000000 3.96000000 3.95209046 0.09433485 950 1299628800 2011.03.09 00:00 3.84000000 3.92000000 3.83000000 3.94000000 3.94903422 0.08997747 1123 1299715200 2011.03.10 00:00 3.91000000 3.83000000 3.79000000 3.93000000 3.93769763 0.08338755 761 1299801600 2011.03.11 00:00 3.82000000 3.89000000 3.80000000 3.94000000 3.93315500 0.08099697 1014 1300060800 2011.03.14 00:00 3.85000000 3.90000000 3.85000000 4.05000000 3.92999738 0.07911884 1095 1300147200 2011.03.15 00:00 3.88000000 3.96000000 3.79000000 4.00000000 3.93285477 0.08081350 1532 1300233600 2011.03.16 00:00 3.95000000 3.93000000 3.90000000 4.00000000 3.93258289 0.07997532 791 1300320000 2011.03.17 00:00 3.94000000 4.15000000 3.91000000 4.16000000 3.95328928 0.10242782 1343 1300406400 2011.03.18 00:00 4.16000000 4.15000000 4.09000000 4.19000000 3.97202364 0.11782919 1276 1300665600 2011.03.21 00:00 4.17000000 4.15000000 4.11000000 4.22000000 3.98897377 0.12926649 1501 1300752000 2011.03.22 00:00 4.16000000 4.26000000 4.14000000 4.26000000 4.01478579 0.15183962 1011 1300838400 2011.03.23 00:00 4.25000000 4.34000000 4.25000000 4.34000000 4.04575857 0.17526940 849 1300924800 2011.03.24 00:00 4.33000000 4.22000000 4.21000000 4.39000000 4.06235299 0.18239086 1307 1301011200 2011.03.25 00:00 4.21000000 4.42000000 4.20000000 4.42000000 4.09641461 0.20558737 980 1301270400 2011.03.28 00:00 4.41000000 4.33000000 4.33000000 4.47000000 4.11866084 0.21948669 873 1301356800 2011.03.29 00:00 4.32000000 4.26000000 4.19000000 4.36000000 4.13212171 0.22635461 790 1301443200 2011.03.30 00:00 4.25000000 4.38000000 4.25000000 4.38000000 4.15572917 0.23299211 1222 1301529600 2011.03.31 00:00 4.37000000 4.40000000 4.20000000 4.44000000 4.17899306 0.23374311 1323 1301616000 2011.04.01 00:00 4.39000000 4.33000000 4.28000000 4.42000000 4.19337467 0.22184503 1353 1301875200 2011.04.04 00:00 4.28000000 4.28000000 4.23000000 4.36000000 4.20162470 0.20658711 1418 1301961600 2011.04.05 00:00 4.27000000 4.22000000 4.22000000 4.32000000 4.20337473 0.19141805 866 1302048000 2011.04.06 00:00 4.23000000 4.14000000 4.12000000 4.24000000 4.19733904 0.18040143 868 1302134400 2011.04.07 00:00 4.12000000 4.05000000 4.03000000 4.15000000 4.18330675 0.16376210 958 1302220800 2011.04.08 00:00 4.06000000 4.03000000 4.01000000 4.07000000 4.16870611 0.15571246 826 1302480000 2011.04.11 00:00 4.02000000 4.12000000 3.99000000 4.15000000 4.16406743 0.14533527 1225 1302566400 2011.04.12 00:00 4.11000000 4.09000000 4.05000000 4.14000000 4.15701339 0.14158924 1135 1302652800 2011.04.13 00:00 4.08000000 4.14000000 4.07000000 4.18000000 4.15539307 0.13304773 1159 1302739200 2011.04.14 00:00 4.15000000 4.21000000 4.06000000 4.26000000 4.16059373 0.13092739 1165 1302825600 2011.04.15 00:00 4.22000000 4.21000000 4.17000000 4.23000000 4.16529909 0.12898374 824 1303084800 2011.04.18 00:00 4.19000000 4.14000000 4.08000000 4.26000000 4.16288965 0.13025923 902 1303171200 2011.04.19 00:00 4.12000000 4.28000000 4.12000000 4.29000000 4.17404302 0.12577848 820 1303257600 2011.04.20 00:00 4.29000000 4.31000000 4.27000000 4.34000000 4.18699130 0.11890212 816 1303344000 2011.04.21 00:00 4.30000000 4.41000000 4.29000000 4.42000000 4.20823022 0.12196503 1102 1303430400 2011.04.22 00:00 4.42000000 4.39000000 4.39000000 4.42000000 4.22554163 0.11671922 5 1303689600 2011.04.25 00:00 4.42000000 4.37000000 4.34000000 4.44000000 4.23929957 0.11818498 820 1303776000 2011.04.26 00:00 4.36000000 4.37000000 4.33000000 4.40000000 4.25174723 0.12186372 643 1303862400 2011.04.27 00:00 4.38000000 4.40000000 4.36000000 4.42000000 4.26586654 0.12462455 475 1303948800 2011.04.28 00:00 4.39000000 4.57000000 4.39000000 4.59000000 4.29483163 0.14436373 1053 1304035200 2011.04.29 00:00 4.58000000 4.68000000 4.55000000 4.70000000 4.33151434 0.17699576 1020 1304294400 2011.05.02 00:00 4.65000000 4.69000000 4.63000000 4.72000000 4.36565583 0.20384429 1174 1304380800 2011.05.03 00:00 4.68000000 4.65000000 4.64000000 4.71000000 4.39273622 0.21942334 858 1304467200 2011.05.04 00:00 4.66000000 4.55000000 4.55000000 4.68000000 4.40771373 0.21955214 1056 1304553600 2011.05.05 00:00 4.56000000 4.20000000 4.20000000 4.57000000 4.38793147 0.20419230 1513 1304640000 2011.05.06 00:00 4.21000000 4.26000000 4.20000000 4.34000000 4.37574752 0.18809557 1120 1304899200 2011.05.09 00:00 4.25000000 4.18000000 4.14000000 4.29000000 4.35710490 0.18330147 888 1304985600 2011.05.10 00:00 4.19000000 4.27000000 4.16000000 4.27000000 4.34880919 0.17491358 848 1305072000 2011.05.11 00:00 4.28000000 4.18000000 4.15000000 4.29000000 4.33273213 0.17507356 1119 1305158400 2011.05.12 00:00 4.19000000 4.18000000 4.10000000 4.23000000 4.31818621 0.17944280 909 1305244800 2011.05.13 00:00 4.19000000 4.25000000 4.15000000 4.27000000 4.31169229 0.18032370 573 1305504000 2011.05.16 00:00 4.24000000 4.28000000 4.19000000 4.33000000 4.30867397 0.17741241 1037 1305590400 2011.05.17 00:00 4.27000000 4.17000000 4.16000000 4.32000000 4.29546693 0.18476214 1065 1305676800 2011.05.18 00:00 4.18000000 4.18000000 4.18000000 4.24000000 4.28447008 0.19069966 749 1305763200 2011.05.19 00:00 4.19000000 4.09000000 4.08000000 4.19000000 4.26594912 0.20018265 1075 1305849600 2011.05.20 00:00 4.08000000 4.25000000 4.07000000 4.26000000 4.26443015 0.19884439 954 1306108800 2011.05.23 00:00 4.23000000 4.32000000 4.22000000 4.37000000 4.26972252 0.19597629 830 1306195200 2011.05.24 00:00 4.31000000 4.32000000 4.27000000 4.39000000 4.27451085 0.19350057 1234 1306281600 2011.05.25 00:00 4.33000000 4.36000000 4.31000000 4.38000000 4.28265268 0.19015470 688 1306368000 2011.05.26 00:00 4.37000000 4.37000000 4.18000000 4.41000000 4.29097147 0.17842293 812 1306454400 2011.05.27 00:00 4.38000000 4.52000000 4.36000000 4.56000000 4.31278371 0.16242926 1055 1306713600 2011.05.30 00:00 4.56000000 4.56000000 4.52000000 4.59000000 4.33632812 0.15215498 181 1306800000 2011.05.31 00:00 4.57000000 4.66000000 4.56000000 4.70000000 4.36715401 0.16185596 1262 1306886400 2011.06.01 00:00 4.65000000 4.63000000 4.58000000 4.67000000 4.39218696 0.17718108 1005 1306972800 2011.06.02 00:00 4.62000000 4.78000000 4.62000000 4.85000000 4.42912154 0.20554446 1171 1307059200 2011.06.03 00:00 4.79000000 4.68000000 4.68000000 4.80000000 4.45301472 0.21855822 815 1307318400 2011.06.06 00:00 4.77000000 4.82000000 4.73000000 4.85000000 4.48796570 0.23697367 1140 1307404800 2011.06.07 00:00 4.83000000 4.82000000 4.76000000 4.85000000 4.51958802 0.25402480 1024 1307491200 2011.06.08 00:00 4.81000000 4.84000000 4.76000000 4.87000000 4.55010344 0.26235448 1226 1307577600 2011.06.09 00:00 4.85000000 4.65000000 4.59000000 4.97000000 4.55961740 0.25288736 1992 1307664000 2011.06.10 00:00 4.67000000 4.75000000 4.66000000 4.78000000 4.57774908 0.25173632 1052 1307923200 2011.06.13 00:00 4.79000000 4.60000000 4.60000000 4.81000000 4.57986821 0.24334915 1084 1308009600 2011.06.14 00:00 4.61000000 4.57000000 4.55000000 4.65000000 4.57892838 0.22527140 1015 1308096000 2011.06.15 00:00 4.56000000 4.58000000 4.52000000 4.60000000 4.57903044 0.20686771 661 1308182400 2011.06.16 00:00 4.57000000 4.44000000 4.40000000 4.59000000 4.56578945 0.17860083 1281 1308268800 2011.06.17 00:00 4.43000000 4.33000000 4.31000000 4.44000000 4.54333331 0.17559740 823 1308528000 2011.06.20 00:00 4.28000000 4.31000000 4.27000000 4.37000000 4.52111109 0.18210990 908 1308614400 2011.06.21 00:00 4.30000000 4.41000000 4.30000000 4.41000000 4.51052908 0.18221409 823 1308700800 2011.06.22 00:00 4.42000000 4.30000000 4.30000000 4.44000000 4.49047869 0.19368301 1017 1308787200 2011.06.23 00:00 4.29000000 4.21000000 4.15000000 4.33000000 4.46376644 0.21410972 1053 1308873600 2011.06.24 00:00 4.22000000 4.24000000 4.17000000 4.24000000 4.44245535 0.22956841 927 1309132800 2011.06.27 00:00 4.22000000 4.26000000 4.17000000 4.27000000 4.42507865 0.23980469 473 1309219200 2011.06.28 00:00 4.27000000 4.36000000 4.25000000 4.37000000 4.41888068 0.23724516 419 1309305600 2011.06.29 00:00 4.37000000 4.31000000 4.27000000 4.37000000 4.40851109 0.23813637 794 1309392000 2011.06.30 00:00 4.32000000 4.37000000 4.21000000 4.42000000 4.40484337 0.22474972 1022 1309478400 2011.07.01 00:00 4.36000000 4.31000000 4.30000000 4.38000000 4.39581067 0.22024435 612 1309737600 2011.07.04 00:00 4.30000000 4.31000000 4.25000000 4.33000000 4.38763822 0.20200719 380 1309824000 2011.07.05 00:00 4.30000000 4.35000000 4.27000000 4.41000000 4.38405363 0.17835808 933 1309910400 2011.07.06 00:00 4.34000000 4.22000000 4.21000000 4.36000000 4.36842947 0.15270184 841 1309996800 2011.07.07 00:00 4.21000000 4.16000000 4.06000000 4.24000000 4.34857905 0.14819729 1094 1310083200 2011.07.08 00:00 4.15000000 4.21000000 4.12000000 4.22000000 4.33538104 0.12198127 715 1310342400 2011.07.11 00:00 4.23000000 4.28000000 4.18000000 4.33000000 4.33010666 0.10707828 854 1310428800 2011.07.12 00:00 4.27000000 4.33000000 4.22000000 4.34000000 4.33009650 0.09267147 829 1310515200 2011.07.13 00:00 4.31000000 4.37000000 4.31000000 4.41000000 4.33389683 0.07588031 827 1310601600 2011.07.14 00:00 4.38000000 4.39000000 4.25000000 4.40000000 4.33923999 0.07567732 1160 1310688000 2011.07.15 00:00 4.40000000 4.55000000 4.38000000 4.56000000 4.35931237 0.09705745 818 1310947200 2011.07.18 00:00 4.54000000 4.52000000 4.48000000 4.61000000 4.37461596 0.10924837 1091 1311033600 2011.07.19 00:00 4.53000000 4.53000000 4.51000000 4.57000000 4.38941444 0.12103266 651 1311120000 2011.07.20 00:00 4.54000000 4.49000000 4.43000000 4.59000000 4.39899402 0.12578663 894 1311206400 2011.07.21 00:00 4.50000000 4.39000000 4.37000000 4.59000000 4.39813744 0.11812240 936 1311292800 2011.07.22 00:00 4.38000000 4.39000000 4.37000000 4.47000000 4.39736245 0.11242587 1086 1311552000 2011.07.25 00:00 4.40000000 4.36000000 4.34000000 4.45000000 4.39380412 0.10729734 655 1311638400 2011.07.26 00:00 4.37000000 4.37000000 4.31000000 4.39000000 4.39153706 0.10648028 625 1311724800 2011.07.27 00:00 4.38000000 4.31000000 4.11000000 4.41000000 4.38377163 0.10448119 519 1311811200 2011.07.28 00:00 4.32000000 4.23000000 4.20000000 4.33000000 4.36912671 0.10685010 689 1311897600 2011.07.29 00:00 4.22000000 4.15000000 4.13000000 4.23000000 4.34825750 0.11442182 518 1312156800 2011.08.01 00:00 4.13000000 4.18000000 4.12000000 4.20000000 4.33223298 0.11997830 806 1312243200 2011.08.02 00:00 4.19000000 4.15000000 4.13000000 4.22000000 4.31487745 0.12739092 745 1312329600 2011.08.03 00:00 4.14000000 4.09000000 4.06000000 4.17000000 4.29346055 0.13817395 540 1312416000 2011.08.04 00:00 4.10000000 3.94000000 3.91000000 4.11000000 4.25979764 0.16369448 1070 1312502400 2011.08.05 00:00 3.95000000 3.95000000 3.90000000 3.97000000 4.23029311 0.18607775 955 1312761600 2011.08.08 00:00 3.91000000 3.94000000 3.85000000 3.97000000 4.20264614 0.20569560 908 1312848000 2011.08.09 00:00 3.95000000 4.01000000 3.88000000 4.03000000 4.18429889 0.21447231 785 1312934400 2011.08.10 00:00 4.00000000 4.00000000 3.98000000 4.07000000 4.16674662 0.22018539 845 1313020800 2011.08.11 00:00 3.99000000 4.10000000 3.94000000 4.13000000 4.16038980 0.21699915 1019 1313107200 2011.08.12 00:00 4.11000000 4.06000000 4.05000000 4.13000000 4.15082886 0.20249578 884 1313366400 2011.08.15 00:00 4.00000000 4.02000000 3.95000000 4.06000000 4.13836897 0.18974438 1007 1313452800 2011.08.16 00:00 4.03000000 3.93000000 3.90000000 4.04000000 4.11852431 0.17742484 615 1313539200 2011.08.17 00:00 3.94000000 3.93000000 3.89000000 3.98000000 4.10056961 0.16404830 682 1313625600 2011.08.18 00:00 3.94000000 3.93000000 3.84000000 3.94000000 4.08432489 0.15648773 448 1313712000 2011.08.19 00:00 3.92000000 3.93000000 3.90000000 3.97000000 4.06962728 0.14514423 622 1313971200 2011.08.22 00:00 3.89000000 3.87000000 3.85000000 3.92000000 4.05061516 0.13649118 619 1314057600 2011.08.23 00:00 3.89000000 3.99000000 3.87000000 4.04000000 4.04484228 0.11649905 627 1314144000 2011.08.24 00:00 4.00000000 3.91000000 3.91000000 4.02000000 4.03200016 0.10186759 550 1314230400 2011.08.25 00:00 3.90000000 3.92000000 3.86000000 3.98000000 4.02133348 0.09206040 712 1314316800 2011.08.26 00:00 3.93000000 3.95000000 3.90000000 3.96000000 4.01453982 0.08673063 273 1314576000 2011.08.29 00:00 3.91000000 3.83000000 3.83000000 3.93000000 3.99696459 0.08177571 449 1314662400 2011.08.30 00:00 3.82000000 3.91000000 3.78000000 3.91000000 3.98868225 0.07320512 766 1314748800 2011.08.31 00:00 3.90000000 4.06000000 3.87000000 4.06000000 3.99547442 0.07449418 905 1314835200 2011.09.01 00:00 4.05000000 4.04000000 3.97000000 4.12000000 3.99971495 0.07602340 807 1314921600 2011.09.02 00:00 4.03000000 3.86000000 3.85000000 4.05000000 3.98640876 0.07575508 838 1315180800 2011.09.05 00:00 3.87000000 3.85000000 3.85000000 3.92000000 3.97341745 0.07690385 381 1315267200 2011.09.06 00:00 3.86000000 3.92000000 3.85000000 3.94000000 3.96833008 0.07604381 762 1315353600 2011.09.07 00:00 3.93000000 3.93000000 3.90000000 4.03000000 3.96467959 0.07525668 558 1315440000 2011.09.08 00:00 3.94000000 3.99000000 3.92000000 4.02000000 3.96709106 0.06998323 1110 1315526400 2011.09.09 00:00 3.98000000 3.91000000 3.88000000 3.98000000 3.96165382 0.06556473 900 1315785600 2011.09.12 00:00 3.90000000 3.90000000 3.82000000 3.92000000 3.95578202 0.06291137 716 1315872000 2011.09.13 00:00 3.89000000 3.98000000 3.87000000 4.01000000 3.95808850 0.06384258 821 1315958400 2011.09.14 00:00 3.99000000 4.04000000 3.95000000 4.09000000 3.96588959 0.06911865 886 1316044800 2011.09.15 00:00 4.03000000 3.87000000 3.87000000 4.07000000 3.95675725 0.06823054 774 1316131200 2011.09.16 00:00 3.88000000 3.82000000 3.79000000 3.89000000 3.94373275 0.07044326 730 1316390400 2011.09.19 00:00 3.80000000 3.84000000 3.75000000 3.84000000 3.93385344 0.07053848 721 1316476800 2011.09.20 00:00 3.83000000 3.77000000 3.77000000 3.85000000 3.91824835 0.07625977 493 1316563200 2011.09.21 00:00 3.78000000 3.71000000 3.71000000 3.79000000 3.89841518 0.08859097 510 1316649600 2011.09.22 00:00 3.72000000 3.71000000 3.66000000 3.75000000 3.88047087 0.09890180 832 1316736000 2011.09.23 00:00 3.70000000 3.69000000 3.69000000 3.75000000 3.86233079 0.10825991 532 1316995200 2011.09.26 00:00 3.70000000 3.78000000 3.68000000 3.80000000 3.85448976 0.11103942 693 1317081600 2011.09.27 00:00 3.79000000 3.82000000 3.77000000 3.85000000 3.85120502 0.11125379 682 1317168000 2011.09.28 00:00 3.80000000 3.78000000 3.73000000 3.82000000 3.84442359 0.10306891 407 1317254400 2011.09.29 00:00 3.79000000 3.76000000 3.68000000 3.83000000 3.83638325 0.09573452 822 1317340800 2011.09.30 00:00 3.75000000 3.65000000 3.65000000 3.79000000 3.81863246 0.10571486 577 1317600000 2011.10.03 00:00 3.64000000 3.61000000 3.59000000 3.69000000 3.79876271 0.11794457 833 1317686400 2011.10.04 00:00 3.60000000 3.65000000 3.59000000 3.66000000 3.78459483 0.12172029 624 1317772800 2011.10.05 00:00 3.64000000 3.56000000 3.55000000 3.69000000 3.76320485 0.13059541 591 1317859200 2011.10.06 00:00 3.54000000 3.59000000 3.51000000 3.61000000 3.74670915 0.12862981 811 1317945600 2011.10.07 00:00 3.58000000 3.47000000 3.47000000 3.59000000 3.72035589 0.14109845 578 1318204800 2011.10.10 00:00 3.48000000 3.56000000 3.45000000 3.56000000 3.70508390 0.14212779 725 1318291200 2011.10.11 00:00 3.55000000 3.60000000 3.51000000 3.62000000 3.69507591 0.13134733 842 1318377600 2011.10.12 00:00 3.61000000 3.48000000 3.48000000 3.62000000 3.67459249 0.11689367 710 1318464000 2011.10.13 00:00 3.49000000 3.54000000 3.44000000 3.55000000 3.66177416 0.11266960 918 1318550400 2011.10.14 00:00 3.53000000 3.69000000 3.51000000 3.74000000 3.66446234 0.10715941 928 1318809600 2011.10.17 00:00 3.73000000 3.68000000 3.64000000 3.77000000 3.66594211 0.09992362 900 1318896000 2011.10.18 00:00 3.69000000 3.54000000 3.53000000 3.69000000 3.65394763 0.09920637 613 1318982400 2011.10.19 00:00 3.53000000 3.59000000 3.53000000 3.63000000 3.64785738 0.09862061 576 1319068800 2011.10.20 00:00 3.60000000 3.62000000 3.57000000 3.72000000 3.64520429 0.09746766 876 1319155200 2011.10.21 00:00 3.61000000 3.65000000 3.54000000 3.65000000 3.64566103 0.09702549 669 1319414400 2011.10.24 00:00 3.63000000 3.60000000 3.59000000 3.67000000 3.64131236 0.09180941 680 1319500800 2011.10.25 00:00 3.59000000 3.66000000 3.58000000 3.69000000 3.64309213 0.08336877 711 1319587200 2011.10.26 00:00 3.65000000 3.58000000 3.56000000 3.69000000 3.63708336 0.07601650 658 1319673600 2011.10.27 00:00 3.59000000 3.78000000 3.49000000 3.78000000 3.65069447 0.08427920 552 1319760000 2011.10.28 00:00 3.77000000 3.92000000 3.76000000 3.93000000 3.67634261 0.11418633 840 1320019200 2011.10.31 00:00 3.93000000 3.92000000 3.85000000 3.97000000 3.69954808 0.13524256 848 1320105600 2011.11.01 00:00 3.93000000 3.76000000 3.76000000 3.95000000 3.70530540 0.13811264 719 1320192000 2011.11.02 00:00 3.77000000 3.76000000 3.73000000 3.80000000 3.71051441 0.13703105 728 1320278400 2011.11.03 00:00 3.75000000 3.80000000 3.74000000 3.86000000 3.71903685 0.13923128 940 1320364800 2011.11.04 00:00 3.81000000 3.79000000 3.76000000 3.84000000 3.72579525 0.13100980 703 1320624000 2011.11.07 00:00 3.77000000 3.69000000 3.65000000 3.78000000 3.72238617 0.12477843 699 1320710400 2011.11.08 00:00 3.70000000 3.76100000 3.65000000 3.76600000 3.72606368 0.12305677 3599 1320796800 2011.11.09 00:00 3.76000000 3.65900000 3.64800000 3.76100000 3.71967666 0.10973581 5893 1320883200 2011.11.10 00:00 3.65500000 3.64600000 3.61200000 3.69700000 3.71265984 0.10266273 4216 1320969600 2011.11.11 00:00 3.64100000 3.57700000 3.57000000 3.65800000 3.69973985 0.10607533 6322 1321228800 2011.11.14 00:00 3.54000000 3.44800000 3.44600000 3.55000000 3.67576463 0.11996434 5930 1321315200 2011.11.15 00:00 3.44500000 3.40700000 3.39100000 3.48300000 3.65016800 0.13416276 6362 1321401600 2011.11.16 00:00 3.40100000 3.33700000 3.32600000 3.43800000 3.62034248 0.15713217 5402 1321488000 2011.11.17 00:00 3.34500000 3.45000000 3.32500000 3.47700000 3.60411938 0.16638255 7641 1321574400 2011.11.18 00:00 3.43900000 3.31300000 3.28500000 3.44200000 3.57639373 0.18637214 6094 1321833600 2011.11.21 00:00 3.33000000 3.41300000 3.28500000 3.43900000 3.56083242 0.19509637 6884 1321920000 2011.11.22 00:00 3.40400000 3.40700000 3.36200000 3.45300000 3.54618171 0.20181381 6419 1322006400 2011.11.23 00:00 3.40500000 3.46700000 3.35200000 3.48300000 3.53864060 0.20514309 6625 1322092800 2011.11.24 00:00 3.47000000 3.42900000 3.41800000 3.48500000 3.52819864 0.20276698 2099 1322179200 2011.11.25 00:00 3.43400000 3.48200000 3.41500000 3.54700000 3.52379877 0.18434747 3281 1322438400 2011.11.28 00:00 3.52100000 3.35600000 3.35000000 3.57900000 3.50781793 0.16899454 4283 1322524800 2011.11.29 00:00 3.55100000 3.62600000 3.52500000 3.63900000 3.51907337 0.15956093 5814 1322611200 2011.11.30 00:00 3.62000000 3.57100000 3.54000000 3.63800000 3.52401876 0.15031391 5881 1322697600 2011.12.01 00:00 3.57200000 3.64500000 3.54100000 3.68700000 3.53554078 0.14020668 6624 1322784000 2011.12.02 00:00 3.64600000 3.58100000 3.56800000 3.66200000 3.53987023 0.12936585 5228 1323043200 2011.12.05 00:00 3.57000000 3.46200000 3.44400000 3.57100000 3.53245402 0.12410815 4751 1323129600 2011.12.06 00:00 3.46100000 3.49500000 3.40500000 3.50500000 3.52888697 0.11207506 6022 1323216000 2011.12.07 00:00 3.49800000 3.42500000 3.40900000 3.50300000 3.51899297 0.10640563 4597 1323302400 2011.12.08 00:00 3.42300000 3.44000000 3.41000000 3.53500000 3.51146983 0.10047457 5815 1323388800 2011.12.09 00:00 3.43300000 3.33600000 3.30900000 3.44000000 3.49475842 0.09897015 6224 1323648000 2011.12.12 00:00 3.25100000 3.25200000 3.21700000 3.27000000 3.47163857 0.10417388 4757 1323734400 2011.12.13 00:00 3.25100000 3.28200000 3.23100000 3.29800000 3.45357775 0.10755834 5535 1323820800 2011.12.14 00:00 3.28400000 3.14600000 3.12500000 3.28600000 3.42428463 0.12260421 5625 1323907200 2011.12.15 00:00 3.14100000 3.12900000 3.10000000 3.20100000 3.39616229 0.13966427 5583 1323993600 2011.12.16 00:00 3.12200000 3.12600000 3.08400000 3.17200000 3.37043255 0.15443221 4319 1324252800 2011.12.19 00:00 3.08400000 3.11600000 3.05000000 3.11900000 3.34620088 0.16871738 3892 1324339200 2011.12.20 00:00 3.11100000 3.13800000 3.08600000 3.14900000 3.32637222 0.17886115 4475 1324425600 2011.12.21 00:00 3.13400000 3.16300000 3.09500000 3.19100000 3.31081296 0.18337275 4692 1324512000 2011.12.22 00:00 3.16500000 3.15700000 3.10000000 3.19800000 3.29616411 0.18806192 5240 1324598400 2011.12.23 00:00 3.15400000 3.10200000 3.10100000 3.16600000 3.27767229 0.19241280 2855 1324944000 2011.12.27 00:00 3.10600000 3.11200000 3.07800000 3.17700000 3.26189398 0.19880013 3406 1325030400 2011.12.28 00:00 3.11600000 3.13600000 3.06400000 3.14000000 3.24990407 0.18579510 2988 1325116800 2011.12.29 00:00 3.14000000 3.02700000 3.00100000 3.14800000 3.22867511 0.18131995 4125 1325203200 2011.12.30 00:00 3.02100000 2.96500000 2.95700000 3.04100000 3.20356320 0.16840091 4140 1325548800 2012.01.03 00:00 2.97100000 2.98700000 2.93600000 3.06800000 3.18293813 0.15443796 5284 1325635200 2012.01.04 00:00 2.98100000 3.11900000 2.97600000 3.12100000 3.17684879 0.14211010 5753 1325721600 2012.01.05 00:00 3.11700000 2.96600000 2.94700000 3.12100000 3.15676795 0.13011949 7110 1325808000 2012.01.06 00:00 2.95900000 3.07200000 2.95400000 3.07600000 3.14869481 0.11603433 4574 1326067200 2012.01.09 00:00 3.01700000 3.01100000 2.97700000 3.03100000 3.13558102 0.09753122 4911 1326153600 2012.01.10 00:00 3.00600000 2.91600000 2.90200000 3.04300000 3.11466854 0.09327798 5394 1326240000 2012.01.11 00:00 2.92200000 2.76800000 2.74000000 2.92600000 3.08165249 0.10969367 6714 1326326400 2012.01.12 00:00 2.76500000 2.72000000 2.66300000 2.77200000 3.04720940 0.12306171 6742 1326412800 2012.01.13 00:00 2.70500000 2.62600000 2.62100000 2.71000000 3.00709421 0.15091976 5707 1326672000 2012.01.16 00:00 2.56500000 2.53800000 2.53800000 2.58400000 2.96241858 0.18261531 2320 1326758400 2012.01.17 00:00 2.54600000 2.49200000 2.43900000 2.58300000 2.91761681 0.21108397 6595 1326844800 2012.01.18 00:00 2.48000000 2.48400000 2.45300000 2.54100000 2.87631997 0.23302559 5805 1326931200 2012.01.19 00:00 2.48100000 2.30300000 2.29400000 2.48500000 2.82171807 0.26654191 6669 1327017600 2012.01.20 00:00 2.30000000 2.33700000 2.28600000 2.36600000 2.77555444 0.28453984 5860 1327276800 2012.01.23 00:00 2.26900000 2.60700000 2.23100000 2.61700000 2.75950164 0.27679102 10093 1327363200 2012.01.24 00:00 2.58200000 2.56100000 2.51200000 2.64900000 2.74059672 0.27226549 10694 1327449600 2012.01.25 00:00 2.57500000 2.76000000 2.56900000 2.77400000 2.74244465 0.25912539 10228 1327536000 2012.01.26 00:00 2.75500000 2.59900000 2.55300000 2.80200000 2.72878326 0.24623073 7928 1327622400 2012.01.27 00:00 2.59000000 2.77200000 2.54000000 2.77500000 2.73289914 0.23723825 6359 1327881600 2012.01.30 00:00 2.81300000 2.65400000 2.64000000 2.84100000 2.72538493 0.23169194 8790 1327968000 2012.01.31 00:00 2.67200000 2.45600000 2.45300000 2.67300000 2.69972922 0.22941219 9133 1328054400 2012.02.01 00:00 2.46600000 2.37500000 2.35500000 2.46800000 2.66880263 0.21690119 7171 1328140800 2012.02.02 00:00 2.37900000 2.58200000 2.33900000 2.58300000 2.66053571 0.20605973 9092 1328227200 2012.02.03 00:00 2.55800000 2.50500000 2.45000000 2.55800000 2.64572279 0.18365403 8615 1328486400 2012.02.06 00:00 2.50700000 2.58200000 2.44600000 2.58500000 2.63965395 0.16285584 8526 1328572800 2012.02.07 00:00 2.57900000 2.48800000 2.45200000 2.61600000 2.62521072 0.14756117 