Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.07477000 1.07496000 0.00001000 5.00000000 19.00000000 0.00001000 0.69429000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1271808000 2010.04.21 00:00 1.30830000 1.30480000 1.30400000 1.31110000 1.30480000 0.00000000 16193 1271894400 2010.04.22 00:00 1.30470000 1.30400000 1.30100000 1.30700000 1.30472381 0.00000000 16852 1271980800 2010.04.23 00:00 1.30410000 1.29310000 1.29010000 1.30510000 1.30361678 0.00000000 18917 1272240000 2010.04.26 00:00 1.29120000 1.28070000 1.27970000 1.29240000 1.30143423 0.00000000 15338 1272326400 2010.04.27 00:00 1.28090000 1.28620000 1.27990000 1.28950000 1.29998335 0.00000000 20132 1272412800 2010.04.28 00:00 1.28630000 1.28110000 1.28110000 1.29110000 1.29818494 0.00000000 21856 1272499200 2010.04.29 00:00 1.28190000 1.28110000 1.27880000 1.29010000 1.29655780 0.00000000 15406 1272585600 2010.04.30 00:00 1.28120000 1.27210000 1.26910000 1.28440000 1.29422849 0.00000000 16257 1272844800 2010.05.03 00:00 1.26890000 1.26660000 1.26360000 1.27180000 1.29159720 0.00000000 12780 1272931200 2010.05.04 00:00 1.26650000 1.26120000 1.25900000 1.26890000 1.28870223 0.00000000 19845 1273017600 2010.05.05 00:00 1.26130000 1.26210000 1.25980000 1.26690000 1.28616868 0.00000000 23112 1273104000 2010.05.06 00:00 1.26250000 1.24420000 1.24020000 1.26260000 1.28217167 0.00000000 32626 1273190400 2010.05.07 00:00 1.24430000 1.24130000 1.24110000 1.25450000 1.27827913 0.00000000 39673 1273449600 2010.05.10 00:00 1.24930000 1.24840000 1.24250000 1.25710000 1.27543350 0.00000000 26458 1273536000 2010.05.11 00:00 1.24850000 1.24880000 1.24430000 1.25240000 1.27289697 0.00000000 24754 1273622400 2010.05.12 00:00 1.24890000 1.25190000 1.24430000 1.25300000 1.27089726 0.00000000 23201 1273708800 2010.05.13 00:00 1.25180000 1.25280000 1.24900000 1.25580000 1.26917371 0.00000000 6482 1273795200 2010.05.14 00:00 1.25290000 1.25290000 1.24570000 1.25820000 1.26762383 0.00000000 22257 1274054400 2010.05.17 00:00 1.25190000 1.25820000 1.24370000 1.25990000 1.26672633 0.00000000 31707 1274140800 2010.05.18 00:00 1.25840000 1.24500000 1.24380000 1.25890000 1.26465715 0.01956736 29187 1274227200 2010.05.19 00:00 1.24540000 1.24890000 1.24280000 1.25760000 1.26315647 0.01775086 40219 1274313600 2010.05.20 00:00 1.24930000 1.22610000 1.22280000 1.24960000 1.25962728 0.01707252 39749 1274400000 2010.05.21 00:00 1.22600000 1.22520000 1.21250000 1.23670000 1.25634849 0.01692716 41242 1274659200 2010.05.24 00:00 1.22970000 1.23430000 1.21990000 1.23590000 1.25424864 0.01665821 32446 1274745600 2010.05.25 00:00 1.23440000 1.23420000 1.22380000 1.23510000 1.25233924 0.01552160 30556 1274832000 2010.05.26 00:00 1.23430000 1.23790000 1.23150000 1.24820000 1.25096408 0.01430063 31926 1274918400 2010.05.27 00:00 1.23840000 1.24450000 1.23350000 1.24820000 1.25034845 0.01255821 29568 1275004800 2010.05.28 00:00 1.24460000 1.24780000 1.24130000 1.25060000 1.25010574 0.01151623 29011 1275264000 2010.05.31 00:00 1.24680000 1.24230000 1.23860000 1.24850000 1.24936234 0.01075282 15053 1275350400 2010.06.01 00:00 1.24260000 1.23060000 1.22870000 1.24470000 1.24757545 0.01047771 26736 1275436800 2010.06.02 00:00 1.23050000 1.23420000 1.22780000 1.23500000 1.24630160 0.00983909 28385 1275523200 2010.06.03 00:00 1.23380000 1.23300000 1.23050000 1.23790000 1.24503478 0.00979409 23667 1275609600 2010.06.04 00:00 1.23310000 1.22630000 1.22550000 1.23520000 1.24325051 0.01010696 25409 1275868800 2010.06.07 00:00 1.22580000 1.22960000 1.22060000 1.23730000 1.24195046 0.01019633 32124 1275955200 2010.06.08 00:00 1.22970000 1.23980000 1.22610000 1.24110000 1.24174566 0.01004994 32308 1276041600 2010.06.09 00:00 1.23990000 1.23990000 1.23660000 1.24310000 1.24156988 0.00975414 28601 1276128000 2010.06.10 00:00 1.24030000 1.23740000 1.22880000 1.24030000 1.24117275 0.00934617 28619 1276214400 2010.06.11 00:00 1.23750000 1.23010000 1.22670000 1.24100000 1.24011820 0.00891488 19811 1276473600 2010.06.14 00:00 1.23360000 1.23520000 1.23170000 1.23830000 1.23964980 0.00779783 20620 1276560000 2010.06.15 00:00 1.23540000 1.23770000 1.23170000 1.23860000 1.23946411 0.00762569 24145 1276646400 2010.06.16 00:00 1.23780000 1.23690000 1.23530000 1.24440000 1.23921991 0.00720976 20256 1276732800 2010.06.17 00:00 1.23700000 1.23220000 1.22930000 1.23850000 1.23855134 0.00642268 23134 1276819200 2010.06.18 00:00 1.23240000 1.23330000 1.22800000 1.23500000 1.23805122 0.00559239 15473 1277078400 2010.06.21 00:00 1.23510000 1.23670000 1.23350000 1.24080000 1.23792253 0.00549054 22494 1277164800 2010.06.22 00:00 1.23660000 1.23700000 1.23570000 1.24140000 1.23783467 0.00540247 22353 1277251200 2010.06.23 00:00 1.23720000 1.22340000 1.22150000 1.23820000 1.23645994 0.00589801 25140 1277337600 2010.06.24 00:00 1.22380000 1.22290000 1.22010000 1.23250000 1.23516852 0.00607254 22293 1277424000 2010.06.25 00:00 1.22300000 1.22480000 1.22020000 1.22940000 1.23418104 0.00559389 22606 1277683200 2010.06.28 00:00 1.22080000 1.23040000 1.22060000 1.23380000 1.23382094 0.00526117 20487 1277769600 2010.06.29 00:00 1.23050000 1.22560000 1.22320000 1.23410000 1.23303799 0.00536685 26148 1277856000 2010.06.30 00:00 1.22570000 1.22680000 1.22320000 1.23640000 1.23244390 0.00545357 25855 1277942400 2010.07.01 00:00 1.22700000 1.22060000 1.21850000 1.22810000 1.23131591 0.00595813 28493 1278028800 2010.07.02 00:00 1.22050000 1.22170000 1.21340000 1.22580000 1.23040011 0.00626960 24172 1278288000 2010.07.05 00:00 1.22230000 1.21830000 1.21590000 1.22550000 1.22924772 0.00694517 14421 1278374400 2010.07.06 00:00 1.21850000 1.22810000 1.21640000 1.22860000 1.22913841 0.00654975 25668 1278460800 2010.07.07 00:00 1.22800000 1.22820000 1.22180000 1.22980000 1.22904904 0.00609927 22179 1278547200 2010.07.08 00:00 1.22850000 1.23610000 1.22370000 1.24030000 1.22972056 0.00602610 22041 1278633600 2010.07.09 00:00 1.23620000 1.23380000 1.23190000 1.23790000 1.23010908 0.00612150 15707 1278892800 2010.07.12 00:00 1.23420000 1.22980000 1.22880000 1.23700000 1.23007964 0.00601081 16713 1278979200 2010.07.13 00:00 1.23000000 1.22650000 1.22250000 1.23150000 1.22973872 0.00574560 21547 1279065600 2010.07.14 00:00 1.22660000 1.22110000 1.21870000 1.23140000 1.22891599 0.00563674 18812 1279152000 2010.07.15 00:00 1.22120000 1.21150000 1.20920000 1.22280000 1.22725732 0.00649852 24447 1279238400 2010.07.16 00:00 1.21140000 1.22210000 1.21110000 1.22660000 1.22676615 0.00640361 22035 1279497600 2010.07.19 00:00 1.22160000 1.22930000 1.22030000 1.23190000 1.22700747 0.00607202 21393 1279584000 2010.07.20 00:00 1.22940000 1.23190000 1.22810000 1.23410000 1.22747342 0.00587883 22271 1279670400 2010.07.21 00:00 1.23170000 1.23150000 1.22670000 1.23260000 1.22785691 0.00598167 20718 1279756800 2010.07.22 00:00 1.23180000 1.23180000 1.22660000 1.23370000 1.22823244 0.00604096 20694 1279843200 2010.07.23 00:00 1.23190000 1.23280000 1.22620000 1.23460000 1.22866744 0.00618870 20161 1280102400 2010.07.26 00:00 1.23200000 1.22910000 1.22580000 1.23360000 1.22870864 0.00618970 19527 1280188800 2010.07.27 00:00 1.22920000 1.22990000 1.22540000 1.23150000 1.22882210 0.00618794 18875 1280275200 2010.07.28 00:00 1.23000000 1.22640000 1.22010000 1.23320000 1.22859143 0.00613217 21180 1280361600 2010.07.29 00:00 1.22710000 1.24320000 1.22420000 1.24560000 1.22998272 0.00694486 20353 1280448000 2010.07.30 00:00 1.24330000 1.24600000 1.24100000 1.24990000 1.23150817 0.00786288 19856 1280707200 2010.08.02 00:00 1.24640000 1.24580000 1.24160000 1.24840000 1.23286930 0.00820031 16437 1280793600 2010.08.03 00:00 1.24590000 1.24220000 1.23890000 1.24750000 1.23375794 0.00858913 18485 1280880000 2010.08.04 00:00 1.24230000 1.24600000 1.23990000 1.24960000 1.23492385 0.00918628 17508 1280966400 2010.08.05 00:00 1.24620000 1.25210000 1.24540000 1.25850000 1.23655967 0.01037215 15836 1281052800 2010.08.06 00:00 1.25220000 1.25300000 1.25060000 1.25860000 1.23812542 0.01143980 15524 1281312000 2010.08.09 00:00 1.25270000 1.25640000 1.25050000 1.25970000 1.23986586 0.01251051 14499 1281398400 2010.08.10 00:00 1.25650000 1.26080000 1.25500000 1.26410000 1.24185958 0.01357633 21400 1281484800 2010.08.11 00:00 1.26100000 1.25390000 1.25170000 1.26340000 1.24300629 0.01335603 21444 1281571200 2010.08.12 00:00 1.25400000 1.26350000 1.25310000 1.26410000 1.24495807 0.01264473 22147 1281657600 2010.08.13 00:00 1.26360000 1.26450000 1.25530000 1.26690000 1.24681921 0.01271737 17664 1281916800 2010.08.16 00:00 1.26350000 1.26920000 1.26080000 1.27010000 1.24895071 0.01347581 20768 1282003200 2010.08.17 00:00 1.26940000 1.27040000 1.26650000 1.27150000 1.25099350 0.01415878 26915 1282089600 2010.08.18 00:00 1.27050000 1.25590000 1.25210000 1.27110000 1.25146079 0.01360471 17290 1282176000 2010.08.19 00:00 1.25570000 1.26110000 1.25480000 1.26610000 1.25237881 0.01318064 21166 1282262400 2010.08.20 00:00 1.26130000 1.26050000 1.25810000 1.26530000 1.25315225 0.01264223 18863 1282521600 2010.08.23 00:00 1.25700000 1.26020000 1.25550000 1.26430000 1.25382347 0.01157462 17474 1282608000 2010.08.24 00:00 1.26030000 1.25390000 1.25100000 1.26200000 1.25383076 0.01026398 21476 1282694400 2010.08.25 00:00 1.25400000 1.26260000 1.25330000 1.26460000 1.25466592 0.00827924 22239 1282780800 2010.08.26 00:00 1.26300000 1.26020000 1.25520000 1.26410000 1.25519298 0.00783684 18122 1282867200 2010.08.27 00:00 1.26030000 1.26110000 1.25550000 1.26390000 1.25575555 0.00751467 17930 1283126400 2010.08.30 00:00 1.26310000 1.26020000 1.25840000 1.26850000 1.25617883 0.00710320 14670 1283212800 2010.08.31 00:00 1.26030000 1.27280000 1.25990000 1.27630000 1.25776180 0.00672128 30726 1283299200 2010.09.01 00:00 1.27290000 1.27870000 1.27240000 1.28360000 1.25975591 0.00700337 20713 1283385600 2010.09.02 00:00 1.27880000 1.27370000 1.26670000 1.28000000 1.26108392 0.00706884 18182 1283472000 2010.09.03 00:00 1.27360000 1.27080000 1.26720000 1.27440000 1.26200926 0.00691151 15334 1283731200 2010.09.06 00:00 1.27270000 1.26770000 1.26350000 1.27400000 1.26255124 0.00677191 10470 1283817600 2010.09.07 00:00 1.26790000 1.26450000 1.26030000 1.26820000 1.26273683 0.00672991 19865 1283904000 2010.09.08 00:00 1.26440000 1.26890000 1.26360000 1.27410000 1.26332380 0.00639927 18583 1283990400 2010.09.09 00:00 1.26920000 1.27260000 1.26750000 1.27760000 1.26420725 0.00649854 18260 1284076800 2010.09.10 00:00 1.27290000 1.27190000 1.26750000 1.27430000 1.26493989 0.00658200 17673 1284336000 2010.09.13 00:00 1.27020000 1.27400000 1.26940000 1.27570000 1.26580276 0.00672963 16551 1284422400 2010.09.14 00:00 1.27420000 1.27860000 1.27210000 1.28210000 1.26702155 0.00722618 19962 1284508800 2010.09.15 00:00 1.27870000 1.28100000 1.27680000 1.28330000 1.26835283 0.00745895 21384 1284595200 2010.09.16 00:00 1.28090000 1.29320000 1.28070000 1.29570000 1.27071922 0.00920498 20708 1284681600 2010.09.17 00:00 1.29340000 1.28940000 1.28860000 1.29480000 1.27249835 0.00999182 18449 1284940800 2010.09.20 00:00 1.28880000 1.29590000 1.28830000 1.30030000 1.27472707 0.01114615 16756 1285027200 2010.09.21 00:00 1.29600000 1.29890000 1.29580000 1.30130000 1.27702926 0.01168623 19521 1285113600 2010.09.22 00:00 1.29870000 1.29460000 1.29060000 1.30160000 1.27870266 0.01209891 21636 1285200000 2010.09.23 00:00 1.29420000 1.30050000 1.29290000 1.30760000 1.28077860 0.01258495 22464 1285286400 2010.09.24 00:00 1.30060000 1.30600000 1.29950000 1.30740000 1.28318064 0.01330398 18752 1285545600 2010.09.27 00:00 1.30590000 1.30750000 1.30230000 1.30920000 1.28549677 0.01364131 17883 1285632000 2010.09.28 00:00 1.30760000 1.30770000 1.30550000 1.30920000 1.28761136 0.01449383 20965 1285718400 2010.09.29 00:00 1.30780000 1.31290000 1.30670000 1.31640000 1.29001980 0.01578474 19339 1285804800 2010.09.30 00:00 1.31310000 1.31630000 1.30870000 1.31740000 1.29252268 0.01683805 22106 1285891200 2010.10.01 00:00 1.31640000 1.30630000 1.30420000 1.31690000 1.29383480 0.01663299 18511 1286150400 2010.10.04 00:00 1.30590000 1.30450000 1.30210000 1.30740000 1.29485054 0.01588783 17640 1286236800 2010.10.05 00:00 1.30440000 1.29630000 1.28880000 1.31100000 1.29498858 0.01437936 22138 1286323200 2010.10.06 00:00 1.29640000 1.29790000 1.29410000 1.29990000 1.29526586 0.01315535 18531 1286409600 2010.10.07 00:00 1.29800000 1.30910000 1.29430000 1.31190000 1.29658340 0.01240090 20587 1286496000 2010.10.08 00:00 1.30920000 1.30610000 1.30380000 1.31110000 1.29748974 0.01116185 18491 1286755200 2010.10.11 00:00 1.30730000 1.30790000 1.30460000 1.30960000 1.29848119 0.00986771 14840 1286841600 2010.10.12 00:00 1.30810000 1.30520000 1.30110000 1.30950000 1.29912108 0.00871499 20657 1286928000 2010.10.13 00:00 1.30530000 1.30140000 1.29720000 1.30680000 1.29933812 0.00762939 18183 1287014400 2010.10.14 00:00 1.30130000 1.30860000 1.30090000 1.31150000 1.30022020 0.00733376 20495 1287100800 2010.10.15 00:00 1.30870000 1.31070000 1.30600000 1.31360000 1.30121828 0.00674132 19122 1287360000 2010.10.18 00:00 1.31210000 1.30830000 1.30500000 1.31270000 1.30189273 0.00643743 21220 1287446400 2010.10.19 00:00 1.30840000 1.30110000 1.29700000 1.31170000 1.30181723 0.00644718 26088 1287532800 2010.10.20 00:00 1.30120000 1.30640000 1.29940000 1.30910000 1.30225369 0.00604323 23039 1287619200 2010.10.21 00:00 1.30670000 1.30960000 1.30620000 1.31320000 1.30295333 0.00579887 25315 1287705600 2010.10.22 00:00 1.30970000 1.31350000 1.30780000 1.31400000 1.30395778 0.00564581 17748 1287964800 2010.10.25 00:00 1.31630000 1.31600000 1.31440000 1.32140000 1.30510466 0.00567192 21478 1288051200 2010.10.26 00:00 1.31610000 1.31440000 1.31220000 1.31800000 1.30598993 0.00569871 19859 1288137600 2010.10.27 00:00 1.31450000 1.30320000 1.29940000 1.31770000 1.30572422 0.00558201 26405 1288224000 2010.10.28 00:00 1.30340000 1.29750000 1.29540000 1.30490000 1.30494096 0.00550520 20233 1288310400 2010.10.29 00:00 1.29770000 1.28410000 1.27950000 1.30190000 1.30295611 0.00751421 19980 1288569600 2010.11.01 00:00 1.28590000 1.28570000 1.28340000 1.29250000 1.30131267 0.00882372 18915 1288656000 2010.11.02 00:00 1.28590000 1.29480000 1.28420000 1.30680000 1.30069241 0.00908481 21625 1288742400 2010.11.03 00:00 1.29500000 1.28900000 1.28110000 1.29580000 1.29957885 0.00983676 21834 1288828800 2010.11.04 00:00 1.28910000 1.27660000 1.27110000 1.29070000 1.29739039 0.01157753 21587 1288915200 2010.11.05 00:00 1.27650000 1.27320000 1.27290000 1.28460000 1.29508654 0.01336023 18089 1289174400 2010.11.08 00:00 1.27860000 1.28520000 1.27770000 1.28630000 1.29414497 0.01355926 20920 1289260800 2010.11.09 00:00 1.28540000 1.28980000 1.28210000 1.29290000 1.29373116 0.01350648 24507 1289347200 2010.11.10 00:00 1.28990000 1.28300000 1.28010000 1.29560000 1.29270915 0.01393062 27770 1289433600 2010.11.11 00:00 1.28310000 1.27800000 1.27530000 1.28950000 1.29130827 0.01426361 20692 1289520000 2010.11.12 00:00 1.27820000 1.27350000 1.27090000 1.28150000 1.28961225 0.01459467 25541 1289779200 2010.11.15 00:00 1.27210000 1.27410000 1.27060000 1.27970000 1.28813489 0.01476811 22689 1289865600 2010.11.16 00:00 1.27400000 1.27090000 1.26800000 1.27690000 1.28649347 0.01537525 25240 1289952000 2010.11.17 00:00 1.27120000 1.27070000 1.26860000 1.27510000 1.28498933 0.01546869 20643 1290038400 2010.11.18 00:00 1.27090000 1.27090000 1.26960000 1.27430000 1.28364749 0.01505551 18923 1290124800 2010.11.19 00:00 1.27100000 1.26420000 1.26370000 1.27170000 1.28179535 0.01443944 16893 1290384000 2010.11.22 00:00 1.26590000 1.27990000 1.26460000 1.28470000 1.28161484 0.01227286 21346 1290470400 2010.11.23 00:00 1.28010000 1.28030000 1.27300000 1.28230000 1.28148962 0.00984304 25125 1290556800 2010.11.24 00:00 1.28020000 1.29080000 1.28010000 1.29080000 1.28237632 0.00894420 22473 1290643200 2010.11.25 00:00 1.29010000 1.28970000 1.28700000 1.29480000 1.28307381 0.00864516 13598 1290729600 2010.11.26 00:00 1.28980000 1.28460000 1.27950000 1.29080000 1.28321916 0.00869748 