7153 1328659200 2012.02.08 00:00 2.48900000 2.44000000 2.39000000 2.50600000 2.60757160 0.14113094 7405 1328745600 2012.02.09 00:00 2.44100000 2.48100000 2.40500000 2.58300000 2.59551716 0.13569350 8002 1328832000 2012.02.10 00:00 2.47800000 2.47500000 2.45100000 2.52500000 2.58403934 0.13264663 6194 1329091200 2012.02.13 00:00 2.42100000 2.43900000 2.39500000 2.46900000 2.57022607 0.13019808 4992 1329177600 2012.02.14 00:00 2.43800000 2.54500000 2.43600000 2.56400000 2.56782359 0.12826784 7878 1329264000 2012.02.15 00:00 2.55400000 2.43800000 2.40500000 2.56600000 2.55545943 0.12614701 6305 1329350400 2012.02.16 00:00 2.43400000 2.56000000 2.41500000 2.57600000 2.55589187 0.11290303 7080 1329436800 2012.02.17 00:00 2.55500000 2.68800000 2.52700000 2.73200000 2.56847360 0.10733961 7782 1329696000 2012.02.20 00:00 2.64900000 2.62900000 2.60500000 2.67200000 2.57423802 0.10890473 2549 1329782400 2012.02.21 00:00 2.61900000 2.62100000 2.57900000 2.64900000 2.57869154 0.11025833 5150 1329868800 2012.02.22 00:00 2.62500000 2.66000000 2.55600000 2.66700000 2.58643520 0.10656760 5941 1329955200 2012.02.23 00:00 2.66400000 2.60400000 2.56600000 2.69300000 2.58810804 0.10719089 7143 1330041600 2012.02.24 00:00 2.61300000 2.54500000 2.51200000 2.63400000 2.58400251 0.09746938 5340 1330300800 2012.02.27 00:00 2.52400000 2.59800000 2.43500000 2.60900000 2.58533561 0.09693325 5323 1330387200 2012.02.28 00:00 2.59900000 2.53800000 2.51200000 2.62400000 2.58082745 0.09099511 5624 1330473600 2012.02.29 00:00 2.53900000 2.59000000 2.50200000 2.61900000 2.58170103 0.07886694 6007 1330560000 2012.03.01 00:00 2.58600000 2.47400000 2.44400000 2.59700000 2.57144379 0.07843643 6088 1330646400 2012.03.02 00:00 2.47500000 2.46500000 2.46000000 2.50300000 2.56130628 0.07761520 4101 1330905600 2012.03.05 00:00 2.39700000 2.35300000 2.35000000 2.43900000 2.54146759 0.08593722 4460 1330992000 2012.03.06 00:00 2.34900000 2.34000000 2.33900000 2.39400000 2.52228020 0.09473818 4079 1331078400 2012.03.07 00:00 2.33900000 2.30500000 2.28200000 2.34200000 2.50158685 0.10594147 4100 1331164800 2012.03.08 00:00 2.30400000 2.29300000 2.23500000 2.31800000 2.48172143 0.11843675 4915 1331251200 2012.03.09 00:00 2.29200000 2.31600000 2.26300000 2.32600000 2.46593844 0.12738071 4755 1331510400 2012.03.12 00:00 2.27200000 2.26800000 2.23500000 2.28700000 2.44708716 0.13952652 3329 1331596800 2012.03.13 00:00 2.27000000 2.32600000 2.20700000 2.33600000 2.43555505 0.14361822 4282 1331683200 2012.03.14 00:00 2.33000000 2.28100000 2.24800000 2.34300000 2.42083552 0.15208693 5708 1331769600 2012.03.15 00:00 2.27100000 2.25800000 2.23400000 2.33200000 2.40532738 0.15769803 5312 1331856000 2012.03.16 00:00 2.25600000 2.33600000 2.24600000 2.34900000 2.39872477 0.14702124 4967 1332115200 2012.03.19 00:00 2.31800000 2.34100000 2.28500000 2.39200000 2.39322717 0.13948563 5034 1332201600 2012.03.20 00:00 2.33400000 2.32800000 2.31800000 2.36700000 2.38701506 0.13165762 4109 1332288000 2012.03.21 00:00 2.32600000 2.34600000 2.30500000 2.36500000 2.38310886 0.11735159 3829 1332374400 2012.03.22 00:00 2.34200000 2.26300000 2.26100000 2.37800000 2.37166992 0.10987084 5049 1332460800 2012.03.23 00:00 2.26600000 2.26800000 2.26000000 2.32400000 2.36179660 0.10516533 4305 1332720000 2012.03.26 00:00 2.29200000 2.21500000 2.21300000 2.31600000 2.34781597 0.09528380 2709 1332806400 2012.03.27 00:00 2.21400000 2.19800000 2.17600000 2.23800000 2.33354778 0.08964686 3557 1332892800 2012.03.28 00:00 2.19900000 2.26700000 2.16100000 2.27200000 2.32720990 0.06882783 3025 1332979200 2012.03.29 00:00 2.26800000 2.16900000 2.13200000 2.27500000 2.31214229 0.06497727 3646 1333065600 2012.03.30 00:00 2.16100000 2.11800000 2.11300000 2.17100000 2.29365255 0.06380642 4854 1333324800 2012.04.02 00:00 2.12200000 2.14600000 2.06900000 2.16200000 2.27959040 0.06702566 5022 1333411200 2012.04.03 00:00 2.14300000 2.17000000 2.11700000 2.20200000 2.26915322 0.06799263 4347 1333497600 2012.04.04 00:00 2.17100000 2.13800000 2.12900000 2.19700000 2.25666244 0.07178131 3779 1333584000 2012.04.05 00:00 2.13600000 2.09500000 2.08400000 2.15800000 2.24126601 0.07867403 4935 1333670400 2012.04.06 00:00 2.09300000 2.09300000 2.09300000 2.09300000 2.22714544 0.08321418 1 1333929600 2012.04.09 00:00 2.10400000 2.11500000 2.06400000 2.11600000 2.21646492 0.08664436 3042 1334016000 2012.04.10 00:00 2.11100000 2.02600000 2.02400000 2.12500000 2.19832541 0.09361138 2816 1334102400 2012.04.11 00:00 2.02300000 1.97700000 1.97600000 2.04800000 2.17724680 0.10538093 3049 1334188800 2012.04.12 00:00 1.97600000 1.98100000 1.97100000 2.06800000 2.15855663 0.11462231 4393 1334275200 2012.04.13 00:00 1.97600000 1.98800000 1.95900000 1.99800000 2.14231314 0.11574718 2604 1334534400 2012.04.16 00:00 1.98600000 2.00800000 1.97600000 2.02900000 2.12952141 0.11211364 2841 1334620800 2012.04.17 00:00 2.00700000 1.94700000 1.94700000 2.01400000 2.11213842 0.11162049 2782 1334707200 2012.04.18 00:00 1.95000000 1.94700000 1.94000000 1.98800000 2.09641095 0.10562448 2750 1334793600 2012.04.19 00:00 1.94800000 1.90500000 1.90200000 1.96200000 2.07818134 0.10791921 2929 1334880000 2012.04.20 00:00 1.90400000 1.92600000 1.90200000 1.93400000 2.06368788 0.10496618 2513 1335139200 2012.04.23 00:00 1.93700000 2.01700000 1.92100000 2.02100000 2.05924141 0.09991435 4128 1335225600 2012.04.24 00:00 2.01000000 1.98000000 1.97000000 2.02700000 2.05169461 0.09623627 3174 1335312000 2012.04.25 00:00 1.97900000 2.07800000 1.97100000 2.09000000 2.05419989 0.08388717 3255 1335398400 2012.04.26 00:00 2.09400000 2.13100000 1.99900000 2.18500000 2.06151418 0.08333355 4199 1335484800 2012.04.27 00:00 2.12500000 2.19500000 2.10800000 2.19800000 2.07422712 0.09112856 4061 1335744000 2012.04.30 00:00 2.19000000 2.31300000 2.15000000 2.31800000 2.09696739 0.11157165 4735 1335830400 2012.05.01 00:00 2.31100000 2.35800000 2.29300000 2.37800000 2.12182764 0.13416321 6100 1335916800 2012.05.02 00:00 2.37100000 2.25900000 2.23600000 2.38300000 2.13489167 0.14328998 5244 1336003200 2012.05.03 00:00 2.26000000 2.34400000 2.25300000 2.37800000 2.15480675 0.15888870 5958 1336089600 2012.05.04 00:00 2.34000000 2.28100000 2.26200000 2.37200000 2.16682516 0.16607795 5011 1336348800 2012.05.07 00:00 2.27700000 2.31500000 2.27200000 2.35700000 2.18093705 0.17511269 4273 1336435200 2012.05.08 00:00 2.32300000 2.43500000 2.27600000 2.46000000 2.20513352 0.19042654 5975 1336521600 2012.05.09 00:00 2.43800000 2.44900000 2.40200000 2.50800000 2.22835890 0.20016518 7771 1336608000 2012.05.10 00:00 2.46300000 2.46900000 2.40700000 2.51800000 2.25127710 0.20791450 7793 1336694400 2012.05.11 00:00 2.46700000 2.49700000 2.45500000 2.52900000 2.27467928 0.21464159 5704 1336953600 2012.05.14 00:00 2.49300000 2.41700000 2.41400000 2.51900000 2.28823363 0.21302483 5042 1337040000 2012.05.15 00:00 2.41800000 2.52200000 2.40200000 2.52300000 2.31049710 0.21177500 5556 1337126400 2012.05.16 00:00 2.52000000 2.62700000 2.48900000 2.63700000 2.34064023 0.21504694 5607 1337212800 2012.05.17 00:00 2.62500000 2.63600000 2.50700000 2.67400000 2.36876973 0.20855493 7643 1337299200 2012.05.18 00:00 2.63300000 2.72800000 2.60600000 2.75800000 2.40298214 0.20597463 6916 1337558400 2012.05.21 00:00 2.72200000 2.64600000 2.58900000 2.74000000 2.42612670 0.19835236 6924 1337644800 2012.05.22 00:00 2.64200000 2.68900000 2.57800000 2.72600000 2.45116225 0.18387065 7111 1337731200 2012.05.23 00:00 2.69100000 2.72600000 2.61500000 2.74600000 2.47733727 0.17683843 6321 1337817600 2012.05.24 00:00 2.72200000 2.64300000 2.62800000 2.74900000 2.49311468 0.16398759 6835 1337904000 2012.05.25 00:00 2.64200000 2.55600000 2.52300000 2.65300000 2.49910375 0.15051026 6021 1338163200 2012.05.28 00:00 2.54700000 2.49000000 2.48000000 2.55800000 2.49823673 0.14469139 1286 1338249600 2012.05.29 00:00 2.51300000 2.49800000 2.39800000 2.54000000 2.49821418 0.14125465 3866 1338336000 2012.05.30 00:00 2.48600000 2.44100000 2.39400000 2.50700000 2.49276521 0.13239107 6116 1338422400 2012.05.31 00:00 2.45000000 2.41400000 2.37700000 2.49800000 2.48526377 0.13135894 7647 1338508800 2012.06.01 00:00 2.40800000 2.32300000 2.31300000 2.41400000 2.46981007 0.13410771 6822 1338768000 2012.06.04 00:00 2.33000000 2.43700000 2.31800000 2.43800000 2.46668530 0.13130024 6819 1338854400 2012.06.05 00:00 2.42900000 2.44400000 2.38300000 2.47600000 2.46452480 0.13230560 5762 1338940800 2012.06.06 00:00 2.44600000 2.41900000 2.39800000 2.48600000 2.46018910 0.13487937 5319 1339027200 2012.06.07 00:00 2.42200000 2.27200000 2.26200000 2.43700000 2.44226633 0.14989766 5987 1339113600 2012.06.08 00:00 2.27600000 2.30200000 2.23100000 2.32200000 2.42890763 0.15915857 5400 1339372800 2012.06.11 00:00 2.26200000 2.21100000 2.19800000 2.28500000 2.40815453 0.17643645 4472 1339459200 2012.06.12 00:00 2.20600000 2.21500000 2.17300000 2.27000000 2.38975886 0.18853152 4748 1339545600 2012.06.13 00:00 2.21200000 2.19400000 2.18200000 2.22800000 2.37111516 0.19434338 4055 1339632000 2012.06.14 00:00 2.19000000 2.52700000 2.16900000 2.52700000 2.38596133 0.18191888 8256 1339718400 2012.06.15 00:00 2.52200000 2.47000000 2.44400000 2.55600000 2.39396501 0.16341199 6176 1339977600 2012.06.18 00:00 2.46700000 2.64400000 2.45500000 2.65200000 2.41777787 0.15733413 6577 1340064000 2012.06.19 00:00 2.65400000 2.56100000 2.50500000 2.67000000 2.43141807 0.14730629 7121 1340150400 2012.06.20 00:00 2.55900000 2.51500000 2.50400000 2.67700000 2.43937826 0.13347119 8133 1340236800 2012.06.21 00:00 2.52500000 2.58500000 2.50600000 2.63100000 2.45324699 0.13178751 7486 1340323200 2012.06.22 00:00 2.57800000 2.63800000 2.54200000 2.66400000 2.47084252 0.14026550 6366 1340582400 2012.06.25 00:00 2.64800000 2.65100000 2.64300000 2.73000000 2.48800037 0.15066050 6307 1340668800 2012.06.26 00:00 2.66300000 2.77200000 2.64800000 2.78400000 2.51504796 0.17151944 5299 1340755200 2012.06.27 00:00 2.78000000 2.76900000 2.73500000 2.94700000 2.53923387 0.18767750 6232 1340841600 2012.06.28 00:00 2.76500000 2.75000000 2.65900000 2.84500000 2.55930683 0.19809590 7880 1340928000 2012.06.29 00:00 2.76100000 2.82100000 2.71700000 2.83100000 2.58422999 0.20726917 6604 1341187200 2012.07.02 00:00 2.80400000 2.83400000 2.74200000 2.85400000 2.60801761 0.21944489 6101 1341273600 2012.07.03 00:00 2.84400000 2.89500000 2.78600000 2.90100000 2.63534927 0.23393242 6695 1341360000 2012.07.04 00:00 2.89400000 2.94100000 2.88800000 2.95500000 2.66445886 0.24742870 1982 1341446400 2012.07.05 00:00 2.93000000 2.95000000 2.88800000 2.95100000 2.69165325 0.24733694 5984 1341532800 2012.07.06 00:00 2.94900000 2.78600000 2.75300000 3.05200000 2.70063866 0.23473801 9429 1341792000 2012.07.09 00:00 2.78100000 2.88300000 2.77600000 2.89500000 2.71800641 0.21480588 5283 1341878400 2012.07.10 00:00 2.88000000 2.74700000 2.73400000 2.91200000 2.72076770 0.18346223 7274 1341964800 2012.07.11 00:00 2.74600000 2.85200000 2.73000000 2.86100000 2.73326601 0.14346413 5380 1342051200 2012.07.12 00:00 2.85300000 2.86200000 2.72100000 2.91900000 2.74552639 0.13825342 8334 1342137600 2012.07.13 00:00 2.87800000 2.87000000 2.83000000 2.91000000 2.75738102 0.12546298 5877 1342396800 2012.07.16 00:00 2.88600000 2.81000000 2.78200000 2.91400000 2.76239235 0.12283797 5628 1342483200 2012.07.17 00:00 2.81600000 2.79500000 2.72000000 2.84500000 2.76549784 0.11391023 5145 1342569600 2012.07.18 00:00 2.79100000 2.97600000 2.77600000 2.99700000 2.78554567 0.10342763 7594 1342656000 2012.07.19 00:00 2.97500000 3.03000000 2.92500000 3.03600000 2.80882703 0.10035860 8367 1342742400 2012.07.20 00:00 3.03100000 3.09300000 2.98400000 3.09600000 2.83589113 0.10449334 6418 1343001600 2012.07.23 00:00 3.08300000 3.12000000 2.99000000 3.12700000 2.86294911 0.10821141 7309 1343088000 2012.07.24 00:00 3.11700000 3.17000000 3.08400000 3.19500000 2.89219206 0.12179018 7268 1343174400 2012.07.25 00:00 3.16600000 3.06900000 3.04900000 3.17700000 2.90903091 0.12340977 6950 1343260800 2012.07.26 00:00 3.06200000 3.09700000 3.01900000 3.12800000 2.92693273 0.12369303 6746 1343347200 2012.07.27 00:00 3.10300000 3.04000000 2.99500000 3.10800000 2.93770104 0.12325211 3987 1343606400 2012.07.30 00:00 3.03000000 3.21500000 3.03000000 3.23000000 2.96411046 0.13422047 6241 1343692800 2012.07.31 00:00 3.22000000 3.22600000 3.15600000 3.27600000 2.98905232 0.14561834 7989 1343779200 2012.08.01 00:00 3.21700000 3.15300000 3.12200000 3.24000000 3.00466639 0.15078075 8124 1343865600 2012.08.02 00:00 3.15600000 2.91700000 2.91200000 3.17000000 2.99631721 0.15073215 7848 1343952000 2012.08.03 00:00 2.91800000 2.88600000 2.84200000 2.95400000 2.98581081 0.14527976 6856 1344211200 2012.08.06 00:00 2.84100000 2.92800000 2.80100000 2.93500000 2.98030502 0.14440251 5994 1344297600 2012.08.07 00:00 2.91900000 2.95900000 2.82800000 2.99400000 2.97827597 0.13509647 5990 1344384000 2012.08.08 00:00 2.95800000 2.92800000 2.89900000 2.98600000 2.97348778 0.13371639 5759 1344470400 2012.08.09 00:00 2.93100000 2.91600000 2.87600000 3.11900000 2.96801275 0.13361337 9430 1344556800 2012.08.10 00:00 2.93100000 2.78200000 2.76000000 2.94200000 2.95029725 0.14402879 6440 1344816000 2012.08.13 00:00 2.77000000 2.74600000 2.71400000 2.78900000 2.93084037 0.15572151 5145 1344902400 2012.08.14 00:00 2.74700000 2.83400000 2.72900000 2.84700000 2.92161748 0.15885409 5258 1344988800 2012.08.15 00:00 2.83100000 2.76200000 2.74000000 2.84000000 2.90641581 0.16964290 4186 1345075200 2012.08.16 00:00 2.76500000 2.71300000 2.68600000 2.83800000 2.88799526 0.18124859 7616 1345161600 2012.08.17 00:00 2.70500000 2.73700000 2.68800000 2.75600000 2.87361476 0.18483650 5124 1345420800 2012.08.20 00:00 2.71200000 2.76700000 2.68600000 2.78400000 2.86346097 0.18219357 5820 1345507200 2012.08.21 00:00 2.76800000 2.82000000 2.70000000 2.83500000 2.85932183 0.17063157 7755 1345593600 2012.08.22 00:00 2.83000000 2.84900000 2.77300000 2.86100000 2.85833880 0.16440860 6580 1345680000 2012.08.23 00:00 2.84400000 2.83900000 2.68400000 2.85900000 2.85649701 0.15607984 7822 1345766400 2012.08.24 00:00 2.83300000 2.69700000 2.69500000 2.87400000 2.84130682 0.15813409 7550 1346025600 2012.08.27 00:00 2.76800000 2.65700000 2.64000000 2.76800000 2.82375379 0.14331580 6061 1346112000 2012.08.28 00:00 2.66300000 2.60700000 2.60200000 2.67500000 2.80311057 0.12357115 4742 1346198400 2012.08.29 00:00 2.61600000 2.69200000 2.57300000 2.70000000 2.79252861 0.09924827 3556 1346284800 2012.08.30 00:00 2.68700000 2.76200000 2.65500000 2.76700000 2.78962112 0.09560054 5847 1346371200 2012.08.31 00:00 2.75900000 2.80100000 2.70700000 2.80700000 2.79070483 0.09317875 4449 1346544000 2012.09.02 00:00 2.80200000 2.80200000 2.79700000 2.80400000 2.79178056 0.08810685 107 1346630400 2012.09.03 00:00 2.80500000 2.78600000 2.77400000 2.80600000 2.79123003 0.07967454 1423 1346716800 2012.09.04 00:00 2.79300000 2.85000000 2.76200000 2.88600000 2.79682717 0.07644459 4527 1346803200 2012.09.05 00:00 2.85200000 2.79600000 2.78000000 2.86700000 2.79674839 0.07161484 5017 1346889600 2012.09.06 00:00 2.80000000 2.75100000 2.74900000 2.85500000 2.79239140 0.07036222 7335 1346976000 2012.09.07 00:00 2.74700000 2.68700000 2.66800000 2.76400000 2.78235412 0.06970035 5086 1347148800 2012.09.09 00:00 2.65500000 2.65600000 2.64900000 2.66500000 2.77032040 0.07018885 579 1347235200 2012.09.10 00:00 2.65800000 2.84100000 2.65000000 2.84300000 2.77705179 0.07360455 5443 1347321600 2012.09.11 00:00 2.83600000 3.00000000 2.80200000 3.00300000 2.79828495 0.09194821 7062 1347408000 2012.09.12 00:00 3.00100000 3.06400000 2.95000000 3.06700000 2.82359115 0.11423204 7321 1347494400 2012.09.13 00:00 3.06300000 3.00300000 2.96000000 3.07000000 2.84067770 0.12515865 6211 1347580800 2012.09.14 00:00 3.01600000 2.95300000 2.92000000 3.06100000 2.85137507 0.13099374 5747 1347753600 2012.09.16 00:00 2.93100000 2.94300000 2.92900000 2.94500000 2.86010125 0.13560390 324 1347840000 2012.09.17 00:00 2.92900000 2.87800000 2.85600000 2.98100000 2.86180589 0.13620373 4922 1347926400 2012.09.18 00:00 2.87500000 2.77500000 2.75500000 2.91500000 2.85353867 0.12987653 6049 1348012800 2012.09.19 00:00 2.77400000 2.78900000 2.73600000 2.85400000 2.84739213 0.12162408 6056 1348099200 2012.09.20 00:00 2.77700000 2.81400000 2.74600000 2.82000000 2.84421192 0.10895833 6588 1348185600 2012.09.21 00:00 2.80900000 2.89900000 2.79000000 2.89900000 2.84942984 0.10444459 6268 1348358400 2012.09.23 00:00 2.89200000 2.89600000 2.88600000 2.89800000 2.85386509 0.10323092 182 1348444800 2012.09.24 00:00 2.88200000 2.85100000 2.81400000 2.89400000 2.85359222 0.10254848 4936 1348531200 2012.09.25 00:00 2.85000000 2.94000000 2.84200000 2.94200000 2.86182154 0.10364226 4637 1348617600 2012.09.26 00:00 2.94200000 3.21000000 2.92600000 3.21300000 2.89498139 0.12815200 4603 1348704000 2012.09.27 00:00 3.19600000 3.28400000 3.19100000 3.31500000 2.93203078 0.15741086 8966 1348790400 2012.09.28 00:00 3.28600000 3.31200000 3.24800000 3.32900000 2.96821833 0.18089699 7114 1348963200 2012.09.30 00:00 3.33200000 3.34900000 3.32400000 3.35300000 3.00448325 0.19932026 763 1349049600 2012.10.01 00:00 3.32500000 3.47500000 3.32400000 3.48500000 3.04929437 0.22016502 8901 1349136000 2012.10.02 00:00 3.48300000 3.51400000 3.39800000 3.54500000 3.09355205 0.23315633 8925 1349222400 2012.10.03 00:00 3.51900000 3.39100000 3.34800000 3.52500000 3.12188042 0.24063117 7225 1349308800 2012.10.04 00:00 3.39300000 3.40900000 3.36700000 3.46100000 3.14922514 0.25281063 8988 1349395200 2012.10.05 00:00 3.40700000 3.38600000 3.33700000 3.43400000 3.17177513 0.26252927 5893 1349568000 2012.10.07 00:00 3.38200000 3.39200000 3.38200000 3.39300000 3.19274893 0.26908774 190 1349654400 2012.10.08 00:00 3.38000000 3.41300000 3.32700000 3.43000000 3.21372522 0.27269214 5661 1349740800 2012.10.09 00:00 3.41200000 3.47400000 3.34700000 3.51500000 3.23851329 0.27701860 6259 1349827200 2012.10.10 00:00 3.47300000 3.47800000 3.43100000 3.51200000 3.26132155 0.27435241 6724 1349913600 2012.10.11 00:00 3.47600000 3.62200000 3.46700000 3.63300000 3.29567188 0.26880546 7820 1350000000 2012.10.12 00:00 3.60800000 3.60000000 3.56300000 3.63700000 3.32465551 0.25589826 5613 1350172800 2012.10.14 00:00 3.59400000 3.58800000 3.57600000 3.59600000 3.34973594 0.23783895 291 1350259200 2012.10.15 00:00 3.59300000 3.48600000 3.44700000 3.59800000 3.36271347 0.21773456 5966 1350345600 2012.10.16 00:00 3.49000000 3.43900000 3.40800000 3.51700000 3.36997885 0.19131231 7357 1350432000 2012.10.17 00:00 3.44200000 3.47900000 3.39800000 3.49800000 3.38036182 0.15153181 5162 1350518400 2012.10.18 00:00 3.47800000 3.57600000 3.41100000 3.59100000 3.39899403 0.11472134 7608 1350604800 2012.10.19 00:00 3.57700000 3.58600000 3.55900000 3.64600000 3.41680412 0.10570417 5586 1350777600 2012.10.21 00:00 3.61900000 3.61100000 3.61100000 3.63500000 3.43529896 0.10108699 253 1350864000 2012.10.22 00:00 3.61700000 3.43700000 3.42600000 3.64600000 3.43546097 0.09717219 7505 1350950400 2012.10.23 00:00 3.44000000 3.52500000 3.43700000 3.55500000 3.44398849 0.09242836 5657 1351036800 2012.10.24 00:00 3.51600000 3.43500000 3.42900000 3.56000000 3.44313245 0.09263895 5369 1351123200 2012.10.25 00:00 3.44100000 3.42200000 3.36600000 3.47900000 3.44111983 0.09238848 7947 1351209600 2012.10.26 00:00 3.42100000 3.38800000 3.35500000 3.44000000 3.43606080 0.09509977 5023 1351382400 2012.10.28 00:00 3.38000000 3.40800000 3.35400000 3.42400000 3.43338834 0.09657880 392 1351468800 2012.10.29 00:00 3.37900000 3.81000000 3.37100000 3.81700000 3.46925612 0.11049393 4720 1351555200 2012.10.30 00:00 3.80100000 3.69800000 3.65000000 3.81900000 3.49104125 0.11236970 5035 1351641600 2012.10.31 00:00 3.69500000 3.69300000 3.68000000 3.77700000 3.51027542 0.11373188 6419 1351728000 2012.11.01 00:00 3.69200000 3.67700000 3.65400000 3.74100000 3.52615395 0.11539619 6039 1351814400 2012.11.02 00:00 3.67400000 3.54100000 3.53200000 3.69300000 3.52756786 0.11464274 5681 1351987200 2012.11.04 00:00 3.53400000 3.51900000 3.51600000 3.53400000 3.52675187 0.11283324 149 1352073600 2012.11.05 00:00 3.53300000 3.56100000 3.50500000 3.58700000 3.53001360 0.11144582 5532 1352160000 2012.11.06 00:00 3.56800000 3.61100000 3.51300000 3.61900000 3.53772659 0.11138562 5509 1352246400 2012.11.07 00:00 3.61000000 3.56900000 3.55600000 3.61300000 3.54070501 0.11073439 3734 1352332800 2012.11.08 00:00 3.56600000 3.58900000 3.51800000 3.61200000 3.54530453 0.10832860 5845 1352419200 2012.11.09 00:00 3.58600000 3.50800000 3.48200000 3.61600000 3.54175172 0.10811617 4803 1352592000 2012.11.11 00:00 3.49100000 3.49700000 3.48900000 3.49700000 3.53748965 0.10888203 97 1352678400 2012.11.12 00:00 3.49600000 3.56700000 3.47000000 3.59400000 3.54030016 0.10816749 4459 1352764800 2012.11.13 00:00 3.57000000 3.75100000 3.56000000 3.75100000 3.56036681 0.11519555 6011 1352851200 2012.11.14 00:00 3.78300000 3.74400000 3.72500000 3.82600000 3.57785569 0.11817949 5791 1352937600 2012.11.15 00:00 3.76000000 3.68300000 3.68000000 3.82900000 3.58786943 0.11985702 7430 1353024000 2012.11.16 00:00 3.71500000 3.79200000 3.66200000 3.80200000 3.60731044 0.12301452 5673 1353196800 2012.11.18 00:00 3.79200000 3.82100000 3.79200000 3.82200000 3.62766182 0.12466542 196 1353283200 2012.11.19 00:00 3.79800000 3.72800000 3.71000000 3.83400000 3.63721784 0.11428040 5448 1353369600 2012.11.20 00:00 3.73000000 3.83700000 3.72400000 3.84000000 3.65624471 0.10923049 4997 1353456000 2012.11.21 00:00 3.83300000 3.90100000 3.78600000 3.90800000 3.67955474 0.11794071 5702 1353542400 2012.11.22 00:00 3.90200000 3.90800000 3.88800000 3.93200000 3.70131143 0.13107416 2347 1353628800 2012.11.23 00:00 3.91200000 3.89000000 3.83000000 3.91700000 3.71928177 0.14098620 3768 1353801600 2012.11.25 00:00 3.86200000 3.84700000 3.83400000 3.86500000 3.73144541 0.14623875 225 1353888000 2012.11.26 00:00 3.86500000 3.73400000 3.70300000 3.86600000 3.73168871 0.13995213 5663 1353974400 2012.11.27 00:00 3.74500000 3.76600000 3.71000000 3.77300000 3.73495645 0.13229542 4027 1354060800 2012.11.28 00:00 3.76100000 3.81200000 3.62500000 3.81300000 3.74229393 0.12823967 4225 1354147200 2012.11.29 00:00 3.80200000 3.65800000 3.64100000 3.81400000 3.73426594 0.12572766 5913 1354233600 2012.11.30 00:00 3.64800000 3.58000000 3.54600000 3.67800000 3.71957394 0.12546436 5928 1354406400 2012.12.02 00:00 3.53900000 3.53100000 3.52600000 3.53900000 3.70161452 0.13146502 147 1354492800 2012.12.03 00:00 3.55300000 3.60300000 3.52600000 3.64200000 3.69222266 0.12869854 6344 1354579200 2012.12.04 00:00 3.61100000 3.54500000 3.52500000 3.61100000 3.67820145 0.13090002 4321 1354665600 2012.12.05 00:00 3.54700000 3.68400000 3.50800000 3.71800000 3.67875370 0.12825533 6179 1354752000 2012.12.06 00:00 3.69000000 3.63700000 3.61300000 3.74500000 3.67477715 0.12937992 8194 1354838400 2012.12.07 00:00 3.64100000 3.54100000 3.54000000 3.68300000 3.66203647 0.13723670 6140 1355011200 2012.12.09 00:00 3.49400000 3.48500000 3.47500000 3.49600000 3.64517586 0.14983094 346 1355097600 2012.12.10 00:00 3.51900000 3.42900000 3.41500000 3.51900000 3.62458768 0.16204836 5636 1355184000 2012.12.11 00:00 3.42700000 3.41700000 3.39100000 3.49300000 3.60481742 0.17010246 6404 1355270400 2012.12.12 00:00 3.41300000 3.40000000 3.36600000 3.44600000 3.58531100 0.18115391 5802 1355356800 2012.12.13 00:00 3.39200000 3.33900000 3.29300000 3.40600000 3.56185281 0.18862864 6423 1355443200 2012.12.14 00:00 