21630 1290988800 2010.11.29 00:00 1.28640000 1.29040000 1.28390000 1.29100000 1.28390305 0.00906261 24162 1291075200 2010.11.30 00:00 1.29050000 1.29020000 1.28700000 1.29360000 1.28450276 0.00910590 29798 1291161600 2010.12.01 00:00 1.29030000 1.29190000 1.28600000 1.29340000 1.28520726 0.00953553 24370 1291248000 2010.12.02 00:00 1.29230000 1.29290000 1.28140000 1.29400000 1.28593990 0.00982725 23790 1291334400 2010.12.03 00:00 1.29300000 1.29490000 1.28960000 1.29820000 1.28679325 0.00997109 22363 1291593600 2010.12.06 00:00 1.29620000 1.29880000 1.29240000 1.30050000 1.28793675 0.01079555 20045 1291680000 2010.12.07 00:00 1.29890000 1.29720000 1.29580000 1.30260000 1.28881896 0.01138160 23925 1291766400 2010.12.08 00:00 1.29730000 1.30950000 1.29630000 1.31420000 1.29078858 0.01301753 25032 1291852800 2010.12.09 00:00 1.30930000 1.31320000 1.30800000 1.32080000 1.29292300 0.01447599 22715 1291939200 2010.12.10 00:00 1.31310000 1.31600000 1.31180000 1.31810000 1.29512081 0.01553542 16197 1292198400 2010.12.13 00:00 1.31770000 1.32550000 1.31350000 1.32690000 1.29801407 0.01723059 17181 1292284800 2010.12.14 00:00 1.32580000 1.32820000 1.32090000 1.32870000 1.30088892 0.01836017 19551 1292371200 2010.12.15 00:00 1.32810000 1.33340000 1.32290000 1.33570000 1.30398521 0.01942348 22675 1292457600 2010.12.16 00:00 1.33320000 1.33660000 1.33160000 1.34260000 1.30709138 0.02018873 18705 1292544000 2010.12.17 00:00 1.33670000 1.33950000 1.33390000 1.34050000 1.31017792 0.01989087 16857 1292803200 2010.12.20 00:00 1.34300000 1.33790000 1.33550000 1.34320000 1.31281812 0.02028769 17459 1292889600 2010.12.21 00:00 1.33810000 1.34010000 1.33090000 1.34180000 1.31541639 0.02042037 16830 1292976000 2010.12.22 00:00 1.34000000 1.34810000 1.33890000 1.35160000 1.31852912 0.02157017 14688 1293062400 2010.12.23 00:00 1.34830000 1.34300000 1.33980000 1.34950000 1.32085968 0.02174317 12749 1293148800 2010.12.24 00:00 1.34310000 1.33960000 1.33790000 1.34340000 1.32264447 0.02089854 4956 1293408000 2010.12.27 00:00 1.33890000 1.33810000 1.33470000 1.34310000 1.32411642 0.02011243 10166 1293494400 2010.12.28 00:00 1.33800000 1.33590000 1.32700000 1.34250000 1.32523867 0.01891211 13424 1293580800 2010.12.29 00:00 1.33620000 1.32320000 1.32260000 1.33840000 1.32504451 0.01738057 13620 1293667200 2010.12.30 00:00 1.32290000 1.31910000 1.31340000 1.32680000 1.32447837 0.01592060 14030 1293753600 2010.12.31 00:00 1.31900000 1.31220000 1.30570000 1.31950000 1.32330900 0.01496501 10600 1294012800 2011.01.03 00:00 1.31360000 1.31380000 1.31010000 1.31640000 1.32240338 0.01438256 13934 1294099200 2011.01.04 00:00 1.31390000 1.31040000 1.30750000 1.31600000 1.32126020 0.01402788 45426 1294185600 2011.01.05 00:00 1.31040000 1.31900000 1.30630000 1.32080000 1.32104494 0.01390487 46846 1294272000 2011.01.06 00:00 1.31900000 1.31330000 1.31130000 1.32010000 1.32030733 0.01431863 45754 1294358400 2011.01.07 00:00 1.31330000 1.30860000 1.30660000 1.31480000 1.31919235 0.01516441 42423 1294617600 2011.01.10 00:00 1.30870000 1.30290000 1.30010000 1.31060000 1.31764069 0.01638076 47154 1294704000 2011.01.11 00:00 1.30310000 1.29710000 1.29370000 1.30320000 1.31568444 0.01785439 44769 1294790400 2011.01.12 00:00 1.29720000 1.30340000 1.29190000 1.30840000 1.31451449 0.01821179 48706 1294876800 2011.01.13 00:00 1.30330000 1.29310000 1.29220000 1.30740000 1.31247502 0.01909334 46745 1294963200 2011.01.14 00:00 1.29300000 1.28960000 1.28450000 1.29840000 1.31029644 0.01972835 46800 1295222400 2011.01.17 00:00 1.28890000 1.28590000 1.28330000 1.28990000 1.30797297 0.02041035 30867 1295308800 2011.01.18 00:00 1.28600000 1.29400000 1.28310000 1.29550000 1.30664221 0.01984742 44084 1295395200 2011.01.19 00:00 1.29410000 1.30070000 1.29060000 1.30100000 1.30607629 0.01778473 54210 1295481600 2011.01.20 00:00 1.30080000 1.30310000 1.29500000 1.30510000 1.30579283 0.01584176 59200 1295568000 2011.01.21 00:00 1.30320000 1.30400000 1.30160000 1.30790000 1.30562209 0.01396013 48996 1295827200 2011.01.24 00:00 1.30280000 1.30630000 1.29960000 1.30890000 1.30568665 0.01191730 46041 1295913600 2011.01.25 00:00 1.30630000 1.29600000 1.29500000 1.30710000 1.30476411 0.01001293 51673 1296000000 2011.01.26 00:00 1.29600000 1.29230000 1.29010000 1.30150000 1.30357705 0.00942460 47335 1296086400 2011.01.27 00:00 1.29270000 1.28380000 1.28010000 1.29310000 1.30169352 0.00958961 53457 1296172800 2011.01.28 00:00 1.28400000 1.28510000 1.27750000 1.28610000 1.30011319 0.00988598 47485 1296432000 2011.01.31 00:00 1.28400000 1.28960000 1.28200000 1.29230000 1.29911193 0.00961695 46230 1296518400 2011.02.01 00:00 1.29000000 1.29340000 1.28870000 1.29980000 1.29856794 0.00932188 55349 1296604800 2011.02.02 00:00 1.29340000 1.30550000 1.28840000 1.30640000 1.29922814 0.00839193 47526 1296691200 2011.02.03 00:00 1.30530000 1.31220000 1.30320000 1.31390000 1.30046355 0.00866910 44261 1296777600 2011.02.04 00:00 1.31230000 1.31880000 1.31130000 1.32060000 1.30220988 0.01004327 40551 1297036800 2011.02.07 00:00 1.31630000 1.31570000 1.31100000 1.32020000 1.30349465 0.01100806 39429 1297123200 2011.02.08 00:00 1.31580000 1.30850000 1.30380000 1.31610000 1.30397135 0.01117364 45108 1297209600 2011.02.09 00:00 1.30870000 1.31010000 1.30590000 1.31500000 1.30455503 0.01150680 44021 1297296000 2011.02.10 00:00 1.31010000 1.31330000 1.30590000 1.31610000 1.30538789 0.01171718 49752 1297382400 2011.02.11 00:00 1.31350000 1.31770000 1.31130000 1.32050000 1.30656047 0.01192468 48895 1297641600 2011.02.14 00:00 1.31990000 1.32460000 1.31960000 1.32800000 1.30827852 0.01223874 39415 1297728000 2011.02.15 00:00 1.32480000 1.32460000 1.32330000 1.33030000 1.30983295 0.01283345 43940 1297814400 2011.02.16 00:00 1.32440000 1.32790000 1.32120000 1.32910000 1.31155362 0.01381478 46070 1297900800 2011.02.17 00:00 1.32800000 1.33270000 1.32720000 1.33410000 1.31356756 0.01508576 41785 1297987200 2011.02.18 00:00 1.33240000 1.33190000 1.32530000 1.33400000 1.31531351 0.01603306 35871 1298246400 2011.02.21 00:00 1.32800000 1.32080000 1.32020000 1.33020000 1.31583603 0.01612738 22667 1298332800 2011.02.22 00:00 1.32100000 1.33740000 1.31870000 1.34020000 1.31788974 0.01680570 55965 1298419200 2011.02.23 00:00 1.33760000 1.34320000 1.33480000 1.34710000 1.32030024 0.01738487 48922 1298505600 2011.02.24 00:00 1.34300000 1.34900000 1.34210000 1.34980000 1.32303355 0.01721345 51234 1298592000 2011.02.25 00:00 1.34920000 1.35460000 1.34430000 1.35540000 1.32603988 0.01708757 32235 1298851200 2011.02.28 00:00 1.35190000 1.35290000 1.34690000 1.35480000 1.32859799 0.01657889 42228 1298937600 2011.03.01 00:00 1.35290000 1.35570000 1.34920000 1.35710000 1.33117913 0.01612880 45570 1299024000 2011.03.02 00:00 1.35560000 1.36720000 1.35450000 1.36920000 1.33460969 0.01747719 45149 1299110400 2011.03.03 00:00 1.36730000 1.36860000 1.36030000 1.37130000 1.33784686 0.01881728 35283 1299196800 2011.03.04 00:00 1.36850000 1.37250000 1.36690000 1.37640000 1.34114716 0.02039946 42061 1299456000 2011.03.07 00:00 1.37590000 1.37250000 1.37070000 1.37920000 1.34413315 0.02128255 36741 1299542400 2011.03.08 00:00 1.37250000 1.36490000 1.36160000 1.37320000 1.34611094 0.02056594 44294 1299628800 2011.03.09 00:00 1.36470000 1.37120000 1.35860000 1.37700000 1.34850038 0.01999614 39379 1299715200 2011.03.10 00:00 1.37110000 1.36010000 1.35930000 1.37330000 1.34960510 0.01865611 51674 1299801600 2011.03.11 00:00 1.36010000 1.36450000 1.35460000 1.36560000 1.35102366 0.01759524 51143 1300060800 2011.03.14 00:00 1.36660000 1.36510000 1.36140000 1.37220000 1.35236427 0.01685617 54012 1300147200 2011.03.15 00:00 1.36500000 1.35330000 1.34970000 1.36710000 1.35245338 0.01566757 76430 1300233600 2011.03.16 00:00 1.35350000 1.34970000 1.34350000 1.35860000 1.35219116 0.01472389 82599 1300320000 2011.03.17 00:00 1.34970000 1.36480000 1.34800000 1.37190000 1.35339200 0.01407313 69785 1300406400 2011.03.18 00:00 1.36490000 1.36250000 1.35720000 1.36680000 1.35425943 0.01314107 62786 1300665600 2011.03.21 00:00 1.36130000 1.36720000 1.35970000 1.37140000 1.35549186 0.01062239 42267 1300752000 2011.03.22 00:00 1.36730000 1.36400000 1.35880000 1.36880000 1.35630216 0.00956741 38990 1300838400 2011.03.23 00:00 1.36430000 1.36710000 1.36060000 1.36850000 1.35733053 0.00879542 43140 1300924800 2011.03.24 00:00 1.36760000 1.36270000 1.35510000 1.36880000 1.35784191 0.00835092 45339 1301011200 2011.03.25 00:00 1.36260000 1.36110000 1.35630000 1.36370000 1.35815220 0.00814877 37758 1301270400 2011.03.28 00:00 1.35920000 1.36290000 1.35840000 1.37260000 1.35860437 0.00782144 34089 1301356800 2011.03.29 00:00 1.36290000 1.36000000 1.35600000 1.36570000 1.35873729 0.00770769 36395 1301443200 2011.03.30 00:00 1.36030000 1.35390000 1.35160000 1.36230000 1.35827659 0.00784434 35086 1301529600 2011.03.31 00:00 1.35370000 1.35600000 1.35230000 1.36050000 1.35805978 0.00764675 40935 1301616000 2011.04.01 00:00 1.35600000 1.35380000 1.35130000 1.36050000 1.35765408 0.00722538 35703 1301875200 2011.04.04 00:00 1.35350000 1.34830000 1.34770000 1.35360000 1.35676322 0.00719037 30004 1301961600 2011.04.05 00:00 1.34850000 1.34350000 1.33920000 1.35030000 1.35550005 0.00811856 37535 1302048000 2011.04.06 00:00 1.34370000 1.33810000 1.33670000 1.34630000 1.35384291 0.00891765 38395 1302134400 2011.04.07 00:00 1.33840000 1.34350000 1.33570000 1.35030000 1.35285787 0.00950277 45064 1302220800 2011.04.08 00:00 1.34350000 1.34670000 1.34310000 1.35170000 1.35227140 0.00947087 38737 1302480000 2011.04.11 00:00 1.34840000 1.34520000 1.34450000 1.35230000 1.35159794 0.00940146 32762 1302566400 2011.04.12 00:00 1.34550000 1.33000000 1.33000000 1.34610000 1.34954099 0.01121983 73302 1302652800 2011.04.13 00:00 1.33110000 1.32990000 1.32560000 1.33400000 1.34767042 0.01272148 49613 1302739200 2011.04.14 00:00 1.32950000 1.32750000 1.32380000 1.33320000 1.34574943 0.01359186 60278 1302825600 2011.04.15 00:00 1.32770000 1.32100000 1.32040000 1.32910000 1.34339234 0.01492587 41178 1303084800 2011.04.18 00:00 1.32040000 1.32770000 1.31890000 1.33750000 1.34189783 0.01483928 55391 1303171200 2011.04.19 00:00 1.32760000 1.33280000 1.32510000 1.33620000 1.34103137 0.01438950 54169 1303257600 2011.04.20 00:00 1.33380000 1.34170000 1.32950000 1.34470000 1.34109505 0.01314106 48434 1303344000 2011.04.21 00:00 1.34100000 1.34220000 1.33850000 1.34470000 1.34120028 0.01220487 42147 1303430400 2011.04.22 00:00 1.34180000 1.33850000 1.33760000 1.34260000 1.34094311 0.01140540 5039 1303689600 2011.04.25 00:00 1.33920000 1.34060000 1.33740000 1.34170000 1.34091044 0.01029522 21175 1303776000 2011.04.26 00:00 1.34040000 1.33710000 1.33470000 1.34130000 1.34054754 0.00937525 41278 1303862400 2011.04.27 00:00 1.33810000 1.34420000 1.33140000 1.34770000 1.34089539 0.00897535 50154 1303948800 2011.04.28 00:00 1.34420000 1.36120000 1.34410000 1.36400000 1.34282916 0.00991073 53836 1304035200 2011.04.29 00:00 1.36130000 1.35390000 1.35200000 1.36200000 1.34388353 0.01029977 36299 1304294400 2011.05.02 00:00 1.35350000 1.35650000 1.35320000 1.36050000 1.34508510 0.01111885 54990 1304380800 2011.05.03 00:00 1.35650000 1.35760000 1.35240000 1.36100000 1.34627699 0.01195750 64286 1304467200 2011.05.04 00:00 1.35750000 1.35970000 1.35590000 1.37020000 1.34755537 0.01270970 92244 1304553600 2011.05.05 00:00 1.35890000 1.34850000 1.34710000 1.36100000 1.34764534 0.01271786 97061 1304640000 2011.05.06 00:00 1.34860000 1.35250000 1.34450000 1.35950000 1.34810769 0.01295870 85908 1304899200 2011.05.09 00:00 1.35520000 1.35770000 1.35350000 1.35900000 1.34902124 0.01349813 64333 1304985600 2011.05.10 00:00 1.35770000 1.36210000 1.35630000 1.36390000 1.35026684 0.01360572 67827 1305072000 2011.05.11 00:00 1.36330000 1.35550000 1.35320000 1.36790000 1.35076523 0.01305070 75840 1305158400 2011.05.12 00:00 1.35480000 1.34170000 1.33540000 1.35580000 1.34990188 0.01187349 71020 1305244800 2011.05.13 00:00 1.34170000 1.34220000 1.33970000 1.35020000 1.34916837 0.00997398 73390 1305504000 2011.05.16 00:00 1.34710000 1.35300000 1.34130000 1.35870000 1.34953328 0.00880086 68522 1305590400 2011.05.17 00:00 1.35310000 1.35340000 1.35110000 1.35800000 1.34990154 0.00800011 75763 1305676800 2011.05.18 00:00 1.35350000 1.34610000 1.34270000 1.35560000 1.34953949 0.00785592 67750 1305763200 2011.05.19 00:00 1.34680000 1.34920000 1.34320000 1.35120000 1.34950716 0.00768732 64437 1305849600 2011.05.20 00:00 1.34880000 1.33850000 1.33720000 1.34890000 1.34845886 0.00789944 59715 1306108800 2011.05.23 00:00 1.34020000 1.32880000 1.32720000 1.34120000 1.34658659 0.00937020 64676 1306195200 2011.05.24 00:00 1.32900000 1.32560000 1.31800000 1.33070000 1.34458786 0.01097926 62183 1306281600 2011.05.25 00:00 1.32560000 1.31740000 1.31570000 1.32570000 1.34199854 0.01349649 68661 1306368000 2011.05.26 00:00 1.31750000 1.31150000 1.30660000 1.32140000 1.33909392 0.01547297 61613 1306454400 2011.05.27 00:00 1.31160000 1.30630000 1.30500000 1.31490000 1.33597069 0.01782034 60928 1306713600 2011.05.30 00:00 1.31020000 1.30920000 1.30170000 1.31080000 1.33342110 0.01906774 24017 1306800000 2011.05.31 00:00 1.30910000 1.29490000 1.29240000 1.30960000 1.32975242 0.02129138 57864 1306886400 2011.06.01 00:00 1.29480000 1.30230000 1.29300000 1.30790000 1.32713791 0.02189740 66004 1306972800 2011.06.02 00:00 1.30230000 1.30710000 1.29850000 1.30910000 1.32522953 0.02240127 63654 1307059200 2011.06.03 00:00 1.30790000 1.31310000 1.30630000 1.31740000 1.32407434 0.02204875 56200 1307318400 2011.06.06 00:00 1.31450000 1.31490000 1.31270000 1.31830000 1.32320059 0.02103719 47127 1307404800 2011.06.07 00:00 1.31540000 1.30610000 1.30020000 1.31780000 1.32157197 0.01981859 52957 1307491200 2011.06.08 00:00 1.30620000 1.30250000 1.29700000 1.30740000 1.31975559 0.01904167 53919 1307577600 2011.06.09 00:00 1.30340000 1.28760000 1.28080000 1.30340000 1.31669315 0.02010105 56893 1307664000 2011.06.10 00:00 1.28800000 1.28200000 1.28010000 1.28930000 1.31338904 0.02116098 53215 1307923200 2011.06.13 00:00 1.28380000 1.29960000 1.28210000 1.30260000 1.31207580 0.01960321 47185 1308009600 2011.06.14 00:00 1.29960000 1.30570000 1.29710000 1.30730000 1.31146858 0.01737011 46633 1308096000 2011.06.15 00:00 1.30550000 1.31080000 1.30210000 1.31160000 1.31140491 0.01554596 10181 1308182400 2011.06.16 00:00 1.31140000 1.31160000 1.30910000 1.31700000 1.31142349 0.01305195 64566 1308268800 2011.06.17 00:00 1.31150000 1.30630000 1.30480000 1.31430000 1.31093554 0.01144951 56747 1308528000 2011.06.20 00:00 1.30840000 1.30580000 1.30270000 1.30950000 1.31044644 0.01057728 50904 1308614400 2011.06.21 00:00 1.30570000 1.30430000 1.29840000 1.31020000 1.30986106 0.00980786 48512 1308700800 2011.06.22 00:00 1.30440000 1.29650000 1.29610000 1.30610000 1.30858858 0.00942016 51238 1308787200 2011.06.23 00:00 1.29800000 1.29200000 1.28950000 1.29820000 1.30700872 0.00931080 59998 1308873600 2011.06.24 00:00 1.29270000 1.29130000 1.28810000 1.29910000 1.30551265 0.00931634 54061 1309132800 2011.06.27 00:00 1.29670000 1.29600000 1.29390000 1.30460000 1.30460668 0.00917743 56458 1309219200 2011.06.28 00:00 1.29580000 1.29720000 1.29510000 1.30440000 1.30390128 0.00886354 55551 1309305600 2011.06.29 00:00 1.29740000 1.29300000 1.28990000 1.30080000 1.30286307 0.00893211 60512 1309392000 2011.06.30 00:00 1.29380000 1.29280000 1.29000000 1.29710000 1.30190468 0.00895829 57139 1309478400 2011.07.01 00:00 1.29270000 1.30180000 1.29190000 1.30270000 1.30189471 0.00859911 54389 1309737600 2011.07.04 00:00 1.30140000 1.29300000 1.29160000 1.30220000 1.30104759 0.00805665 35821 1309824000 2011.07.05 00:00 1.29330000 1.29560000 1.28740000 1.29740000 1.30052878 0.00790596 51780 1309910400 2011.07.06 00:00 1.29550000 1.29360000 1.29020000 1.29590000 1.29986889 0.00784712 53731 1309996800 2011.07.07 00:00 1.29310000 1.29260000 1.29080000 1.30110000 1.29917662 0.00739516 50937 1310083200 2011.07.08 00:00 1.29260000 1.28310000 1.28150000 1.29560000 1.29764551 0.00721102 50920 1310342400 2011.07.11 00:00 1.28230000 1.28490000 1.28090000 1.28680000 1.29643165 0.00779715 58975 1310428800 2011.07.12 00:00 1.28470000 1.29500000 1.28400000 1.30020000 1.29629530 0.00753248 81748 1310515200 2011.07.13 00:00 1.29570000 1.28440000 1.28330000 1.29870000 1.29516242 0.00727090 65824 1310601600 2011.07.14 00:00 1.28440000 1.27310000 1.26770000 1.28780000 1.29306124 0.00784894 73776 1310688000 2011.07.15 00:00 1.27300000 1.25980000 1.25640000 1.27550000 1.28989350 0.01034268 38388 1310947200 2011.07.18 00:00 1.25620000 1.25490000 1.25300000 1.26110000 1.28656078 0.01260949 59721 1311033600 2011.07.19 00:00 1.25500000 1.25380000 1.24820000 1.26070000 1.28344071 0.01430165 67784 1311120000 2011.07.20 00:00 1.25380000 1.25450000 1.25190000 1.25880000 1.28068445 0.01578701 56870 1311206400 2011.07.21 00:00 1.25450000 1.25550000 1.24950000 1.25770000 1.27828593 0.01697113 66525 1311292800 2011.07.22 00:00 1.25550000 1.25440000 1.25300000 1.26210000 1.27601108 0.01797494 52216 1311552000 2011.07.25 00:00 1.25340000 1.25450000 1.24980000 1.25640000 1.27396241 0.01844288 48179 1311638400 2011.07.26 00:00 1.25480000 1.25830000 1.25110000 1.25920000 1.27247075 0.01830281 56550 1311724800 2011.07.27 00:00 1.25850000 1.26610000 1.25460000 1.26880000 1.27186401 0.01787428 65497 1311811200 2011.07.28 00:00 1.26370000 1.26300000 1.26180000 1.26890000 1.27101982 0.01746820 71601 1311897600 2011.07.29 00:00 1.26290000 1.25020000 1.24930000 1.26710000 1.26903698 0.01683309 78903 1312156800 2011.08.01 00:00 1.25040000 1.25130000 1.24810000 1.25610000 1.26734774 0.01651858 73221 1312243200 2011.08.02 00:00 1.25130000 1.24370000 1.24180000 1.25670000 1.26509558 0.01616866 85719 1312329600 2011.08.03 00:00 1.24340000 1.24490000 1.23820000 1.24980000 1.26317219 0.01550141 95597 1312416000 2011.08.04 00:00 1.24490000 1.25110000 1.23990000 1.25480000 1.26202246 0.01423042 105065 1312502400 2011.08.05 00:00 1.25080000 1.23770000 1.23740000 1.26020000 1.25970603 0.01427604 108147 1312761600 2011.08.08 00:00 1.23730000 1.24060000 1.23570000 1.25190000 1.25788641 0.01360224 117778 1312848000 2011.08.09 00:00 1.24060000 1.23630000 1.23330000 1.24980000 1.25583056 0.01137368 118460 1312934400 2011.08.10 00:00 1.23600000 1.25410000 1.23170000 1.26290000 1.25566575 0.00936791 108599 1313020800 2011.08.11 00:00 1.25330000 1.24400000 1.23960000 1.25960000 1.25455472 0.00843789 108370 1313107200 2011.08.12 00:00 1.24400000 1.24370000 1.24050000 1.25330000 1.25352094 0.00828659 86119 1313366400 2011.08.15 00:00 1.24420000 1.26110000 1.24100000 1.26500000 1.25424276 0.00870009 64847 1313452800 2011.08.16 00:00 1.26140000 1.25360000 1.25010000 1.26330000 1.25418154 0.00867759 73470 1313539200 2011.08.17 00:00 1.25360000 1.25920000 1.25120000 1.26180000 1.25465949 0.00892562 60155 1313625600 2011.08.18 00:00 1.25890000 1.26450000 1.25300000 1.26710000 1.25559668 0.00954243 75361 1313712000 2011.08.19 00:00 1.26460000 1.27130000 1.25720000 1.27340000 1.25709223 0.01072077 78241 1313971200 2011.08.22 00:00 1.26820000 1.26240000 1.26070000 1.27350000 1.25759774 0.01097939 64500 1314057600 2011.08.23 00:00 1.26260000 1.25860000 1.25720000 1.26610000 1.25769319 0.01102199 61088 1314144000 2011.08.24 00:00 1.25960000 1.26400000 1.25890000 1.26730000 1.25829384 0.01123478 51872 1314230400 2011.08.25 00:00 1.26400000 1.26020000 1.25650000 1.26490000 1.25847538 0.01128653 33793 1314316800 2011.08.26 00:00 1.26040000 1.25790000 1.25560000 1.26500000 1.25842058 0.01110776 63710 1314576000 2011.08.29 00:00 1.25760000 1.25890000 1.25430000 1.26130000 1.25846624 0.01101454 42479 1314662400 2011.08.30 00:00 1.25870000 1.25180000 1.24940000 1.26030000 1.25783136 0.01034948 58131 1314748800 2011.08.31 00:00 1.25140000 1.25260000 1.24820000 1.25460000 1.25733313 0.00983508 49312 1314835200 2011.09.01 00:00 1.25300000 1.25960000 1.25160000 1.26360000 1.25754903 0.00981161 61006 1314921600 2011.09.02 00:00 1.25970000 1.25500000 1.25230000 1.26130000 1.25730626 0.00871453 78045 1315180800 2011.09.05 00:00 1.25530000 1.26750000 1.25380000 1.26990000 1.25827709 0.00831144 40868 1315267200 2011.09.06 00:00 1.26760000 1.27420000 1.26410000 1.27960000 1.25979356 0.00765467 77202 1315353600 2011.09.07 00:00 1.27410000 1.28060000 1.27090000 1.28320000 1.26177513 0.00903263 63194 1315440000 2011.09.08 00:00 1.28070000 1.27260000 1.26950000 1.28220000 1.26280607 0.00856456 63371 1315526400 2011.09.09 00:00 1.27220000 1.27320000 1.26650000 1.27410000 1.26379597 0.00782407 69637 1315785600 2011.09.12 00:00 1.26990000 1.25660000 1.25490000 1.27470000 1.26311064 0.00790125 81542 1315872000 2011.09.13 00:00 1.25660000 1.25270000 1.24970000 1.25900000 1.26211915 0.00796464 76118 1315958400 2011.09.14 00:00 1.25280000 1.24720000 1.24170000 1.25580000 1.26069828 0.00871881 88119 1316044800 2011.09.15 00:00 1.24770000 1.25330000 1.24670000 1.25700000 1.25999368 0.00892592 80456 1316131200 2011.09.16 00:00 1.25360000 1.24940000 1.24410000 1.25580000 1.25898476 0.00898665 67581 1316390400 2011.09.19 00:00 1.24880000 1.23860000 1.23590000 1.25070000 1.25704335 0.01027888 71646 1316476800 2011.09.20 00:00 1.23870000 1.24650000 1.23810000 1.24960000 1.25603922 0.01073625 79799 1316563200 2011.09.21 00:00 1.24640000 1.25260000 1.24450000 1.25780000 1.25571168 0.01068243 76895 1316649600 2011.09.22 00:00 1.25270000 1.24800000 1.24650000 1.26080000 1.25497723 0.01091598 95604 1316736000 2011.09.23 00:00 1.24790000 1.25860000 1.24630000 1.26190000 1.25532226 0.01085280 95453 1316995200 2011.09.26 00:00 1.26300000 1.25990000 1.25500000 1.26750000 1.25575823 0.01079168 95955 1317081600 2011.09.27 00:00 1.25970000 1.25670000 1.25210000 1.26220000 1.25584792 0.01074097 87713 1317168000 2011.09.28 00:00 1.25680000 1.25840000 1.25400000 1.26300000 1.25609098 0.01068412 87377 1317254400 2011.09.29 00:00 1.25820000 1.26840000 1.25590000 1.27050000 1.25726327 0.01080909 91725 1317340800 2011.09.30 00:00 1.26840000 1.26870000 1.26740000 1.27740000 1.25835248 0.01095994 111419 1317600000 2011.10.03 00:00 1.26790000 1.26540000 1.26310000 1.27180000 1.25902367 0.01085789 101128 1317686400 2011.10.04 00:00 1.26480000 1.25820000 1.25270000 1.26710000 1.25894523 0.01031024 120347 1317772800 2011.10.05 00:00 1.25810000 1.25990000 1.25220000 1.26320000 1.25903616 0.00912237 99182 1317859200 2011.10.06 00:00 1.25940000 1.26260000 1.25560000 1.26630000 1.25937557 0.00873638 90229 1317945600 2011.10.07 00:00 1.26260000 1.26760000 1.26210000 1.27160000 1.26015885 0.00867893 85196 1318204800 2011.10.10 00:00 1.26920000 1.27340000 1.26700000 1.27550000 1.26141991 0.00960442 57017 1318291200 2011.10.11 00:00 1.27330000 1.27560000 1.27110000 1.27740000 1.26277040 0.01040876 87487 1318377600 2011.10.12 00:00 1.27600000 1.27510000 1.27030000 1.27780000 1.26394464 0.01058634 84002 1318464000 2011.10.13 00:00 1.27430000 1.28080000 1.27390000 1.28530000 1.26554992 0.01148629 71982 1318550400 2011.10.14 00:00 1.27950000 1.28340000 1.27950000 1.28700000 1.26724992 0.01211020 77378 1318809600 2011.10.17 00:00 1.28660000 1.28270000 1.28160000 1.28700000 1.26872136 0.01122362 65689 1318896000 2011.10.18 00:00 1.28290000 1.28940000 1.28120000 1.29320000 1.27069075 0.01150025 76254 1318982400 2011.10.19 00:00 1.28920000 1.29080000 1.28810000 1.29360000 1.27260592 0.01206505 68338 1319068800 2011.10.20 00:00 1.28970000 1.28920000 1.28230000 1.29230000 1.27418631 0.01165659 83136 1319155200 2011.10.21 00:00 1.29010000 1.29110000 1.28720000 1.29250000 1.27579714 0.01203681 55960 1319414400 2011.10.24 00:00 1.28890000 1.29680000 1.28640000 1.29930000 1.27779741 0.01275363 72287 1319500800 2011.10.25 00:00 1.29700000 1.30840000 1.29540000 1.31260000 1.28071194 0.01409429 79651 1319587200 2011.10.26 00:00 1.30920000 1.29780000 1.29710000 1.31070000 1.28233938 0.01398986 70357 1319673600 2011.10.27 00:00 1.29780000 1.30360000 1.29670000 1.30890000 1.28436420 0.01476564 83332 1319760000 2011.10.28 00:00 1.30370000 1.30280000 1.29920000 1.30730000 1.28611999 0.01521746 49799 1320019200 2011.10.31 00:00 1.30470000 1.30500000 1.29600000 1.30660000 1.28791808 0.01536983 72346 1320105600 2011.11.01 00:00 1.30470000 1.29850000 1.29370000 1.30740000 1.28892589 0.01418072 94840 1320192000 2011.11.02 00:00 1.29920000 1.30710000 1.29710000 1.30970000 1.29065675 0.01333895 87979 1320278400 2011.11.03 00:00 1.30720000 1.30860000 1.30280000 1.31470000 1.29236563 0.01245383 96632 1320364800 2011.11.04 00:00 1.30920000 1.30730000 1.30550000 1.31310000 1.29378796 0.01160813 73544 1320624000 2011.11.07 00:00 1.30500000 1.30190000 1.29730000 1.30820000 1.29456053 0.01078408 81285 1320710400 2011.11.08 00:00 1.30190000 1.30130000 1.29540000 1.30330000 1.29520239 0.00995258 84155 1320796800 2011.11.09 00:00 1.30130000 1.29800000 1.29690000 1.30380000 1.29546882 0.00884494 103601 1320883200 2011.11.10 00:00 1.29810000 1.30640000 1.29710000 1.30700000 1.29650989 0.00825899 107359 1320969600 2011.11.11 00:00 1.30560000 1.30620000 1.30330000 1.31050000 1.29743276 0.00770568 71115 1321228800 2011.11.14 00:00 1.30430000 1.30710000 1.30320000 1.31010000 1.29835345 0.00690834 77306 1321315200 2011.11.15 00:00 1.30710000 1.31930000 1.30670000 1.32240000 1.30034836 0.00732456 88099 1321401600 2011.11.16 00:00 1.31930000 1.31570000 1.31450000 1.32190000 1.30181042 0.00731362 90718 1321488000 2011.11.17 00:00 1.31590000 1.31750000 1.31470000 1.32150000 1.30330466 0.00710542 102334 1321574400 2011.11.18 00:00 1.31650000 1.32260000 1.31480000 1.32700000 1.30514231 0.00727590 92935 1321833600 2011.11.21 00:00 1.32090000 1.31680000 1.31400000 1.32340000 1.30625257 0.00721392 91947 1321920000 2011.11.22 00:00 1.31670000 1.31590000 1.31350000 1.32100000 1.30717137 0.00735880 86635 1322006400 2011.11.23 00:00 1.31570000 1.30810000 1.30740000 1.31660000 1.30725981 0.00704126 87969 1322092800 2011.11.24 00:00 1.30820000 1.31170000 1.30760000 1.31330000 1.30768269 0.00697822 56670 1322179200 2011.11.25 00:00 1.31180000 1.31120000 1.30640000 1.31420000 1.30801767 0.00686615 71984 1322438400 2011.11.28 00:00 1.30760000 1.31130000 1.30640000 1.31820000 1.30833027 0.00680589 75713 1322524800 2011.11.29 00:00 1.31090000 1.31360000 1.30910000 1.31780000 1.30883215 0.00640870 91243 1322611200 2011.11.30 00:00 1.31350000 1.31670000 1.31080000 1.32420000 1.30958147 0.00644508 105986 1322697600 2011.12.01 00:00 1.31670000 1.31340000 1.31080000 1.31920000 1.30994514 0.00642244 87925 1322784000 2011.12.02 00:00 1.31370000 1.31320000 1.30760000 1.31810000 1.31025513 0.00637376 80300 1323043200 2011.12.05 00:00 1.31330000 1.31600000 1.31070000 1.31840000 1.31080226 0.00608811 76090 1323129600 2011.12.06 00:00 1.31570000 1.31320000 1.31010000 1.31710000 1.31103061 0.00565912 81333 1323216000 2011.12.07 00:00 1.31330000 1.31980000 1.31280000 1.32350000 1.31186579 0.00484537 78600 1323302400 2011.12.08 00:00 1.31980000 1.31490000 1.31290000 1.32020000 1.31215477 0.00460140 94704 1323388800 2011.12.09 00:00 1.31490000 1.31710000 1.31420000 1.31960000 1.31262574 0.00428897 96771 1323648000 2011.12.12 00:00 1.31750000 1.31990000 1.31540000 1.32180000 1.31331853 0.00401960 77360 1323734400 2011.12.13 00:00 1.31980000 1.32340000 1.31770000 1.32440000 1.31427867 0.00399886 80838 1323820800 2011.12.14 00:00 1.32300000 1.32020000 1.31770000 1.32760000 1.31484260 0.00402703 82091 1323907200 2011.12.15 00:00 1.32040000 1.31670000 1.31600000 1.32400000 1.31501950 0.00396664 81168 1323993600 2011.12.16 00:00 1.31670000 1.30930000 1.30670000 1.31780000 1.31447478 0.00386043 71526 1324252800 2011.12.19 00:00 1.30730000 1.30960000 1.30540000 1.31060000 1.31401052 0.00403746 70745 1324339200 2011.12.20 00:00 1.30940000 1.31220000 1.30590000 1.31250000 1.31383809 0.00406336 75310 1324425600 2011.12.21 00:00 1.31210000 1.30930000 1.30600000 1.31490000 1.31340589 0.00409512 75701 1324512000 2011.12.22 00:00 1.31080000 1.30920000 1.30770000 1.31340000 1.31300533 0.00430743 55766 1324598400 2011.12.23 00:00 1.30820000 1.31120000 1.30770000 1.31420000 1.31283339 0.00437046 37565 1324857600 2011.12.26 00:00 1.30930000 1.31250000 1.30930000 1.31380000 1.31280164 0.00437038 5332 1324944000 2011.12.27 00:00 1.31220000 1.31430000 1.30950000 1.31780000 1.31294434 0.00432276 27834 1325030400 2011.12.28 00:00 1.31380000 1.31170000 1.30960000 1.31510000 1.31282583 0.00429032 52018 1325116800 2011.12.29 00:00 1.31210000 1.31350000 1.31010000 1.31490000 1.31289004 0.00426851 48892 1325203200 2011.12.30 00:00 1.31390000 1.31320000 1.31040000 1.31610000 1.31291956 0.00425843 45361 1325462400 2012.01.02 00:00 1.31320000 1.31360000 1.30820000 1.31640000 1.31298436 0.00418521 9588 1325548800 2012.01.03 00:00 1.31370000 1.31440000 1.31020000 1.31580000 1.31311919 0.00415660 53883 1325635200 2012.01.04 00:00 1.31240000 1.31610000 1.30980000 1.31700000 1.31340307 0.00387364 56769 1325721600 2012.01.05 00:00 1.31570000 1.31360000 1.31110000 1.31630000 1.31342183 0.00385631 72725 1325808000 2012.01.06 00:00 1.31390000 1.30960000 1.30830000 1.31480000 1.31305784 0.00390407 66459 1326067200 2012.01.09 00:00 1.30880000 1.30010000 1.29850000 1.30940000 1.31182376 0.00467964 69613 1326153600 2012.01.10 00:00 1.30040000 1.29760000 1.29670000 1.30260000 1.31046912 0.00509782 63030 1326240000 2012.01.11 00:00 1.29760000 1.29340000 1.29240000 1.29890000 1.30884349 0.00609239 61411 1326326400 2012.01.12 00:00 1.29350000 1.30140000 1.29230000 1.30210000 1.30813459 0.00615929 58621 1326412800 2012.01.13 00:00 1.30060000 1.29910000 1.29790000 1.30540000 1.30727415 0.00661825 69618 1326672000 2012.01.16 00:00 1.29780000 1.29900000 1.29400000 1.30130000 1.30648613 0.00700805 42836 1326758400 2012.01.17 00:00 1.29880000 1.29620000 1.29590000 1.30340000 1.30550650 0.00745779 69456 1326844800 2012.01.18 00:00 1.29620000 1.29740000 1.28680000 1.29760000 1.30473445 0.00780149 69839 1326931200 2012.01.19 00:00 1.29690000 1.29740000 1.29180000 1.30080000 1.30403594 0.00807354 62267 1327017600 2012.01.20 00:00 1.29750000 1.29980000 1.29590000 1.30110000 1.30363251 0.00806315 56741 1327276800 2012.01.23 00:00 1.29990000 1.29870000 1.29760000 1.30120000 1.30316275 0.00798808 50918 1327363200 2012.01.24 00:00 1.29900000 1.29230000 1.29120000 1.29970000 1.30212820 0.00813102 59074 1327449600 2012.01.25 00:00 1.29200000 1.29710000 1.28980000 1.30250000 1.30164933 0.00800178 75897 1327536000 2012.01.26 00:00 1.29680000 1.29350000 1.29310000 1.29950000 1.30087320 0.00785783 64401 1327622400 2012.01.27 00:00 1.29320000 1.29190000 1.29070000 1.29430000 1.30001861 0.00770124 68974 1327881600 2012.01.30 00:00 1.29160000 1.29370000 1.28760000 1.29440000 1.29941684 0.00724988 62741 1327968000 2012.01.31 00:00 1.29390000 1.28590000 1.28340000 1.29450000 1.29812952 0.00708922 63624 1328054400 2012.02.01 00:00 1.28610000 1.28530000 1.28390000 1.28980000 1.29690766 0.00643733 66806 1328140800 2012.02.02 00:00 1.28490000 1.28530000 1.28260000 1.28810000 1.29580217 0.00573357 60972 1328227200 2012.02.03 00:00 1.28500000 1.28860000 1.28460000 1.28940000 1.29511625 0.00498861 60325 1328486400 2012.02.06 00:00 1.28870000 1.28540000 1.28540000 1.29150000 1.29419089 0.00520217 56263 1328572800 2012.02.07 00:00 1.28510000 1.29240000 1.28350000 1.29620000 1.29402033 0.00514782 67247 1328659200 2012.02.08 00:00 1.29230000 1.29360000 1.28810000 1.29460000 1.29398030 0.00514447 58569 1328745600 2012.02.09 00:00 1.29380000 1.29320000 1.29030000 1.29460000 1.29390598 0.00486275 90280 1328832000 2012.02.10 00:00 1.29270000 1.29050000 1.28720000 1.29410000 1.29358160 0.00472272 103791 1329091200 2012.02.13 00:00 1.28940000 1.28640000 1.28560000 1.29120000 1.29289764 0.00469402 103642 1329177600 2012.02.14 00:00 1.28620000 1.28170000 1.28120000 1.28820000 1.29183120 0.00509165 121832 1329264000 2012.02.15 00:00 1.28160000 1.28360000 1.27910000 1.28360000 1.29104728 0.00517525 103942 1329350400 2012.02.16 00:00 1.28290000 1.29060000 1.28230000 1.29310000 1.29100468 0.00497277 121818 1329436800 2012.02.17 