3.33600000 3.30000000 3.26100000 3.36200000 3.53691445 0.18986046 5430 1355616000 2012.12.16 00:00 3.29300000 3.29000000 3.28600000 3.29600000 3.51339879 0.18581197 131 1355702400 2012.12.17 00:00 3.29300000 3.34300000 3.27700000 3.39400000 3.49717033 0.17390235 5174 1355788800 2012.12.18 00:00 3.35000000 3.39500000 3.33600000 3.44900000 3.48743982 0.15896698 5236 1355875200 2012.12.19 00:00 3.38700000 3.33400000 3.28500000 3.41300000 3.47282651 0.15530226 5915 1355961600 2012.12.20 00:00 3.33700000 3.45400000 3.31600000 3.46700000 3.47103351 0.14106614 6506 1356048000 2012.12.21 00:00 3.44000000 3.44400000 3.42500000 3.50700000 3.46845889 0.11885669 5228 1356220800 2012.12.23 00:00 3.43900000 3.42600000 3.42400000 3.44400000 3.46441518 0.11117283 351 1356307200 2012.12.24 00:00 3.46100000 3.35500000 3.34800000 3.46100000 3.45399469 0.10976398 2867 1356480000 2012.12.26 00:00 3.31300000 3.35200000 3.30500000 3.40700000 3.44428091 0.10985461 2925 1356566400 2012.12.27 00:00 3.35100000 3.39700000 3.31700000 3.41600000 3.43977797 0.10390874 4286 1356652800 2012.12.28 00:00 3.41200000 3.46400000 3.36000000 3.48600000 3.44208483 0.10173254 4739 1356825600 2012.12.30 00:00 3.45700000 3.45900000 3.45300000 3.46100000 3.44369580 0.08679754 50 1356912000 2012.12.31 00:00 3.45500000 3.35400000 3.35000000 3.47900000 3.43515334 0.07331708 4275 1357084800 2013.01.02 00:00 3.32800000 3.23100000 3.17600000 3.34900000 3.41571016 0.07255816 5772 1357171200 2013.01.03 00:00 3.22900000 3.18700000 3.16400000 3.23500000 3.39392824 0.07783216 4823 1357257600 2013.01.04 00:00 3.19800000 3.28800000 3.19100000 3.29800000 3.38383984 0.07748453 5809 1357430400 2013.01.06 00:00 3.29400000 3.29900000 3.29400000 3.30700000 3.37575985 0.07692130 164 1357516800 2013.01.07 00:00 3.27800000 3.26500000 3.23800000 3.35200000 3.36521130 0.07773925 5328 1357603200 2013.01.08 00:00 3.27600000 3.21800000 3.20200000 3.28000000 3.35119117 0.08160478 6067 1357689600 2013.01.09 00:00 3.21500000 3.13000000 3.08700000 3.22700000 3.33012535 0.09329845 5277 1357776000 2013.01.10 00:00 3.12800000 3.18800000 3.10800000 3.20900000 3.31658960 0.09894893 5566 1357862400 2013.01.11 00:00 3.19300000 3.32700000 3.17800000 3.34000000 3.31758107 0.09868687 4509 1358035200 2013.01.13 00:00 3.38400000 3.36400000 3.35900000 3.39400000 3.32200192 0.09739190 489 1358121600 2013.01.14 00:00 3.37900000 3.37700000 3.33700000 3.41000000 3.32723983 0.09789725 4607 1358208000 2013.01.15 00:00 3.38300000 3.44200000 3.32800000 3.46300000 3.33816937 0.09764296 6101 1358294400 2013.01.16 00:00 3.44300000 3.43400000 3.36300000 3.45500000 3.34729610 0.09851385 6055 1358380800 2013.01.17 00:00 3.43600000 3.48100000 3.38000000 3.52700000 3.36002980 0.10429024 5868 1358467200 2013.01.18 00:00 3.48600000 3.57100000 3.47300000 3.57800000 3.38012220 0.11938571 5185 1358640000 2013.01.20 00:00 3.57200000 3.59100000 3.57200000 3.59700000 3.40020580 0.13384915 240 1358726400 2013.01.21 00:00 3.57400000 3.62400000 3.56200000 3.64400000 3.42151953 0.14962309 3125 1358812800 2013.01.22 00:00 3.62900000 3.57000000 3.50500000 3.64000000 3.43566053 0.15829152 5305 1358899200 2013.01.23 00:00 3.57400000 3.56400000 3.51200000 3.59400000 3.44788334 0.16576697 5045 1358985600 2013.01.24 00:00 3.56900000 3.45900000 3.44100000 3.59100000 3.44894207 0.16488774 6301 1359072000 2013.01.25 00:00 3.45300000 3.44700000 3.41100000 3.47900000 3.44875711 0.15745453 5216 1359244800 2013.01.27 00:00 3.37400000 3.38500000 3.37400000 3.38900000 3.44268500 0.14501264 212 1359331200 2013.01.28 00:00 3.39200000 3.27500000 3.26700000 3.39600000 3.42671500 0.14194173 4273 1359417600 2013.01.29 00:00 3.25500000 3.22800000 3.20700000 3.27700000 3.40778976 0.14331685 3697 1359504000 2013.01.30 00:00 3.25900000 3.33800000 3.25900000 3.34300000 3.40114312 0.14040324 5175 1359590400 2013.01.31 00:00 3.33500000 3.33300000 3.24300000 3.39300000 3.39465330 0.13556742 7098 1359676800 2013.02.01 00:00 3.32800000 3.29700000 3.27900000 3.38600000 3.38535299 0.12575203 5582 1359849600 2013.02.03 00:00 3.30500000 3.30500000 3.30400000 3.31100000 3.37770032 0.12160190 101 1359936000 2013.02.04 00:00 3.31300000 3.32800000 3.25900000 3.35300000 3.37296696 0.12333288 5042 1360022400 2013.02.05 00:00 3.33000000 3.42500000 3.31800000 3.42700000 3.37792248 0.12191838 5117 1360108800 2013.02.06 00:00 3.42400000 3.44300000 3.39800000 3.45800000 3.38412034 0.12044030 5081 1360195200 2013.02.07 00:00 3.43900000 3.28600000 3.28200000 3.45200000 3.37477555 0.12475052 6538 1360281600 2013.02.08 00:00 3.29400000 3.26500000 3.25600000 3.32600000 3.36432073 0.12981280 5003 1360454400 2013.02.10 00:00 3.24400000 3.24000000 3.23800000 3.25800000 3.35248066 0.13378242 231 1360540800 2013.02.11 00:00 3.26000000 3.28700000 3.20700000 3.29400000 3.34624441 0.12713316 4681 1360627200 2013.02.12 00:00 3.28000000 3.24900000 3.22300000 3.31200000 3.33698304 0.11881932 5326 1360713600 2013.02.13 00:00 3.24100000 3.29300000 3.23000000 3.32200000 3.33279418 0.10114119 5020 1360800000 2013.02.14 00:00 3.29600000 3.16900000 3.13500000 3.30800000 3.31719473 0.09454503 5248 1360886400 2013.02.15 00:00 3.17000000 3.16100000 3.12500000 3.19300000 3.30231904 0.08449575 4315 1361059200 2013.02.17 00:00 3.15100000 3.13800000 3.13300000 3.15100000 3.28666961 0.08523750 134 1361145600 2013.02.18 00:00 3.16700000 3.17100000 3.13400000 3.17900000 3.27565346 0.08149323 1974 1361232000 2013.02.19 00:00 3.17000000 3.27500000 3.16400000 3.27800000 3.27559122 0.07773863 4068 1361318400 2013.02.20 00:00 3.27100000 3.27000000 3.25800000 3.31200000 3.27505873 0.07774669 3909 1361404800 2013.02.21 00:00 3.26700000 3.24100000 3.23100000 3.32400000 3.27181504 0.07750163 5829 1361491200 2013.02.22 00:00 3.24200000 3.27700000 3.23100000 3.29300000 3.27230884 0.07608051 4792 1361664000 2013.02.24 00:00 3.32900000 3.36200000 3.32900000 3.37100000 3.28085086 0.07777316 300 1361750400 2013.02.25 00:00 3.36000000 3.41400000 3.34100000 3.42400000 3.29353173 0.08429538 3958 1361836800 2013.02.26 00:00 3.41500000 3.41000000 3.38600000 3.45500000 3.30462395 0.08991802 3331 1361923200 2013.02.27 00:00 3.44900000 3.41500000 3.40700000 3.55300000 3.31513595 0.09536503 7369 1362009600 2013.02.28 00:00 3.41800000 3.49200000 3.39500000 3.50700000 3.33198015 0.10529885 6614 1362096000 2013.03.01 00:00 3.49100000 3.45800000 3.44000000 3.51800000 3.34398204 0.11103937 4635 1362268800 2013.03.03 00:00 3.46000000 3.43700000 3.43500000 3.46400000 3.35284089 0.11589108 110 1362355200 2013.03.04 00:00 3.46900000 3.53500000 3.40700000 3.53900000 3.37018938 0.12778255 5138 1362441600 2013.03.05 00:00 3.53400000 3.52700000 3.51100000 3.59200000 3.38512372 0.13476724 5197 1362528000 2013.03.06 00:00 3.52300000 3.47600000 3.46200000 3.54800000 3.39377861 0.13775222 5139 1362614400 2013.03.07 00:00 3.47100000 3.58100000 3.46200000 3.60200000 3.41160921 0.14621040 6048 1362700800 2013.03.08 00:00 3.58500000 3.62400000 3.56500000 3.63300000 3.43183691 0.15797244 4351 1362873600 2013.03.10 00:00 3.62700000 3.62800000 3.62100000 3.63500000 3.45051911 0.15863633 209 1362960000 2013.03.11 00:00 3.63600000 3.64200000 3.58900000 3.65100000 3.46875538 0.15589284 3989 1363046400 2013.03.12 00:00 3.63900000 3.63500000 3.62000000 3.67500000 3.48458820 0.14582486 4606 1363132800 2013.03.13 00:00 3.63200000 3.68500000 3.62300000 3.69500000 3.50367504 0.13895319 4257 1363219200 2013.03.14 00:00 3.68600000 3.82700000 3.67900000 3.83300000 3.53446789 0.15261694 6564 1363305600 2013.03.15 00:00 3.82400000 3.85900000 3.82100000 3.92300000 3.56537571 0.16286224 7095 1363478400 2013.03.17 00:00 3.90500000 3.92300000 3.90000000 3.93300000 3.59943517 0.17076381 207 1363564800 2013.03.18 00:00 3.90700000 3.87700000 3.85800000 3.96400000 3.62586992 0.17027417 5660 1363651200 2013.03.19 00:00 3.88000000 3.96100000 3.86800000 3.97200000 3.65778707 0.18028253 6081 1363737600 2013.03.20 00:00 3.95800000 3.94700000 3.88400000 3.97500000 3.68533116 0.18726468 6059 1363824000 2013.03.21 00:00 3.95000000 3.92500000 3.89300000 4.02400000 3.70815676 0.18774289 7815 1363910400 2013.03.22 00:00 3.93000000 3.93600000 3.91300000 4.00500000 3.72985612 0.18553996 5200 1364083200 2013.03.24 00:00 3.94100000 3.93900000 3.92600000 3.94400000 3.74977458 0.18581959 101 1364169600 2013.03.25 00:00 3.94300000 3.86700000 3.86000000 3.99500000 3.76093891 0.17682669 5428 1364256000 2013.03.26 00:00 3.87500000 3.96700000 3.86100000 3.98900000 3.78056377 0.16807719 3859 1364342400 2013.03.27 00:00 3.99900000 4.08500000 3.98300000 4.10200000 3.80955770 0.17274421 6024 1364428800 2013.03.28 00:00 4.09100000 4.01700000 3.97300000 4.12100000 3.82931411 0.16726019 9246 1364515200 2013.03.29 00:00 4.01100000 4.01100000 4.01100000 4.01100000 3.84661753 0.15191838 1 1364688000 2013.03.31 00:00 3.95900000 3.97800000 3.95100000 3.97900000 3.85913014 0.14166819 499 1364774400 2013.04.01 00:00 3.96900000 4.03000000 3.93400000 4.04300000 3.87540346 0.13462827 7517 1364860800 2013.04.02 00:00 4.03100000 3.96100000 3.94300000 4.04300000 3.88355551 0.12262716 6083 1364947200 2013.04.03 00:00 3.95900000 3.90500000 3.89700000 3.98400000 3.88559785 0.10959719 5153 1365033600 2013.04.04 00:00 3.90400000 3.95400000 3.86100000 3.97100000 3.89211234 0.09238110 5901 1365120000 2013.04.05 00:00 3.94700000 4.14100000 3.92900000 4.14500000 3.91581592 0.08392601 7559 1365292800 2013.04.07 00:00 4.17000000 4.15500000 4.14800000 4.17200000 3.93859536 0.08644877 270 1365379200 2013.04.08 00:00 4.16300000 4.08200000 4.04600000 4.17800000 3.95225294 0.08459968 6483 1365465600 2013.04.09 00:00 4.08500000 4.03300000 4.00400000 4.10300000 3.95994314 0.08331386 6032 1365552000 2013.04.10 00:00 4.03100000 4.09400000 4.02500000 4.16000000 3.97271046 0.08155533 7679 1365638400 2013.04.11 00:00 4.10200000 4.17200000 4.04700000 4.18300000 3.99169042 0.08704516 7360 1365724800 2013.04.12 00:00 4.17400000 4.25800000 4.15100000 4.26300000 4.01705323 0.09975619 6609 1365897600 2013.04.14 00:00 4.22500000 4.24100000 4.22500000 4.25000000 4.03838150 0.10703190 409 1365984000 2013.04.15 00:00 4.22700000 4.12200000 4.12100000 4.28800000 4.04634516 0.10559424 8729 1366070400 2013.04.16 00:00 4.12400000 4.19000000 4.08400000 4.19900000 4.06002658 0.10645742 6853 1366156800 2013.04.17 00:00 4.19100000 4.20400000 4.14600000 4.24300000 4.07373833 0.10073186 7100 1366243200 2013.04.18 00:00 4.20000000 4.41400000 4.17200000 4.42800000 4.10614420 0.12067280 8895 1366329600 2013.04.19 00:00 4.41500000 4.39800000 4.36300000 4.41800000 4.13393999 0.13752121 5360 1366502400 2013.04.21 00:00 4.38400000 4.36100000 4.35600000 4.38400000 4.15556476 0.14566840 524 1366588800 2013.04.22 00:00 4.39000000 4.25300000 4.25300000 4.39000000 4.16484430 0.14452859 6840 1366675200 2013.04.23 00:00 4.25700000 4.22700000 4.21900000 4.31800000 4.17076389 0.13939689 6855 1366761600 2013.04.24 00:00 4.23200000 4.17300000 4.16100000 4.27600000 4.17097686 0.13580394 6857 1366848000 2013.04.25 00:00 4.16700000 4.16500000 4.14100000 4.24800000 4.17040763 0.12746481 7275 1366934400 2013.04.26 00:00 4.15700000 4.18900000 4.06000000 4.20200000 4.17217833 0.11256842 4900 1367107200 2013.04.28 00:00 4.22400000 4.27700000 4.22300000 4.28500000 4.18216135 0.10117491 421 1367193600 2013.04.29 00:00 4.23000000 4.38100000 4.22500000 4.39400000 4.20109836 0.10523702 7351 1367280000 2013.04.30 00:00 4.37600000 4.34000000 4.32200000 4.39500000 4.21432709 0.10666766 7373 1367366400 2013.05.01 00:00 4.34500000 4.32000000 4.31500000 4.44200000 4.22439118 0.10311773 7312 1367452800 2013.05.02 00:00 4.31200000 4.04800000 4.02400000 4.36300000 4.20759202 0.10587459 9305 1367539200 2013.05.03 00:00 4.04300000 4.05000000 3.97700000 4.06900000 4.19258325 0.11392361 6032 1367712000 2013.05.05 00:00 4.01000000 4.01400000 4.00600000 4.01500000 4.17557533 0.12710845 53 1367798400 2013.05.06 00:00 4.01200000 3.99300000 3.97100000 4.05500000 4.15818720 0.13878498 5263 1367884800 2013.05.07 00:00 3.99400000 3.91900000 3.91600000 4.00300000 4.13540747 0.15585040 4499 1367971200 2013.05.08 00:00 3.91600000 3.97300000 3.89500000 3.98900000 4.11994009 0.16632761 4975 1368057600 2013.05.09 00:00 3.96700000 3.97000000 3.88200000 4.01900000 4.10566008 0.17481796 6894 1368144000 2013.05.10 00:00 3.96600000 3.90200000 3.90100000 4.00900000 4.08626388 0.18697529 5911 1368316800 2013.05.12 00:00 3.89700000 3.89700000 3.89300000 3.90100000 4.06823875 0.18366405 97 1368403200 2013.05.13 00:00 3.89700000 3.92500000 3.88600000 3.97600000 4.05459696 0.17575033 5934 1368489600 2013.05.14 00:00 3.93500000 4.02300000 3.92200000 4.02900000 4.05158773 0.16290490 5303 1368576000 2013.05.15 00:00 4.01800000 4.07000000 4.01000000 4.07800000 4.05334128 0.15615745 4569 1368662400 2013.05.16 00:00 4.07200000 3.93400000 3.91200000 4.09100000 4.04197544 0.15582851 6301 1368748800 2013.05.17 00:00 3.93800000 4.05900000 3.91400000 4.09400000 4.04359683 0.15278237 5801 1368921600 2013.05.19 00:00 4.12500000 4.10800000 4.10700000 4.12900000 4.04973046 0.15010509 245 1369008000 2013.05.20 00:00 4.08900000 4.09300000 4.06400000 4.15800000 4.05385137 0.14679282 5911 1369094400 2013.05.21 00:00 4.08500000 4.19200000 4.07800000 4.20800000 4.06700839 0.14145479 5243 1369180800 2013.05.22 00:00 4.18800000 4.18200000 4.15500000 4.22700000 4.07795997 0.12735936 5123 1369267200 2013.05.23 00:00 4.18100000 4.25900000 4.15900000 4.26800000 4.09520188 0.12572332 6820 1369353600 2013.05.24 00:00 4.26300000 4.22600000 4.21500000 4.29400000 4.10765884 0.12497772 4810 1369526400 2013.05.26 00:00 4.20400000 4.20700000 4.20000000 4.21000000 4.11711990 0.13084047 124 1369612800 2013.05.27 00:00 4.22300000 4.30000000 4.20300000 4.30700000 4.13453705 0.14414993 1397 1369699200 2013.05.28 00:00 4.28900000 4.16600000 4.13000000 4.29400000 4.13753353 0.14317326 5444 1369785600 2013.05.29 00:00 4.16400000 3.91200000 3.91200000 4.17800000 4.11605414 0.13920949 4136 1369872000 2013.05.30 00:00 4.17300000 4.02700000 4.01100000 4.18300000 4.10757280 0.13094363 6047 1369958400 2013.05.31 00:00 4.02200000 3.98800000 3.98100000 4.06300000 4.09618491 0.12757394 5506 1370131200 2013.06.02 00:00 3.95800000 3.94800000 3.94700000 3.96100000 4.08207206 0.12673754 213 1370217600 2013.06.03 00:00 3.96200000 3.98700000 3.95100000 4.03900000 4.07301758 0.12185924 4522 1370304000 2013.06.04 00:00 3.98600000 3.99700000 3.96500000 4.03200000 4.06577781 0.11723987 4469 1370390400 2013.06.05 00:00 3.99900000 4.00100000 3.97500000 4.02600000 4.05960849 0.11500590 3579 1370476800 2013.06.06 00:00 3.99500000 3.84300000 3.82400000 4.00100000 4.03897911 0.12870063 5446 1370563200 2013.06.07 00:00 3.84500000 3.82500000 3.81400000 3.86800000 4.01860015 0.14208169 3700 1370736000 2013.06.09 00:00 3.83200000 3.81300000 3.81300000 3.83400000 3.99901918 0.15432575 126 1370822400 2013.06.10 00:00 3.83600000 3.79600000 3.77900000 3.86700000 3.97968402 0.16670731 4109 1370908800 2013.06.11 00:00 3.79300000 3.72100000 3.72000000 3.80200000 3.95504745 0.18196673 4419 1370995200 2013.06.12 00:00 3.72400000 3.77200000 3.71000000 3.78800000 3.93761436 0.18970850 3851 1371081600 2013.06.13 00:00 3.77100000 3.81400000 3.71500000 3.84900000 3.92584156 0.18673765 5653 1371168000 2013.06.14 00:00 3.81200000 3.74300000 3.72900000 3.83100000 3.90842808 0.18710159 4073 1371340800 2013.06.16 00:00 3.73700000 3.76100000 3.73600000 3.76300000 3.89438731 0.17634752 270 1371427200 2013.06.17 00:00 3.73700000 3.90300000 3.73700000 3.90400000 3.89520757 0.15985084 4885 1371513600 2013.06.18 00:00 3.90000000 3.91200000 3.86500000 3.95100000 3.89680685 0.14372289 5488 1371600000 2013.06.19 00:00 3.90900000 3.95100000 3.90500000 3.98300000 3.90196810 0.11282948 3918 1371686400 2013.06.20 00:00 3.95300000 3.87000000 3.83900000 3.96300000 3.89892352 0.09574224 5960 1371772800 2013.06.21 00:00 3.86800000 3.79600000 3.76400000 3.90300000 3.88912128 0.09635039 5074 1371945600 2013.06.23 00:00 3.76000000 3.75400000 3.72100000 3.76000000 3.87625259 0.09303452 405 1372032000 2013.06.24 00:00 3.79000000 3.74000000 3.72500000 3.82100000 3.86327615 0.09152906 5158 1372118400 2013.06.25 00:00 3.73700000 3.65100000 3.64500000 3.75900000 3.84305937 0.09713933 4568 1372204800 2013.06.26 00:00 3.65400000 3.71100000 3.64400000 3.72600000 3.83048229 0.09390172 3896 1372291200 2013.06.27 00:00 3.74300000 3.59300000 3.55600000 3.75300000 3.80786493 0.09651866 5389 1372377600 2013.06.28 00:00 3.59500000 3.56600000 3.52600000 3.61700000 3.78483017 0.09732870 5326 1372550400 2013.06.30 00:00 3.57300000 3.59200000 3.57300000 3.59400000 3.76646540 0.10364551 142 1372636800 2013.07.01 00:00 3.54700000 3.59500000 3.53100000 3.60600000 3.75013536 0.10889530 4149 1372723200 2013.07.02 00:00 3.58700000 3.65900000 3.56700000 3.66500000 3.74145580 0.10982742 4951 1372809600 2013.07.03 00:00 3.65500000 3.69500000 3.57300000 3.69700000 3.73703144 0.10966980 5306 1372896000 2013.07.04 00:00 3.69000000 3.67100000 3.61500000 3.69800000 3.73074273 0.11080359 3076 1372982400 2013.07.05 00:00 3.65800000 3.61300000 3.57700000 3.67800000 3.71952914 0.11394458 4944 1373155200 2013.07.07 00:00 3.62700000 3.63800000 3.62500000 3.64500000 3.71176446 0.11378908 173 1373241600 2013.07.08 00:00 3.62600000 3.72900000 3.61200000 3.76300000 3.71340594 0.11353273 5240 1373328000 2013.07.09 00:00 3.72400000 3.65600000 3.62600000 3.74700000 3.70793870 0.11395517 5189 1373414400 2013.07.10 00:00 3.65900000 3.66400000 3.63100000 3.78600000 3.70375407 0.10561425 6404 1373500800 2013.07.11 00:00 3.66300000 3.61300000 3.57500000 3.70100000 3.69511082 0.09590436 7493 1373587200 2013.07.12 00:00 3.61400000 3.64000000 3.60000000 3.69200000 3.68986217 0.07657441 5363 1373760000 2013.07.14 00:00 3.65000000 3.65700000 3.65000000 3.67500000 3.68673244 0.06425229 281 1373846400 2013.07.15 00:00 3.65000000 3.66600000 3.54600000 3.68300000 3.68475792 0.05858376 6114 1373932800 2013.07.16 00:00 3.68600000 3.66600000 3.60800000 3.71700000 3.68297145 0.05560224 6221 1374019200 2013.07.17 00:00 3.66700000 3.61900000 3.60600000 3.68200000 3.67687893 0.05200379 5038 1374105600 2013.07.18 00:00 3.62100000 3.81600000 3.60500000 3.83500000 3.69012856 0.06669552 6142 1374192000 2013.07.19 00:00 3.81000000 3.76900000 3.76100000 3.82700000 3.69764013 0.07286249 5089 1374364800 2013.07.21 00:00 3.73500000 3.72000000 3.71300000 3.73600000 3.69976964 0.07029892 282 1374451200 2013.07.22 00:00 3.75000000 3.70100000 3.63900000 3.75100000 3.69988682 0.06367522 5136 1374537600 2013.07.23 00:00 3.70000000 3.72600000 3.65800000 3.76100000 3.70237379 0.06027759 4913 1374624000 2013.07.24 00:00 3.72700000 3.70400000 3.68900000 3.77900000 3.70252866 0.05535050 5766 1374710400 2013.07.25 00:00 3.70100000 3.64700000 3.63900000 3.75200000 3.69724022 0.05401930 6589 1374796800 2013.07.26 00:00 3.64400000 3.56100000 3.54800000 3.65300000 3.68426496 0.05836073 3786 1374969600 2013.07.28 00:00 3.49300000 3.47300000 3.46300000 3.49400000 3.66414449 0.07220907 154 1375056000 2013.07.29 00:00 3.51500000 3.44700000 3.41200000 3.51500000 3.64346406 0.08669037 4384 1375142400 2013.07.30 00:00 3.47100000 3.44700000 3.41900000 3.48700000 3.62475320 0.09945100 4028 1375228800 2013.07.31 00:00 3.44900000 3.45000000 3.42000000 3.47200000 3.60811004 0.10675021 4039 1375315200 2013.08.01 00:00 3.44700000 3.38200000 3.34100000 3.45300000 3.58657575 0.12142538 7492 1375401600 2013.08.02 00:00 3.37800000 3.34000000 3.34000000 3.40500000 3.56309234 0.13700244 3972 1375574400 2013.08.04 00:00 3.31900000 3.33000000 3.31800000 3.33600000 3.54089307 0.15153423 166 1375660800 2013.08.05 00:00 3.32600000 3.32200000 3.30800000 3.36000000 3.52004611 0.16311052 3119 1375747200 2013.08.06 00:00 3.32500000 3.30200000 3.30200000 3.35600000 3.49927982 0.17292332 4024 1375833600 2013.08.07 00:00 3.30500000 3.23900000 3.23700000 3.31700000 3.47449126 0.18490179 3508 1375920000 2013.08.08 00:00 3.23700000 3.32300000 3.13100000 3.32500000 3.46006352 0.18682988 5580 1376006400 2013.08.09 00:00 3.32000000 3.22600000 3.21500000 3.32500000 3.43777176 0.19619351 4135 1376179200 2013.08.11 00:00 3.26100000 3.25300000 3.24100000 3.26300000 3.42017445 0.18553476 190 1376265600 2013.08.12 00:00 3.26000000 3.30100000 3.24300000 3.36000000 3.40882450 0.17243799 6055 1376352000 2013.08.13 00:00 3.30400000 3.30000000 3.26300000 3.33400000 3.39846026 0.16093867 5010 1376438400 2013.08.14 00:00 3.29800000 3.34300000 3.28500000 3.37500000 3.39317833 0.14691483 4740 1376524800 2013.08.15 00:00 3.34100000 3.42700000 3.30300000 3.43000000 3.39639944 0.12699616 4608 1376611200 2013.08.16 00:00 3.42500000 3.37000000 3.36100000 3.43300000 3.39388521 0.10642559 3627 1376784000 2013.08.18 00:00 3.38400000 3.40900000 3.38400000 3.41600000 3.39532471 0.09070625 305 1376870400 2013.08.19 00:00 3.39200000 3.46500000 3.38400000 3.50000000 3.40196046 0.08743356 4841 1376956800 2013.08.20 00:00 3.46700000 3.43900000 3.43100000 3.49800000 3.40548803 0.08831398 4845 1377043200 2013.08.21 00:00 3.43700000 3.47500000 3.38800000 3.49400000 3.41210822 0.09294425 4154 1377129600 2013.08.22 00:00 3.47000000 3.54300000 3.45100000 3.55800000 3.42457410 0.10411689 5262 1377216000 2013.08.23 00:00 3.54500000 3.48100000 3.47500000 3.55900000 3.42994800 0.10794668 4181 1377388800 2013.08.25 00:00 3.51800000 3.51500000 3.50700000 3.52000000 3.43804819 0.11372595 158 1377475200 2013.08.26 00:00 3.51100000 3.50500000 3.47600000 3.54400000 3.44442455 0.11609643 3244 1377561600 2013.08.27 00:00 3.50300000 3.54300000 3.45100000 3.54700000 3.45381269 0.12015595 4176 1377648000 2013.08.28 00:00 3.54200000 3.44400000 3.44400000 3.58800000 3.45287815 0.11603778 4044 1377734400 2013.08.29 00:00 3.57700000 3.61900000 3.51000000 3.64800000 3.46869928 0.12361960 4614 1377820800 2013.08.30 00:00 3.62400000 3.60500000 3.56600000 3.65100000 3.48168030 0.12150722 4610 1377993600 2013.09.01 00:00 3.61400000 3.65400000 3.61400000 3.68100000 3.49809170 0.12819954 568 1378080000 2013.09.02 00:00 3.60100000 3.68000000 3.60100000 3.68800000 3.51541630 0.12534631 1910 1378166400 2013.09.03 00:00 3.67200000 3.67500000 3.63600000 3.68300000 3.53061475 0.12064882 4079 1378252800 2013.09.04 00:00 3.67400000 3.67600000 3.64000000 3.69800000 3.54446096 0.11740414 3331 1378339200 2013.09.05 00:00 3.67200000 3.57400000 3.56200000 3.71800000 3.54727420 0.10475223 4715 1378425600 2013.09.06 00:00 3.57500000 3.53000000 3.51700000 3.59500000 3.54562904 0.09408609 3089 1378598400 2013.09.08 00:00 3.52800000 3.54100000 3.52800000 3.54300000 3.54518818 0.09023491 264 1378684800 2013.09.09 00:00 3.54000000 3.61200000 3.53700000 3.62000000 3.55155121 0.08258198 2844 1378771200 2013.09.10 00:00 3.60700000 3.57700000 3.54000000 3.62800000 3.55397490 0.07623932 4611 1378857600 2013.09.11 00:00 3.57800000 3.56600000 3.52500000 3.61600000 3.55512015 0.07351982 3899 1378944000 2013.09.12 00:00 3.55900000 3.63200000 3.53600000 3.66500000 3.56244204 0.06948234 4697 1379030400 2013.09.13 00:00 3.63000000 3.67500000 3.60300000 3.68800000 3.57316185 0.06904382 3481 1379203200 2013.09.15 00:00 3.67800000 3.68700000 3.67800000 3.68900000 3.58400358 0.07163596 183 1379289600 2013.09.16 00:00 3.67900000 3.74500000 3.62500000 3.74800000 3.59933657 0.07454823 4664 1379376000 2013.09.17 00:00 3.74200000 3.73500000 3.72000000 3.77500000 3.61225690 0.07691890 4088 1379462400 2013.09.18 00:00 3.74400000 3.72300000 3.67200000 3.75300000 3.62280386 0.07618619 4944 1379548800 2013.09.19 00:00 3.72000000 3.70800000 3.68200000 3.81500000 3.63091778 0.07583416 