00:00 1.29050000 1.28540000 1.28320000 1.29120000 1.29047090 0.00462407 92730 1329696000 2012.02.20 00:00 1.28250000 1.27990000 1.27950000 1.28370000 1.28946415 0.00461115 74675 1329782400 2012.02.21 00:00 1.27990000 1.27840000 1.27680000 1.28160000 1.28841042 0.00502583 107342 1329868800 2012.02.22 00:00 1.27810000 1.28230000 1.27660000 1.28420000 1.28782847 0.00474233 93868 1329955200 2012.02.23 00:00 1.28330000 1.28100000 1.28070000 1.28500000 1.28717814 0.00471588 63227 1330041600 2012.02.24 00:00 1.28140000 1.27870000 1.27820000 1.28280000 1.28637070 0.00486019 55093 1330300800 2012.02.27 00:00 1.27860000 1.28040000 1.27790000 1.28200000 1.28580206 0.00468738 58782 1330387200 2012.02.28 00:00 1.27960000 1.28490000 1.27860000 1.28630000 1.28571615 0.00468472 64132 1330473600 2012.02.29 00:00 1.28470000 1.28610000 1.28020000 1.28680000 1.28575271 0.00468703 83597 1330560000 2012.03.01 00:00 1.28580000 1.28710000 1.28490000 1.28950000 1.28588102 0.00470399 76974 1330646400 2012.03.02 00:00 1.28780000 1.29360000 1.28660000 1.29560000 1.28661616 0.00504534 68129 1330905600 2012.03.05 00:00 1.29380000 1.29980000 1.29250000 1.30020000 1.28787177 0.00599922 72042 1330992000 2012.03.06 00:00 1.29990000 1.29840000 1.29740000 1.30620000 1.28887446 0.00661077 85267 1331078400 2012.03.07 00:00 1.29840000 1.29540000 1.28860000 1.30030000 1.28949594 0.00689874 77056 1331164800 2012.03.08 00:00 1.29590000 1.29060000 1.28750000 1.29850000 1.28960109 0.00689625 77746 1331251200 2012.03.09 00:00 1.29070000 1.28710000 1.28520000 1.29210000 1.28936289 0.00681493 70897 1331510400 2012.03.12 00:00 1.28970000 1.28520000 1.28230000 1.29050000 1.28896642 0.00669073 62703 1331596800 2012.03.13 00:00 1.28520000 1.28130000 1.27930000 1.28560000 1.28823629 0.00647931 68746 1331683200 2012.03.14 00:00 1.28130000 1.29110000 1.28100000 1.29320000 1.28850902 0.00649146 73654 1331769600 2012.03.15 00:00 1.29120000 1.28450000 1.28360000 1.29340000 1.28812721 0.00643285 76222 1331856000 2012.03.16 00:00 1.28440000 1.28410000 1.28130000 1.28710000 1.28774367 0.00638088 61863 1332115200 2012.03.19 00:00 1.28350000 1.28320000 1.28020000 1.28590000 1.28731094 0.00615801 55628 1332201600 2012.03.20 00:00 1.28330000 1.28220000 1.28050000 1.28750000 1.28682418 0.00591990 71635 1332288000 2012.03.21 00:00 1.28220000 1.28170000 1.28010000 1.28400000 1.28633616 0.00596395 73534 1332374400 2012.03.22 00:00 1.28160000 1.28300000 1.28130000 1.28920000 1.28601843 0.00593072 82677 1332460800 2012.03.23 00:00 1.28300000 1.27880000 1.27720000 1.28340000 1.28533096 0.00606793 72566 1332720000 2012.03.26 00:00 1.27940000 1.27920000 1.27900000 1.28270000 1.28474706 0.00629412 60608 1332806400 2012.03.27 00:00 1.27910000 1.27430000 1.27400000 1.28020000 1.28375210 0.00701581 60232 1332892800 2012.03.28 00:00 1.27430000 1.27120000 1.26840000 1.27520000 1.28255666 0.00791499 75890 1332979200 2012.03.29 00:00 1.27160000 1.27020000 1.26700000 1.27180000 1.28137984 0.00870545 77860 1333065600 2012.03.30 00:00 1.27010000 1.26330000 1.26210000 1.27170000 1.27965795 0.00969529 66814 1333324800 2012.04.02 00:00 1.26780000 1.26480000 1.26440000 1.27000000 1.27824291 0.00958699 61791 1333411200 2012.04.03 00:00 1.26500000 1.26110000 1.25800000 1.26840000 1.27661025 0.00966617 74111 1333497600 2012.04.04 00:00 1.26110000 1.25980000 1.25750000 1.26260000 1.27500927 0.00981815 74720 1333584000 2012.04.05 00:00 1.25940000 1.26210000 1.25790000 1.26420000 1.27377982 0.00987577 62679 1333670400 2012.04.06 00:00 1.26210000 1.25900000 1.25520000 1.26320000 1.27237222 0.01024754 23617 1333929600 2012.04.09 00:00 1.25690000 1.25470000 1.25340000 1.25980000 1.27068915 0.01090695 32537 1334016000 2012.04.10 00:00 1.25470000 1.25690000 1.25380000 1.26270000 1.26937590 0.01134414 72129 1334102400 2012.04.11 00:00 1.25700000 1.25840000 1.25570000 1.26070000 1.26833057 0.01071542 53813 1334188800 2012.04.12 00:00 1.25800000 1.26080000 1.25740000 1.26670000 1.26761338 0.01032903 58899 1334275200 2012.04.13 00:00 1.26060000 1.25970000 1.25190000 1.26150000 1.26685972 0.00988494 61934 1334534400 2012.04.16 00:00 1.25690000 1.26200000 1.25690000 1.26610000 1.26639689 0.00927549 61863 1334620800 2012.04.17 00:00 1.26200000 1.26440000 1.26120000 1.26820000 1.26620671 0.00858691 52655 1334707200 2012.04.18 00:00 1.26420000 1.26870000 1.26370000 1.26970000 1.26644417 0.00789803 64866 1334793600 2012.04.19 00:00 1.26910000 1.26900000 1.26590000 1.27040000 1.26668758 0.00705705 75180 1334880000 2012.04.20 00:00 1.26910000 1.26820000 1.26750000 1.27200000 1.26683162 0.00657749 58356 1335139200 2012.04.23 00:00 1.26840000 1.26810000 1.26550000 1.27090000 1.26695242 0.00603602 57569 1335225600 2012.04.24 00:00 1.26790000 1.26810000 1.26200000 1.27020000 1.26706171 0.00587888 65615 1335312000 2012.04.25 00:00 1.26800000 1.27230000 1.26800000 1.27310000 1.26756060 0.00622894 59644 1335398400 2012.04.26 00:00 1.27280000 1.27450000 1.26800000 1.27700000 1.26822149 0.00680245 59311 1335484800 2012.04.27 00:00 1.27450000 1.27300000 1.27140000 1.27810000 1.26867659 0.00707097 66611 1335744000 2012.04.30 00:00 1.27140000 1.27380000 1.26910000 1.27490000 1.26916453 0.00739251 54735 1335830400 2012.05.01 00:00 1.27380000 1.26690000 1.26580000 1.27510000 1.26894886 0.00706488 48630 1335916800 2012.05.02 00:00 1.26710000 1.27410000 1.26660000 1.27470000 1.26943945 0.00710269 60505 1336003200 2012.05.03 00:00 1.27410000 1.28300000 1.27400000 1.28330000 1.27073093 0.00809237 61919 1336089600 2012.05.04 00:00 1.28310000 1.27930000 1.27820000 1.28500000 1.27154703 0.00823014 54247 1336348800 2012.05.07 00:00 1.27950000 1.28260000 1.27670000 1.28400000 1.27259969 0.00810697 46539 1336435200 2012.05.08 00:00 1.28270000 1.28400000 1.28100000 1.28540000 1.27368544 0.00809554 51960 1336521600 2012.05.09 00:00 1.28410000 1.28090000 1.27990000 1.28590000 1.27437254 0.00772657 57575 1336608000 2012.05.10 00:00 1.28120000 1.28330000 1.28000000 1.28570000 1.27522277 0.00760786 57652 1336694400 2012.05.11 00:00 1.28320000 1.27960000 1.27710000 1.28430000 1.27563965 0.00693960 53500 1336953600 2012.05.14 00:00 1.27890000 1.28170000 1.27880000 1.28440000 1.27621683 0.00648257 48956 1337040000 2012.05.15 00:00 1.28180000 1.29110000 1.27990000 1.29220000 1.27763427 0.00695912 52840 1337126400 2012.05.16 00:00 1.29100000 1.29610000 1.29040000 1.29880000 1.27939291 0.00806987 60401 1337212800 2012.05.17 00:00 1.29630000 1.29510000 1.29420000 1.30000000 1.28088883 0.00872435 57390 1337299200 2012.05.18 00:00 1.29530000 1.30090000 1.29190000 1.30470000 1.28279465 0.00966983 69084 1337558400 2012.05.21 00:00 1.29820000 1.29590000 1.29420000 1.30130000 1.28404278 0.00976280 58894 1337644800 2012.05.22 00:00 1.29520000 1.29970000 1.29170000 1.30150000 1.28553394 0.00995145 60211 1337731200 2012.05.23 00:00 1.29980000 1.29830000 1.29670000 1.30390000 1.28674976 0.01009720 70539 1337817600 2012.05.24 00:00 1.29870000 1.29510000 1.29460000 1.30000000 1.28754502 0.01001036 68782 1337904000 2012.05.25 00:00 1.29530000 1.29420000 1.29120000 1.29620000 1.28817883 0.00965481 59128 1338163200 2012.05.28 00:00 1.29210000 1.29200000 1.29130000 1.29570000 1.28854275 0.00917039 41766 1338249600 2012.05.29 00:00 1.29250000 1.29080000 1.28950000 1.29570000 1.28875773 0.00779933 61262 1338336000 2012.05.30 00:00 1.29080000 1.28780000 1.28600000 1.29270000 1.28866651 0.00709150 65989 1338422400 2012.05.31 00:00 1.28810000 1.29160000 1.28600000 1.29310000 1.28894589 0.00696040 67876 1338508800 2012.06.01 00:00 1.29150000 1.28590000 1.28260000 1.29220000 1.28865581 0.00671908 73784 1338768000 2012.06.04 00:00 1.28630000 1.28500000 1.28160000 1.28750000 1.28830764 0.00673433 58088 1338854400 2012.06.05 00:00 1.28550000 1.28820000 1.28280000 1.29200000 1.28829738 0.00666876 64335 1338940800 2012.06.06 00:00 1.28830000 1.28760000 1.28660000 1.29460000 1.28823097 0.00649025 68802 1339027200 2012.06.07 00:00 1.28750000 1.28940000 1.28390000 1.29250000 1.28834230 0.00634862 67191 1339113600 2012.06.08 00:00 1.28880000 1.28690000 1.28510000 1.29240000 1.28820494 0.00612530 62518 1339372800 2012.06.11 00:00 1.28480000 1.28250000 1.28180000 1.28690000 1.28766161 0.00641322 59995 1339459200 2012.06.12 00:00 1.28250000 1.28070000 1.27720000 1.28500000 1.28699860 0.00693348 64309 1339545600 2012.06.13 00:00 1.28070000 1.28390000 1.27830000 1.28580000 1.28670350 0.00682711 62731 1339632000 2012.06.14 00:00 1.28370000 1.28030000 1.27680000 1.28460000 1.28609364 0.00702325 62007 1339718400 2012.06.15 00:00 1.28040000 1.27850000 1.27540000 1.28080000 1.28537044 0.00674999 55565 1339977600 2012.06.18 00:00 1.27690000 1.27760000 1.27320000 1.27960000 1.28463040 0.00686887 62107 1340064000 2012.06.19 00:00 1.27810000 1.27650000 1.27530000 1.28030000 1.28385607 0.00654551 57773 1340150400 2012.06.20 00:00 1.27650000 1.27990000 1.27530000 1.28210000 1.28347930 0.00589418 61089 1340236800 2012.06.21 00:00 1.28020000 1.27560000 1.27050000 1.28020000 1.28272889 0.00579277 66368 1340323200 2012.06.22 00:00 1.27560000 1.27260000 1.27110000 1.27710000 1.28176424 0.00590281 55363 1340582400 2012.06.25 00:00 1.27200000 1.27110000 1.26910000 1.27530000 1.28074860 0.00616934 50071 1340668800 2012.06.26 00:00 1.27090000 1.27210000 1.26730000 1.27300000 1.27992492 0.00624261 51118 1340755200 2012.06.27 00:00 1.27140000 1.27310000 1.27130000 1.27690000 1.27927493 0.00632087 46048 1340841600 2012.06.28 00:00 1.27290000 1.27430000 1.27120000 1.27590000 1.27880112 0.00588112 56862 1340928000 2012.06.29 00:00 1.27430000 1.27830000 1.27320000 1.28030000 1.27875340 0.00567177 64533 1341187200 2012.07.02 00:00 1.28080000 1.27500000 1.27430000 1.28110000 1.27839593 0.00560117 51067 1341273600 2012.07.03 00:00 1.27510000 1.27850000 1.27360000 1.27940000 1.27840584 0.00515377 48220 1341360000 2012.07.04 00:00 1.27850000 1.27790000 1.27660000 1.28020000 1.27835767 0.00472581 33226 1341446400 2012.07.05 00:00 1.27810000 1.27940000 1.27640000 1.28100000 1.27845694 0.00405271 49445 1341532800 2012.07.06 00:00 1.27950000 1.27960000 1.27790000 1.28120000 1.27856580 0.00362961 49007 1341792000 2012.07.09 00:00 1.27840000 1.28010000 1.27810000 1.28190000 1.27871191 0.00359495 44086 1341878400 2012.07.10 00:00 1.28000000 1.28290000 1.28000000 1.28400000 1.27911078 0.00385235 48201 1341964800 2012.07.11 00:00 1.28290000 1.28560000 1.28220000 1.28660000 1.27972880 0.00427086 49009 1342051200 2012.07.12 00:00 1.28550000 1.28280000 1.28170000 1.29060000 1.28002130 0.00447705 51760 1342137600 2012.07.13 00:00 1.28290000 1.28430000 1.28210000 1.28690000 1.28042879 0.00477191 46725 1342396800 2012.07.16 00:00 1.28510000 1.28410000 1.28320000 1.28570000 1.28077843 0.00497355 37409 1342483200 2012.07.17 00:00 1.28450000 1.29200000 1.28350000 1.29450000 1.28184715 0.00592841 48555 1342569600 2012.07.18 00:00 1.29190000 1.29470000 1.29110000 1.29900000 1.28307123 0.00706903 49771 1342656000 2012.07.19 00:00 1.29470000 1.29770000 1.29420000 1.29830000 1.28446445 0.00813241 51152 1342742400 2012.07.20 00:00 1.29780000 1.29720000 1.29620000 1.29940000 1.28567736 0.00863551 48823 1343001600 2012.07.23 00:00 1.29870000 1.30210000 1.29600000 1.30290000 1.28724142 0.00929643 54510 1343088000 2012.07.24 00:00 1.30200000 1.30220000 1.29950000 1.30330000 1.28866605 0.00971123 57659 1343174400 2012.07.25 00:00 1.30220000 1.30620000 1.30180000 1.30790000 1.29033595 0.01033293 60386 1343260800 2012.07.26 00:00 1.30610000 1.29620000 1.29530000 1.30630000 1.29089443 0.00993634 59860 1343347200 2012.07.27 00:00 1.29640000 1.29420000 1.29140000 1.30040000 1.29120924 0.00963680 55570 1343606400 2012.07.30 00:00 1.29240000 1.29800000 1.29210000 1.29880000 1.29185598 0.00918135 42869 1343692800 2012.07.31 00:00 1.29800000 1.29840000 1.29580000 1.30050000 1.29247922 0.00890219 41360 1343779200 2012.08.01 00:00 1.29840000 1.29460000 1.29240000 1.29870000 1.29268120 0.00832082 48913 1343865600 2012.08.02 00:00 1.29460000 1.29110000 1.29070000 1.29630000 1.29253061 0.00777299 53418 1343952000 2012.08.03 00:00 1.29130000 1.29000000 1.28780000 1.29310000 1.29228960 0.00724768 45675 1344211200 2012.08.06 00:00 1.29040000 1.28860000 1.28740000 1.29180000 1.29193821 0.00681944 35619 1344297600 2012.08.07 00:00 1.28870000 1.29390000 1.28650000 1.29480000 1.29212505 0.00648006 36638 1344384000 2012.08.08 00:00 1.29390000 1.29570000 1.29230000 1.29820000 1.29246552 0.00626134 35760 1344470400 2012.08.09 00:00 1.29570000 1.30300000 1.29550000 1.30430000 1.29346880 0.00596504 37149 1344556800 2012.08.10 00:00 1.30310000 1.30010000 1.29790000 1.30360000 1.29410035 0.00554785 35212 1344816000 2012.08.13 00:00 1.29930000 1.29970000 1.29760000 1.30170000 1.29463365 0.00497719 32235 1344902400 2012.08.14 00:00 1.29950000 1.30220000 1.29610000 1.30360000 1.29535425 0.00489684 34349 1344988800 2012.08.15 00:00 1.30200000 1.30070000 1.29970000 1.30370000 1.29586337 0.00483417 31326 1345075200 2012.08.16 00:00 1.30070000 1.29660000 1.29560000 1.30140000 1.29593352 0.00479562 29257 1345161600 2012.08.17 00:00 1.29660000 1.29070000 1.29000000 1.29690000 1.29543509 0.00508018 29474 1345420800 2012.08.20 00:00 1.29120000 1.29130000 1.29040000 1.29300000 1.29504128 0.00505666 25384 1345507200 2012.08.21 00:00 1.29140000 1.29270000 1.28980000 1.29340000 1.29481830 0.00488321 29432 1345593600 2012.08.22 00:00 1.29260000 1.29010000 1.28760000 1.29330000 1.29436894 0.00438149 35831 1345680000 2012.08.23 00:00 1.28990000 1.28430000 1.28230000 1.29150000 1.29340999 0.00508289 37961 1345766400 2012.08.24 00:00 1.28410000 1.28260000 1.28170000 1.28500000 1.29238047 0.00586215 34286 1346025600 2012.08.27 00:00 1.28290000 1.28170000 1.28050000 1.28440000 1.29136328 0.00644967 19598 1346112000 2012.08.28 00:00 1.28130000 1.28930000 1.28090000 1.29140000 1.29116678 0.00632420 28458 1346198400 2012.08.29 00:00 1.28840000 1.29190000 1.28740000 1.29300000 1.29123661 0.00626167 25535 1346284800 2012.08.30 00:00 1.29190000 1.28890000 1.28680000 1.29250000 1.29101407 0.00633888 26455 1346371200 2012.08.31 00:00 1.28850000 1.28460000 1.28430000 1.28950000 1.29040321 0.00665507 31170 1346630400 2012.09.03 00:00 1.28380000 1.28420000 1.28110000 1.28600000 1.28981243 0.00696672 19988 1346716800 2012.09.04 00:00 1.28320000 1.28690000 1.28240000 1.29180000 1.28953505 0.00702401 30915 1346803200 2012.09.05 00:00 1.28630000 1.28200000 1.28090000 1.28730000 1.28881743 0.00728999 33204 1346889600 2012.09.06 00:00 1.28180000 1.28260000 1.27750000 1.28590000 1.28822529 0.00685232 35998 1346976000 2012.09.07 00:00 1.28240000 1.27940000 1.27860000 1.28800000 1.28738479 0.00678296 36167 1347235200 2012.09.10 00:00 1.27750000 1.27770000 1.27510000 1.28000000 1.28646243 0.00671845 31236 1347321600 2012.09.11 00:00 1.27730000 1.27650000 1.27430000 1.27850000 1.28551363 0.00625572 37246 1347408000 2012.09.12 00:00 1.27590000 1.27550000 1.27430000 1.27840000 1.28455995 0.00578379 40400 1347494400 2012.09.13 00:00 1.27550000 1.26880000 1.26610000 1.27680000 1.28305900 0.00628092 40587 1347580800 2012.09.14 00:00 1.26830000 1.27280000 1.26650000 1.27400000 1.28208195 0.00655772 43066 1347840000 2012.09.17 00:00 1.27080000 1.26780000 1.26600000 1.27240000 1.28072177 0.00711489 38731 1347926400 2012.09.18 00:00 1.26530000 1.26370000 1.25990000 1.26830000 1.27910065 0.00774949 40430 1348012800 2012.09.19 00:00 1.26300000 1.26710000 1.26080000 1.26740000 1.27795773 0.00795179 39032 1348099200 2012.09.20 00:00 1.26700000 1.25830000 1.25780000 1.26960000 1.27608556 0.00919972 45297 1348185600 2012.09.21 00:00 1.25810000 1.26160000 1.25780000 1.26310000 1.27470598 0.00987979 41771 1348444800 2012.09.24 00:00 1.25750000 1.26670000 1.25750000 1.26990000 1.27394351 0.01006997 34860 1348531200 2012.09.25 00:00 1.26630000 1.26440000 1.26150000 1.26890000 1.27303460 0.00985094 38613 1348617600 2012.09.26 00:00 1.26370000 1.25750000 1.25620000 1.26540000 1.27155512 0.00971772 39390 1348704000 2012.09.27 00:00 1.25710000 1.25540000 1.25480000 1.26060000 1.27001654 0.00975589 39828 1348790400 2012.09.28 00:00 1.25550000 1.25060000 1.24980000 1.25750000 1.26816734 0.01032761 39458 1349049600 2012.10.01 00:00 1.24990000 1.25130000 1.24790000 1.25280000 1.26656093 0.01054209 37313 1349136000 2012.10.02 00:00 1.25150000 1.24030000 1.23710000 1.25250000 1.26405989 0.01133062 44568 1349222400 2012.10.03 00:00 1.24020000 1.24600000 1.24000000 1.24760000 1.26233990 0.01149082 41219 1349308800 2012.10.04 00:00 1.24650000 1.24590000 1.24260000 1.25060000 1.26077419 0.01129420 41483 1349395200 2012.10.05 00:00 1.24600000 1.24620000 1.24050000 1.24810000 1.25938618 0.01107103 33671 1349654400 2012.10.08 00:00 1.24270000 1.24360000 1.24100000 1.24700000 1.25788273 0.01092508 31313 1349740800 2012.10.09 00:00 1.24360000 1.24740000 1.24270000 1.24910000 1.25688437 0.01038479 39883 1349827200 2012.10.10 00:00 1.24770000 1.25300000 1.24740000 1.25450000 1.25651443 0.00954277 39804 1349913600 2012.10.11 00:00 1.25330000 1.25520000 1.25050000 1.25740000 1.25638925 0.00913378 39953 1350000000 2012.10.12 00:00 1.25550000 1.25280000 1.24880000 1.25670000 1.25604742 0.00834229 32959 1350259200 2012.10.15 00:00 1.25360000 1.25210000 1.25070000 1.25680000 1.25567147 0.00787621 38807 1350345600 2012.10.16 00:00 1.25230000 1.26170000 1.25150000 1.26500000 1.25624562 0.00794006 36997 1350432000 2012.10.17 00:00 1.26170000 1.26280000 1.25940000 1.26360000 1.25686984 0.00793374 39494 1350518400 2012.10.18 00:00 1.26370000 1.26620000 1.26170000 1.26730000 1.25775843 0.00854530 38392 1350604800 2012.10.19 00:00 1.26640000 1.26530000 1.26300000 1.26720000 1.25847668 0.00898481 34922 1350864000 2012.10.22 00:00 1.26490000 1.26210000 1.26100000 1.26590000 1.25882175 0.00901209 34544 1350950400 2012.10.23 00:00 1.26170000 1.26450000 1.25980000 1.26520000 1.25936254 0.00931595 47189 1351036800 2012.10.24 00:00 1.26380000 1.26190000 1.26110000 1.27000000 1.25960420 0.00945948 48989 1351123200 2012.10.25 00:00 1.26150000 1.26490000 1.25860000 1.26690000 1.26010856 0.00975765 43732 1351209600 2012.10.26 00:00 1.26380000 1.26060000 1.25850000 1.26560000 1.26015537 0.00954808 44100 1351468800 2012.10.29 00:00 1.25970000 1.26110000 1.25890000 1.26340000 1.26024533 0.00938631 24995 1351555200 2012.10.30 00:00 1.26040000 1.26240000 1.25950000 1.26450000 1.26045054 0.00836101 22637 1351641600 2012.10.31 00:00 1.26200000 1.26130000 1.26050000 1.26440000 1.26053144 0.00774451 30735 1351728000 2012.11.01 00:00 1.26090000 1.25720000 1.25530000 1.26310000 1.26021416 0.00695671 32723 1351814400 2012.11.02 00:00 1.25680000 1.25290000 1.25270000 1.25870000 1.25951757 0.00626723 35911 1352073600 2012.11.05 00:00 1.25360000 1.25550000 1.25260000 1.25760000 1.25913495 0.00521551 30149 1352160000 2012.11.06 00:00 1.25570000 1.26070000 1.25510000 1.26250000 1.25928400 0.00450437 33539 1352246400 2012.11.07 00:00 1.26030000 1.27180000 1.25890000 1.27210000 1.26047600 0.00493070 48234 1352332800 2012.11.08 00:00 1.27170000 1.27600000 1.26750000 1.27780000 1.26195448 0.00579360 54431 1352419200 2012.11.09 00:00 1.27590000 1.27520000 1.27310000 1.27900000 1.26321595 0.00613031 50502 1352678400 2012.11.12 00:00 1.27510000 1.27520000 1.27410000 1.27850000 1.26435729 0.00617869 30302 1352764800 2012.11.13 00:00 1.27510000 1.27870000 1.27140000 1.27910000 1.26572326 0.00698027 44865 1352851200 2012.11.14 00:00 1.27840000 1.28010000 1.27750000 1.28310000 1.26709248 0.00778619 40788 1352937600 2012.11.15 00:00 1.28040000 1.27640000 1.27140000 1.28060000 1.26797891 0.00820379 41247 1353024000 2012.11.16 00:00 1.27640000 1.27240000 1.27220000 1.27750000 1.26839996 0.00832498 40447 1353283200 2012.11.19 00:00 1.27130000 1.26940000 1.26930000 1.27590000 1.26849521 0.00822580 34921 1353369600 2012.11.20 00:00 1.26960000 1.27110000 1.26920000 1.27340000 1.26874328 0.00823949 28955 1353456000 2012.11.21 00:00 1.27000000 1.27280000 1.27000000 1.27450000 1.26912964 0.00820124 28805 1353542400 2012.11.22 00:00 1.27250000 1.27270000 1.26950000 1.27480000 1.26946967 0.00823213 17599 1353628800 2012.11.23 00:00 1.27280000 1.26900000 1.26790000 1.27380000 1.26942494 0.00798557 24059 1353888000 2012.11.26 00:00 1.26960000 1.27280000 1.26810000 1.27330000 1.26974637 0.00781885 24390 1353974400 2012.11.27 00:00 1.27220000 1.27310000 1.27140000 1.27490000 1.27006577 0.00768897 30058 1354060800 2012.11.28 00:00 1.27310000 1.27150000 1.27060000 1.27370000 1.27020236 0.00744019 31986 1354147200 2012.11.29 00:00 1.27140000 1.26780000 1.26590000 1.27220000 1.26997356 0.00689182 29422 1354233600 2012.11.30 00:00 1.26790000 1.27140000 1.26630000 1.27270000 1.27010942 0.00570774 28864 1354492800 2012.12.03 00:00 1.26950000 1.26890000 1.26790000 1.27310000 1.26999423 0.00474438 21944 1354579200 2012.12.04 00:00 1.26910000 1.27090000 1.26760000 1.27250000 1.27008050 0.00421237 27816 1354665600 2012.12.05 00:00 1.27090000 1.26100000 1.26100000 1.27110000 1.26921569 0.00513229 29290 1354752000 2012.12.06 00:00 1.26120000 1.25890000 1.25790000 1.26290000 1.26823324 0.00589445 30284 1354838400 2012.12.07 00:00 1.25900000 1.25880000 1.25700000 1.26010000 1.26733484 0.00647361 24343 1355097600 2012.12.10 00:00 1.25910000 1.25580000 1.25570000 1.26040000 1.26623628 0.00719831 20690 1355184000 2012.12.11 00:00 1.25590000 1.25410000 1.25120000 1.25730000 1.26508044 0.00760623 22040 1355270400 2012.12.12 00:00 1.25410000 1.25080000 1.25050000 1.25600000 1.26372040 0.00798678 26406 1355356800 2012.12.13 00:00 1.25110000 1.24840000 1.24710000 1.25180000 1.26226132 0.00866264 23291 1355443200 2012.12.14 00:00 1.24850000 1.24830000 1.24740000 1.25310000 1.26093167 0.00932933 24903 1355702400 2012.12.17 00:00 1.24670000 1.24850000 1.24520000 1.25020000 1.25974770 0.00991257 37881 1355788800 2012.12.18 00:00 1.24850000 1.25170000 1.24750000 1.25290000 1.25898125 0.00998225 22769 1355875200 2012.12.19 00:00 1.25150000 1.25600000 1.24990000 1.25700000 1.25869732 0.00959500 36819 1355961600 2012.12.20 00:00 1.25630000 1.25650000 1.25320000 1.25850000 1.25848805 0.00913170 30289 1356048000 2012.12.21 00:00 1.25670000 1.26270000 1.25590000 1.26690000 1.25888919 0.00879664 31453 1356307200 2012.12.24 00:00 1.26150000 1.26060000 1.25930000 1.26690000 1.25905213 0.00822109 14395 1356480000 2012.12.26 00:00 1.26100000 1.26520000 1.25790000 1.26980000 1.25963764 0.00771727 17182 1356566400 2012.12.27 00:00 1.26540000 1.26330000 1.26110000 1.26850000 1.25998643 0.00733291 23657 1356652800 2012.12.28 00:00 1.26350000 1.26480000 1.26170000 1.26870000 1.26044487 0.00729026 21839 1356912000 2012.12.31 00:00 1.26420000 1.25680000 1.25620000 1.26440000 1.26009774 0.00680470 14598 1357084800 2013.01.02 00:00 1.25540000 1.25890000 1.24660000 1.26420000 1.25998367 0.00647649 36272 1357171200 2013.01.03 00:00 1.25900000 1.26370000 1.25790000 1.26530000 1.26033760 0.00622451 27962 1357257600 2013.01.04 00:00 1.26370000 1.25970000 1.25890000 1.26810000 1.26027688 0.00619375 31186 1357516800 2013.01.07 00:00 1.26160000 1.25440000 1.25360000 1.26370000 1.25971718 0.00604845 28893 1357603200 2013.01.08 00:00 1.25420000 1.25500000 1.25190000 1.25710000 1.25926792 0.00593288 44762 1357689600 2013.01.09 00:00 1.25500000 1.25150000 1.25050000 1.25660000 1.25852812 0.00584237 37208 1357776000 2013.01.10 00:00 1.25180000 1.25290000 1.25080000 1.25650000 1.25799211 0.00573007 32740 1357862400 2013.01.11 00:00 1.25300000 1.25900000 1.25230000 1.26010000 1.25808810 0.00552431 31067 1358121600 2013.01.14 00:00 1.25680000 1.25330000 1.25200000 1.25970000 1.25763209 0.00512977 43297 1358208000 2013.01.15 00:00 1.25360000 1.25760000 1.25150000 1.25960000 1.25762903 0.00468616 30744 1358294400 2013.01.16 00:00 1.25770000 1.25630000 1.25480000 1.25910000 1.25750246 0.00424147 32812 1358380800 2013.01.17 00:00 1.25670000 1.26040000 1.25100000 1.26480000 1.25777841 0.00403617 31795 1358467200 2013.01.18 00:00 1.26040000 1.25630000 1.25550000 1.26170000 1.25763761 0.00405578 28918 1358726400 2013.01.21 00:00 1.25550000 1.25750000 1.25480000 1.25980000 1.25762451 0.00405071 15555 1358812800 2013.01.22 00:00 1.25760000 1.25550000 1.25340000 1.25860000 1.25742217 0.00394885 29408 1358899200 2013.01.23 00:00 1.25550000 1.25220000 1.24940000 1.25660000 1.25692482 0.00412197 29520 1358985600 2013.01.24 00:00 1.25220000 1.24720000 1.24630000 1.25280000 1.25599865 0.00435313 31416 1359072000 2013.01.25 00:00 1.24720000 1.24360000 1.24310000 1.25020000 1.25481783 0.00499666 27606 1359331200 2013.01.28 00:00 1.24660000 1.24860000 1.24510000 1.25460000 1.25422565 0.00474422 26271 1359417600 2013.01.29 00:00 1.24860000 1.24750000 1.24690000 1.25110000 1.25358511 0.00502694 27067 1359504000 2013.01.30 00:00 1.24740000 1.24560000 1.24430000 1.25500000 1.25282463 0.00529980 32366 1359590400 2013.01.31 00:00 1.24560000 1.24240000 1.23980000 1.24710000 1.25183181 0.00534736 29561 1359676800 2013.02.01 00:00 1.24240000 1.23090000 1.22960000 1.24330000 1.24983830 0.00704262 33724 1359936000 2013.02.04 00:00 1.22890000 1.23740000 1.22820000 1.23800000 1.24865370 0.00770374 24807 1360022400 2013.02.05 00:00 1.23740000 1.22890000 1.22860000 1.24040000 1.24677240 0.00908581 30350 1360108800 2013.02.06 00:00 1.22970000 1.22830000 1.22220000 1.23310000 1.24501312 0.01030323 35317 1360195200 2013.02.07 00:00 1.22830000 1.23370000 1.22790000 1.23900000 1.24393568 0.01072964 35225 1360281600 2013.02.08 00:00 1.23370000 1.23440000 1.23080000 1.23670000 1.24302752 0.01061514 30419 1360540800 2013.02.11 00:00 1.23270000 1.22720000 1.22720000 1.23640000 1.24152014 0.01126357 23467 1360627200 2013.02.12 00:00 1.22710000 1.22570000 1.22280000 1.22840000 1.24001346 0.01153789 29278 1360713600 2013.02.13 00:00 1.22560000 1.22550000 1.22390000 1.23110000 1.23863122 0.01167247 32275 1360800000 2013.02.14 00:00 1.22580000 1.21740000 1.21600000 1.22640000 1.23660920 0.01190981 32167 1360886400 2013.02.15 00:00 1.21750000 1.21970000 1.21430000 1.22050000 1.23499880 0.01192002 30751 1361145600 2013.02.18 00:00 1.21840000 1.21910000 1.21660000 1.22240000 1.23348463 0.01154738 24957 1361232000 2013.02.19 00:00 1.21920000 1.22240000 1.21880000 1.22800000 1.23242895 0.01082642 39168 1361318400 2013.02.20 00:00 1.22250000 1.22680000 1.22180000 1.23490000 1.23189286 0.00998688 49070 1361404800 2013.02.21 00:00 1.22700000 1.22810000 1.22610000 1.22960000 1.23153164 0.00941827 44888 1361491200 2013.02.22 00:00 1.22830000 1.23130000 1.22570000 1.23450000 1.23150958 0.00902238 40893 1361750400 2013.02.25 00:00 1.23170000 1.22830000 1.22580000 1.23390000 1.23120390 0.00815495 44716 1361836800 2013.02.26 00:00 1.22840000 1.23940000 1.22830000 1.24300000 1.23198448 0.00772386 50544 1361923200 2013.02.27 00:00 1.23950000 1.23470000 1.23470000 1.24110000 1.23224310 0.00723373 48369 1362009600 2013.02.28 00:00 1.23570000 1.23810000 1.23260000 1.23930000 1.23280090 0.00727761 40242 1362096000 2013.03.01 00:00 1.23820000 1.23630000 1.23370000 1.23940000 1.23313415 0.00747994 40259 1362355200 2013.03.04 00:00 1.23900000 1.23130000 1.23100000 1.23940000 1.23295947 0.00733039 36886 1362441600 2013.03.05 00:00 1.23140000 1.23370000 1.23110000 1.23830000 1.23303000 0.00731380 40683 1362528000 2013.03.06 00:00 1.23380000 1.23460000 1.23130000 1.23700000 1.23317952 0.00732179 39616 1362614400 2013.03.07 00:00 1.23460000 1.23900000 1.23430000 1.24200000 1.23373385 0.00771423 40483 1362700800 2013.03.08 00:00 1.23900000 1.24590000 1.23570000 1.24860000 1.23489253 0.00873852 42315 1362960000 2013.03.11 00:00 1.24420000 1.24110000 1.24060000 1.24800000 1.23548372 0.00896527 31379 1363046400 2013.03.12 00:00 1.24110000 1.24770000 1.24090000 1.25250000 1.23664717 0.00961589 38891 1363132800 2013.03.13 00:00 1.24790000 1.25790000 1.24530000 1.26050000 1.23867125 0.01118512 44103 1363219200 2013.03.14 00:00 1.25780000 1.26290000 1.25670000 1.26820000 1.24097875 0.01224254 50984 1363305600 2013.03.15 00:00 1.26280000 1.25790000 1.25730000 1.26560000 1.24259030 0.01242252 41437 1363564800 2013.03.18 00:00 1.25770000 1.25790000 1.25590000 1.26210000 1.24404837 0.01219891 37969 1363651200 2013.03.19 00:00 1.25800000 1.25710000 1.25630000 1.26140000 1.24529138 0.01190708 39579 1363737600 2013.03.20 00:00 1.25710000 1.26100000 1.25510000 1.26410000 1.24678744 0.01206176 40774 1363824000 2013.03.21 00:00 1.26100000 1.25500000 1.25010000 1.26290000 1.24756959 0.01164050 40167 1363910400 2013.03.22 00:00 1.25500000 1.25000000 1.24960000 1.25590000 1.24780106 0.01111656 29353 1364169600 2013.03.25 00:00 1.25080000 1.25290000 1.24990000 1.25370000 1.24828667 0.01035128 38583 1364256000 2013.03.26 00:00 1.25290000 1.24830000 1.24830000 1.25540000 1.24828794 0.01015890 36117 1364342400 2013.03.27 00:00 1.24870000 1.24790000 1.24670000 1.25010000 1.24825099 0.00969259 33526 1364428800 2013.03.28 00:00 1.24790000 1.24340000 1.24280000 1.24900000 1.24778899 0.00948870 33007 1364515200 2013.03.29 00:00 1.24340000 1.24390000 1.24260000 1.24650000 1.24741861 0.00921051 15688 1364774400 2013.04.01 00:00 1.24530000 1.24490000 1.24280000 1.24610000 1.24717874 0.00854683 16491 1364860800 2013.04.02 00:00 1.24490000 1.24140000 1.23950000 1.24690000 1.24662839 0.00827833 31357 1364947200 2013.04.03 00:00 1.24140000 1.24230000 1.24070000 1.24480000 1.24621616 0.00806951 32378 1365033600 2013.04.04 00:00 1.24240000 1.23830000 1.23780000 1.24610000 1.24546224 0.00847036 43184 1365120000 2013.04.05 00:00 1.23830000 1.23170000 1.23080000 1.24130000 1.24415155 0.00962590 42200 1365379200 2013.04.08 00:00 1.23100000 1.23010000 1.22830000 1.23400000 1.24281331 0.01076237 35188 1365465600 2013.04.09 00:00 1.23020000 1.22980000 1.22730000 1.23530000 1.24157395 0.01169723 35908 1365552000 2013.04.10 00:00 1.22990000 1.22870000 1.22820000 1.23270000 1.24034786 0.01203345 36592 1365638400 2013.04.11 00:00 1.22870000 1.22110000 1.21820000 1.22940000 1.23851473 0.01246226 40059 1365724800 2013.04.12 00:00 1.22120000 1.22280000 1.21840000 1.22670000 1.23701809 0.01275973 37975 1365984000 2013.04.15 00:00 1.22520000 1.22640000 1.22400000 1.23100000 1.23600684 0.01246666 56548 1366070400 2013.04.16 00:00 1.22650000 1.22330000 1.22030000 1.22700000 1.23479666 0.01226137 50964 1366156800 2013.04.17 00:00 1.22320000 1.21930000 1.21750000 1.22580000 1.23332079 0.01170132 50013 1366243200 2013.04.18 00:00 1.21950000 1.22410000 1.21750000 1.22450000 1.23244262 0.01106002 48718 1366329600 2013.04.19 00:00 1.22420000 1.22070000 1.21940000 1.22500000 1.23132428 0.01089426 41328 1366588800 2013.04.22 00:00 1.22330000 1.21930000 1.21580000 1.22380000 1.23017911 0.01031403 39026 1366675200 2013.04.23 00:00 1.21950000 1.22030000 1.21740000 1.22340000 1.22923824 0.00986116 46857 1366761600 2013.04.24 00:00 1.22040000 1.20980000 1.20950000 1.22080000 1.22738698 0.01007784 45056 1366848000 2013.04.25 00:00 1.20980000 1.21020000 1.20610000 1.21360000 1.22575012 0.01031014 37827 1366934400 2013.04.26 00:00 1.20960000 1.21170000 1.20500000 1.21340000 1.22441202 0.01008213 40763 1367193600 2013.04.29 00:00 1.21170000 1.20770000 1.20740000 1.21220000 1.22282040 0.00978205 32246 1367280000 2013.04.30 00:00 1.20770000 1.21170000 1.20550000 1.21170000 1.22176131 0.00921848 38198 1367366400 2013.05.01 00:00 1.21160000 1.20860000 1.20690000 1.21290000 1.22050785 0.00846526 34827 1367452800 2013.05.02 00:00 1.20890000 1.20590000 1.20510000 1.21000000 1.21911663 0.00804284 44240 1367539200 2013.05.03 00:00 1.20590000 1.20810000 1.20260000 1.20930000 1.21806743 0.00784565 36633 1367798400 2013.05.06 00:00 1.20600000 1.20390000 1.20080000 1.20750000 1.21671815 0.00789939 30592 1367884800 2013.05.07 00:00 1.20390000 1.20380000 1.19560000 1.20590000 1.21548785 0.00777071 42788 1367971200 2013.05.08 00:00 1.20380000 1.21000000 1.20210000 1.21670000 1.21496520 0.00723425 44938 1368057600 2013.05.09 00:00 1.21020000 1.20200000 1.20130000 1.21190000 1.21373041 0.00753089 50050 1368144000 2013.05.10 00:00 1.20200000 1.20600000 1.19890000 1.20830000 1.21299418 0.00738416 51539 1368403200 2013.05.13 00:00 1.20670000 1.20570000 1.20160000 