6044 1379635200 2013.09.20 00:00 3.70700000 3.68600000 3.65700000 3.71400000 3.63616370 0.06352464 3581 1379808000 2013.09.22 00:00 3.67200000 3.67100000 3.66700000 3.67300000 3.63948144 0.06337548 98 1379894400 2013.09.23 00:00 3.67400000 3.60000000 3.59600000 3.67700000 3.63572131 0.06409566 3488 1379980800 2013.09.24 00:00 3.59200000 3.49600000 3.48800000 3.61700000 3.62241452 0.07310236 4150 1380067200 2013.09.25 00:00 3.50900000 3.49500000 3.49000000 3.54500000 3.61027980 0.07953662 3489 1380153600 2013.09.26 00:00 3.49700000 3.49500000 3.40100000 3.51400000 3.59930077 0.08450702 4818 1380240000 2013.09.27 00:00 3.57500000 3.58800000 3.52100000 3.60700000 3.59822451 0.08302114 3438 1380412800 2013.09.29 00:00 3.57100000 3.54800000 3.54600000 3.57100000 3.59344122 0.08471977 144 1380499200 2013.09.30 00:00 3.54600000 3.55900000 3.50900000 3.56900000 3.59016111 0.08485572 3247 1380585600 2013.10.01 00:00 3.55600000 3.60700000 3.53600000 3.65200000 3.59176481 0.08366537 6078 1380672000 2013.10.02 00:00 3.60300000 3.53900000 3.53200000 3.64600000 3.58673959 0.08598537 3689 1380758400 2013.10.03 00:00 3.54000000 3.50800000 3.49200000 3.56900000 3.57924058 0.09028331 4681 1380844800 2013.10.04 00:00 3.50700000 3.51100000 3.48200000 3.53400000 3.57274148 0.09392765 3448 1381017600 2013.10.06 00:00 3.53200000 3.53800000 3.51500000 3.53800000 3.56943277 0.09453159 229 1381104000 2013.10.07 00:00 3.53100000 3.64000000 3.51900000 3.65900000 3.57615345 0.09060461 4389 1381190400 2013.10.08 00:00 3.63900000 3.72300000 3.63200000 3.72900000 3.59013884 0.08967048 4068 1381276800 2013.10.09 00:00 3.72400000 3.69700000 3.67300000 3.73200000 3.60031609 0.08513126 4054 1381363200 2013.10.10 00:00 3.69900000 3.73700000 3.68100000 3.79400000 3.61333361 0.08580404 5890 1381449600 2013.10.11 00:00 3.72900000 3.78700000 3.72600000 3.78900000 3.62987326 0.09361436 4525 1381622400 2013.10.13 00:00 3.82800000 3.83800000 3.82800000 3.84900000 3.64969486 0.10807476 289 1381708800 2013.10.14 00:00 3.81500000 3.82100000 3.75800000 3.85300000 3.66600963 0.11966574 4340 1381795200 2013.10.15 00:00 3.82200000 3.81400000 3.77300000 3.85400000 3.68010395 0.12926937 4751 1381881600 2013.10.16 00:00 3.80500000 3.77200000 3.75700000 3.86800000 3.68885596 0.13291614 5076 1381968000 2013.10.17 00:00 3.78900000 3.75700000 3.72600000 3.80000000 3.69534587 0.12885087 3650 1382054400 2013.10.18 00:00 3.75900000 3.76400000 3.68400000 3.78300000 3.70188436 0.12372609 4160 1382227200 2013.10.20 00:00 3.81300000 3.81000000 3.80900000 3.82100000 3.71218108 0.11980185 178 1382313600 2013.10.21 00:00 3.79100000 3.66600000 3.65300000 3.82800000 3.70778289 0.11593175 4539 1382400000 2013.10.22 00:00 3.66500000 3.59500000 3.57400000 3.66600000 3.69704166 0.11138816 4606 1382486400 2013.10.23 00:00 3.59300000 3.61600000 3.57600000 3.63800000 3.68932341 0.10810873 4143 1382572800 2013.10.24 00:00 3.61700000 3.63100000 3.54500000 3.64400000 3.68376880 0.10741087 6684 1382659200 2013.10.25 00:00 3.63000000 3.72800000 3.59300000 3.73000000 3.68798129 0.10241002 4403 1382832000 2013.10.27 00:00 3.64600000 3.66700000 3.63300000 3.67500000 3.68598307 0.09468138 449 1382918400 2013.10.28 00:00 3.64700000 3.56900000 3.55700000 3.67800000 3.67484183 0.09350787 4189 1383004800 2013.10.29 00:00 3.56100000 3.50300000 3.48100000 3.58700000 3.65847594 0.10293771 3627 1383091200 2013.10.30 00:00 3.64000000 3.63900000 3.61000000 3.66000000 3.65662109 0.10382874 4968 1383177600 2013.10.31 00:00 3.63800000 3.56800000 3.56000000 3.65800000 3.64818098 0.10834455 4820 1383264000 2013.11.01 00:00 3.57200000 3.51800000 3.51000000 3.57700000 3.63578280 0.11686490 5508 1383436800 2013.11.03 00:00 3.42900000 3.41400000 3.41200000 3.43300000 3.61466062 0.13288645 238 1383523200 2013.11.04 00:00 3.47400000 3.44200000 3.40600000 3.47400000 3.59821676 0.13897497 4891 1383609600 2013.11.05 00:00 3.44100000 3.49000000 3.37900000 3.49000000 3.58791040 0.13407380 4081 1383696000 2013.11.06 00:00 3.48300000 3.50100000 3.45300000 3.54700000 3.57963322 0.12763081 5408 1383782400 2013.11.07 00:00 3.49600000 3.51700000 3.48300000 3.61900000 3.57366815 0.11881733 7502 1383868800 2013.11.08 00:00 3.52000000 3.55300000 3.51000000 3.58700000 3.57169975 0.11076752 4909 1384041600 2013.11.10 00:00 3.58400000 3.57800000 3.57100000 3.58600000 3.57229978 0.10263955 170 1384128000 2013.11.11 00:00 3.58500000 3.57400000 3.54200000 3.59700000 3.57246170 0.09324937 4018 1384214400 2013.11.12 00:00 3.57800000 3.64600000 3.56000000 3.65500000 3.57946535 0.07885204 4721 1384300800 2013.11.13 00:00 3.64500000 3.55800000 3.55600000 3.65900000 3.57742103 0.07624131 4183 1384387200 2013.11.14 00:00 3.54600000 3.61600000 3.49100000 3.62300000 3.58109522 0.07724111 5928 1384473600 2013.11.15 00:00 3.61300000 3.64700000 3.57500000 3.66600000 3.58737186 0.07954154 4253 1384646400 2013.11.17 00:00 3.68800000 3.69400000 3.68800000 3.69400000 3.59752693 0.08505159 34 1384732800 2013.11.18 00:00 3.68100000 3.61600000 3.61000000 3.70400000 3.59928627 0.08071841 4723 1384819200 2013.11.19 00:00 3.61200000 3.55400000 3.54500000 3.64600000 3.59497329 0.07789206 3956 1384905600 2013.11.20 00:00 3.55600000 3.67200000 3.54900000 3.68000000 3.60230917 0.08260553 4216 1384992000 2013.11.21 00:00 3.66900000 3.70400000 3.66000000 3.74100000 3.61199401 0.08642573 5072 1385078400 2013.11.22 00:00 3.71300000 3.78500000 3.68100000 3.78600000 3.62847077 0.10088534 4113 1385251200 2013.11.24 00:00 3.80300000 3.81800000 3.79900000 3.81800000 3.64652117 0.11545838 161 1385337600 2013.11.25 00:00 3.80800000 3.79100000 3.75200000 3.84800000 3.66028106 0.12159000 5171 1385424000 2013.11.26 00:00 3.78800000 3.81900000 3.74200000 3.83600000 3.67539715 0.11913330 4146 1385510400 2013.11.27 00:00 3.86600000 3.90600000 3.83400000 3.91600000 3.69735933 0.12506060 4126 1385596800 2013.11.28 00:00 3.89100000 3.93100000 3.87200000 3.94100000 3.71961082 0.13324544 1475 1385683200 2013.11.29 00:00 3.93200000 3.94300000 3.88100000 3.95900000 3.74088598 0.13897113 3606 1385856000 2013.12.01 00:00 3.90200000 3.89600000 3.89300000 3.90300000 3.75565874 0.13780899 220 1385942400 2013.12.02 00:00 3.90000000 3.97500000 3.89700000 3.99300000 3.77654839 0.14350874 4444 1386028800 2013.12.03 00:00 3.97300000 3.98500000 3.94500000 4.01600000 3.79640092 0.14827823 4493 1386115200 2013.12.04 00:00 3.98300000 3.96800000 3.95400000 4.01200000 3.81274369 0.14803041 4610 1386201600 2013.12.05 00:00 3.96400000 4.14600000 3.95100000 4.15100000 3.84448239 0.16678107 5700 1386288000 2013.12.06 00:00 4.14100000 4.12300000 4.10300000 4.19900000 3.87100787 0.17056378 5089 1386460800 2013.12.08 00:00 4.13600000 4.15000000 4.13500000 4.15900000 3.89757855 0.17671432 294 1386547200 2013.12.09 00:00 4.14700000 4.23000000 4.13900000 4.24600000 3.92923774 0.18813143 4850 1386633600 2013.12.10 00:00 4.24000000 4.25400000 4.19800000 4.28600000 3.96016748 0.19960629 5688 1386720000 2013.12.11 00:00 4.24900000 4.34200000 4.17200000 4.34700000 3.99653248 0.20808868 6415 1386806400 2013.12.12 00:00 4.34400000 4.37200000 4.30700000 4.43300000 4.03229129 0.20559198 8389 1386892800 2013.12.13 00:00 4.38000000 4.39300000 4.34000000 4.44200000 4.06664450 0.20942234 6860 1387065600 2013.12.15 00:00 4.25600000 4.24700000 4.24700000 4.27100000 4.08382122 0.19911880 323 1387152000 2013.12.16 00:00 4.25600000 4.27100000 4.20300000 4.31700000 4.10164777 0.19354771 7302 1387238400 2013.12.17 00:00 4.26600000 4.28300000 4.19500000 4.32400000 4.11891941 0.18813398 6290 1387324800 2013.12.18 00:00 4.28800000 4.26900000 4.24400000 4.33100000 4.13321280 0.17655095 5516 1387411200 2013.12.19 00:00 4.27100000 4.44800000 4.27100000 4.47000000 4.16319253 0.17517078 8285 1387497600 2013.12.20 00:00 4.47000000 4.42200000 4.40300000 4.49100000 4.18784086 0.17431908 5973 1387670400 2013.12.22 00:00 4.50700000 4.51300000 4.49800000 4.52200000 4.21880840 0.17851852 327 1387756800 2013.12.23 00:00 4.49500000 4.47100000 4.45600000 4.53000000 4.24282665 0.17579864 5430 1387843200 2013.12.24 00:00 4.46900000 4.42600000 4.38400000 4.48500000 4.26027173 0.16161678 2754 1388016000 2013.12.26 00:00 4.45000000 4.43400000 4.37700000 4.46200000 4.27681728 0.15145219 3938 1388102400 2013.12.27 00:00 4.42900000 4.39000000 4.33700000 4.43600000 4.28759658 0.13701451 4202 1388275200 2013.12.29 00:00 4.41300000 4.42600000 4.40800000 4.43300000 4.30077786 0.11690319 233 1388361600 2013.12.30 00:00 4.41600000 4.42700000 4.40600000 4.47100000 4.31279902 0.11116327 4710 1388448000 2013.12.31 00:00 4.42600000 4.26700000 4.26100000 4.44700000 4.30843721 0.10497517 4136 1388620800 2014.01.02 00:00 4.24400000 4.29900000 4.23300000 4.33100000 4.30753842 0.09930347 4387 1388707200 2014.01.03 00:00 4.29700000 4.32400000 4.27100000 4.38100000 4.30910619 0.09695283 2106 1388880000 2014.01.05 00:00 4.31600000 4.32900000 4.31600000 4.34000000 4.31100084 0.09512915 240 1388966400 2014.01.06 00:00 4.31600000 4.30300000 4.26600000 4.37700000 4.31023886 0.09533440 5513 1389052800 2014.01.07 00:00 4.30700000 4.32700000 4.26500000 4.42900000 4.31183516 0.09351278 6949 1389139200 2014.01.08 00:00 4.32500000 4.18900000 4.18300000 4.36400000 4.30013657 0.10136826 5879 1389225600 2014.01.09 00:00 4.18600000 4.02600000 3.99900000 4.19200000 4.27402833 0.12949879 7852 1389312000 2014.01.10 00:00 4.02400000 4.07600000 3.95300000 4.09900000 4.25516848 0.14590949 7717 1389484800 2014.01.12 00:00 4.12500000 4.13000000 4.12300000 4.15900000 4.24324768 0.15439055 370 1389571200 2014.01.13 00:00 4.12900000 4.29800000 4.11800000 4.31200000 4.24846218 0.15203530 7425 1389657600 2014.01.14 00:00 4.30700000 4.36200000 4.28700000 4.38100000 4.25927531 0.14246461 7148 1389744000 2014.01.15 00:00 4.35300000 4.32900000 4.31800000 4.43000000 4.26591576 0.13597334 8039 1389830400 2014.01.16 00:00 4.32600000 4.36900000 4.31600000 4.49500000 4.27573330 0.12327352 12487 1389916800 2014.01.17 00:00 4.36300000 4.29700000 4.29200000 4.38400000 4.27775870 0.11494630 7368 1390089600 2014.01.19 00:00 4.22300000 4.24500000 4.19900000 4.24500000 4.27463883 0.11076242 419 1390176000 2014.01.20 00:00 4.24100000 4.26300000 4.23900000 4.30000000 4.27353037 0.10500869 2568 1390262400 2014.01.21 00:00 4.26600000 4.46600000 4.26400000 4.47400000 4.29186081 0.10964030 7606 1390348800 2014.01.22 00:00 4.46800000 4.70300000 4.43300000 4.72400000 4.33101692 0.14267218 9887 1390435200 2014.01.23 00:00 4.69700000 4.83000000 4.65300000 4.94400000 4.37853912 0.18840728 14005 1390521600 2014.01.24 00:00 4.83200000 5.17000000 4.81300000 5.24500000 4.45391635 0.27139410 16324 1390694400 2014.01.26 00:00 5.15700000 5.28700000 5.15700000 5.36500000 4.53325765 0.34560690 2245 1390780800 2014.01.27 00:00 5.15500000 4.90500000 4.82800000 5.43900000 4.56866168 0.36284011 20023 1390867200 2014.01.28 00:00 4.89000000 4.98100000 4.86600000 5.11300000 4.60793200 0.38204803 13657 1390953600 2014.01.29 00:00 5.00000000 5.68300000 4.90100000 5.71500000 4.71031943 0.47127652 9541 1391040000 2014.01.30 00:00 5.45400000 4.92600000 4.90000000 5.47300000 4.73086043 0.47221818 24270 1391126400 2014.01.31 00:00 4.89100000 4.87700000 4.72100000 4.99400000 4.74477849 0.46141435 18957 1391299200 2014.02.02 00:00 4.81000000 4.84400000 4.81000000 4.86400000 4.75422815 0.43520699 426 1391385600 2014.02.03 00:00 4.84500000 4.97100000 4.75400000 4.98300000 4.77487309 0.41418881 13268 1391472000 2014.02.04 00:00 4.95800000 5.28900000 4.94100000 5.39500000 4.82383756 0.41029718 17416 1391558400 2014.02.05 00:00 5.28700000 5.16800000 4.99000000 5.73400000 4.85661493 0.40397110 26454 1391644800 2014.02.06 00:00 5.16400000 5.01500000 4.89600000 5.39300000 4.87169923 0.39143079 24111 1391731200 2014.02.07 00:00 5.03000000 4.76400000 4.73900000 5.04400000 4.86144216 0.37254037 20054 1391904000 2014.02.09 00:00 4.63200000 4.65200000 4.62300000 4.65700000 4.84149529 0.35981424 591 1391990400 2014.02.10 00:00 4.65000000 4.60600000 4.56400000 4.78500000 4.81906716 0.34604416 14928 1392076800 2014.02.11 00:00 4.60700000 4.94600000 4.57000000 4.96300000 4.83115600 0.31913257 13351 1392163200 2014.02.12 00:00 4.94400000 4.83500000 4.78000000 5.02600000 4.83152210 0.29261305 18356 1392249600 2014.02.13 00:00 4.81900000 5.21400000 4.81600000 5.23400000 4.86794857 0.27663327 15496 1392336000 2014.02.14 00:00 5.28100000 5.19600000 5.14000000 5.38600000 4.89919156 0.26976739 18320 1392508800 2014.02.16 00:00 5.39200000 5.44200000 5.39100000 5.45000000 4.95088760 0.27482912 856 1392595200 2014.02.17 00:00 5.39000000 5.45200000 5.37100000 5.46900000 4.99861259 0.27973321 6781 1392681600 2014.02.18 00:00 5.45800000 5.56400000 5.41200000 5.60800000 5.05245901 0.29268396 15600 1392768000 2014.02.19 00:00 5.56600000 6.09900000 5.56000000 6.27300000 5.15212958 0.36684289 23155 1392854400 2014.02.20 00:00 6.09300000 6.00500000 5.88400000 6.37600000 5.23335534 0.41469415 24320 1392940800 2014.02.21 00:00 6.07000000 6.23000000 5.88000000 6.30300000 5.32827388 0.47536001 18932 1393113600 2014.02.23 00:00 6.39100000 6.41900000 6.35500000 6.42300000 5.43215255 0.54617285 995 1393200000 2014.02.24 00:00 6.37500000 5.47400000 5.38100000 6.48200000 5.43613803 0.53289601 20381 1393286400 2014.02.25 00:00 5.46300000 4.97300000 4.79500000 5.49000000 5.39202964 0.51816264 14387 1393372800 2014.02.26 00:00 4.95700000 4.80700000 4.65900000 4.99800000 5.33631253 0.52002607 7361 1393459200 2014.02.27 00:00 4.52200000 4.47300000 4.44400000 4.56400000 5.25409229 0.55035776 11514 1393545600 2014.02.28 00:00 4.48000000 4.60800000 4.45100000 4.65600000 5.19255969 0.57033923 10096 1393718400 2014.03.02 00:00 4.71000000 4.69800000 4.68100000 4.71400000 5.14545877 0.58396218 439 1393804800 2014.03.03 00:00 4.69000000 4.51900000 4.46300000 4.73400000 5.08579603 0.60389690 9686 1393891200 2014.03.04 00:00 4.49800000 4.64800000 4.48600000 4.67500000 5.04410117 0.61399914 9904 1393977600 2014.03.05 00:00 4.65500000 4.56100000 4.50700000 4.72100000 4.99809153 0.62950789 10072 1394064000 2014.03.06 00:00 4.55700000 4.63700000 4.50800000 4.69300000 4.96370186 0.64593464 9705 1394150400 2014.03.07 00:00 4.63300000 4.61900000 4.56600000 4.68000000 4.93087312 0.66162556 7223 1394323200 2014.03.09 00:00 4.60700000 4.60800000 4.57900000 4.61600000 4.90012329 0.67340395 760 1394409600 2014.03.10 00:00 4.62200000 4.66100000 4.55700000 4.73200000 4.87734965 0.68022721 8091 1394496000 2014.03.11 00:00 4.65100000 4.59800000 4.57300000 4.68100000 4.85074492 0.67992727 6021 1394582400 2014.03.12 00:00 4.59300000 4.48900000 4.44900000 4.62600000 4.81629302 0.68162822 7060 1394668800 2014.03.13 00:00 4.49000000 4.37500000 4.35500000 4.49500000 4.77426512 0.67934639 7793 1394755200 2014.03.14 00:00 4.36800000 4.41000000 4.34100000 4.43700000 4.73957320 0.62423965 5708 1394928000 2014.03.16 00:00 4.50500000 4.48800000 4.47900000 4.51300000 4.71561385 0.56298380 506 1395014400 2014.03.17 00:00 4.49700000 4.51600000 4.48300000 4.58400000 4.69660300 0.45293162 5708 1395100800 2014.03.18 00:00 4.51200000 4.46100000 4.44600000 4.54800000 4.67416462 0.23907339 5345 1395187200 2014.03.19 00:00 4.46600000 4.46800000 4.42000000 4.50300000 4.65452990 0.15496953 4845 1395273600 2014.03.20 00:00 4.46700000 4.36700000 4.34900000 4.47200000 4.62714610 0.13465961 6597 1395360000 2014.03.21 00:00 4.37000000 4.31000000 4.28600000 4.37500000 4.59694171 0.12778494 5123 1395532800 2014.03.23 00:00 4.31300000 4.32400000 4.30700000 4.32800000 4.57094726 0.12597773 374 1395619200 2014.03.24 00:00 4.31200000 4.28800000 4.26200000 4.34900000 4.54399990 0.12972448 5311 1395705600 2014.03.25 00:00 4.26300000 4.42500000 4.26200000 4.42900000 4.53266658 0.12338316 4605 1395792000 2014.03.26 00:00 4.40500000 4.39400000 4.35100000 4.42700000 4.51946024 0.12255977 5147 1395878400 2014.03.27 00:00 4.38600000 4.54500000 4.37000000 4.60800000 4.52189259 0.12016192 4459 1395964800 2014.03.28 00:00 4.51700000 4.48200000 4.47600000 4.56700000 4.51809330 0.11868786 5386 1396137600 2014.03.30 00:00 4.48100000 4.45800000 4.45100000 4.48200000 4.51237013 0.11391860 381 1396224000 2014.03.31 00:00 4.47500000 4.37300000 4.33800000 4.48600000 4.49909678 0.10933301 4677 1396310400 2014.04.01 00:00 4.36700000 4.26600000 4.26300000 4.38900000 4.47689709 0.10825870 4477 1396396800 2014.04.02 00:00 4.25700000 4.36400000 4.22100000 4.38200000 4.46614499 0.09775324 4222 1396483200 2014.04.03 00:00 4.35900000 4.43200000 4.31200000 4.48200000 4.46289308 0.09165971 5084 1396569600 2014.04.04 00:00 4.43100000 4.42000000 4.40400000 4.47700000 4.45880803 0.08961066 5013 1396742400 2014.04.06 00:00 4.43400000 4.44000000 4.42500000 4.44300000 4.45701679 0.08677832 155 1396828800 2014.04.07 00:00 4.44300000 4.47400000 4.42700000 4.52700000 4.45863424 0.08702709 4642 1396915200 2014.04.08 00:00 4.45600000 4.53400000 4.45600000 4.55100000 4.46581193 0.09199496 4270 1397001600 2014.04.09 00:00 4.53200000 4.56100000 4.49800000 4.59200000 4.47487746 0.09856807 4553 1397088000 2014.04.10 00:00 4.55600000 4.63700000 4.52200000 4.70300000 4.49031770 0.11270817 6733 1397174400 2014.04.11 00:00 4.63300000 4.62100000 4.60500000 4.67200000 4.50276363 0.12265934 4056 1397347200 2014.04.13 00:00 4.61700000 4.62300000 4.61600000 4.62500000 4.51421472 0.12735503 207 1397433600 2014.04.14 00:00 4.62000000 4.57000000 4.53900000 4.64500000 4.51952760 0.12197356 4111 1397520000 2014.04.15 00:00 4.56600000 4.56900000 4.51200000 4.63200000 4.52423926 0.11636786 4723 1397606400 2014.04.16 00:00 4.56600000 4.52800000 4.52300000 4.60300000 4.52459742 0.10382389 4260 1397692800 2014.04.17 00:00 4.52700000 4.73500000 4.48400000 4.74500000 4.54463576 0.11760994 6580 1397952000 2014.04.20 00:00 4.76400000 4.73500000 4.72500000 4.76600000 4.56276569 0.12566336 727 1398038400 2014.04.21 00:00 4.75600000 4.69000000 4.68600000 4.78700000 4.57488324 0.13278734 5178 1398124800 2014.04.22 00:00 4.69300000 4.75400000 4.67700000 4.75500000 4.59194198 0.14252606 4318 1398211200 2014.04.23 00:00 4.75300000 4.72700000 4.72500000 4.78300000 4.60480465 0.14664561 4570 1398297600 2014.04.24 00:00 4.71900000 4.68300000 4.67400000 4.80400000 4.61225183 0.14044714 6815 1398384000 2014.04.25 00:00 4.68800000 4.64200000 4.63100000 4.72000000 4.61508499 0.11801070 5165 1398556800 2014.04.27 00:00 4.64800000 4.65700000 4.64400000 4.65800000 4.61907689 0.10481308 172 1398643200 2014.04.28 00:00 4.64000000 4.79000000 4.63300000 4.80500000 4.63535528 0.10463193 3253 1398729600 2014.04.29 00:00 4.76300000 4.83400000 4.75400000 4.84500000 4.65427383 0.10381008 5276 1398816000 2014.04.30 00:00 4.83600000 4.79500000 4.75100000 4.85100000 4.66767632 0.09773510 5281 1398902400 2014.05.01 00:00 4.79700000 4.72600000 4.70700000 4.82100000 4.67323096 0.08857559 4876 1398988800 2014.05.02 00:00 4.72300000 4.68900000 4.67100000 4.76400000 4.67473277 0.08292066 3980 1399161600 2014.05.04 00:00 4.71200000 4.68400000 4.67000000 4.72100000 4.67561536 0.07884794 315 1399248000 2014.05.05 00:00 4.77500000 4.70900000 4.65100000 4.77500000 4.67879485 0.07828924 3801 1399334400 2014.05.06 00:00 4.70100000 4.78900000 4.69200000 4.80500000 4.68929058 0.07942924 4484 1399420800 2014.05.07 00:00 4.78600000 4.74600000 4.70600000 4.82500000 4.69469148 0.07832933 4550 1399507200 2014.05.08 00:00 4.75000000 4.58600000 4.56100000 4.75400000 4.68433991 0.07896979 5283 1399593600 2014.05.09 00:00 4.58700000 4.53400000 4.49800000 4.59700000 4.67002182 0.08603412 3940 1399852800 2014.05.12 00:00 4.53500000 4.40700000 4.40500000 4.54600000 4.64497212 0.10844963 4668 1399939200 2014.05.13 00:00 4.40500000 4.37200000 4.34700000 4.46800000 4.61897478 0.13208444 4865 1400025600 2014.05.14 00:00 4.37100000 4.38000000 4.33900000 4.40200000 4.59621528 0.14832539 3699 1400112000 2014.05.15 00:00 4.38400000 4.44100000 4.29000000 4.50800000 4.58143287 0.15650106 5515 1400198400 2014.05.16 00:00 4.44900000 4.41500000 4.40800000 4.45700000 4.56558212 0.16183020 2744 1400457600 2014.05.19 00:00 4.41400000 4.46700000 4.39100000 4.52200000 4.55619335 0.16257747 4712 1400544000 2014.05.20 00:00 4.47400000 4.53600000 4.43100000 4.56900000 4.55427017 0.16080513 4307 1400630400 2014.05.21 00:00 4.53400000 4.48100000 4.46600000 4.57400000 4.54729206 0.16265091 4542 1400716800 2014.05.22 00:00 4.48300000 4.37600000 4.34900000 4.50100000 4.53097853 0.17002938 5683 1400803200 2014.05.23 00:00 4.37400000 4.40000000 4.35900000 4.41000000 4.51850438 0.16583460 3496 1401062400 2014.05.26 00:00 4.40600000 4.39000000 4.38400000 4.40600000 4.50626587 0.15548753 844 1401148800 2014.05.27 00:00 4.39900000 4.49300000 4.36000000 4.51200000 4.50500246 0.14170752 4083 1401235200 2014.05.28 00:00 4.49200000 4.61700000 4.48200000 4.63300000 4.51566889 0.13394240 4380 1401321600 2014.05.29 00:00 4.61600000 4.58400000 4.52900000 4.65200000 4.52217661 0.12904753 5555 1401408000 2014.05.30 00:00 4.58200000 4.54900000 4.48900000 4.59000000 4.52473122 0.12421853 4981 1401667200 2014.06.02 00:00 4.55100000 4.61900000 4.52300000 4.61900000 4.53370920 0.12057405 4515 1401753600 2014.06.03 00:00 4.61700000 4.61100000 4.59200000 4.66100000 4.54107023 0.11011646 4800 1401840000 2014.06.04 00:00 4.61300000 4.64800000 4.57600000 4.65300000 4.55125402 0.10785853 4132 1401926400 2014.06.05 00:00 4.63800000 4.70300000 4.58700000 4.72200000 4.56570601 0.11992292 5702 1402012800 2014.06.06 00:00 4.70100000 4.71500000 4.67800000 4.73500000 4.57992449 0.13124886 3876 1402272000 2014.06.09 00:00 4.71400000 4.65200000 4.63800000 4.74200000 4.58678882 0.12971905 4480 1402358400 2014.06.10 00:00 4.61800000 4.52300000 4.52000000 4.63400000 4.58071370 0.11861989 4592 1402444800 2014.06.11 00:00 4.53500000 4.52000000 4.50400000 4.57200000 4.57493144 0.10848315 4422 1402531200 2014.06.12 00:00 4.52600000 4.75500000 4.52000000 4.76800000 4.59208083 0.11640258 6729 1402617600 2014.06.13 00:00 4.75400000 4.75300000 4.71600000 4.79000000 4.60740646 0.11916530 5165 1402876800 2014.06.16 00:00 4.75700000 4.70800000 4.66900000 4.84000000 4.61698680 0.11960734 7030 1402963200 2014.06.17 00:00 4.70400000 4.70500000 4.67200000 4.73800000 4.62536901 0.12200940 4824 1403049600 2014.06.18 00:00 4.70200000 4.65300000 4.64600000 4.77200000 4.62800053 0.11844674 4810 1403136000 2014.06.19 00:00 4.65000000 4.57400000 4.57300000 4.70000000 4.62285762 0.10405345 6202 1403222400 2014.06.20 00:00 4.57200000 4.55300000 4.51800000 4.61300000 4.61620452 0.09243479 4875 1403481600 2014.06.23 00:00 4.52200000 4.43800000 4.43700000 4.57400000 4.59923266 0.08913283 5120 1403568000 2014.06.24 00:00 4.43700000 4.51900000 4.43100000 4.55400000 4.59159145 0.08987355 4769 1403654400 2014.06.25 00:00 4.52400000 4.55700000 4.51700000 4.58600000 4.58829703 0.09100956 4647 1403740800 2014.06.26 00:00 4.55100000 4.42600000 4.34800000 4.59500000 4.57284017 0.10236845 4159 1403827200 2014.06.27 00:00 4.44400000 4.42900000 4.37400000 4.46500000 4.55914111 0.11180670 4621 1404086400 2014.06.30 00:00 4.40500000 4.44100000 4.37800000 4.49200000 4.54788957 0.11804175 4013 1404172800 2014.07.01 00:00 4.44700000 4.44400000 4.40200000 4.48600000 4.53799533 0.12297336 4401 1404259200 2014.07.02 00:00 4.43700000 4.36000000 4.33800000 4.45800000 4.52104339 0.13236853 3737 1404345600 2014.07.03 00:00 4.35700000 4.38900000 4.32900000 4.40900000 4.50846783 0.13329512 4917 1404432000 2014.07.04 00:00 4.39800000 4.36600000 4.34100000 4.40100000 4.49489946 0.13282303 1569 1404691200 2014.07.07 00:00 4.34500000 4.22800000 4.20000000 4.35400000 4.46948047 0.14745137 5054 1404777600 2014.07.08 