1.20900000 1.21229950 0.00683760 46570 1368489600 2013.05.14 00:00 1.20570000 1.20590000 1.20180000 1.20780000 1.21169002 0.00641984 49482 1368576000 2013.05.15 00:00 1.20590000 1.19990000 1.19980000 1.20690000 1.21056716 0.00649667 53420 1368662400 2013.05.16 00:00 1.20090000 1.20020000 1.19610000 1.20530000 1.20957982 0.00595440 54300 1368748800 2013.05.17 00:00 1.20030000 1.20610000 1.20000000 1.20740000 1.20924840 0.00536973 44260 1369008000 2013.05.20 00:00 1.20570000 1.19940000 1.19880000 1.20600000 1.20831046 0.00500031 50070 1369094400 2013.05.21 00:00 1.20010000 1.19990000 1.19730000 1.20260000 1.20750947 0.00424409 59566 1369180800 2013.05.22 00:00 1.19970000 1.20000000 1.19640000 1.20200000 1.20679428 0.00423919 66331 1369267200 2013.05.23 00:00 1.20040000 1.19800000 1.19440000 1.20270000 1.20595673 0.00430035 76282 1369353600 2013.05.24 00:00 1.19810000 1.19220000 1.19110000 1.19970000 1.20464656 0.00471596 54510 1369612800 2013.05.27 00:00 1.18900000 1.19000000 1.18870000 1.19380000 1.20325165 0.00542916 28415 1369699200 2013.05.28 00:00 1.19120000 1.19020000 1.18880000 1.19420000 1.20200864 0.00568645 60813 1369785600 2013.05.29 00:00 1.19030000 1.18910000 1.18180000 1.19060000 1.20077924 0.00608864 67769 1369872000 2013.05.30 00:00 1.18890000 1.19620000 1.18490000 1.19860000 1.20034313 0.00605039 70834 1369958400 2013.05.31 00:00 1.19610000 1.20410000 1.19080000 1.20630000 1.20070092 0.00588091 67032 1370217600 2013.06.03 00:00 1.20460000 1.20700000 1.20370000 1.21010000 1.20130084 0.00607587 65264 1370304000 2013.06.04 00:00 1.20750000 1.20330000 1.20220000 1.20790000 1.20149123 0.00610216 67385 1370390400 2013.06.05 00:00 1.20330000 1.19670000 1.19300000 1.20390000 1.20103492 0.00576558 74707 1370476800 2013.06.06 00:00 1.19690000 1.19480000 1.19100000 1.19860000 1.20044112 0.00577529 79970 1370563200 2013.06.07 00:00 1.19500000 1.20430000 1.19030000 1.20560000 1.20080863 0.00579979 79782 1370822400 2013.06.10 00:00 1.20010000 1.19710000 1.19480000 1.20270000 1.20045543 0.00563723 60722 1370908800 2013.06.11 00:00 1.19690000 1.19760000 1.19330000 1.20310000 1.20018348 0.00544134 81694 1370995200 2013.06.12 00:00 1.19670000 1.18630000 1.18560000 1.20160000 1.19886125 0.00585014 72104 1371081600 2013.06.13 00:00 1.18590000 1.18990000 1.18530000 1.19940000 1.19800780 0.00599074 79109 1371168000 2013.06.14 00:00 1.18980000 1.18960000 1.18620000 1.19270000 1.19720705 0.00583365 64996 1371427200 2013.06.17 00:00 1.18640000 1.19410000 1.18480000 1.19550000 1.19691114 0.00580162 48101 1371513600 2013.06.18 00:00 1.19350000 1.18650000 1.18240000 1.19560000 1.19591961 0.00604309 57773 1371600000 2013.06.19 00:00 1.18700000 1.17600000 1.17510000 1.18880000 1.19402250 0.00723953 61449 1371686400 2013.06.20 00:00 1.17600000 1.18530000 1.17430000 1.19000000 1.19319179 0.00743443 90611 1371772800 2013.06.21 00:00 1.18510000 1.18860000 1.18380000 1.19300000 1.19275447 0.00752278 73237 1372032000 2013.06.24 00:00 1.18850000 1.19240000 1.18550000 1.19690000 1.19272071 0.00750118 79699 1372118400 2013.06.25 00:00 1.19170000 1.19580000 1.19130000 1.19820000 1.19301398 0.00747764 71160 1372204800 2013.06.26 00:00 1.19560000 1.19040000 1.18810000 1.19850000 1.19276503 0.00747958 72403 1372291200 2013.06.27 00:00 1.19000000 1.18930000 1.18650000 1.19540000 1.19243503 0.00751790 62554 1372377600 2013.06.28 00:00 1.18880000 1.17910000 1.17900000 1.19080000 1.19116502 0.00772237 67073 1372636800 2013.07.01 00:00 1.18050000 1.18090000 1.17890000 1.18340000 1.19018740 0.00726662 55547 1372723200 2013.07.02 00:00 1.18060000 1.17970000 1.17630000 1.18250000 1.18918860 0.00705478 62828 1372809600 2013.07.03 00:00 1.17940000 1.16720000 1.16480000 1.18120000 1.18709445 0.00845915 70068 1372896000 2013.07.04 00:00 1.16690000 1.16700000 1.16490000 1.17240000 1.18518069 0.00956681 57178 1372982400 2013.07.05 00:00 1.16710000 1.17490000 1.16590000 1.17890000 1.18420158 0.00893811 58509 1373241600 2013.07.08 00:00 1.17490000 1.17050000 1.16760000 1.17510000 1.18289667 0.00907073 39795 1373328000 2013.07.09 00:00 1.17010000 1.16800000 1.16480000 1.17160000 1.18147794 0.00914683 61328 1373414400 2013.07.10 00:00 1.16800000 1.16990000 1.16490000 1.17470000 1.18037528 0.00954102 66412 1373500800 2013.07.11 00:00 1.16930000 1.16950000 1.16380000 1.17500000 1.17933954 0.00970704 83856 1373587200 2013.07.12 00:00 1.16930000 1.16260000 1.15840000 1.17070000 1.17774529 0.01027910 59717 1373846400 2013.07.15 00:00 1.16560000 1.16470000 1.16210000 1.16950000 1.17650288 0.01013708 53568 1373932800 2013.07.16 00:00 1.16470000 1.17150000 1.16240000 1.17370000 1.17602642 0.00999363 60985 1374019200 2013.07.17 00:00 1.17160000 1.16790000 1.16540000 1.17340000 1.17525247 0.01024251 65707 1374105600 2013.07.18 00:00 1.16680000 1.16030000 1.15970000 1.16860000 1.17382843 0.01066778 55935 1374192000 2013.07.19 00:00 1.15910000 1.15690000 1.15400000 1.16320000 1.17221620 0.01096042 53081 1374451200 2013.07.22 00:00 1.16120000 1.16010000 1.15710000 1.16410000 1.17106227 0.01042352 46804 1374537600 2013.07.23 00:00 1.15940000 1.16190000 1.15720000 1.16250000 1.17018968 0.00906809 51975 1374624000 2013.07.24 00:00 1.16060000 1.15340000 1.15260000 1.16420000 1.16859066 0.00859667 61917 1374710400 2013.07.25 00:00 1.15120000 1.14360000 1.13950000 1.15240000 1.16621060 0.00890523 58681 1374796800 2013.07.26 00:00 1.14220000 1.14520000 1.14160000 1.14930000 1.16420959 0.00955863 46529 1375056000 2013.07.29 00:00 1.14450000 1.14560000 1.14300000 1.14810000 1.16243725 0.00967880 45704 1375142400 2013.07.30 00:00 1.14470000 1.13390000 1.13330000 1.14670000 1.15971941 0.01084456 55944 1375228800 2013.07.31 00:00 1.13280000 1.12480000 1.12350000 1.13550000 1.15639375 0.01339611 60459 1375315200 2013.08.01 00:00 1.12420000 1.13050000 1.11970000 1.13540000 1.15392768 0.01467537 57595 1375401600 2013.08.02 00:00 1.12870000 1.13490000 1.12620000 1.13940000 1.15211552 0.01476037 54899 1375660800 2013.08.05 00:00 1.14880000 1.14090000 1.13920000 1.14940000 1.15104738 0.01452379 48500 1375747200 2013.08.06 00:00 1.14008000 1.13693000 1.13480000 1.14506000 1.14970287 0.01449955 53594 1375833600 2013.08.07 00:00 1.13672000 1.12846000 1.12658000 1.13866000 1.14767974 0.01471061 55042 1375920000 2013.08.08 00:00 1.12785000 1.13625000 1.12766000 1.14081000 1.14659119 0.01417911 56175 1376006400 2013.08.09 00:00 1.13613000 1.14327000 1.13307000 1.14453000 1.14627489 0.01375409 45592 1376265600 2013.08.12 00:00 1.14298000 1.14162000 1.14041000 1.14601000 1.14583156 0.01315847 41234 1376352000 2013.08.13 00:00 1.14024000 1.14378000 1.13992000 1.14503000 1.14563618 0.01182938 49539 1376438400 2013.08.14 00:00 1.14273000 1.13598000 1.13476000 1.14396000 1.14471654 0.01075418 44310 1376524800 2013.08.15 00:00 1.13427000 1.13194000 1.13039000 1.13908000 1.14349973 0.01026238 58334 1376611200 2013.08.16 00:00 1.13086000 1.13248000 1.12755000 1.13765000 1.14245023 0.00983583 49971 1376870400 2013.08.19 00:00 1.13089000 1.12891000 1.12640000 1.13578000 1.14116068 0.00907561 46806 1376956800 2013.08.20 00:00 1.12817000 1.13670000 1.12817000 1.13892000 1.14073586 0.00767388 53697 1377043200 2013.08.21 00:00 1.13555000 1.14250000 1.13546000 1.14574000 1.14090387 0.00723453 58624 1377129600 2013.08.22 00:00 1.14252000 1.14994000 1.14126000 1.15441000 1.14176445 0.00794512 57961 1377216000 2013.08.23 00:00 1.14869000 1.15430000 1.14869000 1.15899000 1.14295832 0.00903120 49348 1377475200 2013.08.26 00:00 1.15571000 1.14954000 1.14862000 1.15853000 1.14358514 0.00949415 35556 1377561600 2013.08.27 00:00 1.14838000 1.15180000 1.14555000 1.15367000 1.14436751 0.00984691 49268 1377648000 2013.08.28 00:00 1.15184000 1.14581000 1.14572000 1.15321000 1.14450489 0.00889877 54745 1377734400 2013.08.29 00:00 1.14552000 1.14885000 1.14342000 1.15137000 1.14491871 0.00857963 44116 1377820800 2013.08.30 00:00 1.14855000 1.15170000 1.14760000 1.15211000 1.14556455 0.00869577 41098 1378080000 2013.09.02 00:00 1.15045000 1.14887000 1.14831000 1.15447000 1.14587935 0.00879942 37724 1378166400 2013.09.03 00:00 1.14856000 1.16149000 1.14758000 1.16316000 1.14736608 0.00978565 53008 1378252800 2013.09.04 00:00 1.15970000 1.15977000 1.15818000 1.16594000 1.14854741 0.00964869 49081 1378339200 2013.09.05 00:00 1.15892000 1.15661000 1.15448000 1.16282000 1.14931527 0.00967501 46713 1378425600 2013.09.06 00:00 1.15654000 1.14718000 1.14699000 1.15761000 1.14911191 0.00952338 43396 1378684800 2013.09.09 00:00 1.14868000 1.15057000 1.14788000 1.15305000 1.14925078 0.00942110 36187 1378771200 2013.09.10 00:00 1.14957000 1.15409000 1.14954000 1.15472000 1.14971166 0.00952698 42058 1378857600 2013.09.11 00:00 1.15325000 1.15271000 1.15177000 1.15591000 1.14999721 0.00910852 38035 1378944000 2013.09.12 00:00 1.15211000 1.13896000 1.13357000 1.15254000 1.14894605 0.00836369 45950 1379030400 2013.09.13 00:00 1.13799000 1.13638000 1.13298000 1.14057000 1.14774928 0.00801607 39400 1379289600 2013.09.16 00:00 1.13365000 1.13983000 1.13327000 1.14324000 1.14699507 0.00720566 42625 1379376000 2013.09.17 00:00 1.14017000 1.13542000 1.13473000 1.14067000 1.14589268 0.00765188 35431 1379462400 2013.09.18 00:00 1.13402000 1.13653000 1.13385000 1.13997000 1.14500099 0.00823619 43067 1379548800 2013.09.19 00:00 1.13606000 1.12677000 1.12669000 1.14002000 1.14326471 0.00971785 49884 1379635200 2013.09.20 00:00 1.12661000 1.12338000 1.12123000 1.12867000 1.14137093 0.01101617 32649 1379894400 2013.09.23 00:00 1.12000000 1.12585000 1.11990000 1.12858000 1.13989274 0.01191134 30713 1379980800 2013.09.24 00:00 1.12360000 1.13337000 1.12351000 1.13605000 1.13927153 0.01191818 34666 1380067200 2013.09.25 00:00 1.13323000 1.13605000 1.13309000 1.13971000 1.13896472 0.01195578 35713 1380153600 2013.09.26 00:00 1.13564000 1.12889000 1.12876000 1.13654000 1.13800522 0.01225966 34291 1380240000 2013.09.27 00:00 1.12731000 1.12416000 1.12410000 1.13082000 1.13668663 0.01263849 33623 1380499200 2013.09.30 00:00 1.12341000 1.12167000 1.12142000 1.12815000 1.13525647 0.01317693 36736 1380585600 2013.10.01 00:00 1.12137000 1.13502000 1.12091000 1.13767000 1.13523395 0.01180490 44065 1380672000 2013.10.02 00:00 1.13440000 1.12645000 1.12645000 1.14260000 1.13439739 0.01076668 44460 1380758400 2013.10.03 00:00 1.12575000 1.13262000 1.12553000 1.13422000 1.13422811 0.00957820 40888 1380844800 2013.10.04 00:00 1.13252000 1.13315000 1.13209000 1.13787000 1.13412543 0.00913773 32938 1381104000 2013.10.07 00:00 1.13258000 1.13443000 1.13249000 1.13708000 1.13415444 0.00836672 29639 1381190400 2013.10.08 00:00 1.13430000 1.13600000 1.13341000 1.13956000 1.13433021 0.00712595 38210 1381276800 2013.10.09 00:00 1.13568000 1.13669000 1.13460000 1.13998000 1.13455495 0.00593534 37498 1381363200 2013.10.10 00:00 1.13618000 1.14074000 1.13465000 1.14412000 1.13514400 0.00627117 39315 1381449600 2013.10.11 00:00 1.13933000 1.13629000 1.13472000 1.14317000 1.13525314 0.00632289 35096 1381708800 2013.10.14 00:00 1.13274000 1.13479000 1.12975000 1.13659000 1.13520904 0.00621688 28333 1381795200 2013.10.15 00:00 1.13455000 1.13629000 1.13359000 1.13899000 1.13531198 0.00627582 35422 1381881600 2013.10.16 00:00 1.13576000 1.13308000 1.13091000 1.13813000 1.13509941 0.00617304 34641 1381968000 2013.10.17 00:00 1.13321000 1.13553000 1.13069000 1.13557000 1.13514042 0.00590629 41268 1382054400 2013.10.18 00:00 1.13502000 1.13644000 1.13410000 1.13971000 1.13526419 0.00535064 31186 1382313600 2013.10.21 00:00 1.13722000 1.14132000 1.13617000 1.14429000 1.13584094 0.00531294 27776 1382400000 2013.10.22 00:00 1.14124000 1.13996000 1.13854000 1.14434000 1.13623323 0.00551231 31316 1382486400 2013.10.23 00:00 1.13971000 1.14614000 1.13909000 1.15025000 1.13717673 0.00628363 45880 1382572800 2013.10.24 00:00 1.14505000 1.15133000 1.14290000 1.15229000 1.13852466 0.00721944 43372 1382659200 2013.10.25 00:00 1.15062000 1.15713000 1.14951000 1.15761000 1.14029660 0.00817041 36387 1382918400 2013.10.28 00:00 1.15553000 1.15279000 1.15209000 1.15805000 1.14148645 0.00788461 29509 1383004800 2013.10.29 00:00 1.15148000 1.14748000 1.14599000 1.15355000 1.14205726 0.00803387 43090 1383091200 2013.10.30 00:00 1.14683000 1.14673000 1.14462000 1.15226000 1.14250228 0.00742207 41778 1383177600 2013.10.31 00:00 1.14702000 1.14382000 1.14331000 1.15175000 1.14262778 0.00711914 45742 1383264000 2013.11.01 00:00 1.14317000 1.14178000 1.14173000 1.14822000 1.14254704 0.00678536 37631 1383523200 2013.11.04 00:00 1.14383000 1.14761000 1.14340000 1.14840000 1.14302923 0.00668543 30926 1383609600 2013.11.05 00:00 1.14636000 1.13690000 1.13547000 1.14904000 1.14244549 0.00658846 40262 1383696000 2013.11.06 00:00 1.13464000 1.13668000 1.13253000 1.13717000 1.14189640 0.00658644 34983 1383782400 2013.11.07 00:00 1.13667000 1.13551000 1.13111000 1.13781000 1.14128817 0.00676045 48702 1383868800 2013.11.08 00:00 1.13434000 1.13788000 1.13102000 1.13827000 1.14096358 0.00675104 45152 1384128000 2013.11.11 00:00 1.13502000 1.13363000 1.13177000 1.13675000 1.14026514 0.00693959 28052 1384214400 2013.11.12 00:00 1.13209000 1.13125000 1.12985000 1.13644000 1.13940656 0.00738551 43629 1384300800 2013.11.13 00:00 1.12992000 1.12865000 1.12716000 1.13330000 1.13838212 0.00797000 38702 1384387200 2013.11.14 00:00 1.12724000 1.12532000 1.12175000 1.13050000 1.13713811 0.00891632 44235 1384473600 2013.11.15 00:00 1.12503000 1.12404000 1.12283000 1.12807000 1.13589067 0.00987384 31781 1384732800 2013.11.18 00:00 1.12159000 1.12483000 1.11947000 1.12584000 1.13483728 0.01052581 35997 1384819200 2013.11.19 00:00 1.12448000 1.12638000 1.12404000 1.13055000 1.13403182 0.01095808 37908 1384905600 2013.11.20 00:00 1.12542000 1.12812000 1.12491000 1.13117000 1.13346879 0.01091611 46530 1384992000 2013.11.21 00:00 1.12693000 1.12509000 1.12408000 1.13012000 1.13267081 0.01059832 51971 1385078400 2013.11.22 00:00 1.12469000 1.11966000 1.11690000 1.12699000 1.13143169 0.00987211 47561 1385337600 2013.11.25 00:00 1.11901000 1.11524000 1.11234000 1.12107000 1.12988962 0.00971848 39907 1385424000 2013.11.26 00:00 1.11494000 1.11334000 1.11164000 1.11750000 1.12831347 0.00995211 43216 1385510400 2013.11.27 00:00 1.11315000 1.11367000 1.11136000 1.11783000 1.12691885 0.00989841 39922 1385596800 2013.11.28 00:00 1.11420000 1.12038000 1.11253000 1.12118000 1.12629610 0.00937760 31533 1385683200 2013.11.29 00:00 1.11992000 1.11937000 1.11610000 1.12256000 1.12563647 0.00894138 37012 1385942400 2013.12.02 00:00 1.11767000 1.11199000 1.10944000 1.11887000 1.12433681 0.00813530 40239 1386028800 2013.12.03 00:00 1.11161000 1.10804000 1.10519000 1.11340000 1.12278473 0.00853170 44198 1386115200 2013.12.04 00:00 1.10794000 1.10069000 1.10027000 1.10935000 1.12068047 0.00945083 51646 1386201600 2013.12.05 00:00 1.09984000 1.10214000 1.09923000 1.10561000 1.11891471 0.00989643 44050 1386288000 2013.12.06 00:00 1.10159000 1.09837000 1.09651000 1.10711000 1.11695807 0.01016386 44319 1386547200 2013.12.09 00:00 1.09941000 1.09959000 1.09495000 1.10077000 1.11530397 0.01033095 36374 1386633600 2013.12.10 00:00 1.09765000 1.10088000 1.09587000 1.10325000 1.11393026 0.01030847 38422 1386720000 2013.12.11 00:00 1.10008000 1.09506000 1.09476000 1.10486000 1.11213309 0.01073844 42871 1386806400 2013.12.12 00:00 1.09421000 1.08287000 1.08172000 1.09661000 1.10934613 0.01239373 44914 1386892800 2013.12.13 00:00 1.08208000 1.08414000 1.08185000 1.08834000 1.10694555 0.01345518 33772 1387152000 2013.12.16 00:00 1.08264000 1.08319000 1.07999000 1.08532000 1.10468311 0.01415938 28231 1387238400 2013.12.17 00:00 1.08244000 1.07567000 1.07530000 1.08324000 1.10191996 0.01509085 29971 1387324800 2013.12.18 00:00 1.07508000 1.07529000 1.07448000 1.08142000 1.09938377 0.01539130 39709 1387411200 2013.12.19 00:00 1.07564000 1.08173000 1.07474000 1.08485000 1.09770246 0.01498511 35853 1387497600 2013.12.20 00:00 1.08008000 1.08717000 1.08008000 1.08987000 1.09669937 0.01443888 34362 1387756800 2013.12.23 00:00 1.08532000 1.08898000 1.08521000 1.09097000 1.09596419 0.01398012 22192 1387843200 2013.12.24 00:00 1.08879000 1.08879000 1.08817000 1.09145000 1.09528094 0.01353887 17481 1388016000 2013.12.26 00:00 1.08950000 1.08872000 1.08737000 1.09135000 1.09465608 0.01296731 13560 1388102400 2013.12.27 00:00 1.08836000 1.08599000 1.08554000 1.09129000 1.09383074 0.01169008 27635 1388361600 2013.12.30 00:00 1.08507000 1.08477000 1.08384000 1.08892000 1.09296782 0.01021570 23905 1388448000 2013.12.31 00:00 1.08464000 1.08245000 1.08161000 1.08771000 1.09196612 0.00929028 18136 1388620800 2014.01.02 00:00 1.08311000 1.08827000 1.08030000 1.08959000 1.09161411 0.00848087 36845 1388707200 2014.01.03 00:00 1.08736000 1.08077000 1.08018000 1.09046000 1.09058134 0.00817037 38613 1388966400 2014.01.06 00:00 1.08146000 1.08129000 1.07966000 1.08601000 1.08969645 0.00763573 35473 1389052800 2014.01.07 00:00 1.08079000 1.07738000 1.07545000 1.08272000 1.08852345 0.00734919 37538 1389139200 2014.01.08 00:00 1.07688000 1.07643000 1.07494000 1.07871000 1.08737169 0.00687312 38387 1389225600 2014.01.09 00:00 1.07573000 1.07771000 1.07347000 1.07900000 1.08645153 0.00601652 35454 1389312000 2014.01.10 00:00 1.07753000 1.08342000 1.07738000 1.08489000 1.08616282 0.00555874 38302 1389571200 2014.01.13 00:00 1.08347000 1.08043000 1.07945000 1.08622000 1.08561683 0.00533297 38836 1389657600 2014.01.14 00:00 1.07999000 1.06957000 1.06693000 1.08120000 1.08408856 0.00567314 39559 1389744000 2014.01.15 00:00 1.06854000 1.06868000 1.06409000 1.07141000 1.08262108 0.00613345 38209 1389830400 2014.01.16 00:00 1.06869000 1.05535000 1.05428000 1.06989000 1.08002384 0.00814542 41641 1389916800 2014.01.17 00:00 1.05601000 1.06253000 1.05527000 1.06472000 1.07835776 0.00903499 32753 1390176000 2014.01.20 00:00 1.06200000 1.05842000 1.05738000 1.07054000 1.07645892 0.01022434 26230 1390262400 2014.01.21 00:00 1.05727000 1.05870000 1.05636000 1.06027000 1.07476760 0.01091019 33831 1390348800 2014.01.22 00:00 1.05835000 1.06483000 1.05719000 1.06718000 1.07382116 0.01079715 35379 1390435200 2014.01.23 00:00 1.06376000 1.05591000 1.05297000 1.06696000 1.07211533 0.01118981 46668 1390521600 2014.01.24 00:00 1.05512000 1.05533000 1.04915000 1.05873000 1.07051673 0.01135852 45927 1390780800 2014.01.27 00:00 1.05489000 1.06100000 1.05481000 1.06293000 1.06961038 0.01111595 37431 1390867200 2014.01.28 00:00 1.06048000 1.06268000 1.06020000 1.06535000 1.06895034 0.01074714 34547 1390953600 2014.01.29 00:00 1.06132000 1.06347000 1.05560000 1.06712000 1.06842840 0.01040809 42091 1391040000 2014.01.30 00:00 1.06313000 1.07658000 1.06287000 1.07950000 1.06920474 0.00961356 41584 1391126400 2014.01.31 00:00 1.07599000 1.08155000 1.07272000 1.08304000 1.07038048 0.00981043 39156 1391385600 2014.02.03 00:00 1.08087000 1.08227000 1.07727000 1.08729000 1.07151282 0.01013158 36600 1391472000 2014.02.04 00:00 1.08169000 1.08239000 1.08133000 1.09465000 1.07254874 0.01064930 45541 1391558400 2014.02.05 00:00 1.08023000 1.08427000 1.08023000 1.08729000 1.07366505 0.01131921 34396 1391644800 2014.02.06 00:00 1.08418000 1.08592000 1.08284000 1.09042000 1.07483219 0.01206297 33528 1391731200 2014.02.07 00:00 1.08533000 1.07970000 1.07970000 1.08872000 1.07529579 0.01217337 32493 1391990400 2014.02.10 00:00 1.07936000 1.08216000 1.07818000 1.08261000 1.07594952 0.01253588 22239 1392076800 2014.02.11 00:00 1.08126000 1.08568000 1.08122000 1.08655000 1.07687624 0.01307844 31063 1392163200 2014.02.12 00:00 1.08456000 1.08446000 1.08214000 1.08724000 1.07759850 0.01339184 28797 1392249600 2014.02.13 00:00 1.08450000 1.07620000 1.07359000 1.08500000 1.07746531 0.01238021 33584 1392336000 2014.02.14 00:00 1.07537000 1.07891000 1.07483000 1.07979000 1.07760290 0.01197759 28864 1392595200 2014.02.17 00:00 1.08228000 1.07947000 1.07827000 1.08311000 1.07778072 0.01124830 22598 1392681600 2014.02.18 00:00 1.07845000 1.08672000 1.07845000 1.08853000 1.07863208 0.01081513 34463 1392768000 2014.02.19 00:00 1.08617000 1.08696000 1.08344000 1.08803000 1.07942521 0.01071409 33495 1392854400 2014.02.20 00:00 1.08709000 1.08433000 1.08126000 1.08897000 1.07989234 0.00948122 36654 1392940800 2014.02.21 00:00 1.08364000 1.08367000 1.08153000 1.08542000 1.08025211 0.00780458 27415 1393200000 2014.02.24 00:00 1.08282000 1.08447000 1.08170000 1.08577000 1.08065382 0.00656934 29442 1393286400 2014.02.25 00:00 1.08354000 1.08268000 1.08173000 1.08520000 1.08084679 0.00518492 27300 1393372800 2014.02.26 00:00 1.08161000 1.07809000 1.07720000 1.08329000 1.08058424 0.00360699 28869 1393459200 2014.02.27 00:00 1.07799000 1.07090000 1.06698000 1.07927000 1.07966193 0.00452038 34719 1393545600 2014.02.28 00:00 1.06844000 1.06448000 1.06263000 1.07171000 1.07821603 0.00618705 32037 1393804800 2014.03.03 00:00 1.06272000 1.06751000 1.06261000 1.06797000 1.07719641 0.00698434 28152 1393891200 2014.03.04 00:00 1.06673000 1.06613000 1.06565000 1.07219000 1.07614246 0.00773354 27392 1393977600 2014.03.05 00:00 1.06689000 1.06728000 1.06563000 1.07153000 1.07529842 0.00809981 30808 1394064000 2014.03.06 00:00 1.06715000 1.07226000 1.06632000 1.07333000 1.07500905 0.00788254 37960 1394150400 2014.03.07 00:00 1.07210000 1.07025000 1.06997000 1.07597000 1.07455580 0.00804664 33234 1394409600 2014.03.10 00:00 1.06767000 1.06456000 1.06426000 1.07031000 1.07360382 0.00848162 26477 1394496000 2014.03.11 00:00 1.06429000 1.05949000 1.05842000 1.06628000 1.07225965 0.00901953 28458 1394582400 2014.03.12 00:00 1.05938000 1.05390000 1.05372000 1.06429000 1.07051111 0.00998011 37074 1394668800 2014.03.13 00:00 1.05403000 1.05702000 1.05401000 1.06161000 1.06922624 0.01072443 43331 1394755200 2014.03.14 00:00 1.05682000 1.05805000 1.05450000 1.05849000 1.06816184 0.01110938 32566 1395014400 2014.03.17 00:00 1.05495000 1.06057000 1.05487000 1.06153000 1.06743881 0.01115725 27680 1395100800 2014.03.18 00:00 1.06057000 1.05813000 1.05658000 1.06195000 1.06655225 0.01071140 34129 1395187200 2014.03.19 00:00 1.05804000 1.05568000 1.05425000 1.06017000 1.06551680 0.01018990 35973 1395273600 2014.03.20 00:00 1.05552000 1.05887000 1.05423000 1.06003000 1.06488377 0.00949970 34691 1395360000 2014.03.21 00:00 1.05935000 1.06373000 1.05852000 1.06481000 1.06477389 0.00853561 26242 1395619200 2014.03.24 00:00 1.06351000 1.06821000 1.05991000 1.06890000 1.06510114 0.00735402 31994 1395705600 2014.03.25 00:00 1.06809000 1.06837000 1.06681000 1.07166000 1.06541246 0.00631184 28946 1395792000 2014.03.26 00:00 1.06878000 1.07328000 1.06581000 1.07361000 1.06616175 0.00613807 32823 1395878400 2014.03.27 00:00 1.07288000 1.06765000 1.06417000 1.07377000 1.06630349 0.00611244 32615 1395964800 2014.03.28 00:00 1.06747000 1.06824000 1.06449000 1.06987000 1.06648792 0.00618725 28630 1396224000 2014.03.31 00:00 1.06482000 1.06749000 1.06482000 1.06955000 1.06658335 0.00622672 28706 1396310400 2014.04.01 00:00 1.06780000 1.06989000 1.06443000 1.07102000 1.06689827 0.00639865 28084 1396396800 2014.04.02 00:00 1.07018000 1.07835000 1.06994000 1.08086000 1.06798891 0.00731288 31037 1396483200 2014.04.03 00:00 1.07843000 1.08010000 1.07627000 1.08346000 1.06914235 0.00824102 31578 1396569600 2014.04.04 00:00 1.08002000 1.08080000 1.07893000 1.08332000 1.07025260 0.00914901 24646 1396828800 2014.04.07 00:00 1.08102000 1.07721000 1.07586000 1.08205000 1.07091521 0.00949977 22106 1396915200 2014.04.08 00:00 1.07730000 1.07889000 1.07462000 1.07985000 1.07167471 0.00964813 28537 1397001600 2014.04.09 00:00 1.07836000 1.07708000 1.07610000 1.08186000 1.07218950 0.00907783 28251 1397088000 2014.04.10 00:00 1.07707000 1.08368000 1.07360000 1.08436000 1.07328384 0.00917167 31078 1397174400 2014.04.11 00:00 1.08414000 1.08100000 1.08059000 1.08625000 1.07401871 0.00892155 28381 1397433600 2014.04.14 00:00 1.08023000 1.08460000 1.07955000 1.08747000 1.07502645 0.00900594 24216 1397520000 2014.04.15 00:00 1.08436000 1.08256000 1.08133000 1.08691000 1.07574393 0.00852557 27564 1397606400 2014.04.16 00:00 1.08230000 1.08621000 1.08179000 1.09114000 1.07674070 0.00780311 31602 1397692800 2014.04.17 00:00 1.08614000 1.08876000 1.08406000 1.08950000 1.07788540 0.00737913 23549 1397779200 2014.04.18 00:00 1.08788000 1.08628000 1.08572000 1.08883000 1.07868488 0.00702279 8513 1398038400 2014.04.21 00:00 1.08846000 1.08855000 1.08514000 1.09111000 1.07962442 0.00707280 13763 1398124800 2014.04.22 00:00 1.08782000 1.08850000 1.08693000 1.09110000 1.08046971 0.00697348 21344 1398211200 2014.04.23 00:00 1.08726000 1.08136000 1.07862000 1.08861000 1.08055450 0.00679669 26747 1398297600 2014.04.24 00:00 1.07899000 1.08134000 1.07625000 1.08289000 1.08062931 0.00615684 23690 1398384000 2014.04.25 00:00 1.08139000 1.08096000 1.07958000 1.08317000 1.08066080 0.00549578 19261 1398643200 2014.04.28 00:00 1.08046000 1.08396000 1.08011000 1.08725000 1.08097501 0.00461833 31479 1398729600 2014.04.29 00:00 1.08359000 1.08367000 1.08293000 1.08620000 1.08123168 0.00383826 31091 1398816000 2014.04.30 00:00 1.08360000 1.07744000 1.07690000 1.08563000 1.08087057 0.00402354 34627 1398902400 2014.05.01 00:00 1.07781000 1.07381000 1.07313000 1.07922000 1.08019813 0.00459028 27681 1398988800 2014.05.02 00:00 1.07389000 1.07016000 1.06839000 1.07649000 1.07924212 0.00548356 33568 1399248000 2014.05.05 00:00 1.07030000 1.06820000 1.06759000 1.07270000 1.07819049 0.00644203 22963 1399334400 2014.05.06 00:00 1.06841000 1.06947000 1.06492000 1.07056000 1.07735997 0.00710169 34898 1399420800 2014.05.07 00:00 1.06932000 1.07664000 1.06908000 1.07845000 1.07729140 0.00713725 38075 1399507200 2014.05.08 00:00 1.07558000 1.08421000 1.07558000 1.08719000 1.07795031 0.00685512 41595 1399593600 2014.05.09 00:00 1.08378000 1.08643000 1.08177000 1.08683000 1.07875790 0.00675264 28920 1399852800 2014.05.12 00:00 1.08470000 1.08565000 1.08430000 1.08739000 1.07941429 0.00659402 25393 1399939200 2014.05.13 00:00 1.08503000 1.08405000 1.08173000 1.08612000 1.07985579 0.00652734 29316 1400025600 2014.05.14 00:00 1.08473000 1.08154000 1.08140000 1.08793000 1.08001619 0.00635391 28299 1400112000 2014.05.15 00:00 1.08136000 1.08224000 1.07947000 1.08312000 1.08022798 0.00604501 26930 1400198400 2014.05.16 00:00 1.08237000 1.08394000 1.08100000 1.08523000 1.08058151 0.00593780 21545 1400457600 2014.05.19 00:00 1.08504000 1.08093000 1.08073000 1.08538000 1.08061470 0.00566688 19221 1400544000 2014.05.20 00:00 1.08103000 1.07783000 1.07768000 1.08197000 1.08034949 0.00538265 31166 1400630400 2014.05.21 00:00 1.07793000 1.07823000 1.07472000 1.07922000 1.08014763 0.00537201 30627 1400716800 2014.05.22 00:00 1.07848000 1.07686000 1.07629000 1.08078000 1.07983452 0.00537605 28986 1400803200 2014.05.23 00:00 1.07656000 1.07986000 1.07653000 1.08133000 1.07983695 0.00537042 28616 1401062400 2014.05.26 00:00 1.08076000 1.08001000 1.07965000 1.08284000 1.07985343 0.00529329 23637 1401148800 2014.05.27 00:00 1.07968000 1.08078000 1.07948000 1.08401000 1.07994168 0.00524472 28237 1401235200 2014.05.28 00:00 1.08099000 1.08688000 1.08049000 1.08870000 1.08060247 0.00554727 32243 1401321600 2014.05.29 00:00 1.08681000 1.09640000 1.08597000 1.09828000 1.08210699 0.00659308 32053 1401408000 2014.05.30 00:00 1.09601000 1.09605000 1.09457000 1.09772000 1.08343490 0.00697170 28132 1401667200 2014.06.02 00:00 1.09592000 1.09368000 1.09145000 1.09700000 1.08441062 0.00662453 26301 1401753600 2014.06.03 00:00 1.09355000 1.09869000 1.09226000 1.09942000 1.08577056 0.00666350 30236 1401840000 2014.06.04 00:00 1.09870000 1.10130000 1.09697000 1.10350000 1.08724956 0.00737953 27637 1401926400 2014.06.05 00:00 1.10129000 1.09871000 1.09730000 1.10266000 1.08834103 0.00796139 31871 1402012800 2014.06.06 00:00 1.09882000 1.09806000 1.09376000 1.09986000 1.08926665 0.00843249 28078 1402272000 2014.06.09 00:00 1.09826000 1.10126000 1.09692000 1.10230000 1.09040887 0.00906375 20165 1402358400 2014.06.10 00:00 1.10112000 1.09891000 1.09862000 1.10140000 1.09121850 0.00934424 25054 1402444800 2014.06.11 00:00 1.09884000 1.09610000 1.09548000 1.09957000 1.09168341 0.00926224 27105 1402531200 2014.06.12 00:00 1.09021000 1.08469000 1.08200000 1.09266000 1.09101737 0.00901418 31422 1402617600 2014.06.13 00:00 1.08478000 1.08403000 1.08359000 1.08744000 1.09035190 0.00891999 22397 1402876800 2014.06.16 00:00 1.08380000 1.08325000 1.08096000 1.08468000 1.08967553 0.00877847 21213 1402963200 2014.06.17 00:00 1.08274000 1.07801000 1.07801000 1.08352000 1.08856453 0.00882551 22846 1403049600 2014.06.18 00:00 1.07758000 1.07665000 1.07436000 1.07889000 1.08742981 0.00911473 25114 1403136000 2014.06.19 00:00 1.07662000 1.07826000 1.07496000 1.08115000 1.08655650 0.00928510 28193 1403222400 2014.06.20 00:00 1.07817000 1.07869000 1.07772000 1.08127000 1.08580731 0.00959518 20527 1403481600 2014.06.23 00:00 1.07613000 1.08078000 1.07613000 1.08159000 1.08532852 0.00977101 22179 1403568000 2014.06.24 00:00 1.08060000 1.07948000 1.07866000 1.08239000 1.08477151 0.01005480 26160 1403654400 2014.06.25 00:00 1.07984000 1.07604000 1.07453000 1.08062000 1.08393994 0.01059872 27568 1403740800 2014.06.26 00:00 1.07593000 1.07153000 1.07116000 1.07714000 1.08275804 0.01107139 24420 1403827200 2014.06.27 00:00 1.07189000 1.07335000 1.07081000 1.07579000 1.08186204 0.01121640 21893 1404086400 2014.06.30 00:00 1.07321000 1.07690000 1.07262000 1.07814000 1.08138946 0.01113278 25966 1404172800 2014.07.01 00:00 1.07674000 1.08162000 1.07391000 1.08222000 1.08141142 0.01043184 30453 1404259200 2014.07.02 00:00 1.08209000 1.07593000 1.07567000 1.08371000 1.08088938 0.00964978 23831 1404345600 2014.07.03 00:00 1.07604000 1.06738000 1.06660000 1.07657000 1.07960277 0.00953920 26783 1404432000 2014.07.04 00:00 1.06742000 1.07084000 1.06742000 1.07153000 1.07876822 0.00896131 18415 1404691200 2014.07.07 00:00 1.06984000 1.06953000 1.06870000 1.07342000 1.07788839 0.00778676 18533 1404777600 2014.07.08 00:00 1.06986000 1.06933000 1.06737000 1.07148000 1.07707331 0.00651356 23307 1404864000 2014.07.09 00:00 1.06925000 1.06643000 1.06593000 1.07074000 1.07605966 0.00539602 24923 1404950400 2014.07.10 00:00 1.06643000 1.06468000 1.06229000 1.07022000 1.07497588 0.00557128 27218 1405036800 2014.07.11 00:00 1.06442000 1.06516000 1.06421000 1.06720000 1.07404104 0.00558267 22010 1405296000 2014.07.14 00:00 1.06385000 1.06673000 1.06371000 1.06738000 1.07334475 0.00539845 19937 1405382400 2014.07.15 00:00 1.06636000 1.06813000 1.06390000 1.06928000 1.07284810 0.00540294 31286 1405468800 2014.07.16 00:00 1.06847000 1.07493000 1.06824000 1.07567000 1.07304638 0.00536188 34268 1405555200 2014.07.17 00:00 1.07483000 1.07858000 1.07423000 1.07993000 1.07357339 0.00542743 34161 1405641600 2014.07.18 00:00 1.07823000 1.08067000 1.07751000 1.08249000 1.07424926 0.00565966 28539 1405900800 2014.07.21 00:00 1.07712000 1.07868000 1.07712000 1.08115000 1.07467123 0.00568202 20267 1405987200 2014.07.22 00:00 1.07858000 1.08358000 1.07822000 1.08534000 1.07551969 0.00621704 29752 1406073600 2014.07.23 00:00 1.08385000 1.08648000 1.08224000 1.08860000 1.07656353 0.00706417 27779 1406160000 2014.07.24 00:00 1.09461000 1.09843000 1.09420000 1.10154000 1.07864605 0.00916197 31688 1406246400 2014.07.25 00:00 1.09819000 1.09852000 1.09679000 1.10140000 1.08053881 0.01074282 26421 1406505600 2014.07.28 00:00 1.09774000 1.10023000 1.09774000 1.10102000 1.08241416 0.01224028 20515 1406592000 2014.07.29 00:00 1.09999000 1.10313000 1.09848000 1.10479000 1.08438709 0.01382412 26477 1406678400 2014.07.30 00:00 1.10308000 1.09853000 1.09759000 1.10353000 1.08573404 0.01457789 33184 1406764800 2014.07.31 00:00 1.09868000 1.09338000 1.09319000 1.09922000 1.08646223 0.01436358 29890 1406851200 2014.08.01 00:00 1.09338000 1.09478000 1.09243000 1.09646000 1.08725439 0.01432737 32870 1407110400 2014.08.04 00:00 1.09390000 1.09468000 1.09257000 1.09635000 1.08796159 0.01408838 22036 1407196800 2014.08.05 00:00 1.09483000 1.09838000 1.09393000 1.10000000 1.08895382 0.01392835 31171 