00:00 4.22600000 4.20600000 4.13000000 4.23700000 4.44438709 0.16520099 5178 1404864000 2014.07.09 00:00 4.20400000 4.16700000 4.16200000 4.22800000 4.41796927 0.18335697 4621 1404950400 2014.07.10 00:00 4.16800000 4.12000000 4.10800000 4.19100000 4.38959125 0.18736325 4729 1405036800 2014.07.11 00:00 4.12600000 4.14100000 4.10600000 4.15700000 4.36591589 0.18343607 3364 1405296000 2014.07.14 00:00 4.14500000 4.15000000 4.09300000 4.17100000 4.34535247 0.17798251 4518 1405382400 2014.07.15 00:00 4.15300000 4.08700000 4.08100000 4.15700000 4.32074747 0.17318220 4054 1405468800 2014.07.16 00:00 4.08500000 4.10500000 4.08300000 4.14400000 4.30020010 0.16675651 3029 1405555200 2014.07.17 00:00 4.10900000 3.96500000 3.93600000 4.10900000 4.26827628 0.17599497 4638 1405641600 2014.07.18 00:00 3.96200000 3.93800000 3.93400000 3.97500000 4.23682139 0.18360794 2932 1405900800 2014.07.21 00:00 3.88300000 3.85500000 3.82700000 3.89100000 4.20045745 0.20216159 4065 1405987200 2014.07.22 00:00 3.84700000 3.76000000 3.75800000 3.86000000 4.15850912 0.21858493 4179 1406073600 2014.07.23 00:00 3.75800000 3.76000000 3.75200000 3.81600000 4.12055587 0.22327936 3331 1406160000 2014.07.24 00:00 3.76500000 3.84100000 3.74400000 3.88300000 4.09393150 0.22519520 4582 1406246400 2014.07.25 00:00 3.84200000 3.78000000 3.76400000 3.86100000 4.06403327 0.22713809 3067 1406505600 2014.07.28 00:00 3.73600000 3.74500000 3.72800000 3.84800000 4.03364914 0.22557190 3769 1406592000 2014.07.29 00:00 3.73700000 3.82600000 3.72200000 3.83100000 4.01387304 0.21269633 3409 1406678400 2014.07.30 00:00 3.81700000 3.78100000 3.74900000 3.82900000 3.99169465 0.20567764 3243 1406764800 2014.07.31 00:00 3.78700000 3.82300000 3.75900000 3.88900000 3.97562849 0.18917358 5778 1406851200 2014.08.01 00:00 3.82800000 3.79600000 3.78100000 3.87500000 3.95852102 0.17123917 4591 1407110400 2014.08.04 00:00 3.78800000 3.84400000 3.76100000 3.85200000 3.94761425 0.16106717 3568 1407196800 2014.08.05 00:00 3.84100000 3.89500000 3.82600000 3.91300000 3.94260337 0.14993575 3397 1407283200 2014.08.06 00:00 3.89400000 3.94800000 3.87700000 3.94900000 3.94311734 0.14142251 4528 1407369600 2014.08.07 00:00 3.94600000 3.87700000 3.85800000 3.98000000 3.93682045 0.13453217 5550 1407456000 2014.08.08 00:00 3.87900000 3.96900000 3.87200000 3.97200000 3.93988517 0.12798222 3858 1407715200 2014.08.11 00:00 3.98800000 3.99100000 3.92200000 4.01100000 3.94475325 0.12213205 4057 1407801600 2014.08.12 00:00 3.98900000 3.97500000 3.95400000 4.01900000 3.94763389 0.11986630 3355 1407888000 2014.08.13 00:00 3.98200000 3.81500000 3.81300000 3.98500000 3.93500209 0.10924613 4892 1407974400 2014.08.14 00:00 3.81300000 3.88800000 3.79900000 3.94300000 3.93052570 0.10633491 4650 1408060800 2014.08.15 00:00 3.88400000 3.78700000 3.76400000 3.90000000 3.91685659 0.10128955 4750 1408320000 2014.08.18 00:00 3.74600000 3.78600000 3.72800000 3.82300000 3.90439405 0.09629390 3518 1408406400 2014.08.19 00:00 3.78500000 3.87400000 3.78000000 3.91400000 3.90149938 0.08927478 3559 1408492800 2014.08.20 00:00 3.87000000 3.83300000 3.79300000 3.88600000 3.89497563 0.08137805 5007 1408579200 2014.08.21 00:00 3.83100000 3.88400000 3.78800000 3.95400000 3.89393033 0.08001274 6543 1408665600 2014.08.22 00:00 3.88000000 3.84300000 3.82800000 3.89200000 3.88907983 0.07461498 3990 1408924800 2014.08.25 00:00 3.82500000 3.93700000 3.82500000 3.94300000 3.89364365 0.06965648 3896 1409011200 2014.08.26 00:00 3.93200000 3.93300000 3.89900000 3.97700000 3.89739188 0.06973069 4101 1409097600 2014.08.27 00:00 3.93200000 3.96400000 3.89500000 3.99600000 3.90373551 0.06803245 3720 1409184000 2014.08.28 00:00 4.01000000 4.05700000 3.97200000 4.09100000 3.91833212 0.07714221 5498 1409270400 2014.08.29 00:00 4.05400000 4.08300000 4.01100000 4.08400000 3.93401478 0.08421630 3615 1409529600 2014.09.01 00:00 4.05600000 4.06300000 4.02300000 4.07000000 3.94629909 0.08950912 1221 1409616000 2014.09.02 00:00 4.05800000 3.89700000 3.88500000 4.07200000 3.94160394 0.08819744 6213 1409702400 2014.09.03 00:00 3.89100000 3.85200000 3.82900000 3.91600000 3.93307023 0.08833899 4676 1409788800 2014.09.04 00:00 3.85300000 3.83700000 3.79000000 3.87900000 3.92392068 0.08849760 4765 1409875200 2014.09.05 00:00 3.83800000 3.80400000 3.78100000 3.84500000 3.91249966 0.09028258 3383 1410134400 2014.09.08 00:00 3.78300000 3.89300000 3.76500000 3.89700000 3.91064255 0.08842959 3892 1410220800 2014.09.09 00:00 3.88700000 3.98100000 3.85300000 4.01500000 3.91734326 0.08966806 4994 1410307200 2014.09.10 00:00 3.97800000 3.95200000 3.93700000 3.99200000 3.92064390 0.08748280 3701 1410393600 2014.09.11 00:00 3.95400000 3.84100000 3.80800000 3.96200000 3.91305877 0.08796640 5093 1410480000 2014.09.12 00:00 3.84400000 3.84800000 3.78500000 3.85800000 3.90686270 0.08445189 3648 1410739200 2014.09.15 00:00 3.84100000 3.93700000 3.83900000 3.95100000 3.90973292 0.08003087 4156 1410825600 2014.09.16 00:00 3.93200000 3.98900000 3.86200000 3.99800000 3.91728216 0.08084613 4144 1410912000 2014.09.17 00:00 3.98600000 4.01400000 3.96000000 4.03900000 3.92649339 0.08056614 4389 1410998400 2014.09.18 00:00 4.01200000 3.91400000 3.89700000 4.02700000 3.92530354 0.08014252 4874 1411084800 2014.09.19 00:00 3.90800000 3.84300000 3.83400000 3.91400000 3.91746511 0.08116933 3476 1411344000 2014.09.22 00:00 3.84000000 3.84600000 3.80300000 3.87700000 3.91065891 0.08370367 3459 1411430400 2014.09.23 00:00 3.85200000 3.82800000 3.81300000 3.90300000 3.90278663 0.08698200 3534 1411516800 2014.09.24 00:00 3.82600000 3.90000000 3.79600000 3.92100000 3.90252124 0.08595087 3744 1411603200 2014.09.25 00:00 3.89500000 3.95900000 3.82400000 3.97300000 3.90790017 0.07911238 5496 1411689600 2014.09.26 00:00 3.96300000 3.97100000 3.91600000 3.99300000 3.91390967 0.07038718 3367 1411948800 2014.09.29 00:00 4.03900000 4.13900000 4.01100000 4.16100000 3.93534685 0.08310807 4585 1412035200 2014.09.30 00:00 4.13400000 4.12300000 4.09800000 4.17500000 3.95321858 0.09661869 5157 1412121600 2014.10.01 00:00 4.13000000 4.03100000 4.01700000 4.18300000 3.96062633 0.09740247 4882 1412208000 2014.10.02 00:00 4.03200000 3.96200000 3.90700000 4.05800000 3.96075716 0.09342860 5131 1412294400 2014.10.03 00:00 3.95800000 4.02100000 3.94500000 4.04600000 3.96649457 0.08855883 4553 1412553600 2014.10.06 00:00 3.99600000 3.90900000 3.88900000 3.99600000 3.96101890 0.08712979 4654 1412640000 2014.10.07 00:00 3.91400000 3.93700000 3.86600000 3.96600000 3.95873138 0.08687387 4584 1412726400 2014.10.08 00:00 3.94100000 3.85800000 3.83800000 3.94400000 3.94913792 0.08861115 4353 1412812800 2014.10.09 00:00 3.86100000 3.85500000 3.81500000 3.94000000 3.94017240 0.08776207 6095 1412899200 2014.10.10 00:00 3.85700000 3.86100000 3.83400000 3.88700000 3.93263217 0.08785330 3695 1413158400 2014.10.13 00:00 3.83600000 3.91700000 3.82000000 3.92600000 3.93114339 0.08811972 4565 1413244800 2014.10.14 00:00 3.92200000 3.82800000 3.80500000 3.95500000 3.92132021 0.09120101 3836 1413331200 2014.10.15 00:00 3.83600000 3.80900000 3.76400000 3.85500000 3.91062305 0.09340161 4575 1413417600 2014.10.16 00:00 3.81100000 3.81100000 3.74600000 3.83200000 3.90113514 0.09744267 4856 1413504000 2014.10.17 00:00 3.81700000 3.76000000 3.71500000 3.81700000 3.88769370 0.10444640 4416 1413763200 2014.10.20 00:00 3.72100000 3.66200000 3.66200000 3.74400000 3.86619906 0.12109148 4070 1413849600 2014.10.21 00:00 3.64800000 3.69700000 3.63100000 3.71500000 3.85008487 0.13185877 4279 1413936000 2014.10.22 00:00 3.70000000 3.65500000 3.65100000 3.71700000 3.83150535 0.14466666 3760 1414022400 2014.10.23 00:00 3.66200000 3.65200000 3.59000000 3.68200000 3.81440961 0.15308304 6626 1414108800 2014.10.24 00:00 3.65100000 3.62800000 3.55900000 3.65100000 3.79665631 0.16040216 4033 1414368000 2014.10.27 00:00 3.62000000 3.56700000 3.54700000 3.64200000 3.77478428 0.15594325 3861 1414454400 2014.10.28 00:00 3.57000000 3.67100000 3.54100000 3.67600000 3.76490006 0.13957172 4607 1414540800 2014.10.29 00:00 3.64100000 3.70500000 3.61400000 3.76500000 3.75919530 0.12813338 4388 1414627200 2014.10.30 00:00 3.80300000 3.86100000 3.77000000 3.87100000 3.76889098 0.12045085 4366 1414713600 2014.10.31 00:00 3.85900000 3.86700000 3.83500000 3.95400000 3.77823470 0.10851511 5896 1414972800 2014.11.03 00:00 4.00700000 4.04100000 3.98900000 4.06400000 3.80325996 0.12167840 6104 1415059200 2014.11.04 00:00 4.04000000 4.14300000 4.02800000 4.17800000 3.83561616 0.14639732 7644 1415145600 2014.11.05 00:00 4.14400000 4.20600000 4.13300000 4.31300000 3.87089081 0.17700832 8389 1415232000 2014.11.06 00:00 4.20900000 4.41500000 4.11200000 4.45600000 3.92271073 0.22855392 9752 1415318400 2014.11.07 00:00 4.42400000 4.37500000 4.28300000 4.49300000 3.96578590 0.26311833 10826 1415577600 2014.11.10 00:00 4.50900000 4.27300000 4.24600000 4.54200000 3.99504439 0.28219000 9938 1415664000 2014.11.11 00:00 4.26600000 4.20400000 4.12400000 4.30900000 4.01494492 0.29085056 9877 1415750400 2014.11.12 00:00 4.21800000 4.15100000 4.14400000 4.22700000 4.02790255 0.29342787 7512 1415836800 2014.11.13 00:00 4.15400000 3.97700000 3.96300000 4.17300000 4.02305469 0.28793709 7886 1415923200 2014.11.14 00:00 3.97800000 4.06200000 3.93200000 4.07300000 4.02676376 0.28310622 7820 1416182400 2014.11.17 00:00 4.14800000 4.30100000 4.11300000 4.34600000 4.05288150 0.28420204 9178 1416268800 2014.11.18 00:00 4.30300000 4.26700000 4.15000000 4.33400000 4.07327374 0.28153209 10548 1416355200 2014.11.19 00:00 4.26200000 4.39700000 4.19400000 4.50500000 4.10410481 0.28083619 10590 1416441600 2014.11.20 00:00 4.40800000 4.46100000 4.25100000 4.50100000 4.13809483 0.27911803 13593 1416528000 2014.11.21 00:00 4.46000000 4.24100000 4.24000000 4.52900000 4.14789532 0.25707576 8658 1416787200 2014.11.24 00:00 4.04700000 4.15000000 4.00600000 4.15600000 4.14809577 0.22185592 8053 1416873600 2014.11.25 00:00 4.14600000 4.28800000 4.09900000 4.31900000 4.16141998 0.19603953 5112 1416960000 2014.11.26 00:00 4.44400000 4.33500000 4.33000000 4.51300000 4.17795141 0.16880451 8445 1417046400 2014.11.27 00:00 4.34100000 4.23400000 4.23200000 4.36600000 4.18328937 0.15236508 2784 1417132800 2014.11.28 00:00 4.22100000 4.08400000 4.07900000 4.27000000 4.17383324 0.14029839 5879 1417392000 2014.12.01 00:00 3.97500000 4.00200000 3.92800000 4.04000000 4.15746817 0.14942643 10814 1417478400 2014.12.02 00:00 4.02300000 3.86300000 3.85600000 4.02600000 4.12942358 0.17500719 8109 1417564800 2014.12.03 00:00 3.86100000 3.78700000 3.75600000 3.86500000 4.09681181 0.20354373 7246 1417651200 2014.12.04 00:00 3.78600000 3.65100000 3.63700000 3.80600000 4.05435354 0.23035159 6292 1417737600 2014.12.05 00:00 3.67700000 3.78400000 3.66400000 3.82100000 4.02860559 0.23644779 7490 1417996800 2014.12.08 00:00 3.77600000 3.60600000 3.58500000 3.78400000 3.98835744 0.26190447 6911 1418083200 2014.12.09 00:00 3.61400000 3.64300000 3.60800000 3.70800000 3.95546625 0.27982743 6692 1418169600 2014.12.10 00:00 3.64700000 3.71600000 3.60500000 3.74100000 3.93265994 0.28939006 6857 1418256000 2014.12.11 00:00 3.71300000 3.65000000 3.61300000 3.77600000 3.90573995 0.30561190 7982 1418342400 2014.12.12 00:00 3.64900000 3.77000000 3.64400000 3.82500000 3.89281233 0.30983966 6712 1418601600 2014.12.15 00:00 3.93000000 3.73600000 3.70500000 3.93400000 3.87787783 0.30302406 7660 1418688000 2014.12.16 00:00 3.74100000 3.62600000 3.60400000 3.78800000 3.85388946 0.30251959 7291 1418774400 2014.12.17 00:00 3.61700000 3.68900000 3.61400000 3.72300000 3.83818570 0.28340808 5618 1418860800 2014.12.18 00:00 3.69100000 3.66500000 3.63500000 3.80100000 3.82169183 0.25287226 7423 1418947200 2014.12.19 00:00 3.66100000 3.44600000 3.44400000 3.67500000 3.78591165 0.25403275 8122 1419206400 2014.12.22 00:00 3.35000000 3.16400000 3.12100000 3.35000000 3.72668197 0.28438439 9601 1419292800 2014.12.23 00:00 3.16700000 3.16700000 3.09800000 3.23300000 3.67337893 0.28995459 8231 1419379200 2014.12.24 00:00 3.17000000 3.03900000 3.00400000 3.18900000 3.61296189 0.29168313 4847 1419552000 2014.12.26 00:00 3.06300000 3.02800000 2.97300000 3.06500000 3.55725123 0.29190639 4499 1419811200 2014.12.29 00:00 3.05300000 3.17000000 3.01600000 3.20600000 3.52037016 0.28355714 4244 1419897600 2014.12.30 00:00 3.16700000 3.09700000 3.08000000 3.17400000 3.48004919 0.28097869 4523 1419984000 2014.12.31 00:00 3.09500000 2.97100000 2.96500000 3.12100000 3.43156832 0.29321197 4349 1420156800 2015.01.02 00:00 2.87300000 2.96500000 2.86400000 3.09400000 3.38713324 0.30381003 5928 1420416000 2015.01.05 00:00 3.07600000 2.91600000 2.87600000 3.17300000 3.34226341 0.32000550 8562 1420502400 2015.01.06 00:00 2.92100000 2.94300000 2.81100000 2.95400000 3.30423832 0.32043473 8064 1420588800 2015.01.07 00:00 2.95100000 2.88300000 2.82500000 3.01200000 3.26412039 0.33076612 8429 1420675200 2015.01.08 00:00 2.87700000 2.96600000 2.81600000 2.96600000 3.23572797 0.32924194 8336 1420761600 2015.01.09 00:00 2.95900000 2.96400000 2.88800000 2.98900000 3.20984911 0.31873524 6623 1421020800 2015.01.12 00:00 2.91000000 2.81600000 2.78200000 2.92100000 3.17233967 0.31687258 6546 1421107200 2015.01.13 00:00 2.81500000 2.94670000 2.79500000 2.95760000 3.15085018 0.29158277 10922 1421193600 2015.01.14 00:00 2.93800000 3.26840000 2.92160000 3.28660000 3.16204540 0.26275068 16141 1421280000 2015.01.15 00:00 3.25440000 3.14740000 3.02570000 3.30380000 3.16065060 0.24114289 18915 1421366400 2015.01.16 00:00 3.15050000 3.05320000 2.99090000 3.18150000 3.15041721 0.20794146 15643 1421625600 2015.01.19 00:00 3.00490000 2.96920000 2.95210000 3.01180000 3.13315843 0.16833101 4797 1421712000 2015.01.20 00:00 2.96800000 2.88130000 2.81020000 2.98280000 3.10917191 0.14714894 12607 1421798400 2015.01.21 00:00 2.87520000 2.95600000 2.84410000 2.98710000 3.09458411 0.14113102 13225 1421884800 2015.01.22 00:00 2.96010000 2.83360000 2.76050000 3.00420000 3.06972848 0.13606797 13418 1421971200 2015.01.23 00:00 2.83760000 2.93850000 2.83420000 2.95700000 3.05723053 0.13184568 12406 1422230400 2015.01.26 00:00 2.86140000 2.84640000 2.80660000 2.92190000 3.03715143 0.12933533 10766 1422316800 2015.01.27 00:00 2.85090000 2.88090000 2.84510000 2.95560000 3.02227034 0.12269703 10779 1422403200 2015.01.28 00:00 2.87590000 2.84670000 2.78760000 2.88810000 3.00554936 0.11902284 10360 1422489600 2015.01.29 00:00 2.84900000 2.72410000 2.66940000 2.91450000 2.97874466 0.12298584 11573 1422576000 2015.01.30 00:00 2.72110000 2.66660000 2.63710000 2.72490000 2.94901660 0.13235761 10414 1422835200 2015.02.02 00:00 2.65580000 2.67280000 2.60830000 2.70100000 2.92271025 0.14116679 8953 1422921600 2015.02.03 00:00 2.68920000 2.75980000 2.65020000 2.77980000 2.90719499 0.14423051 9350 1423008000 2015.02.04 00:00 2.76220000 2.67180000 2.65080000 2.77610000 2.88477642 0.15263159 8407 1423094400 2015.02.05 00:00 2.66020000 2.60190000 2.58550000 2.69940000 2.85783581 0.16437506 9352 1423180800 2015.02.06 00:00 2.62730000 2.58580000 2.58360000 2.63950000 2.83192764 0.17491382 6724 1423440000 2015.02.09 00:00 2.67180000 2.63210000 2.58640000 2.69660000 2.81289643 0.18277444 8782 1423526400 2015.02.10 00:00 2.63610000 2.70680000 2.62650000 2.75850000 2.80279201 0.18320929 9530 1423612800 2015.02.11 00:00 2.70790000 2.83240000 2.70140000 2.86360000 2.80561182 0.15078189 12055 1423699200 2015.02.12 00:00 2.84340000 2.73290000 2.69550000 2.88740000 2.79868688 0.13032773 10781 1423785600 2015.02.13 00:00 2.73480000 2.80110000 2.67670000 2.81470000 2.79891670 0.11728924 8913 1424044800 2015.02.16 00:00 2.82000000 2.88050000 2.78980000 2.89070000 2.80668654 0.11449481 3668 1424131200 2015.02.17 00:00 2.85930000 2.79280000 2.71080000 2.86670000 2.80536401 0.11287262 9621 1424217600 2015.02.18 00:00 2.79030000 2.84420000 2.75680000 2.86350000 2.80906268 0.10959567 9048 1424304000 2015.02.19 00:00 2.83940000 2.86160000 2.81180000 2.90560000 2.81406623 0.11222855 10933 1424390400 2015.02.20 00:00 2.85110000 2.96640000 2.83650000 3.00680000 2.82857421 0.12084907 10347 1424649600 2015.02.23 00:00 3.00570000 2.88290000 2.86100000 3.04540000 2.83374810 0.12408859 10418 1424736000 2015.02.24 00:00 2.87790000 2.91150000 2.84330000 2.97430000 2.84115304 0.12886718 11371 1424822400 2015.02.25 00:00 2.90530000 2.87370000 2.83660000 2.95040000 2.84425275 0.13079895 9500 1424908800 2015.02.26 00:00 2.88300000 2.70720000 2.69900000 2.89310000 2.83120011 0.12465090 9969 1424995200 2015.02.27 00:00 2.71160000 2.72190000 2.69700000 2.75510000 2.82079057 0.11686096 8003 1425254400 2015.03.02 00:00 2.70420000 2.68560000 2.68250000 2.76500000 2.80791528 0.11136088 6601 1425340800 2015.03.03 00:00 2.66540000 2.72990000 2.66480000 2.74460000 2.80048525 0.10999401 7737 1425427200 2015.03.04 00:00 2.72680000 2.79010000 2.72580000 2.79650000 2.79949618 0.10597513 6796 1425513600 2015.03.05 00:00 2.79220000 2.84690000 2.75910000 2.87910000 2.80401083 0.09748427 7549 1425600000 2015.03.06 00:00 2.84630000 2.85780000 2.80280000 2.88680000 2.80913361 0.08546648 6578 1425859200 2015.03.09 00:00 2.78870000 2.71070000 2.68670000 2.79380000 2.79975898 0.07916380 8226 1425945600 2015.03.10 00:00 2.70860000 2.74780000 2.70200000 2.75660000 2.79481051 0.07800469 4939 1426032000 2015.03.11 00:00 2.74110000 2.83880000 2.68230000 2.86100000 2.79899998 0.07750931 8727 1426118400 2015.03.12 00:00 2.84020000 2.76590000 2.74590000 2.87920000 2.79584760 0.07699843 8422 1426204800 2015.03.13 00:00 2.76580000 2.74360000 2.69780000 2.77830000 2.79087164 0.07880018 7369 1426464000 2015.03.16 00:00 2.71860000 2.76230000 2.70080000 2.76650000 2.78815053 0.07692221 6737 1426550400 2015.03.17 00:00 2.76090000 2.85940000 2.75610000 2.86990000 2.79493620 0.07734068 9085 1426636800 2015.03.18 00:00 2.86120000 2.91730000 2.79120000 2.94390000 2.80658989 0.08009609 9514 1426723200 2015.03.19 00:00 2.91410000 2.84040000 2.79550000 2.93940000 2.80980990 0.07951408 8689 1426809600 2015.03.20 00:00 2.84130000 2.80720000 2.78710000 2.92960000 2.80956134 0.07135835 9247 1427068800 2015.03.23 00:00 2.74210000 2.77590000 2.71790000 2.78050000 2.80635550 0.06924377 6826 1427155200 2015.03.24 00:00 2.77740000 2.80630000 2.76200000 2.83460000 2.80635021 0.06512874 7352 1427241600 2015.03.25 00:00 2.80440000 2.74790000 2.73650000 2.81610000 2.80078353 0.06291590 7035 1427328000 2015.03.26 00:00 2.75680000 2.69150000 2.67710000 2.77180000 2.79037557 0.06198777 7005 1427414400 2015.03.27 00:00 2.69480000 2.66780000 2.62620000 2.70080000 2.77870171 0.06515562 5502 1427673600 2015.03.30 00:00 2.63500000 2.64990000 2.62350000 2.68420000 2.76643488 0.06907549 4718 1427760000 2015.03.31 00:00 2.65100000 2.65820000 2.63760000 2.69930000 2.75612679 0.07455547 4899 1427846400 2015.04.01 00:00 2.65410000 2.61740000 2.60060000 2.68640000 2.74291472 0.08300161 5857 1427932800 2015.04.02 00:00 2.61770000 2.72040000 2.61020000 2.73610000 2.74077046 0.08030529 6610 1428278400 2015.04.06 00:00 2.68910000 2.67660000 2.65520000 2.71670000 2.73465899 0.07825240 4007 1428364800 2015.04.07 00:00 2.67610000 2.68320000 2.67120000 2.73050000 2.72975813 0.07994151 4341 1428451200 2015.04.08 00:00 2.67890000 2.64870000 2.63340000 2.69200000 2.72203831 0.08355460 4247 1428537600 2015.04.09 00:00 2.64340000 2.56970000 2.55010000 2.67120000 2.70752990 0.08896909 6597 1428624000 2015.04.10 00:00 2.56590000 2.53980000 2.53300000 2.58050000 2.69155562 0.09888900 3957 1428883200 2015.04.13 00:00 2.51070000 2.53410000 2.50400000 2.57210000 2.67655985 0.10780666 5025 1428969600 2015.04.14 00:00 2.53510000 2.55610000 2.52920000 2.58220000 2.66508748 0.11230645 4006 1429056000 2015.04.15 00:00 2.55610000 2.62870000 2.52440000 2.65090000 2.66162201 0.10466113 5451 1429142400 2015.04.16 00:00 2.63400000 2.71270000 2.57950000 2.72050000 2.66648658 0.08771281 8510 1429228800 2015.04.17 00:00 2.71320000 2.67560000 2.66290000 2.72760000 2.66735452 0.07863112 5810 1429488000 2015.04.20 00:00 2.62660000 2.58220000 2.57230000 2.63110000 2.65924457 0.07394316 5662 1429574400 2015.04.21 00:00 2.58580000 2.61740000 2.57320000 2.63370000 2.65525937 0.06935862 5382 1429660800 2015.04.22 00:00 2.61560000 2.64500000 2.60150000 2.66790000 2.65428229 0.06040356 4526 1429747200 2015.04.23 00:00 2.64510000 2.58510000 2.57110000 2.65210000 2.64769350 0.05668081 5982 1429833600 2015.04.24 00:00 2.58370000 2.57670000 2.56180000 2.60470000 2.64093221 0.05601997 4132 1430092800 2015.04.27 00:00 2.51830000 2.51590000 2.49160000 2.54030000 2.62902438 0.05932300 5087 1430179200 2015.04.28 00:00 2.51630000 2.54040000 2.50080000 2.55570000 2.62058397 0.06091840 3994 1430265600 2015.04.29 00:00 2.54150000 2.60320000 2.52540000 2.62590000 2.61892835 0.06023199 5746 1430352000 2015.04.30 00:00 2.60580000 2.74390000 2.57180000 2.78310000 2.63083041 0.06766021 7881 1430438400 2015.05.01 00:00 2.75100000 2.79440000 2.73360000 2.81820000 2.64640847 0.07777422 5544 1430697600 2015.05.04 00:00 2.74250000 2.82960000 2.74250000 2.84740000 2.66385528 0.09267609 4573 1430784000 2015.05.05 00:00 2.83300000 2.81050000 2.79190000 2.84530000 2.67782144 0.10311587 4632 1430870400 2015.05.06 00:00 2.81290000 2.80330000 2.77500000 2.84770000 2.68977178 0.11111999 5611 1430956800 2015.05.07 00:00 2.80020000 2.76750000 2.73970000 2.84710000 2.69717447 0.11192202 5826 1431043200 2015.05.08 00:00 2.76560000 2.89970000 2.75640000 2.91580000 2.71646262 0.12131332 7976 1431302400 2015.05.11 00:00 2.94570000 2.84040000 2.82780000 2.96180000 2.72826618 0.12112308 6774 1431388800 2015.05.12 00:00 2.84560000 2.92190000 2.82060000 2.96150000 2.74670749 0.12756380 7723 1431475200 2015.05.13 00:00 2.92460000 2.97480000 2.89390000 3.00650000 2.76843059 0.14043664 8712 1431561600 2015.05.14 00:00 2.97560000 3.05170000 2.92920000 3.05910000 2.79540863 0.16092596 8010 1431648000 2015.05.15 00:00 3.05780000 3.06130000 3.01830000 3.08100000 2.82073162 0.17674222 6630 1431907200 2015.05.18 00:00 3.02340000 3.06860000 3.02340000 3.09510000 2.84433813 0.18391333 6785 1431993600 2015.05.19 00:00 3.06530000 3.00420000 2.98290000 3.14870000 2.85956307 0.18452842 9957 1432080000 2015.05.20 00:00 3.00470000 2.97950000 2.94420000 3.06240000 2.87098563 0.18312213 7180 1432166400 2015.05.21 00:00 2.97850000 3.01090000 2.96470000 3.06410000 2.88431081 0.17728919 6888 1432252800 2015.05.22 00:00 3.01020000 2.91730000 2.91340000 3.01560000 2.88745264 0.16412327 6155 1432512000 2015.05.25 00:00 2.90390000 2.87790000 2.86700000 2.90390000 2.88654286 0.14148039 1544 1432598400 2015.05.26 00:00 2.87530000 2.85470000 2.81930000 2.88040000 2.88351021 0.11879167 5951 1432684800 2015.05.27 00:00 2.85360000 2.84280000 2.82420000 2.91590000 2.87963305 0.10212650 6657 1432771200 2015.05.28 00:00 2.84280000 2.71820000 2.70690000 2.84760000 2.86425847 0.10825534 6966 1432857600 2015.05.29 00:00 2.71590000 2.64930000 2.63830000 2.72570000 2.84378624 0.12422086 5394 1433116800 2015.06.01 00:00 2.61890000 2.66020000 2.60750000 2.67730000 2.82630183 0.13739926 5139 1433203200 2015.06.02 00:00 2.65750000 2.71510000 2.60900000 2.73140000 2.81571118 0.14406375 6087 1433289600 2015.06.03 00:00 2.70520000 2.64940000 2.63610000 2.73420000 2.79987202 0.15557596 5680 1433376000 2015.06.04 00:00 2.65030000 2.64290000 2.57810000 2.68720000 2.78492231 0.16617843 6013 1433462400 2015.06.05 00:00 2.63950000 2.60780000 2.59520000 2.65500000 2.76805351 0.17631732 4561 1433721600 2015.06.08 00:00 2.65150000 2.72490000 2.63790000 2.72780000 2.76394366 0.17771411 5128 1433808000 2015.06.09 00:00 2.72940000 2.84370000 2.71620000 2.86620000 2.77153950 0.17179404 8010 1433894400 2015.06.10 00:00 2.84820000 2.92940000 2.84430000 2.94010000 2.78657383 0.16384819 9150 1433980800 2015.06.11 00:00 2.92810000 2.83750000 2.83590000 2.93210000 2.79142394 0.15187404 7162 1434067200 2015.06.12 00:00 2.83730000 2.77480000 2.76240000 2.84530000 2.78984071 0.13970142 6379 1434326400 2015.06.15 00:00 2.78220000 2.92440000 2.78220000 2.93200000 2.80265588 0.12739301 7557 1434412800 2015.06.16 00:00 2.92090000 2.92340000 2.84640000 2.94200000 2.81415532 0.12257057 8126 1434499200 2015.06.17 00:00 2.92300000 2.87210000 2.86270000 2.97300000 2.81967386 0.11842308 8057 1434585600 2015.06.18 00:00 2.87190000 2.80470000 2.79500000 2.89410000 2.81824778 0.11009113 7653 1434672000 2015.06.19 00:00 2.80280000 2.83570000 2.75960000 2.85570000 2.81990990 0.10844284 7164 1434931200 2015.06.22 00:00 2.76630000 2.76380000 2.73720000 2.77430000 2.81456610 0.10647851 4354 1435017600 2015.06.23 00:00 2.76350000 2.74890000 2.73370000 2.82350000 2.80831218 0.10486933 4989 1435104000 2015.06.24 00:00 2.74260000 2.78710000 2.73470000 2.80260000 2.80629197 0.10398353 5772 1435190400 2015.06.25 00:00 2.78450000 2.86260000 2.77300000 2.86860000 2.81165464 0.10448219 8924 1435276800 2015.06.26 00:00 2.85740000 2.77080000 2.76750000 2.86290000 2.80776373 0.09737379 5889 1435536000 2015.06.29 00:00 2.75170000 2.80280000 2.73570000 2.84240000 2.80729099 0.09153465 6801 1435622400 2015.06.30 00:00 2.80560000 2.82590000 2.75490000 2.83750000 2.80906328 0.08950910 6561 1435708800 2015.07.01 00:00 2.82230000 2.80030000 2.76460000 2.85630000 2.80822868 0.08205874 5769 1435795200 2015.07.02 00:00 2.79880000 2.83720000 2.79880000 2.88730000 2.81098785 0.07338459 6832 1435881600 2015.07.03 00:00 2.83250000 2.77700000 2.76590000 2.85950000 2.80775091 0.05884578 2647 1436140800 2015.07.06 00:00 2.77670000 2.75900000 2.73580000 2.78750000 2.80310797 0.05840719 4592 1436227200 2015.07.07 00:00 2.75820000 2.72790000 2.69360000 2.80240000 2.79594531 0.06229173 6267 1436313600 2015.07.08 00:00 2.72670000 2.68910000 2.68000000 2.75920000 2.78576956 0.06223993 5312 1436400000 2015.07.09 00:00 2.68600000 2.73600000 2.65150000 2.74030000 2.78102960 0.06350092 6303 1436486400 2015.07.10 00:00 2.73400000 2.77510000 2.72560000 2.80770000 2.78046488 0.06368103 5332 1436745600 2015.07.13 00:00 2.81490000 2.86870000 2.79060000 2.88160000 2.78886822 0.05637182 6212 1436832000 2015.07.14 00:00 2.86480000 2.83940000 2.82170000 2.92880000 2.79368077 0.04870635 7184 1436918400 2015.07.15 00:00 2.83840000 2.91220000 2.82840000 2.91260000 2.80496832 0.05326801 6120 1437004800 2015.07.16 00:00 2.90430000 2.86000000 2.84110000 2.92040000 2.81020943 0.05549049 7349 1437091200 2015.07.17 00:00 2.85310000 2.88250000 2.82600000 2.89160000 2.81709425 0.05897352 5259 1437350400 2015.07.20 00:00 2.84340000 2.83520000 2.79170000 2.87770000 2.81881861 0.05828664 5623 1437436800 2015.07.21 00:00 2.83550000 2.88820000 2.82440000 2.89590000 2.82542636 0.05940831 5421 1437523200 2015.07.22 00:00 2.89010000 2.89690000 2.84850000 2.91780000 2.83223337 0.06219123 6252 1437609600 2015.07.23 00:00 2.90070000 2.81050000 2.80330000 2.94950000 2.83016353 0.06145816 7390 1437696000 2015.07.24 00:00 2.80860000 2.78210000 2.77330000 2.81880000 2.82558605 0.06001073 5563 1437955200 2015.07.27 00:00 2.74030000 2.79520000 2.73990000 2.81840000 2.82269214 0.05973387 5386 1438041600 2015.07.28 00:00 2.79370000 2.83110000 2.77930000 2.84940000 2.82349289 0.05986507 6523 1438128000 2015.07.29 00:00 2.83010000 2.86100000 2.82590000 2.87330000 2.82706499 0.06064435 5858 1438214400 2015.07.30 00:00 2.86210000 2.78530000 2.76950000 2.88380000 2.82308737 0.06070083 6798 1438300800 2015.07.31 00:00 2.78600000 2.72360000 2.71650000 2.79510000 2.81361239 0.06301545 4568 1438560000 2015.08.03 00:00 2.71450000 2.76070000 2.71450000 2.79480000 2.80857311 0.06309820 5176 1438646400 2015.08.04 00:00 2.76560000 2.82510000 2.76120000 2.82940000 2.81014710 0.06035532 5763 1438732800 2015.08.05 00:00 2.81890000 2.79160000 2.78840000 2.87180000 2.80838071 0.05455219 5372 1438819200 2015.08.06 00:00 2.78890000 2.81580000 2.73980000 2.84660000 2.80908731 0.05187406 6274 1438905600 2015.08.07 00:00 2.81570000 2.79830000 2.77270000 2.83330000 2.80805995 0.05176142 5137 1439164800 2015.08.10 00:00 2.84890000 2.85320000 2.83130000 2.86500000 2.81235900 0.04949244 5050 1439251200 2015.08.11 00:00 2.84900000 2.87230000 2.81330000 2.87330000 2.81806767 0.04934292 5145 1439337600 2015.08.12 00:00 2.87170000 2.94030000 2.86700000 2.94920000 2.82970884 0.05085331 6062 1439424000 2015.08.13 00:00 2.93530000 2.82800000 2.80780000 2.94560000 2.82954609 0.05039914 5795 1439510400 2015.08.14 00:00 2.83310000 2.83290000 2.81030000 2.86120000 2.82986551 0.04901596 4379 1439769600 2015.08.17 00:00 2.79520000 2.76070000 2.74930000 2.81630000 2.82327832 0.05087764 4434 1439856000 2015.08.18 00:00 2.76230000 2.74470000 2.71510000 2.76980000 2.81579467 0.05124042 4007 1439942400 2015.08.19 00:00 2.73760000 2.73430000 2.72320000 2.76760000 2.80803327 0.05057339 4028 1440028800 2015.08.20 00:00 2.73650000 2.78470000 2.72110000 2.81370000 2.80581106 0.05080046 5142 1440115200 2015.08.21 00:00 2.78270000 2.71210000 2.69760000 2.79080000 2.79688620 0.05489098 5095 1440374400 2015.08.24 00:00 2.67790000 2.67250000 2.64980000 2.72070000 2.78503989 0.06257417 6382 1440460800 2015.08.25 00:00 2.67710000 2.70260000 2.66380000 2.71600000 2.77718847 0.06548712 5680 1440547200 2015.08.26 00:00 2.70980000 2.70200000 2.69780000 2.73630000 2.77002767 0.06588397 3898 1440633600 2015.08.27 00:00 2.70780000 2.68860000 2.65610000 2.72560000 2.76227265 0.06951217 4156 1440720000 2015.08.28 00:00 2.69330000 2.73780000 2.68450000 2.74220000 2.75994192 0.06975266 3456 1440979200 2015.08.31 00:00 2.70070000 2.70760000 2.66760000 2.71350000 2.75495698 0.07197158 3080 1441065600 2015.09.01 00:00 2.70840000 2.71000000 2.69600000 2.74450000 2.75067536 0.07195714 4097 1441152000 2015.09.02 00:00 2.71640000 2.66600000 2.66130000 2.71820000 2.74261104 0.07563032 3417 1441238400 2015.09.03 00:00 2.66890000 2.74280000 2.66390000 2.76550000 2.74262904 0.07383432 4957 1441324800 2015.09.04 00:00 2.74120000 2.69990000 2.69120000 2.75060000 2.73855960 0.07417701 3479 1441584000 2015.09.07 00:00 2.68610000 2.69400000 2.68370000 2.74270000 2.73431583 0.07093238 2175 1441670400 2015.09.08 00:00 2.69780000 2.73930000 2.69560000 2.76330000 2.73479051 0.06383929 3264 1441756800 2015.09.09 00:00 2.74030000 2.71110000 2.69050000 2.75280000 2.73253428 0.04437201 2986 1441843200 2015.09.10 00:00 2.71060000 2.72240000 2.70650000 2.77990000 2.73156911 0.03874830 4249 1441929600 2015.09.11 00:00 2.72430000 2.74190000 2.71040000 2.76510000 2.73255300 0.03193060 3200 1442188800 2015.09.14 00:00 2.75440000 2.81360000 2.74730000 2.82150000 2.74027176 0.03924554 3312 1442275200 2015.09.15 00:00 2.82090000 2.78930000 2.77780000 2.84440000 2.74494112 0.04285654 3675 1442361600 2015.09.16 00:00 2.78950000 2.73250000 2.72300000 2.79540000 2.74375625 0.04230174 3200 1442448000 2015.09.17 00:00 2.73470000 2.71130000 2.68600000 2.74310000 2.74066518 0.04025101 3259 1442534400 2015.09.18 00:00 2.71360000 2.67000000 2.66920000 2.73800000 2.73393516 0.03957287 3157 1442793600 2015.09.21 00:00 2.65220000 2.64060000 2.62150000 2.66170000 2.72504610 0.03969844 3246 1442880000 2015.09.22 00:00 2.64270000 2.64430000 2.63680000 2.67120000 2.71735599 0.04188655 3008 1442966400 2015.09.23 00:00 2.64300000 2.64980000 2.63920000 2.67500000 2.71092209 0.04388460 2732 1443052800 2015.09.24 00:00 2.65210000 2.68770000 2.61050000 2.69670000 2.70871046 0.04394715 4042 1443139200 2015.09.25 00:00 2.69510000 2.65550000 2.63010000 2.71440000 2.70364280 0.04509639 3713 1443398400 2015.09.28 00:00 2.70980000 2.70400000 2.68280000 2.75280000 2.70367682 0.04508579 4418 1443484800 2015.09.29 00:00 2.70600000 2.63100000 2.62730000 2.71570000 2.69675522 0.04821168 3571 1443571200 2015.09.30 00:00 2.63490000 2.57600000 2.56660000 2.66440000 2.68525472 0.05624594 4072 1443657600 2015.10.01 00:00 2.58370000 2.50130000 2.49080000 2.60040000 2.66773522 0.07081781 5582 1443744000 2015.10.02 00:00 2.50360000 2.55330000 2.48540000 2.55550000 2.65683663 0.07726854 4182 1444003200 2015.10.05 00:00 2.54710000 2.55660000 2.52400000 2.58180000 2.64729028 0.08231809 4123 1444089600 2015.10.06 00:00 2.56540000 2.57460000 2.54980000 2.59700000 2.64036740 0.08298988 4931 1444176000 2015.10.07 00:00 2.58040000 2.58140000 2.56090000 2.63100000 2.63475146 0.08383167 4823 1444262400 2015.10.08 00:00 2.58980000 2.61020000 2.57460000 2.64000000 2.63241322 0.08219716 5425 1444348800 2015.10.09 00:00 2.61370000 2.65030000 2.59880000 2.65460000 2.63411673 0.07827738 4972 1444608000 2015.10.12 00:00 2.65970000 2.68750000 2.64970000 2.69520000 2.63920085 0.06798153 4097 1444694400 2015.10.13 00:00 2.69040000 2.65530000 2.64430000 2.70500000 2.64073410 0.05939110 3898 1444780800 2015.10.14 00:00 2.66190000 2.69830000 2.64740000 2.70070000 2.64621657 0.05829511 4495 1444867200 2015.10.15 00:00 2.70210000 2.63860000 2.63680000 2.73900000 2.64549118 0.05624929 5970 1444953600 2015.10.16 00:00 2.64750000 2.61270000 2.61030000 2.66150000 2.64236821 0.05542823 4691 1445212800 2015.10.19 00:00 2.66040000 2.64940000 2.62860000 2.66720000 2.64303790 0.05565181 4259 1445299200 2015.10.20 00:00 2.65240000 2.67160000 2.64250000 2.68660000 2.64575810 0.05684275 4373 1445385600 2015.10.21 00:00 2.68260000 2.59530000 2.58200000 2.68260000 2.64095257 0.05636179 5246 1445472000 2015.10.22 00:00 2.59720000 2.57490000 2.56050000 2.62870000 2.63466185 0.05520440 5254 1445558400 2015.10.23 00:00 2.57560000 2.50320000 2.49500000 2.58170000 2.62214167 0.05883082 5386 1445817600 2015.10.26 00:00 2.45340000 2.38890000 2.36450000 2.46370000 2.59992818 0.07181106 8081 1445904000 2015.10.27 00:00 2.38780000 2.40150000 2.35760000 2.44750000 2.58103026 0.08266835 7644 1445990400 2015.10.28 00:00 2.40600000 2.34140000 2.30370000 2.41830000 2.55820833 0.09913106 5918 1446076800 2015.10.29 00:00 2.34330000 2.29560000 2.28320000 2.41700000 2.53319801 0.11802489 6474 1446163200 2015.10.30 00:00 2.30340000 2.36570000 2.24580000 2.39170000 2.51724582 0.12723020 9271 1446422400 2015.11.02 00:00 2.33870000 2.33150000 2.30230000 2.34550000 2.49955574 0.13784957 5556 1446508800 2015.11.03 00:00 2.33920000 2.36620000 2.32810000 2.37970000 2.48685520 0.14342070 5735 1446595200 2015.11.04 00:00 2.37040000 2.35790000 2.34530000 2.40970000 2.47457375 0.14803407 5847 1446681600 2015.11.05 00:00 2.36220000 2.46780000 2.34850000 2.47260000 2.47392863 0.14507322 6119 1446768000 2015.11.06 00:00 2.46410000 2.44980000 2.42020000 2.49660000 2.47163066 0.14020453 6932 1447027200 2015.11.09 00:00 2.47790000 2.40340000 2.36890000 2.48850000 2.46513251 0.13349501 5715 1447113600 2015.11.10 00:00 2.40840000 2.44210000 2.39460000 2.46250000 2.46293893 0.12688420 5990 1447200000 2015.11.11 00:00 2.44840000 2.41260000 2.38880000 2.47100000 2.45814475 0.11612481 5890 1447286400 2015.11.12 00:00 2.41570000 2.43480000 2.38840000 2.45950000 2.45592144 0.10893798 6625 1447372800 2015.11.13 00:00 2.43950000 2.51120000 2.43610000 2.52060000 2.46118607 0.10440253 8751 1447632000 2015.11.16 00:00 2.57690000 2.48650000 2.48540000 2.58210000 2.46359692 0.09627155 8221 1447718400 2015.11.17 00:00 2.49260000 2.51810000 2.45240000 2.54150000 2.46878769 0.08720141 7650 1447804800 2015.11.18 00:00 2.51720000 2.48020000 2.47650000 2.56200000 2.46987457 0.08308475 8075 1447891200 2015.11.19 00:00 2.48020000 2.40000000 2.39240000 2.50800000 2.46321985 0.07712639 6319 1447977600 2015.11.20 00:00 2.39740000 2.29260000 2.28140000 2.41330000 2.44697034 0.07598518 8993 1448236800 2015.11.23 00:00 2.27120000 2.33110000 2.23430000 2.35360000 2.43593507 0.07389770 8897 1448323200 2015.11.24 00:00 2.33200000 2.31690000 2.26520000 2.34480000 2.42459840 0.07368800 8476 1448409600 2015.11.25 00:00 2.32740000 2.30060000 2.28110000 2.35610000 2.41278903 0.07327535 7712 1448496000 2015.11.26 00:00 2.29670000 2.26060000 2.25530000 2.31130000 2.39829483 0.07468599 2614 1448582400 2015.11.27 00:00 2.25070000 2.22210000 2.21880000 2.27070000 2.38151437 0.08400486 4078 1448841600 2015.11.30 00:00 2.19370000 2.24500000 2.19310000 2.26210000 2.36851300 0.09012532 4952 1448928000 2015.12.01 00:00 2.24550000 2.23910000 2.21100000 2.27410000 2.35618796 0.09675091 5421 1449014400 2015.12.02 00:00 2.23750000 2.19530000 2.17180000 2.24140000 2.34086529 0.10643267 4867 1449100800 2015.12.03 00:00 2.19290000 2.21280000 2.15440000 2.22100000 2.32866860 0.10909958 5732 1449187200 2015.12.04 00:00 2.21780000 2.21070000 2.19360000 2.23550000 2.31743349 0.11124632 4440 1449446400 2015.12.07 00:00 2.18840000 2.10230000 2.09560000 2.19340000 2.29694459 0.12363256 6160 1449532800 2015.12.08 00:00 2.09820000 2.10950000 2.04850000 2.12270000 2.27909272 0.13007490 8282 1449619200 2015.12.09 00:00 2.11170000 2.09630000 2.07830000 2.15060000 2.26168389 0.13663904 5599 1449705600 2015.12.10 00:00 2.08250000 2.04150000 2.03960000 2.13070000 2.24071400 0.14403419 6870 1449792000 2015.12.11 00:00 2.04180000 2.01760000 1.99890000 2.04870000 2.21946505 0.14349322 5870 1450051200 2015.12.14 00:00 1.96060000 1.94920000 1.91230000 1.96580000 2.19372552 0.14741559 4727 1450137600 2015.12.15 00:00 1.94970000 1.86020000 1.84960000 1.95400000 2.16196118 0.15188886 5478 1450224000 2015.12.16 00:00 1.85880000 1.89000000 1.83040000 1.91150000 2.13606012 0.15005252 6449 1450310400 2015.12.17 00:00 1.88930000 1.84680000 1.84650000 1.92070000 2.10851154 0.15500767 8882 1450396800 2015.12.18 00:00 1.84800000 1.85370000 1.80160000 1.90360000 2.08424377 0.16274641 7905 1450656000 2015.12.21 00:00 1.93250000 1.99850000 1.87550000 2.00880000 2.07607770 0.15525963 10799 1450742400 2015.12.22 00:00 1.99180000 1.97260000 1.93560000 2.00920000 2.06622268 0.14812036 8121 1450828800 2015.12.23 00:00 1.97690000 2.05120000 1.93800000 2.06470000 2.06479195 0.13861302 7009 1450915200 2015.12.24 00:00 2.05000000 2.08670000 2.04110000 2.10180000 2.06687843 0.13169908 7432 1451260800 2015.12.28 00:00 2.13080000 2.27050000 2.12160000 2.27870000 2.08627096 0.13696680 11110 1451347200 2015.12.29 00:00 2.26820000 2.32190000 2.26530000 2.39070000 2.10871182 0.14722513 10052 1451433600 2015.12.30 00:00 2.32620000 2.27780000 2.19930000 2.34170000 2.12481546 0.15432775 8868 1451520000 2015.12.31 00:00 2.28050000 2.34520000 2.27930000 2.38390000 2.14580446 0.16881152 9080 1451865600 2016.01.04 00:00 2.33740000 2.29560000 2.25330000 2.37840000 2.16007070 0.17742343 9425 1451952000 2016.01.05 00:00 2.29650000 2.34200000 2.26660000 2.35320000 2.17739730 0.18935958 7293 1452038400 2016.01.06 00:00 2.35320000 2.29280000 2.25530000 2.37130000 2.18838804 0.19532390 9519 1452124800 2016.01.07 00:00 2.29880000 2.40060000 2.28310000 2.42730000 2.20859870 0.20891948 12101 1452211200 2016.01.08 00:00 2.39800000 2.47190000 2.38360000 2.49000000 2.23367501 0.22602718 7712 1452470400 2016.01.11 00:00 2.43470000 2.35860000 2.35050000 2.47750000 2.24557263 0.22862543 8254 1452556800 2016.01.12 00:00 2.35620000 2.26290000 2.24430000 2.35810000 2.24722286 0.22356127 8305 1452643200 2016.01.13 00:00 2.25920000 2.29070000 2.25920000 2.32100000 2.25136354 0.21506413 7651 1452729600 2016.01.14 00:00 2.28510000 2.17000000 2.15560000 2.31150000 2.24361463 0.19504405 8019 1452816000 2016.01.15 00:00 2.17550000 2.11780000 2.10730000 2.18640000 2.23163228 0.17808188 6582 1453075200 2016.01.18 00:00 2.08520000 2.13600000 2.07430000 2.14100000 2.22252445 0.15671984 3196 1453161600 2016.01.19 00:00 2.14880000 2.10440000 2.09520000 2.19520000 2.21127450 0.13680507 7926 1453248000 2016.01.20 00:00 2.10620000 2.13600000 2.08050000 2.14970000 2.20410550 0.13088387 7433 1453334400 2016.01.21 00:00 2.13710000 2.14780000 2.09630000 2.19300000 2.19874307 0.12274444 10331 1453420800 2016.01.22 00:00 2.15350000 2.14710000 2.11960000 2.17680000 2.19382468 0.12094559 9790 1453680000 2016.01.25 00:00 2.17380000 2.15370000 2.09330000 2.18000000 2.19000328 0.12080992 8039 1453766400 2016.01.26 00:00 2.15220000 2.16450000 2.13090000 2.22690000 2.18757440 0.12077124 8192 1453852800 2016.01.27 00:00 2.16640000 2.16350000 2.14970000 2.22540000 2.18528160 0.11812419 7671 1453939200 2016.01.28 00:00 2.16300000 2.23630000 2.10760000 2.23960000 2.19014050 0.11479447 7604 1454025600 2016.01.29 00:00 2.24010000 2.31550000 2.22390000 2.32310000 2.20207950 0.10873610 9237 1454284800 2016.02.01 00:00 2.22320000 2.16680000 2.15480000 2.24510000 2.19871954 0.10789017 7618 1454371200 2016.02.02 00:00 2.16680000 2.07590000 2.01850000 2.16850000 2.18702244 0.10909042 9364 1454457600 2016.02.03 00:00 2.07750000 2.08210000 2.03680000 2.10080000 2.17702983 0.11114381 7535 1454544000 2016.02.04 00:00 2.08560000 2.02630000 2.00290000 2.08960000 2.16267461 0.10707263 7777 1454630400 2016.02.05 00:00 2.03060000 2.10590000 2.02950000 2.11660000 2.15726750 0.08326163 7628 1454889600 2016.02.08 00:00 2.14940000 2.14740000 2.13950000 2.20290000 2.15632774 0.07008569 7114 1454976000 2016.02.09 00:00 2.14940000 2.12740000 2.10390000 2.16280000 2.15357272 0.06605185 6003 1455062400 2016.02.10 00:00 2.13170000 2.09570000 2.06510000 2.14500000 2.14806103 0.05900809 6406 1455148800 2016.02.11 00:00 2.10110000 2.04460000 2.03260000 2.14010000 2.13820760 0.06186739 8338 1455235200 2016.02.12 00:00 2.04680000 2.02110000 2.00450000 2.07970000 2.12705449 0.06656982 6941 1455494400 2016.02.15 00:00 1.99100000 1.97500000 1.97000000 2.02000000 2.11257311 0.07511686 2199 1455580800 2016.02.16 00:00 1.97700000 1.98500000 1.93800000 1.99300000 2.10042329 0.08173690 4360 1455667200 2016.02.17 00:00 1.97900000 2.00900000 1.95400000 2.02200000 2.09171631 0.08526396 4761 1455753600 2016.02.18 00:00 2.00700000 1.92500000 1.92200000 2.02000000 2.07583857 0.09469118 6442 1455840000 2016.02.19 00:00 1.92800000 1.87100000 1.86300000 1.94200000 2.05633013 0.10738849 4919 1456099200 2016.02.22 00:00 1.85400000 1.87100000 1.83400000 1.89700000 2.03867965 0.11655725 3506 1456185600 2016.02.23 00:00 1.87200000 1.83900000 1.83000000 1.89200000 2.01966254 0.12545380 4614 1456272000 2016.02.24 00:00 1.83700000 1.84700000 1.81800000 1.87300000 2.00321848 0.13068977 3958 1456358400 2016.02.25 00:00 1.84600000 1.80000000 1.76400000 1.84900000 1.98386434 0.13159937 5847 1456444800 2016.02.26 00:00 1.79900000 1.80500000 1.75100000 1.82500000 1.96682964 0.11812086 4659 1456704000 2016.02.29 00:00 1.73100000 1.73400000 1.71600000 1.76600000 1.94465539 0.12356363 4386 1456790400 2016.03.01 00:00 1.73500000 1.77500000 1.72500000 1.80800000 1.92849774 0.12813823 5518 1456876800 2016.03.02 00:00 1.78000000 1.71800000 1.70500000 1.78700000 1.90845033 0.13476906 5152 1456963200 2016.03.03 00:00 1.72300000 1.68900000 1.68700000 1.74800000 1.88755030 0.14409942 4284 1457049600 2016.03.04 00:00 1.69100000 1.72900000 1.67400000 1.73200000 1.87245027 0.14231689 3563 1457308800 2016.03.07 00:00 1.69000000 1.75700000 1.67600000 1.79200000 1.86145501 0.13208769 4731 1457395200 2016.03.08 00:00 1.75600000 1.77100000 1.73500000 1.79000000 1.85284025 0.12009149 4852 1457481600 2016.03.09 00:00 1.77600000 1.82200000 1.76900000 1.83400000 1.84990308 0.10727912 4493 1457568000 2016.03.10 00:00 1.82500000 1.86900000 1.80100000 1.87400000 1.85172183 0.09833020 5561 1457654400 2016.03.11 00:00 1.86900000 1.87500000 1.86000000 1.92100000 1.85393880 0.09136777 4401 1457913600 2016.03.14 00:00 1.88800000 1.89100000 1.84500000 1.92500000 1.85746844 0.08872293 5036 1458000000 2016.03.15 00:00 1.90700000 1.92100000 1.88800000 1.97600000 1.86351906 0.08762981 4460 1458086400 2016.03.16 00:00 1.92600000 1.94200000 1.89500000 1.95500000 1.87099344 0.08716085 3842 1458172800 2016.03.17 00:00 1.94600000 1.99900000 1.91000000 2.01600000 1.88318454 0.09751938 5643 1458259200 2016.03.18 00:00 2.00100000 1.97300000 1.96000000 2.02000000 1.89173839 0.10423956 4840 1458518400 2016.03.21 00:00 1.97400000 1.88700000 1.88400000 1.98800000 1.89128712 0.10388420 5157 1458604800 2016.03.22 00:00 1.88700000 1.93800000 1.87500000 1.94700000 1.89573596 0.10614267 5791 1458691200 2016.03.23 00:00 1.94400000 1.87400000 1.86500000 1.98000000 1.89366587 0.10458604 5682 1458777600 2016.03.24 00:00 1.87700000 1.89600000 1.86000000 1.91300000 1.89388817 0.10257832 5083 1459123200 2016.03.28 00:00 1.88300000 1.95600000 1.85800000 1.96000000 1.89980358 0.10423488 4720 1459209600 2016.03.29 00:00 1.96000000 2.00000000 1.93900000 2.01400000 1.90934610 0.10375355 5074 1459296000 2016.03.30 00:00 2.00600000 2.02100000 1.99400000 2.04400000 1.91997980 0.10629882 4561 1459382400 2016.03.31 00:00 2.02300000 1.99200000 1.96200000 2.06000000 1.92683887 0.09987960 5180 1459468800 2016.04.01 00:00 2.00300000 1.98500000 1.96100000 2.02500000 1.93237802 0.08712308 4133 1459728000 2016.04.04 00:00 2.01900000 2.03800000 2.01500000 2.10900000 1.94243726 0.08014533 3744 1459814400 2016.04.05 00:00 2.04200000 1.98300000 1.97400000 2.08000000 1.94630038 0.06988892 3406 1459900800 2016.04.06 00:00 1.98800000 1.94900000 1.94600000 1.98900000 1.94655749 0.05789074 3326 1459987200 2016.04.07 00:00 1.94800000 2.06100000 1.94600000 2.06800000 1.95745677 0.05674257 4812 1460073600 2016.04.08 00:00 2.06200000 2.04200000 2.03500000 2.09100000 1.96550851 0.05649092 4746 1460332800 2016.04.11 00:00 1.99500000 1.98500000 1.96400000 2.00700000 1.96736484 0.05291350 3842 1460419200 2016.04.12 00:00 1.99000000 2.06600000 1.98100000 2.07900000 1.97675867 0.05414782 3636 1460505600 2016.04.13 00:00 2.06900000 2.09700000 2.05800000 2.10600000 1.98821022 0.05882297 4229 1460592000 2016.04.14 00:00 2.10600000 2.03200000 2.03100000 2.10700000 1.99238068 0.05884350 3745 1460678400 2016.04.15 00:00 2.03700000 1.98800000 1.97000000 2.04100000 1.99196347 0.05880451 3686 1460937600 2016.04.18 00:00 1.96800000 2.02700000 1.95800000 2.03800000 1.99530028 0.05932902 3937 1461024000 2016.04.19 00:00 2.03000000 2.18200000 2.01900000 2.18800000 2.01308121 0.06801624 5756 1461110400 2016.04.20 00:00 2.18500000 2.17900000 2.15500000 2.23800000 2.02888300 0.07632894 8852 1461196800 2016.04.21 00:00 2.18000000 2.20500000 2.16800000 2.22800000 2.04565604 0.07924961 6392 1461283200 2016.04.22 00:00 2.21100000 2.26800000 2.19000000 2.29000000 2.06683166 0.08819494 7005 1461542400 2016.04.25 00:00 2.28600000 2.21000000 2.17800000 2.32000000 2.08046674 0.09171289 5614 1461628800 2016.04.26 00:00 2.21100000 2.19300000 2.15600000 2.22500000 2.09118419 0.09460192 5543 1461715200 2016.04.27 00:00 2.19800000 2.18200000 2.14300000 2.22900000 2.09983332 0.09658430 4857 1461801600 2016.04.28 00:00 2.18700000 2.10700000 2.10500000 2.19400000 2.10051586 0.09362167 5588 1461888000 2016.04.29 00:00 2.11300000 2.19000000 2.09900000 2.24100000 2.10903816 0.09269978 6741 1462147200 2016.05.02 00:00 2.17700000 2.11700000 2.09100000 2.19600000 2.10979643 0.09139804 3591 1462233600 2016.05.03 00:00 2.12300000 2.15000000 2.11200000 2.17300000 2.11362534 0.08736227 4956 1462320000 2016.05.04 00:00 2.15700000 2.21500000 2.14000000 2.23100000 2.12328007 0.08166009 5049 1462406400 2016.05.05 00:00 2.21900000 2.16100000 2.15000000 2.25200000 2.12687244 0.08069468 4858 1462492800 2016.05.06 00:00 2.16700000 2.17300000 2.14000000 2.19700000 2.13126554 0.07870120 4641 1462752000 2016.05.09 00:00 2.18700000 2.17700000 2.16800000 2.21100000 2.13562121 0.07155300 4086 1462838400 2016.05.10 00:00 2.18400000 2.24600000 2.17800000 2.25500000 2.14613347 0.07204706 4030 1462924800 2016.05.11 00:00 2.25100000 2.25500000 2.20800000 2.27000000 2.15650171 0.07364461 4405 1463011200 2016.05.12 00:00 2.25600000 2.24300000 2.22700000 2.27900000 2.16473965 0.06936888 4383 1463097600 2016.05.13 00:00 2.24800000 2.20900000 2.19900000 2.27000000 2.16895492 0.05656629 5096 1463356800 2016.05.16 00:00 2.20100000 2.15600000 2.14800000 2.20900000 2.16772112 0.04750001 3959 1463443200 2016.05.17 00:00 2.16600000 2.17600000 2.15900000 2.20300000 2.16850958 0.04705344 4180 1463529600 2016.05.18 00:00 2.17900000 2.12800000 2.11800000 2.17900000 2.16465153 0.04956043 3804 1463616000 2016.05.19 00:00 2.13500000 2.18600000 2.09500000 2.19900000 2.16668471 0.04806739 6587 1463702400 2016.05.20 00:00 2.18700000 2.19800000 2.17600000 2.23700000 2.16966712 0.04188395 4507 1463961600 2016.05.23 00:00 2.24800000 2.20300000 2.19100000 2.27500000 2.17284168 0.04064875 4366 1464048000 2016.05.24 00:00 2.20600000 2.15400000 2.15100000 2.22700000 2.17104724 0.04102839 5002 1464134400 2016.05.25 00:00 2.15500000 2.17700000 2.14600000 2.20000000 2.17161417 0.04084217 4827 1464220800 2016.05.26 00:00 2.18000000 2.16800000 2.15000000 2.20100000 2.17126996 0.03832362 5322 1464307200 2016.05.27 00:00 2.16800000 2.19600000 2.13000000 2.21900000 2.17362520 0.03775495 4094 1464566400 2016.05.30 00:00 2.19000000 2.18400000 2.18000000 2.20300000 2.17461328 0.03526416 1342 1464652800 2016.05.31 00:00 2.19300000 2.31600000 2.19200000 2.33100000 2.18807868 0.04262381 5046 1464739200 2016.06.01 00:00 2.31600000 2.40100000 2.31100000 2.41000000 2.20835690 0.06130309 5956 1464825600 2016.06.02 00:00 2.40200000 2.43700000 2.39300000 2.45300000 2.23013243 0.07914507 5521 1464912000 2016.06.03 00:00 2.43900000 2.42900000 2.42100000 2.48600000 2.24907220 0.09147687 5247 1465171200 2016.06.06 00:00 2.47600000 2.48000000 2.43700000 2.50400000 2.27106533 0.10651351 5420 1465257600 2016.06.07 00:00 2.48200000 2.52800000 2.45100000 2.53200000 2.29553529 0.12528397 5592 1465344000 2016.06.08 00:00 2.52500000 2.50400000 2.50000000 2.54800000 2.31538908 0.13802166 5125 1465430400 2016.06.09 00:00 2.50500000 2.63500000 2.49800000 2.67400000 2.34582821 0.16177100 6449 1465516800 2016.06.10 00:00 2.63900000 2.62100000 2.59400000 2.65600000 2.37203505 0.17715143 5652 1465776000 2016.06.13 00:00 2.64100000 2.62800000 2.61600000 2.68000000 2.39641266 0.18602538 5065 1465862400 2016.06.14 00:00 2.62500000 2.64900000 2.59000000 2.66400000 2.42046860 0.19402067 5227 1465948800 2016.06.15 00:00 2.65100000 2.63400000 2.63000000 2.67800000 2.44080492 0.19351004 4003 1466035200 2016.06.16 00:00 2.63900000 2.61900000 2.59600000 2.67500000 2.45777588 0.19284012 5433 1466121600 2016.06.17 00:00 2.61800000 2.67900000 2.60100000 2.68100000 2.47884485 0.19438614 3759 1466380800 2016.06.20 00:00 2.70300000 2.76500000 2.68400000 2.78100000 2.50609772 0.19958622 5070 1466467200 2016.06.21 00:00 2.76800000 2.79000000 2.74100000 2.81000000 2.53313603 0.19788753 4708 1466553600 2016.06.22 00:00 2.78900000 2.70000000 2.69100000 2.80200000 2.54902784 0.18691942 5657 1466640000 2016.06.23 00:00 2.69800000 2.73300000 2.65200000 2.75600000 2.56654900 0.17254310 5863 1466726400 2016.06.24 00:00 2.73100000 2.69800000 2.65500000 2.73600000 2.57906814 0.15428068 6339 1466985600 2016.06.27 00:00 2.66900000 2.75300000 2.66500000 2.76100000 2.59563308 0.13074320 5168 1467072000 2016.06.28 00:00 2.75000000 2.86900000 2.74300000 2.89300000 2.62166802 0.12622927 6646 1467158400 2016.06.29 00:00 2.87000000 2.85900000 2.84200000 2.96900000 2.64427107 0.12459113 6426 1467244800 2016.06.30 00:00 2.85500000 2.92800000 2.84200000 2.93300000 2.67129287 0.12832289 6455 1467331200 2016.07.01 00:00 2.92500000 2.98380000 2.88680000 2.99280000 2.70105546 0.13200548 6374 1467590400 2016.07.04 00:00 2.90580000 2.90980000 2.87580000 2.94180000 2.72093589 0.12896778 1938 1467676800 2016.07.05 00:00 2.91380000 2.76580000 2.75080000 2.92980000 2.72520866 0.12149151 6080 1467763200 2016.07.06 00:00 2.76980000 2.79180000 2.69580000 2.79580000 2.73155069 0.11069737 5787 1467849600 2016.07.07 00:00 2.78980000 2.75180000 2.71680000 2.83180000 2.73347920 0.10824132 5853 1467936000 2016.07.08 00:00 2.74680000 2.80580000 2.73980000 2.81580000 2.74036689 0.10464001 4782 1468195200 2016.07.11 00:00 2.80380000 2.69780000 2.68480000 2.85780000 2.73631290 0.10323981 5139 1468281600 2016.07.12 00:00 2.70080000 2.71180000 2.67080000 2.73680000 2.73397834 0.10237512 4191 1468368000 2016.07.13 00:00 2.70880000 2.72180000 2.67380000 2.76880000 2.73281850 0.10044227 4821 1468454400 2016.07.14 00:00 2.72380000 2.71080000 2.68580000 2.74580000 2.73072150 0.09834977 4836 1468540800 2016.07.15 00:00 2.70780000 2.72880000 2.65180000 2.75680000 2.73053850 0.09776781 4396 1468800000 2016.07.18 00:00 2.75980000 2.69780000 2.68180000 2.76780000 2.72742055 0.09936440 4429 1468886400 2016.07.19 00:00 2.69480000 2.68980000 2.68180000 2.74980000 2.72383764 0.10052200 4322 1468972800 2016.07.20 00:00 2.68280000 2.61880000 2.61580000 2.69580000 2.71383405 0.10806371 5194 1469059200 2016.07.21 00:00 2.61980000 2.65980000 2.59280000 2.66780000 2.70868795 0.11129129 5709 1469145600 2016.07.22 00:00 2.65880000 2.74980000 2.63280000 2.76380000 2.71260339 0.10953481 5358 1469404800 2016.07.25 00:00 2.74380000 2.70080000 2.69480000 2.78180000 2.71147925 0.10976440 5066 1469491200 2016.07.26 00:00 2.70580000 2.66780000 2.65480000 2.73880000 2.70731933 0.10631910 5082 1469577600 2016.07.27 00:00 2.66280000 2.67480000 2.65380000 2.72780000 2.70422225 0.10232341 4622 1469664000 2016.07.28 00:00 2.67680000 2.86480000 2.66280000 2.89880000 2.71951537 0.09075263 6669 1469750400 2016.07.29 00:00 2.85780000 2.86980000 2.84780000 2.91980000 2.73382819 0.07420094 5015 1470009600 2016.08.01 00:00 2.84280000 2.78880000 2.78280000 2.88880000 2.73906360 0.06434237 4084 1470096000 2016.08.02 00:00 2.78580000 2.75280000 2.74580000 2.81380000 2.74037183 0.06427855 4651 1470182400 2016.08.03 00:00 2.74980000 2.85680000 2.74280000 2.88080000 2.75146022 0.06997187 4616 1470268800 2016.08.04 00:00 2.85380000 2.84080000 2.82780000 2.89680000 2.75996877 0.07452545 5521 1470355200 2016.08.05 00:00 2.84080000 2.77580000 2.77480000 2.85080000 2.76147651 0.07434416 3775 1470614400 2016.08.08 00:00 2.76280000 2.75680000 2.72480000 2.77780000 2.76103113 0.07285751 3911 1470700800 2016.08.09 00:00 2.75680000 2.64280000 2.63080000 2.76280000 2.74977102 0.07419802 4022 1470787200 2016.08.10 00:00 2.64380000 2.60580000 2.58580000 2.67480000 2.73605950 0.07888267 4186 1470873600 2016.08.11 00:00 2.60780000 2.57080000 2.55680000 2.63880000 2.72032050 0.08647386 4083 1470960000 2016.08.12 00:00 2.56080000 2.62780000 2.56080000 2.65680000 2.71150902 0.08936210 4340 1471219200 2016.08.15 00:00 2.58980000 2.62280000 2.58680000 2.66380000 2.70306054 0.09236948 3915 1471305600 2016.08.16 00:00 2.61880000 2.65880000 2.61280000 2.65980000 2.69884525 0.09350216 3910 1471392000 2016.08.17 00:00 2.65680000 2.64480000 2.62080000 2.67780000 2.69369809 0.09369161 4316 1471478400 2016.08.18 00:00 2.64380000 2.69480000 2.63480000 2.72580000 2.69380303 0.09335712 4069 1471564800 2016.08.19 00:00 2.69580000 2.60580000 2.60480000 2.70480000 2.68542179 0.09647723 3747 1471824000 2016.08.22 00:00 2.63780000 2.69180000 2.63080000 2.71780000 2.68602924 0.09626871 4550 1471910400 2016.08.23 00:00 2.69580000 2.79080000 2.68480000 2.80280000 2.69600741 0.09635035 5749 1471996800 2016.08.24 00:00 2.79680000 2.83680000 2.78980000 2.86580000 2.70941622 0.09825637 5592 1472083200 2016.08.25 00:00 2.83880000 2.89280000 2.80080000 2.91680000 2.72688135 0.09919865 5524 1472169600 2016.08.26 00:00 2.89880000 2.91580000 2.85580000 2.96580000 2.74487360 0.10422032 5200 1472428800 2016.08.29 00:00 2.90880000 2.91980000 2.88980000 2.95680000 2.76153326 0.11354980 4660 1472515200 2016.08.30 00:00 2.92280000 2.86380000 2.84780000 2.97180000 2.77127295 0.11794660 4133 1472601600 2016.08.31 00:00 2.86580000 2.91680000 2.84680000 2.93480000 2.78513266 0.12473247 4578 1472688000 2016.09.01 00:00 2.91980000 2.84580000 2.82680000 2.93080000 2.79091051 0.12686763 4898 1472774400 2016.09.02 00:00 2.85280000 2.83680000 2.81880000 2.86980000 2.79528093 0.12880727 4217 1473033600 2016.09.05 00:00 2.80080000 2.80880000 2.77880000 2.81780000 2.79656846 0.12901722 1377 1473120000 2016.09.06 00:00 2.80880000 2.78080000 2.76280000 2.81680000 2.79506671 0.12392678 3396 1473206400 2016.09.07 00:00 2.78580000 2.74970000 2.73570000 2.80670000 2.79074607 0.11583652 3504 1473292800 2016.09.08 00:00 2.75370000 2.86170000 2.74970000 2.88270000 2.79750358 0.10707167 5611 1473379200 2016.09.09 00:00 2.86670000 2.84970000 2.84170000 2.90370000 2.80247467 0.10131896 4387 1473638400 2016.09.12 00:00 2.88270000 2.94870000 2.87470000 2.98170000 2.81640089 0.09911481 5141 1473724800 2016.09.13 00:00 2.95070000 2.95870000 2.94270000 2.99170000 2.82995319 0.09828915 4707 1473811200 2016.09.14 00:00 2.95970000 2.95170000 2.91670000 3.03770000 2.84154812 0.09316856 5514 1473897600 2016.09.15 00:00 2.95170000 2.97470000 2.89670000 2.99970000 2.85422925 0.09184174 6066 1473984000 2016.09.16 00:00 2.97670000 3.01570000 2.93270000 3.02270000 2.86960742 0.07991811 4404 1474243200 2016.09.19 00:00 3.01370000 2.99970000 2.95870000 3.02270000 2.88199719 0.07348983 4152 1474329600 2016.09.20 00:00 2.99870000 3.12170000 2.99770000 3.12770000 2.90482603 0.08627181 5027 1474416000 2016.09.21 00:00 3.12970000 3.14170000 3.09570000 3.15670000 2.92738546 0.09971435 5152 1474502400 2016.09.22 00:00 3.14670000 3.06470000 3.05970000 3.17270000 2.94046303 0.10499654 4828 1474588800 2016.09.23 00:00 3.07670000 3.04370000 3.01370000 3.10670000 2.95029512 0.10851447 4396 1474848000 2016.09.26 00:00 3.03670000 3.09370000 3.03370000 3.10170000 2.96395273 0.11482954 4649 1474934400 2016.09.27 00:00 3.10070000 3.07770000 3.06670000 3.11170000 2.97478580 0.11706765 4235 1475020800 2016.09.28 00:00 3.08270000 3.04770000 2.99070000 3.08270000 2.98173001 0.11863636 5306 1475107200 2016.09.29 00:00 3.07070000 3.02070000 3.00870000 3.07670000 2.98544144 0.11552793 5197 1475193600 2016.09.30 00:00 3.02770000 2.97570000 2.96670000 3.04170000 2.98451368 0.11057591 5527 1475452800 2016.10.03 00:00 2.98070000 2.99370000 2.95870000 3.02070000 2.98538857 0.10339170 4609 1475539200 2016.10.04 00:00 3.00570000 3.06470000 2.98370000 3.07970000 2.99294204 0.09370747 4814 1475625600 2016.10.05 00:00 3.07370000 3.13570000 3.02770000 3.15770000 3.00653804 0.07981037 5863 1475712000 2016.10.06 00:00 3.14570000 3.15370000 3.08470000 3.18670000 3.02055346 0.07677724 7051 1475798400 2016.10.07 00:00 3.16870000 3.27770000 3.15270000 3.32270000 3.04504361 0.08214040 7820 1476057600 2016.10.10 00:00 3.30270000 3.37770000 3.26570000 3.39670000 3.07672517 0.10464253 7757 1476144000 2016.10.11 00:00 3.39270000 3.34970000 3.33870000 3.41570000 3.10272277 0.11726804 6544 1476230400 2016.10.12 00:00 3.36470000 3.34970000 3.32770000 3.39470000 3.12624441 0.12523592 5522 1476316800 2016.10.13 00:00 3.35770000 3.48270000 3.31470000 3.50270000 3.16019256 0.14542366 8108 1476403200 2016.10.14 00:00 3.49670000 3.46370000 3.44170000 3.51570000 3.18909803 0.15953862 6194 1476662400 2016.10.17 00:00 3.44370000 3.45170000 3.41270000 3.46970000 3.21410775 0.16723475 5230 1476748800 2016.10.18 00:00 3.46870000 3.46970000 3.46170000 3.52170000 3.23844986 0.17888153 5380 1476835200 2016.10.19 00:00 3.48170000 3.41670000 3.39970000 3.48570000 3.25542607 0.18489167 6656 1476921600 2016.10.20 00:00 3.43370000 3.42070000 3.38670000 3.46470000 3.27116644 0.18621120 8042 1477008000 2016.10.21 00:00 3.42370000 3.35370000 3.34670000 3.42970000 3.27902678 0.18122021 7675 1477267200 2016.10.24 00:00 3.38970000 3.33770000 3.31370000 3.41170000 3.28461471 0.17756048 9809 1477353600 2016.10.25 00:00 3.34670000 3.15370000 3.13470000 3.36170000 3.27214664 0.17293516 10927 1477440000 2016.10.26 00:00 3.15470000 3.08370000 2.99970000 3.16370000 3.25419934 0.17113786 11480 1477526400 2016.10.27 00:00 3.08470000 3.11870000 3.03470000 3.13570000 3.24129464 0.16761388 10114 1477612800 2016.10.28 00:00 3.12270000 3.15870000 3.06370000 3.16670000 3.23342849 0.15996967 8011 1477872000 2016.10.31 00:00 3.19470000 3.03470000 3.03470000 3.21170000 3.21450196 0.16406292 7757 1477958400 2016.11.01 00:00 3.04470000 2.91870000 2.91770000 3.08970000 3.18633035 0.18546482 10581 1478044800 2016.11.02 00:00 2.93170000 2.85070000 2.84770000 2.95970000 3.15436555 0.21379792 9844 1478131200 2016.11.03 00:00 2.85670000 2.88870000 2.81170000 2.91670000 3.12906407 0.23369692 8662 1478217600 2016.11.04 00:00 2.88970000 2.86670000 2.83270000 2.90170000 3.10407702 0.24997994 7448 1478476800 2016.11.07 00:00 2.94470000 2.91870000 2.87070000 2.95870000 3.08642206 0.25361503 6706 1478563200 2016.11.08 00:00 2.92970000 2.72070000 2.71270000 2.94970000 3.05159139 0.27347168 9346 1478649600 2016.11.09 00:00 2.73070000 2.81070000 2.66670000 2.84970000 3.02864935 0.27947315 11233 1478736000 2016.11.10 00:00 2.78370000 2.78670000 2.69370000 2.84270000 3.00560656 0.27397406 11351 1478822400 2016.11.11 00:00 2.79170000 2.80770000 2.71770000 2.83970000 2.98675831 0.26387280 10100 1479081600 2016.11.14 00:00 2.85570000 2.88970000 2.83470000 2.92170000 2.97751466 0.24607400 9000 1479168000 2016.11.15 00:00 2.89070000 2.84570000 2.84270000 2.96070000 2.96496089 0.22474832 9830 1479254400 2016.11.16 00:00 2.85470000 2.90770000 2.83070000 2.91870000 2.95950747 0.20202854 9073 1479340800 2016.11.17 00:00 2.91070000 2.85870000 2.84470000 2.95370000 2.94990676 0.17577789 9753 1479427200 2016.11.18 00:00 2.86570000 2.97770000 2.86270000 2.98970000 2.95255373 0.15102151 8692 1479686400 2016.11.21 00:00 3.04770000 3.09270000 3.02770000 3.09570000 2.96590100 0.13050445 9687 1479772800 2016.11.22 00:00 3.08870000 3.05870000 3.04670000 3.13470000 2.97473900 0.12812027 10005 1479859200 2016.11.23 00:00 3.06070000 3.13970000 3.03870000 3.17870000 2.99044957 0.13694036 10427 1479945600 2016.11.24 00:00 3.14370000 3.16870000 3.11970000 3.17570000 3.00742580 0.14726290 5357 1480032000 2016.11.25 00:00 3.15970000 3.20470000 3.14070000 3.22570000 3.02621382 0.15960045 5502 1480291200 2016.11.28 00:00 3.25770000 3.34670000 3.25770000 3.35270000 3.05673631 0.18975045 8498 1480377600 2016.11.29 00:00 3.35570000 3.33070000 3.28370000 3.37170000 3.08282809 0.20934294 9046 1480464000 2016.11.30 00:00 3.33470000 3.34270000 3.29270000 3.36770000 3.10757780 0.22205529 9566 1480550400 2016.12.01 00:00 3.34570000 3.53970000 3.31670000 3.54370000 3.14873229 0.25350931 10395 1480636800 2016.12.02 00:00 3.54670000 3.44670000 3.38070000 3.56370000 3.17711017 0.26567773 9441 1480896000 2016.12.05 00:00 3.47870000 3.58470000 3.44870000 3.64870000 3.21592825 0.28911121 11283 1480982400 2016.12.06 00:00 3.58970000 3.62570000 3.57270000 3.72070000 3.25495413 0.29546646 12765 1481068800 2016.12.07 00:00 3.62470000 3.54870000 3.54470000 3.73770000 3.28292993 0.29494353 13456 1481155200 2016.12.08 00:00 3.55470000 3.69870000 3.49570000 3.71370000 3.32252708 0.29968481 15393 1481241600 2016.12.09 00:00 3.70170000 3.71770000 3.65570000 3.76270000 3.36016259 0.30002571 12276 1481500800 2016.12.12 00:00 3.55670000 3.52470000 3.47570000 3.60270000 3.37583282 0.28721855 14204 1481587200 2016.12.13 00:00 3.52870000 3.47770000 3.45270000 3.57470000 3.38553446 0.26448350 9928 1481673600 2016.12.14 00:00 3.47970000 3.57970000 3.45070000 3.58270000 3.40402642 0.24816600 8585 1481760000 2016.12.15 00:00 3.57370000 3.45270000 3.42170000 3.60470000 3.40866199 0.21670246 12189 1481846400 2016.12.16 00:00 3.45070000 3.41970000 3.37270000 3.46270000 3.40971323 0.19408068 7839 1482105600 2016.12.19 00:00 3.38870000 3.43470000 3.36770000 3.47870000 3.41209293 0.18047862 10534 1482192000 2016.12.20 00:00 3.43570000 3.33270000 3.28870000 3.43970000 3.40453169 0.16495766 9733 1482278400 2016.12.21 00:00 3.33670000 3.58170000 3.33170000 3.60470000 3.42140487 0.15303018 12526 1482364800 2016.12.22 00:00 3.57870000 3.54770000 3.51370000 3.63870000 3.43343297 0.13997101 13283 1482451200 2016.12.23 00:00 3.55370000 3.67770000 3.54970000 3.71570000 3.45669650 0.13004779 8772 1482796800 2016.12.27 00:00 3.71470000 3.74570000 3.68370000 3.76970000 3.48422064 0.13106654 3962 1482883200 2016.12.28 00:00 3.72070000 3.85170000 3.65570000 3.87870000 3.51921868 0.13752874 7259 1482969600 2016.12.29 00:00 3.82970000 3.77770000 3.73870000 3.84870000 3.54383595 0.13562452 10916 1483056000 2016.12.30 00:00 3.77670000 3.72170000 3.67170000 3.83170000 3.56077538 0.13706196 6897 1483401600 2017.01.03 00:00 3.48270000 3.31070000 3.26370000 3.49470000 3.53695868 0.15090976 11922 1483488000 2017.01.04 00:00 3.31170000 3.24470000 3.22970000 3.34970000 3.50912452 0.17084604 11677 1483574400 2017.01.05 00:00 3.24070000 3.29170000 3.16570000 3.33670000 3.48841742 0.18128919 13109 1483660800 2017.01.06 00:00 3.28870000 3.26770000 3.20870000 3.35270000 3.46739671 0.19346772 10108 1483920000 2017.01.09 00:00 3.24670000 3.12070000 3.10470000 3.27570000 3.43437798 0.21040141 7695 1484006400 2017.01.10 00:00 3.12170000 3.26470000 3.11770000 3.31970000 3.41821817 0.20850026 9327 1484092800 2017.01.11 00:00 3.26170000 3.28170000 3.21170000 3.34470000 3.40521644 0.21291019 10139 1484179200 2017.01.12 00:00 3.28170000 3.36370000 3.27870000 3.43070000 3.40126249 0.21361267 10719 1484265600 2017.01.13 00:00 3.36770000 3.39870000 3.32070000 3.41670000 3.40101845 0.20991594 9838 1484524800 2017.01.16 00:00 3.44870000 3.46470000 3.38070000 3.47270000 3.40708336 0.20860469 4152 1484611200 2017.01.17 00:00 3.46070000 3.38370000 3.35070000 3.48870000 3.40485637 0.20915462 8808 1484697600 2017.01.18 00:00 3.38570000 3.30070000 3.27670000 3.42170000 3.39493672 0.21252796 8385 1484784000 2017.01.19 00:00 3.30870000 3.29370000 3.24770000 3.38770000 3.38529512 0.21572336 9375 1484870400 2017.01.20 00:00 3.29070000 3.20870000 3.19970000 3.33870000 3.36847654 0.21866827 10085 1485129600 2017.01.23 00:00 3.19470000 3.28270000 3.16870000 3.28870000 3.36030735 0.21763754 9940 1485216000 2017.01.24 00:00 3.28570000 3.30270000 3.27370000 3.35570000 3.35482093 0.20710827 8593 1485302400 2017.01.25 00:00 3.30270000 3.37070000 3.27670000 3.37470000 3.35633322 0.18763773 8444 1485388800 2017.01.26 00:00 3.37470000 3.36670000 3.36470000 3.49570000 3.35732054 0.15151100 10496 1485475200 2017.01.27 00:00 3.36770000 3.37770000 3.26370000 3.41670000 3.35926144 0.11935967 10526 1485734400 2017.01.30 00:00 3.31270000 3.23670000 3.22970000 3.34270000 3.34758892 0.08566062 7534 1485820800 2017.01.31 00:00 3.23270000 3.14570000 3.12670000 3.24470000 3.32836140 0.08823716 7708 1485907200 2017.02.01 00:00 3.14170000 3.18270000 3.12970000 3.23770000 3.31448889 0.08815812 7560 1485993600 2017.02.02 00:00 3.18570000 3.21370000 3.14070000 3.23270000 3.30488995 0.08889707 7611 1486080000 2017.02.03 00:00 3.21570000 3.07470000 3.07170000 3.22470000 3.28296710 0.09974432 7471 1486339200 2017.02.06 00:00 3.04170000 3.09000000 3.03570000 3.10770000 3.26458928 0.10358959 7147 1486425600 2017.02.07 00:00 3.09300000 3.17600000 3.08700000 3.19300000 3.25615220 0.10669219 5971 1486512000 2017.02.08 00:00 3.15300000 3.18500000 3.10600000 3.20300000 3.24937580 0.10885827 7229 1486598400 2017.02.09 00:00 3.18900000 3.16400000 3.15800000 3.23400000 3.24124477 0.10869945 6070 1486684800 2017.02.10 00:00 3.16000000 3.10100000 3.06900000 3.17100000 3.22788813 0.10893495 7009 1486944000 2017.02.13 00:00 3.05000000 2.98900000 2.98300000 3.06200000 3.20513688 0.11035895 5978 1487030400 2017.02.14 00:00 2.99700000 3.01700000 2.97500000 3.03400000 3.18721908 0.11239808 5489 1487116800 2017.02.15 00:00 3.02200000 3.03000000 3.01400000 3.08200000 3.17224583 0.11638461 6281 1487203200 2017.02.16 00:00 3.04100000 2.94900000 2.94700000 3.05700000 3.15098433 0.12566521 6448 1487289600 2017.02.17 00:00 2.95400000 2.95600000 2.94600000 2.99200000 3.13241439 0.13500461 5229 1487548800 2017.02.20 00:00 2.90900000 2.88500000 2.86100000 2.90900000 3.10885112 0.14526425 2564 1487635200 2017.02.21 00:00 2.88200000 2.70200000 2.68700000 2.88900000 3.07010339 0.17069993 8778 1487721600 2017.02.22 00:00 2.70300000 2.71300000 2.65100000 2.76100000 3.03609354 0.18075713 7225 1487808000 2017.02.23 00:00 2.71400000 2.76100000 2.71200000 2.82400000 3.00989416 0.17964946 8877 1487894400 2017.02.24 00:00 2.76400000 2.80900000 2.74700000 2.81300000 2.99076138 0.16805729 6249 1488153600 2017.02.27 00:00 2.73000000 2.70800000 2.68000000 2.73900000 2.96383173 0.17332155 4963 1488240000 2017.02.28 00:00 2.71300000 2.79200000 2.67700000 2.81200000 2.94746680 0.17462273 6256 1488326400 2017.03.01 00:00 2.79600000 2.82700000 2.77400000 2.86000000 2.93599377 0.16972069 5792 1488412800 2017.03.02 00:00 2.83100000 2.84600000 2.76700000 2.87100000 2.92742294 0.15960723 6939 1488499200 2017.03.03 00:00 2.85400000 2.87100000 2.81900000 2.88100000 2.92204932 0.15681233 6204 1488758400 2017.03.06 00:00 2.96000000 2.90700000 2.89500000 2.99400000 2.92061605 0.15226792 6278 1488844800 2017.03.07 00:00 2.91100000 2.88000000 2.86200000 2.92800000 2.91674786 0.14106031 5874 1488931200 2017.03.08 00:00 2.88900000 2.95700000 2.88300000 2.98800000 2.92058140 0.12874898 6162 1489017600 2017.03.09 00:00 2.95900000 3.02600000 2.93600000 3.02700000 2.93062126 0.12230488 6328 1489104000 2017.03.10 00:00 3.02800000 3.07500000 3.01000000 3.07900000 2.94437162 0.12646339 5503 1489363200 2017.03.13 00:00 3.12000000 3.06300000 3.03200000 3.12300000 2.95566956 0.13409934 5668 1489449600 2017.03.14 00:00 3.06700000 2.98400000 2.96600000 3.10000000 2.95836770 0.13495281 5923 1489536000 2017.03.15 00:00 2.99000000 3.01700000 2.96400000 3.04800000 2.96395173 0.13770443 5500 1489622400 2017.03.16 00:00 3.01800000 2.95600000 2.94200000 3.01900000 2.96319442 0.13725209 6209 1489708800 2017.03.17 00:00 2.96000000 3.00300000 2.93500000 3.00500000 2.96698543 0.13960992 5337 1489968000 2017.03.20 00:00 2.96100000 3.12100000 2.95500000 3.12900000 2.98165348 0.14998238 5964 1490054400 2017.03.21 00:00 3.12400000 3.14200000 3.08800000 3.16200000 2.99692458 0.14797847 6302 1490140800 2017.03.22 00:00 3.14300000 3.06600000 3.06600000 3.15100000 3.00350319 0.13744290 5906 1490227200 2017.03.23 00:00 3.08100000 3.12500000 3.05600000 3.14200000 3.01507431 0.13363314 6591 1490313600 2017.03.24 00:00 3.13200000 3.16300000 3.10100000 3.16700000 3.02916247 0.13459329 5282 1490572800 2017.03.27 00:00 3.20400000 3.13400000 3.13300000 3.20900000 3.03914700 0.11930884 4480 1490659200 2017.03.28 00:00 3.13100000 3.18200000 3.10500000 3.20000000 3.05275205 0.11393763 5315 1490745600 2017.03.29 00:00 3.18700000 3.22400000 3.17600000 3.26700000 3.06906138 0.11258961 5519 1490832000 2017.03.30 00:00 3.22300000 3.21300000 3.16000000 3.25400000 3.08276982 0.10856160 5375 1490918400 2017.03.31 00:00 3.21500000 3.21000000 3.18600000 3.26200000 3.09488698 0.10368608 4818 1491177600 2017.04.03 00:00 3.24200000 3.17500000 3.15500000 3.26100000 3.10251679 0.09748595 4127 1491264000 2017.04.04 00:00 3.17700000 3.31900000 3.15500000 3.33100000 3.12313424 0.09787933 6756 1491350400 2017.04.05 00:00 3.32600000 3.30800000 3.29200000 3.38400000 3.14074050 0.10071156 5991 1491436800 2017.04.06 00:00 3.31100000 3.34100000 3.27800000 3.37500000 3.15981283 0.10881954 5434 1491523200 2017.04.07 00:00 3.34900000 3.29700000 3.29400000 3.38100000 3.17287828 0.11311052 5445 1491782400 2017.04.10 00:00 3.28000000 3.28600000 3.27500000 3.34100000 3.18365178 0.11468481 4676 1491868800 2017.04.11 00:00 3.29200000 3.21800000 3.19600000 3.31700000 3.18692304 0.10623492 5088 1491955200 2017.04.12 00:00 3.22600000 3.23700000 3.19400000 3.25400000 3.19169227 0.09999551 4908 1492041600 2017.04.13 00:00 3.24300000 3.29700000 3.21300000 3.30000000 3.20172158 0.08745749 5386 1492387200 2017.04.17 00:00 3.29400000 3.23400000 3.23400000 3.31100000 3.20479571 0.07521080 4337 1492473600 2017.04.18 00:00 3.24000000 3.23100000 3.19900000 3.26000000 3.20729136 0.07259305 4947 1492560000 2017.04.19 00:00 3.23600000 3.27200000 3.22900000 3.30900000 3.21345409 0.07117552 5548 1492646400 2017.04.20 00:00 3.27700000 3.25600000 3.22800000 3.30600000 3.21750608 0.06246778 6172 1492732800 2017.04.21 00:00 3.25900000 3.18900000 3.17900000 3.28000000 3.21479121 0.06033814 5141 1492992000 2017.04.24 00:00 3.18200000 3.16800000 3.13700000 3.23700000 3.21033491 0.06210128 4527 1493078400 2017.04.25 00:00 3.17000000 3.18400000 3.13800000 3.19200000 3.20782682 0.06136182 4630 1493164800 2017.04.26 00:00 3.18600000 3.27000000 3.17400000 3.29100000 3.21374808 0.05918499 4870 1493251200 2017.04.27 00:00 3.27100000 3.25800000 3.22700000 3.28400000 3.21796255 0.05764816 4894 1493337600 2017.04.28 00:00 3.26300000 3.28500000 3.25300000 3.31900000 3.22434707 0.05617925 4013 1493596800 2017.05.01 00:00 3.26900000 3.25600000 3.22500000 3.33600000 3.22736163 0.05500833 4436 1493683200 2017.05.02 00:00 3.25200000 3.21200000 3.20800000 3.30100000 3.22589862 0.05464680 4502 1493769600 2017.05.03 00:00 3.21100000 3.25100000 3.21000000 3.26600000 3.22828923 0.04962773 3445 1493856000 2017.05.04 00:00 3.25700000 3.23800000 3.20600000 3.28900000 3.22921406 0.04596176 3897 1493942400 2017.05.05 00:00 3.24000000 3.31800000 3.22600000 3.31800000 3.23766987 0.04047422 4239 1494201600 2017.05.08 00:00 3.29100000 3.22100000 3.19100000 3.30900000 3.23608226 0.03871476 4080 1494288000 2017.05.09 00:00 3.22700000 3.26700000 3.22100000 3.29400000 3.23902681 0.03727440 3888 1494374400 2017.05.10 00:00 3.27200000 3.33400000 3.25900000 3.40100000 3.24807187 0.04149067 5336 1494460800 2017.05.11 00:00 3.34100000 3.42000000 3.33400000 3.44600000 3.26444598 0.05598800 5300 1494547200 2017.05.12 00:00 3.42500000 3.47400000 3.41400000 3.48600000 3.28440350 0.07468375 3748 1494806400 2017.05.15 00:00 3.43400000 3.41400000 3.39900000 3.46000000 3.29674603 0.08156376 4328 1494892800 2017.05.16 00:00 3.42300000 3.29900000 3.29000000 3.43500000 3.29696069 0.08027646 6033 1494979200 2017.05.17 00:00 3.30300000 3.28700000 3.24700000 3.34400000 3.29601205 0.07991830 5864 1495065600 2017.05.18 00:00 3.29300000 3.27600000 3.24800000 3.32500000 3.29410614 0.07920549 6066 1495152000 2017.05.19 00:00 3.28000000 3.33900000 3.27700000 3.36700000 3.29838175 0.07673142 4979 1495411200 2017.05.22 00:00 3.35900000 3.41600000 3.35400000 3.42700000 3.30958349 0.07614056 5014 1495497600 2017.05.23 00:00 3.41900000 3.32300000 3.30500000 3.42300000 3.31086125 0.07087848 6409 1495584000 2017.05.24 00:00 3.32100000 3.29500000 3.27300000 3.34600000 3.30935066 0.07035601 5570 1495670400 2017.05.25 00:00 3.29600000 3.28200000 3.24500000 3.35500000 3.30674583 0.06976760 6940 1495756800 2017.05.26 00:00 3.26600000 3.30100000 3.26100000 3.33200000 3.30619861 0.06964656 5600 1496016000 2017.05.29 00:00 3.25000000 3.21800000 3.20800000 3.25100000 3.29779874 0.07235619 2020 1496102400 2017.05.30 00:00 3.21100000 3.14800000 3.14700000 3.23000000 3.28353220 0.08017667 5539 1496188800 2017.05.31 00:00 3.15300000 3.08700000 3.07100000 3.18000000 3.26481484 0.09587987 6386 1496275200 2017.06.01 00:00 3.08900000 3.05800000 3.00100000 3.13700000 3.24511819 0.11238505 7483 1496361600 2017.06.02 00:00 3.05900000 3.02100000 3.00300000 3.05900000 3.22377360 0.12870428 5185 1496620800 2017.06.05 00:00 3.04400000 2.99200000 2.95400000 3.06000000 3.20169993 0.14645641 5428 1496707200 2017.06.06 00:00 2.99600000 3.07200000 2.98800000 3.07600000 3.18934755 0.15327222 4809 1496793600 2017.06.07 00:00 3.07300000 3.03000000 3.02500000 3.11000000 3.17417159 0.15940703 5893 1496880000 2017.06.08 00:00 3.03200000 3.05200000 2.99200000 3.08200000 3.16253620 0.15594405 7625 1496966400 2017.06.09 00:00 3.04800000 3.05700000 3.04700000 3.08100000 3.15248514 0.14438114 3825 1497225600 2017.06.12 00:00 3.03600000 3.02300000 3.01800000 3.10400000 3.14015322 0.13807908 5102 1497312000 2017.06.13 00:00 3.03100000 2.97400000 2.97000000 3.08200000 3.12432910 0.14192880 5815 1497398400 2017.06.14 00:00 2.97700000 2.95100000 2.92900000 3.00100000 3.10782157 0.14595394 5210 1497484800 2017.06.15 00:00 2.95500000 3.06100000 2.94000000 3.07900000 3.10336237 0.14233847 5807 1497571200 2017.06.16 00:00 3.06200000 3.04500000 3.03700000 3.09500000 3.09780405 0.13369173 4495 1497830400 2017.06.19 00:00 2.97500000 2.90900000 2.90000000 2.97900000 3.07982271 0.12171311 4958 1497916800 2017.06.20 00:00 2.91400000 2.91200000 2.90000000 2.93200000 3.06383960 0.11553208 3996 1498003200 2017.06.21 00:00 2.91200000 2.91000000 2.89600000 2.96300000 3.04918821 0.10871647 4800 1498089600 2017.06.22 00:00 2.91300000 2.91300000 2.86800000 2.97900000 3.03621790 0.09940243 5330 1498176000 2017.06.23 00:00 2.91000000 2.94300000 2.90900000 2.95900000 3.02734001 0.08111345 3355 1498435200 2017.06.26 00:00 3.00800000 3.06100000 2.99100000 3.06900000 3.03054572 0.07024130 3984 1498521600 2017.06.27 00:00 3.06100000 3.04500000 3.03500000 3.08000000 3.03192232 0.06576120 4131 1498608000 2017.06.28 00:00 3.04600000 3.07300000 3.04100000 3.11100000 3.03583448 0.06695071 4112 1498694400 2017.06.29 00:00 3.07400000 3.02700000 3.02700000 3.11600000 3.03499310 0.06639364 4832 1498780800 2017.06.30 00:00 3.03000000 3.02900000 2.97200000 3.04500000 3.03442233 0.06606822 4514 1499040000 2017.07.03 00:00 2.93300000 2.94800000 2.92600000 3.04700000 3.02619163 0.06464040 5301 1499126400 2017.07.04 00:00 2.94800000 2.98000000 2.94600000 2.98900000 3.02179243 0.06280109 2656 1499212800 2017.07.05 00:00 2.97000000 2.84500000 2.82800000 3.01500000 3.00495505 0.06815838 5820 1499299200 2017.07.06 00:00 2.84700000 2.88200000 2.84300000 2.88800000 2.99324505 0.06949407 4699 1499385600 2017.07.07 00:00 2.88600000 2.85300000 2.84100000 2.93900000 2.97988838 0.07173354 5247 1499644800 2017.07.10 00:00 2.88100000 2.91500000 2.86400000 2.93600000 2.97370853 0.07143276 4357 1499731200 2017.07.11 00:00 2.91500000 3.02700000 2.91400000 3.04300000 2.97878391 0.07310317 4428 1499817600 2017.07.12 00:00 3.02500000 2.98600000 2.95900000 3.03000000 2.97947116 0.07295957 4316 1499904000 2017.07.13 00:00 2.98600000 2.94600000 2.93500000 3.00700000 2.97628343 0.07034494 5950 1499990400 2017.07.14 00:00 2.94500000 2.96600000 2.91500000 2.98400000 2.97530405 0.06843775 5144 1500249600 2017.07.17 00:00 2.96700000 3.00700000 2.96700000 3.03300000 2.97832271 0.06778737 4725 1500336000 2017.07.18 00:00 3.00600000 3.06600000 3.00400000 3.07700000 2.98667293 0.07035557 4331 1500422400 2017.07.19 00:00 3.06300000 3.05100000 3.04800000 3.08200000 2.99279932 0.07074482 3951 1500508800 2017.07.20 00:00 3.05200000 3.01800000 3.00600000 3.09100000 2.99519938 0.06905842 6161 1500595200 2017.07.21 00:00 3.01600000 2.93900000 2.92700000 3.02800000 2.98984706 0.06849046 5890 1500854400 2017.07.24 00:00 2.90600000 2.88600000 2.86600000 2.94300000 2.97995687 0.06906716 4753 1500940800 2017.07.25 00:00 2.88400000 2.92800000 2.88400000 2.93600000 2.97500859 0.06786612 3544 1501027200 2017.07.26 00:00 2.92900000 2.92200000 2.88700000 2.95300000 2.96996016 0.06442622 3190 1501113600 2017.07.27 00:00 2.92300000 2.96300000 2.90400000 2.99500000 2.96929728 0.06304655 4524 1501200000 2017.07.28 00:00 2.96100000 2.93300000 2.93100000 2.98900000 2.96584040 0.06133630 3758 1501459200 2017.07.31 00:00 2.89000000 2.81700000 2.79300000 2.90400000 2.95166512 0.06713068 3730 1501545600 2017.08.01 00:00 2.82100000 2.82400000 2.77300000 2.84400000 2.93950654 0.07151126 4324 1501632000 2017.08.02 00:00 2.82200000 2.82500000 2.79800000 2.84900000 2.92860116 0.07350101 3739 1501718400 2017.08.03 00:00 2.82600000 2.80600000 2.80500000 2.86100000 2.91692485 0.07940684 3474 1501804800 2017.08.04 00:00 2.80800000 2.79500000 2.77300000 2.81300000 2.90531296 0.08547587 3019 1502064000 2017.08.07 00:00 2.78600000 2.81900000 2.78400000 2.82800000 2.89709268 0.08991605 2946 1502150400 2017.08.08 00:00 2.82100000 2.82900000 2.80200000 2.84800000 2.89060766 0.08811417 2791 1502236800 2017.08.09 00:00 2.82300000 2.89500000 2.82300000 2.91700000 2.89102598 0.08539656 3564 1502323200 2017.08.10 00:00 2.90000000 2.99000000 2.89300000 3.01300000 2.90045208 0.08536944 5216 1502409600 2017.08.11 00:00 2.99100000 3.00300000 2.98100000 3.00900000 2.91021855 0.08599135 3292 1502668800 2017.08.14 00:00 3.01900000 2.97400000 2.94300000 3.03000000 2.91629297 0.08437251 3769 1502755200 2017.08.15 00:00 2.97800000 2.94000000 2.94000000 2.98900000 2.91855078 0.07790657 3723 1502841600 2017.08.16 00:00 2.94000000 2.91100000 2.90900000 2.95400000 2.91783166 0.07190413 3928 1502928000 2017.08.17 00:00 2.91300000 2.94500000 2.87500000 2.96500000 2.92041912 0.06941821 5725 1503014400 2017.08.18 00:00 2.94500000 2.91800000 2.91600000 2.95800000 2.92018873 0.06921552 3270 1503273600 2017.08.21 00:00 2.92600000 2.98700000 2.90000000 3.01000000 2.92655171 0.07237174 6308 1503360000 2017.08.22 00:00 2.99300000 2.95800000 2.95100000 3.03200000 2.92954678 0.07374863 5195 1503446400 2017.08.23 00:00 2.96200000 2.95900000 2.93200000 2.98500000 2.93235185 0.07501660 5091 1503532800 2017.08.24 00:00 2.95700000 2.97700000 2.95500000 3.01700000 2.93660406 0.07699847 5043 1503619200 2017.08.25 00:00 2.98100000 2.93400000 2.92300000 2.98900000 2.93635605 0.07689596 4090 1503878400 2017.08.28 00:00 2.93900000 2.96800000 2.89300000 3.00900000 2.93936976 0.07349507 5122 1503964800 2017.08.29 00:00 2.97000000 2.98900000 2.93800000 3.00400000 2.94409645 0.07109308 4185 1504051200 2017.08.30 00:00 2.99200000 2.96100000 2.94900000 2.99700000 2.94570631 0.06643835 3225 1504137600 2017.08.31 00:00 2.96600000 3.04800000 2.93100000 3.06400000 2.95544857 0.06455585 5742 1504224000 2017.09.01 00:00 3.05400000 3.07700000 3.02300000 3.11100000 2.96702489 0.06151620 5109 1504483200 2017.09.04 00:00 3.03000000 3.04500000 3.02800000 3.08400000 2.97445110 0.05542529 2003 1504569600 2017.09.05 00:00 3.04700000 2.99800000 2.99600000 3.07300000 2.97669385 0.04527267 4536 1504656000 2017.09.06 00:00 3.00200000 3.03400000 2.99300000 3.06100000 2.98215158 0.04318665 4412 1504742400 2017.09.07 00:00 3.03900000 3.00900000 3.00600000 3.06300000 2.98470857 0.04366510 5008 1504828800 2017.09.08 00:00 3.01100000 2.94200000 2.92600000 3.01600000 2.98064109 0.04414496 4684 1505088000 2017.09.11 00:00 2.95700000 2.98800000 2.94500000 2.99400000 2.98134194 0.04417591 4006 1505174400 2017.09.12 00:00 2.99300000 3.04500000 2.98000000 3.08700000 2.98740461 0.04544574 5399 1505260800 2017.09.13 00:00 3.04300000 3.10100000 3.04000000 3.12000000 2.99822322 0.04888475 4241 1505347200 2017.09.14 00:00 3.10100000 3.10900000 3.08100000 3.14500000 3.00877339 0.05372046 5101 1505433600 2017.09.15 00:00 3.10900000 3.08000000 3.05600000 3.12200000 3.01555687 0.05244833 4135 1505692800 2017.09.18 00:00 3.10800000 3.19100000 3.10200000 3.20000000 3.03226574 0.06601555 5783 1505779200 2017.09.19 00:00 3.19100000 3.16300000 3.16200000 3.20900000 3.04471662 0.07159531 4080 1505865600 2017.09.20 00:00 3.16900000 3.13300000 3.13300000 3.20000000 3.05312457 0.07283511 4829 1505952000 2017.09.21 00:00 3.14300000 3.02100000 3.00800000 3.15600000 3.05006508 0.07075925 6914 1506038400 2017.09.22 00:00 3.03900000 3.02700000 3.02000000 3.04800000 3.04786841 0.06594588 4821 1506297600 2017.09.25 00:00 3.02200000 3.00700000 2.99900000 3.06700000 3.04397618 0.06428616 3925 1506384000 2017.09.26 00:00 3.01700000 3.02300000 3.00200000 3.05000000 3.04197845 0.06349842 3062 1506470400 2017.09.27 00:00 3.03400000 3.08900000 3.03200000 3.12000000 3.04645669 0.06086640 3909 1506556800 2017.09.28 00:00 3.09800000 3.06000000 3.04500000 3.11700000 3.04774653 0.06072872 4628 1506643200 2017.09.29 00:00 3.06900000 3.07000000 3.04400000 3.09400000 3.04986591 0.06030156 3691 1506902400 2017.10.02 00:00 3.08000000 2.98600000 2.95700000 3.08200000 3.04378344 0.06264097 4306 1506988800 2017.10.03 00:00 2.99700000 2.97400000 2.95500000 3.00700000 3.03713740 0.06499178 4240 1507075200 2017.10.04 00:00 2.98400000 3.01600000 2.98000000 3.05700000 3.03512431 0.06563889 4684 1507161600 2017.10.05 00:00 3.02600000 2.98600000 2.98200000 3.06800000 3.03044581 0.06753685 5362 1507248000 2017.10.06 00:00 2.99000000 2.95900000 2.95200000 3.01000000 3.02364144 0.06896939 4916 1507507200 2017.10.09 00:00 2.96100000 2.93600000 2.93400000 2.99100000 3.01529464 0.07461212 4244 1507593600 2017.10.10 00:00 2.94600000 2.98900000 2.94400000 3.00500000 3.01279039 0.07561401 4514 1507680000 2017.10.11 00:00 3.00100000 3.01900000 2.99400000 3.07600000 3.01338178 0.07277554 5393 1507766400 2017.10.12 00:00 3.02800000 3.09700000 3.01700000 3.11900000 3.02134542 0.06933610 6904 1507852800 2017.10.13 00:00 3.11100000 3.12200000 3.10200000 3.14800000 3.03093157 0.06936211 5957 1508112000 2017.10.16 00:00 3.09500000 3.08200000 3.03900000 3.11100000 3.03579523 0.06013144 6564 1508198400 2017.10.17 00:00 3.09400000 3.07000000 3.06800000 3.15800000 3.03905283 0.05377830 7210 1508284800 2017.10.18 00:00 3.07600000 3.04900000 3.03800000 3.09400000 3.04000018 0.04975444 5847 1508371200 2017.10.19 00:00 3.06500000 3.07500000 2.99800000 3.09800000 3.04333349 0.05083780 9368 1508457600 2017.10.20 00:00 3.08600000 3.10700000 3.06300000 3.12400000 3.04939697 0.05386964 9283 1508716800 2017.10.23 00:00 3.18500000 3.13000000 3.11800000 3.18600000 3.05707345 0.05753404 7437 1508803200 2017.10.24 00:00 3.14200000 3.15300000 3.12600000 3.17200000 3.06620931 0.06287480 5031 1508889600 2017.10.25 00:00 3.16200000 3.10300000 3.09000000 3.16700000 3.06971319 0.06423996 5091 1508976000 2017.10.26 00:00 3.11000000 3.06900000 3.05700000 3.12000000 3.06964526 0.06418218 5642 1509062400 2017.10.27 00:00 3.07500000 2.98800000 2.97500000 3.08100000 3.06186952 0.06432427 6263 1509321600 2017.10.30 00:00 2.97600000 3.01800000 2.97600000 3.04000000 3.05769147 0.06196829 4151 1509408000 2017.10.31 00:00 3.02800000 2.94300000 2.92300000 3.04200000 3.04676848 0.06325846 5298 1509494400 2017.11.01 00:00 2.94900000 2.93700000 2.89600000 2.97300000 3.03631434 0.06751280 5718 1509580800 2017.11.02 00:00 2.94500000 2.98000000 2.92900000 3.00500000 3.03095107 0.06835357 5529 1509667200 2017.11.03 00:00 2.98400000 3.04500000 2.98100000 3.04600000 3.03228906 0.06622553 4523 1509926400 2017.11.06 00:00 3.13400000 3.16300000 3.10000000 3.19000000 3.04473772 0.06570759 6212 1510012800 2017.11.07 00:00 3.17400000 3.20000000 3.14200000 3.22900000 3.05952460 0.07009249 6829 1510099200 2017.11.08 00:00 3.21000000 3.21200000 3.17300000 3.24500000 3.07404607 0.07544708 6331 1510185600 2017.11.09 00:00 3.21700000 3.26800000 3.21700000 3.27500000 3.09251787 0.08635678 7026 1510272000 2017.11.10 00:00 3.27000000 3.28100000 3.23900000 3.28600000 3.11046855 0.09732364 5902 1510531200 2017.11.13 00:00 3.26400000 3.21000000 3.19700000 3.29400000 3.11994774 0.10106467 7310 1510617600 2017.11.14 00:00 3.21300000 3.15700000 3.14100000 3.22000000 3.12347652 0.10139109 7030 1510704000 2017.11.15 00:00 3.15800000 3.16400000 3.13400000 3.22700000 3.12733590 0.10100833 8061 1510790400 2017.11.16 00:00 3.17000000 3.15200000 3.13100000 3.19100000 3.12968486 0.10081823 7370 1510876800 2017.11.17 00:00 3.15900000 3.21000000 3.14900000 3.21300000 3.13733393 0.10334787 6259 1511136000 2017.11.20 00:00 3.15700000 3.12000000 3.12000000 3.17300000 3.13568308 0.10312203 5294 1511222400 2017.11.21 00:00 3.12100000 3.10300000 3.10200000 3.15300000 3.13257040 0.10276506 5360 1511308800 2017.11.22 00:00 3.10500000 3.04900000 3.04600000 3.11400000 3.12461132 0.10307823 5070 1511395200 2017.11.23 00:00 3.04800000 2.99500000 2.98700000 3.07500000 3.11226738 0.10533720 3535 1511481600 2017.11.24 00:00 2.99000000 2.92300000 2.90000000 3.01500000 3.09424192 0.11059797 3579 1511740800 2017.11.27 00:00 3.00900000 3.03000000 2.97100000 3.03400000 3.08812364 0.11109632 6669 1511827200 2017.11.28 00:00 3.03100000 3.12600000 3.02100000 3.15000000 3.09173091 0.10569377 7182 1511913600 2017.11.29 00:00 3.12500000 3.16900000 3.12300000 3.21200000 3.09908987 0.09897056 7165 1512000000 2017.11.30 00:00 3.17000000 3.02000000 3.00700000 3.18700000 3.09155750 0.09959389 9843 1512086400 2017.12.01 00:00 3.03000000 3.05200000 3.02600000 3.11400000 3.08779012 0.10096612 7944 1512345600 2017.12.04 00:00 3.09000000 2.97000000 2.95100000 3.12100000 3.07657201 0.10707899 8654 1512432000 2017.12.05 00:00 2.97300000 2.90600000 2.87500000 2.99400000 3.06032706 0.11564629 8818 1512518400 2017.12.06 00:00 2.90500000 2.90600000 2.88500000 2.96000000 3.04562925 0.12049532 6233 1512604800 2017.12.07 00:00 2.90600000 2.77400000 2.75700000 2.91700000 3.01975979 0.13210312 8585 1512691200 2017.12.08 00:00 2.77600000 2.79600000 2.76500000 2.82800000 2.99844934 0.13389294 6541 1512950400 2017.12.11 00:00 2.84300000 2.80900000 2.80000000 2.85200000 2.98040654 0.13654059 5580 1513036800 2017.12.12 00:00 2.81100000 2.69700000 2.68300000 2.85200000 2.95341544 0.15102310 7768 1513123200 2017.12.13 00:00 2.70200000 2.70400000 2.66300000 2.75700000 2.92966159 0.15911283 7970 1513209600 2017.12.14 00:00 2.71100000 2.69500000 2.65200000 2.72500000 2.90731287 0.16470489 8665 1513296000 2017.12.15 00:00 2.69400000 2.64100000 2.59700000 2.74000000 2.88194974 0.16611833 7524 1513555200 2017.12.18 00:00 2.67000000 2.74000000 2.65000000 2.78400000 2.86843072 0.16304032 8496 1513641600 2017.12.19 00:00 2.74100000 2.71500000 2.69000000 2.77100000 2.85381827 0.16040779 8653 1513728000 2017.12.20 00:00 2.71800000 2.63800000 2.60800000 2.75100000 2.83326415 0.16446643 9656 1513814400 2017.12.21 00:00 2.64000000 2.59900000 2.54800000 2.65200000 2.81095328 0.17184012 9866 1513900800 2017.12.22 00:00 2.59900000 2.65200000 2.57600000 2.65500000 2.79581487 0.17615191 6138 1514246400 2017.12.26 00:00 2.67600000 2.63500000 2.62600000 2.75100000 2.78049917 0.17411750 9314 1514332800 2017.12.27 00:00 2.63600000 2.72800000 2.60300000 2.74100000 2.77549925 0.15693685 9501 1514419200 2017.12.28 00:00 2.73200000 2.91100000 2.71900000 2.92900000 2.78840408 0.13368214 11963 1514505600 2017.12.29 00:00 2.90800000 2.93400000 2.90100000 2.98700000 2.80227036 0.12965423 12048 1514851200 2018.01.02 00:00 3.01500000 3.00000000 2.90500000 3.06200000 2.82110175 0.13085366 15442 1514937600 2018.01.03 00:00 3.00300000 2.97300000 2.92400000 3.01500000 2.83556825 0.13703625 11417 1515024000 2018.01.04 00:00 2.97200000 2.83500000 2.80600000 3.02700000 2.83551413 0.13610190 13457 1515110400 2018.01.05 00:00 2.83400000 2.75800000 2.71500000 2.84600000 2.82813183 0.13244017 11293 1515369600 2018.01.08 00:00 2.77600000 2.79100000 2.74500000 2.83200000 2.82459547 0.13042809 10571 1515456000 2018.01.09 00:00 2.79000000 2.90200000 2.77900000 2.91600000 2.83196733 0.13476335 11482 1515542400 2018.01.10 00:00 2.90000000 2.84300000 2.81100000 2.93000000 2.83301806 0.13517819 10676 1515628800 2018.01.11 00:00 2.83900000 3.00000000 2.82000000 3.00300000 2.84892110 0.14328978 14330 1515715200 2018.01.12 00:00 2.99200000 3.03500000 2.94600000 3.04600000 2.86664290 0.15237066 17427 1515974400 2018.01.15 00:00 2.97600000 2.99600000 2.92800000 3.01500000 2.87896263 0.15483092 7510 1516060800 2018.01.16 00:00 2.97000000 2.98000000 2.90300000 3.00400000 2.88858523 0.15041302 14865 1516147200 2018.01.17 00:00 2.96800000 3.04900000 2.94800000 3.06700000 2.90386283 0.15575284 13647 1516233600 2018.01.18 00:00 3.07600000 3.00200000 2.92000000 3.07700000 2.91320923 0.15429613 16108 1516320000 2018.01.19 00:00 2.99200000 2.95000000 2.93300000 3.00500000 2.91671311 0.14262688 12999 1516579200 2018.01.22 00:00 2.97000000 2.93900000 2.90400000 2.97900000 2.91883567 0.12415355 11863 1516665600 2018.01.23 00:00 2.93400000 3.07500000 2.93300000 3.11100000 2.93370846 0.11556451 15398 1516752000 2018.01.24 00:00 3.06200000 3.02200000 3.00200000 3.10100000 2.94211718 0.09650510 18699 1516838400 2018.01.25 00:00 3.01400000 3.06000000 3.01400000 3.12500000 2.95334412 0.08719542 18466 1516924800 2018.01.26 00:00 3.05800000 3.11100000 3.02800000 3.14000000 2.96835896 0.09326922 13293 1517184000 2018.01.29 00:00 2.99400000 3.11200000 2.99000000 3.11900000 2.98203906 0.09883754 14093 1517270400 2018.01.30 00:00 3.10900000 3.09000000 3.08900000 3.16700000 2.99232106 0.10277320 14893 1517356800 2018.01.31 00:00 3.08400000 2.90700000 2.90300000 3.09600000 2.98419524 0.10323392 15615 1517443200 2018.02.01 00:00 2.90000000 2.84900000 2.80500000 2.91500000 2.97131950 0.10173408 12316 1517529600 2018.02.02 00:00 2.84400000 2.83300000 2.81100000 2.87300000 2.95814622 0.09675886 9666 1517788800 2018.02.05 00:00 2.80200000 2.74200000 2.72100000 2.83800000 2.93756086 0.10683074 9221 1517875200 2018.02.06 00:00 2.74800000 2.74100000 2.68400000 2.76100000 2.91884078 0.12135298 8901 1517961600 2018.02.07 00:00 2.73600000 2.68800000 2.67600000 2.75600000 2.89685594 0.13912098 8271 1518048000 2018.02.08 00:00 2.69100000 2.68000000 2.67400000 2.73100000 2.87620300 0.15332537 7042 1518134400 2018.02.09 00:00 2.67600000 2.61100000 2.58100000 2.69200000 2.85094557 0.16943514 7302 1518393600 2018.02.12 00:00 2.56100000 2.57800000 2.55600000 2.61500000 2.82495075 0.18616292 7947 1518480000 2018.02.13 00:00 2.58400000 2.62300000 2.58400000 2.64800000 2.80571735 0.19519366 6902 1518566400 2018.02.14 00:00 2.62800000 2.63800000 2.58200000 2.64100000 2.78974427 0.19651570 6427 1518652800 2018.02.15 00:00 2.64000000 2.61100000 2.57400000 2.65300000 2.77272100 0.20016552 6497 1518739200 2018.02.16 00:00 2.61400000 2.60100000 2.58500000 2.61900000 2.75636662 0.20485284 4696 1518998400 2018.02.19 00:00 2.61100000 2.60100000 2.59900000 2.64400000 2.74156980 0.20801462 3424 1519084800 2018.02.20 00:00 2.62800000 2.66100000 2.62200000 2.67200000 2.73389649 0.19699373 5641 1519171200 2018.02.21 00:00 2.66200000 2.66800000 2.59300000 2.69900000 2.72762063 0.18806688 5957 1519257600 2018.02.22 00:00 2.67600000 2.65800000 2.65200000 2.69000000 2.72099009 0.17444319 5280 1519344000 2018.02.23 00:00 2.66000000 2.67200000 2.61500000 2.67500000 2.71632437 0.15176986 6575 1519603200 2018.02.26 00:00 2.67900000 2.68500000 2.64600000 2.72400000 2.71334110 0.12331894 6451 1519689600 2018.02.27 00:00 2.68400000 2.69400000 2.63800000 2.70600000 2.71149909 0.08966162 5422 1519776000 2018.02.28 00:00 2.69600000 2.67200000 2.66500000 2.71500000 2.70773727 0.07712319 5593 1519862400 2018.03.01 00:00 2.67200000 2.70100000 2.65100000 2.73000000 2.70709563 0.07001276 6861 1519948800 2018.03.02 00:00 2.70000000 2.72000000 2.69400000 2.73500000 2.70832461 0.06503274 5393 1520208000 2018.03.05 00:00 2.72700000 2.71700000 2.68500000 2.73100000 2.70915084 0.06523192 4256 1520294400 2018.03.06 00:00 2.72100000 2.76100000 2.71600000 2.76800000 2.71408886 0.06949064 2877 1520380800 2018.03.07 00:00 2.76200000 2.79500000 2.74300000 2.80000000 2.72179468 0.07682415 3124 1520467200 2018.03.08 00:00 2.79700000 2.75600000 2.74900000 2.80600000 2.72505233 0.07882695 3953 1520553600 2018.03.09 00:00 2.75400000 2.73500000 2.72600000 2.76600000 2.72599973 0.07522980 3447