1407283200 2014.08.06 00:00 1.09853000 1.10248000 1.09820000 1.10520000 1.09024203 0.01362870 32651 1407369600 2014.08.07 00:00 1.10330000 1.09333000 1.09262000 1.10477000 1.09053612 0.01244941 33081 1407456000 2014.08.08 00:00 1.09332000 1.09641000 1.09328000 1.09669000 1.09109554 0.01122427 31279 1407715200 2014.08.11 00:00 1.09558000 1.09483000 1.09413000 1.09664000 1.09145120 0.00986192 17148 1407801600 2014.08.12 00:00 1.09488000 1.09873000 1.09443000 1.10094000 1.09214442 0.00847497 24858 1407888000 2014.08.13 00:00 1.09868000 1.09968000 1.09841000 1.10260000 1.09286210 0.00762659 26435 1407974400 2014.08.14 00:00 1.09953000 1.09703000 1.09475000 1.10036000 1.09325904 0.00690029 23853 1408060800 2014.08.15 00:00 1.09703000 1.09789000 1.09570000 1.09989000 1.09370008 0.00624629 22897 1408320000 2014.08.18 00:00 1.09634000 1.09953000 1.09629000 1.10125000 1.09425531 0.00516069 18560 1408406400 2014.08.19 00:00 1.09942000 1.10463000 1.09901000 1.10779000 1.09524338 0.00455785 30074 1408492800 2014.08.20 00:00 1.10413000 1.10878000 1.10208000 1.10942000 1.09653258 0.00435035 36856 1408579200 2014.08.21 00:00 1.10868000 1.10638000 1.10538000 1.11019000 1.09747043 0.00444081 29661 1408665600 2014.08.22 00:00 1.10638000 1.10856000 1.10555000 1.10933000 1.09852658 0.00474324 29025 1408924800 2014.08.25 00:00 1.10768000 1.11413000 1.10765000 1.11638000 1.10001262 0.00561896 29157 1409011200 2014.08.26 00:00 1.11413000 1.11663000 1.11315000 1.11865000 1.10159523 0.00666841 31501 1409097600 2014.08.27 00:00 1.11618000 1.11443000 1.11300000 1.11783000 1.10281759 0.00730689 33471 1409184000 2014.08.28 00:00 1.11433000 1.11593000 1.11316000 1.11760000 1.10406639 0.00768017 31555 1409270400 2014.08.29 00:00 1.11588000 1.11593000 1.11421000 1.11912000 1.10519626 0.00795746 26257 1409529600 2014.09.01 00:00 1.11633000 1.11378000 1.11349000 1.11746000 1.10601376 0.00791654 20688 1409616000 2014.09.02 00:00 1.11373000 1.11513000 1.11208000 1.11809000 1.10688197 0.00807420 33622 1409702400 2014.09.03 00:00 1.11498000 1.12183000 1.11453000 1.12357000 1.10830559 0.00883188 35595 1409788800 2014.09.04 00:00 1.12198000 1.12533000 1.12158000 1.12713000 1.10992696 0.00916498 36523 1409875200 2014.09.05 00:00 1.12503000 1.12592000 1.12483000 1.12968000 1.11145011 0.00951300 36808 1410134400 2014.09.08 00:00 1.12614000 1.12153000 1.12084000 1.12759000 1.11241010 0.00913132 33318 1410220800 2014.09.09 00:00 1.12153000 1.11608000 1.11561000 1.12256000 1.11275961 0.00866812 41754 1410307200 2014.09.10 00:00 1.11603000 1.11193000 1.10896000 1.11631000 1.11268060 0.00816046 43849 1410393600 2014.09.11 00:00 1.11358000 1.11143000 1.11114000 1.12270000 1.11256150 0.00738805 48841 1410480000 2014.09.12 00:00 1.11143000 1.10977000 1.10622000 1.11293000 1.11229564 0.00670698 39249 1410739200 2014.09.15 00:00 1.10437000 1.10398000 1.10354000 1.10786000 1.11150367 0.00661717 37374 1410825600 2014.09.16 00:00 1.10383000 1.10828000 1.10212000 1.10946000 1.11119666 0.00661424 47566 1410912000 2014.09.17 00:00 1.10833000 1.10593000 1.10542000 1.11013000 1.11069507 0.00693201 46643 1410998400 2014.09.18 00:00 1.10563000 1.10238000 1.10198000 1.10797000 1.10990316 0.00750693 42731 1411084800 2014.09.19 00:00 1.10213000 1.09921000 1.09789000 1.10288000 1.10888476 0.00838447 43965 1411344000 2014.09.22 00:00 1.09568000 1.09238000 1.09178000 1.09796000 1.10731288 0.00979980 36871 1411430400 2014.09.23 00:00 1.09228000 1.09778000 1.09219000 1.09885000 1.10640499 0.01022606 46298 1411516800 2014.09.24 00:00 1.09763000 1.09968000 1.09451000 1.10093000 1.10576451 0.01046608 40227 1411603200 2014.09.25 00:00 1.09928000 1.10818000 1.09796000 1.11051000 1.10599456 0.01013012 55449 1411689600 2014.09.26 00:00 1.10664000 1.11388000 1.10642000 1.11488000 1.10674555 0.00974727 45994 1411948800 2014.09.29 00:00 1.11130000 1.12263000 1.11016000 1.12797000 1.10825836 0.00977685 52040 1412035200 2014.09.30 00:00 1.12238000 1.12008000 1.11935000 1.12604000 1.10938423 0.00977287 50572 1412121600 2014.10.01 00:00 1.11993000 1.12173000 1.11266000 1.12280000 1.11056002 0.00965351 55566 1412208000 2014.10.02 00:00 1.12113000 1.11388000 1.11195000 1.12451000 1.11087621 0.00911467 59337 1412294400 2014.10.03 00:00 1.11368000 1.11620000 1.11161000 1.11911000 1.11138323 0.00863014 43965 1412553600 2014.10.06 00:00 1.11697000 1.11763000 1.11583000 1.12283000 1.11197816 0.00858467 40902 1412640000 2014.10.07 00:00 1.11648000 1.12538000 1.11595000 1.12567000 1.11325453 0.00939233 52914 1412726400 2014.10.08 00:00 1.12503000 1.11758000 1.11708000 1.12795000 1.11366648 0.00957003 54083 1412812800 2014.10.09 00:00 1.11763000 1.11618000 1.11281000 1.11933000 1.11390586 0.00965190 54700 1412899200 2014.10.10 00:00 1.11598000 1.11151000 1.11081000 1.11693000 1.11367768 0.00954939 49763 1413158400 2014.10.13 00:00 1.11133000 1.11068000 1.10642000 1.11356000 1.11339219 0.00924793 46380 1413244800 2014.10.14 00:00 1.11088000 1.11073000 1.10962000 1.11425000 1.11313865 0.00913866 45893 1413331200 2014.10.15 00:00 1.11073000 1.10483000 1.09818000 1.11490000 1.11234735 0.00904490 62467 1413417600 2014.10.16 00:00 1.10483000 1.10123000 1.09860000 1.10503000 1.11128855 0.00902423 59487 1413504000 2014.10.17 00:00 1.10083000 1.10450000 1.10029000 1.10878000 1.11064202 0.00877054 44810 1413763200 2014.10.20 00:00 1.10463000 1.10218000 1.10157000 1.10575000 1.10983612 0.00814748 33140 1413849600 2014.10.21 00:00 1.10228000 1.10263000 1.09857000 1.10505000 1.10914982 0.00807726 43381 1413936000 2014.10.22 00:00 1.10228000 1.10668000 1.09706000 1.10777000 1.10891460 0.00791550 39102 1414022400 2014.10.23 00:00 1.10668000 1.11963000 1.10663000 1.12082000 1.10993511 0.00781637 49948 1414108800 2014.10.24 00:00 1.11963000 1.11961000 1.11597000 1.12237000 1.11085653 0.00772605 39245 1414368000 2014.10.27 00:00 1.12098000 1.11483000 1.11483000 1.12258000 1.11123496 0.00722208 34886 1414454400 2014.10.28 00:00 1.11448000 1.11773000 1.11447000 1.11983000 1.11185353 0.00698875 36833 1414540800 2014.10.29 00:00 1.11758000 1.12708000 1.11646000 1.12974000 1.11330367 0.00736437 47878 1414627200 2014.10.30 00:00 1.12732000 1.12563000 1.12352000 1.12792000 1.11447761 0.00790214 59258 1414713600 2014.10.31 00:00 1.12548000 1.12849000 1.11971000 1.13032000 1.11581212 0.00863342 65721 1414972800 2014.11.03 00:00 1.12663000 1.12383000 1.12207000 1.12841000 1.11657573 0.00894988 53512 1415059200 2014.11.04 00:00 1.12368000 1.11858000 1.11808000 1.12751000 1.11676661 0.00879580 57265 1415145600 2014.11.05 00:00 1.11843000 1.11133000 1.10917000 1.11878000 1.11624884 0.00872380 65939 1415232000 2014.11.06 00:00 1.11043000 1.11223000 1.11038000 1.11599000 1.11586609 0.00866632 60780 1415318400 2014.11.07 00:00 1.11238000 1.11300000 1.11188000 1.11755000 1.11559313 0.00857311 65942 1415577600 2014.11.10 00:00 1.11101000 1.11233000 1.10916000 1.11501000 1.11528236 0.00847580 39392 1415664000 2014.11.11 00:00 1.11213000 1.11208000 1.11081000 1.11606000 1.11497737 0.00840111 50513 1415750400 2014.11.12 00:00 1.11163000 1.10588000 1.10543000 1.11377000 1.11411095 0.00828133 56376 1415836800 2014.11.13 00:00 1.10528000 1.10573000 1.10427000 1.10845000 1.11331277 0.00803580 44352 1415923200 2014.11.14 00:00 1.10528000 1.10556000 1.10343000 1.10833000 1.11257441 0.00810113 48358 1416182400 2014.11.17 00:00 1.10271000 1.10053000 1.09798000 1.10429000 1.11142732 0.00851203 46752 1416268800 2014.11.18 00:00 1.10033000 1.10028000 1.09341000 1.10114000 1.11036567 0.00902764 40707 1416355200 2014.11.19 00:00 1.10023000 1.09703000 1.09493000 1.10224000 1.10909561 0.00997308 49556 1416441600 2014.11.20 00:00 1.09713000 1.09468000 1.09369000 1.09890000 1.10772269 0.01072605 55757 1416528000 2014.11.21 00:00 1.09481000 1.09917000 1.09431000 1.10168000 1.10690815 0.01086882 54254 1416787200 2014.11.24 00:00 1.10015000 1.09583000 1.09514000 1.10114000 1.10585309 0.01138006 31431 1416873600 2014.11.25 00:00 1.09570000 1.09190000 1.09100000 1.09871000 1.10452422 0.01193617 54390 1416960000 2014.11.26 00:00 1.09164000 1.08541000 1.08200000 1.09345000 1.10270382 0.01214653 49001 1417046400 2014.11.27 00:00 1.08500000 1.08594000 1.08281000 1.08846000 1.10110727 0.01204822 40027 1417132800 2014.11.28 00:00 1.08542000 1.08414000 1.08215000 1.08768000 1.09949134 0.01140430 43819 1417392000 2014.12.01 00:00 1.08158000 1.07868000 1.07637000 1.08580000 1.09750930 0.01140541 52258 1417478400 2014.12.02 00:00 1.07768000 1.08168000 1.07719000 1.08457000 1.09600175 0.01123329 46019 1417564800 2014.12.03 00:00 1.08163000 1.08278000 1.07769000 1.08587000 1.09474254 0.01130891 47934 1417651200 2014.12.04 00:00 1.08223000 1.07718000 1.07574000 1.08560000 1.09306991 0.01154655 49366 1417737600 2014.12.05 00:00 1.07683000 1.07926000 1.07615000 1.08059000 1.09175468 0.01125423 42460 1417996800 2014.12.08 00:00 1.07843000 1.08323000 1.07788000 1.08678000 1.09094281 0.01052365 47219 1418083200 2014.12.09 00:00 1.08313000 1.07893000 1.07639000 1.08467000 1.08979873 0.00981613 59831 1418169600 2014.12.10 00:00 1.07893000 1.06408000 1.06215000 1.08117000 1.08734933 0.01079957 52450 1418256000 2014.12.11 00:00 1.06383000 1.05763000 1.05366000 1.06967000 1.08451892 0.01205747 59869 1418342400 2014.12.12 00:00 1.05726000 1.06003000 1.05698000 1.06267000 1.08218664 0.01248500 46229 1418601600 2014.12.15 00:00 1.06008000 1.05993000 1.05644000 1.06493000 1.08006696 0.01292488 45029 1418688000 2014.12.16 00:00 1.05988000 1.05343000 1.05196000 1.06459000 1.07753011 0.01363444 55187 1418774400 2014.12.17 00:00 1.05298000 1.05313000 1.04758000 1.05996000 1.07520629 0.01418543 52753 1418860800 2014.12.18 00:00 1.05323000 1.05098000 1.05083000 1.05823000 1.07289902 0.01472253 49222 1418947200 2014.12.19 00:00 1.05088000 1.05096000 1.04889000 1.05253000 1.07080959 0.01449417 41958 1419206400 2014.12.22 00:00 1.05113000 1.05080000 1.04847000 1.05587000 1.06890392 0.01418696 25277 1419292800 2014.12.23 00:00 1.05075000 1.05068000 1.04755000 1.05189000 1.06716830 0.01388705 21347 1419379200 2014.12.24 00:00 1.05053000 1.04864000 1.04787000 1.05218000 1.06540370 0.01394649 14391 1419552000 2014.12.26 00:00 1.04805000 1.04556000 1.04500000 1.04989000 1.06351383 0.01391363 15498 1419811200 2014.12.29 00:00 1.04659000 1.04308000 1.04308000 1.04799000 1.06156775 0.01389841 24061 1419897600 2014.12.30 00:00 1.04288000 1.04418000 1.04213000 1.04573000 1.05991177 0.01392368 24662 1419984000 2014.12.31 00:00 1.04413000 1.04625000 1.04402000 1.04891000 1.05861065 0.01337627 17930 1420156800 2015.01.02 00:00 1.04585000 1.05001000 1.04585000 1.05347000 1.05779154 0.01233291 29602 1420416000 2015.01.05 00:00 1.04850000 1.05133000 1.04850000 1.05712000 1.05717616 0.01156273 38253 1420502400 2015.01.06 00:00 1.05104000 1.04108000 1.03915000 1.05426000 1.05564319 0.01074627 46016 1420588800 2015.01.07 00:00 1.04048000 1.03713000 1.03528000 1.04341000 1.05388003 0.00918958 45304 1420675200 2015.01.08 00:00 1.03728000 1.03778000 1.03657000 1.04268000 1.05234669 0.00748189 40129 1420761600 2015.01.09 00:00 1.03730000 1.04650000 1.03726000 1.04890000 1.05178986 0.00688025 43827 1421020800 2015.01.12 00:00 1.04543000 1.04748000 1.04473000 1.05175000 1.05137940 0.00663222 42702 1421107200 2015.01.13 00:00 1.04738000 1.05518000 1.04738000 1.05689000 1.05174136 0.00658753 46748 1421193600 2015.01.14 00:00 1.05523000 1.05508000 1.04618000 1.05688000 1.05205933 0.00656537 56541 1421280000 2015.01.15 00:00 1.05543000 1.04796000 1.04675000 1.06400000 1.05166892 0.00637108 63373 1421366400 2015.01.16 00:00 1.04787000 1.05426000 1.04726000 1.05828000 1.05191569 0.00654344 45809 1421625600 2015.01.19 00:00 1.05594000 1.05447000 1.05193000 1.05795000 1.05215895 0.00671581 27424 1421712000 2015.01.20 00:00 1.05406000 1.06923000 1.05336000 1.07118000 1.05378477 0.00854728 43999 1421798400 2015.01.21 00:00 1.06888000 1.07003000 1.06663000 1.07315000 1.05533193 0.01002715 55801 1421884800 2015.01.22 00:00 1.06923000 1.06963000 1.06828000 1.07579000 1.05669365 0.01113712 57542 1421971200 2015.01.23 00:00 1.06858000 1.06013000 1.05813000 1.07022000 1.05702092 0.01118074 54358 1422230400 2015.01.26 00:00 1.05777000 1.06658000 1.05777000 1.07082000 1.05793131 0.01150260 42302 1422316800 2015.01.27 00:00 1.06633000 1.06413000 1.06266000 1.06928000 1.05852166 0.01135239 46191 1422403200 2015.01.28 00:00 1.06348000 1.07768000 1.06221000 1.07945000 1.06034627 0.01236021 55147 1422489600 2015.01.29 00:00 1.07679000 1.06778000 1.06649000 1.07963000 1.06105424 0.01232938 56122 1422576000 2015.01.30 00:00 1.06758000 1.06975000 1.06620000 1.07412000 1.06188241 0.01252328 49112 1422835200 2015.02.02 00:00 1.06783000 1.06748000 1.06728000 1.07384000 1.06241551 0.01254155 43885 1422921600 2015.02.03 00:00 1.06733000 1.05878000 1.05369000 1.07067000 1.06206927 0.01152577 62470 1423008000 2015.02.04 00:00 1.05818000 1.05143000 1.05119000 1.06350000 1.06105601 0.01016663 55442 1423094400 2015.02.05 00:00 1.05148000 1.05405000 1.05123000 1.05854000 1.06038877 0.00884702 47052 1423180800 2015.02.06 00:00 1.05337000 1.05838000 1.05253000 1.06128000 1.06019746 0.00831188 44256 1423440000 2015.02.09 00:00 1.05523000 1.05258000 1.05037000 1.05765000 1.05947199 0.00811946 41874 1423526400 2015.02.10 00:00 1.05233000 1.04958000 1.04835000 1.05434000 1.05852989 0.00857722 49630 1423612800 2015.02.11 00:00 1.04913000 1.04763000 1.04328000 1.05038000 1.05749181 0.00917833 46261 1423699200 2015.02.12 00:00 1.04728000 1.04148000 1.03862000 1.04838000 1.05596687 0.01016192 53304 1423785600 2015.02.13 00:00 1.04143000 1.04040000 1.03975000 1.04535000 1.05448431 0.01131756 42975 1424044800 2015.02.16 00:00 1.03788000 1.03588000 1.03316000 1.03924000 1.05271247 0.01277597 33348 1424131200 2015.02.17 00:00 1.03542000 1.03573000 1.03400000 1.03934000 1.05109510 0.01342927 46630 1424217600 2015.02.18 00:00 1.03613000 1.03483000 1.03188000 1.03858000 1.04954604 0.01381121 41191 1424304000 2015.02.19 00:00 1.03423000 1.03613000 1.03003000 1.03658000 1.04826832 0.01383365 44355 1424390400 2015.02.20 00:00 1.03568000 1.04208000 1.03558000 1.04324000 1.04767896 0.01384645 50051 1424649600 2015.02.23 00:00 1.04127000 1.03653000 1.03504000 1.04299000 1.04661715 0.01372960 40252 1424736000 2015.02.24 00:00 1.03643000 1.04513000 1.03528000 1.04748000 1.04647552 0.01320237 52009 1424822400 2015.02.25 00:00 1.04493000 1.04318000 1.04288000 1.04761000 1.04616166 0.01129122 53487 1424908800 2015.02.26 00:00 1.04323000 1.03458000 1.03390000 1.04371000 1.04505864 0.01064953 54940 1424995200 2015.02.27 00:00 1.03463000 1.03293000 1.03198000 1.03697000 1.04390354 0.00955739 50833 1425254400 2015.03.02 00:00 1.03238000 1.03343000 1.03125000 1.03489000 1.04290606 0.00828862 41188 1425340800 2015.03.03 00:00 1.03338000 1.03473000 1.03238000 1.04052000 1.04212738 0.00766117 49052 1425427200 2015.03.04 00:00 1.03443000 1.02948000 1.02818000 1.03612000 1.04092287 0.00780689 48288 1425513600 2015.03.05 00:00 1.02948000 1.03918000 1.02834000 1.04157000 1.04075688 0.00722971 53164 1425600000 2015.03.06 00:00 1.03918000 1.04784000 1.03863000 1.05021000 1.04143147 0.00641676 54031 1425859200 2015.03.09 00:00 1.04549000 1.04658000 1.04537000 1.04998000 1.04192180 0.00620895 39652 1425945600 2015.03.10 00:00 1.04648000 1.04743000 1.04579000 1.05208000 1.04244639 0.00634072 56570 1426032000 2015.03.11 00:00 1.04768000 1.04088000 1.04042000 1.05295000 1.04229721 0.00616072 60860 1426118400 2015.03.12 00:00 1.04083000 1.04298000 1.03555000 1.04378000 1.04236224 0.00619499 60892 1426204800 2015.03.13 00:00 1.04223000 1.03984000 1.03949000 1.04534000 1.04212203 0.00607706 49243 1426464000 2015.03.16 00:00 1.03952000 1.03628000 1.03488000 1.04163000 1.04156564 0.00578893 38517 1426550400 2015.03.17 00:00 1.03662000 1.04228000 1.03260000 1.04270000 1.04163368 0.00566967 43552 1426636800 2015.03.18 00:00 1.04203000 1.03854000 1.03544000 1.04395000 1.04133904 0.00539811 48851 1426723200 2015.03.19 00:00 1.03775000 1.03078000 1.03073000 1.03978000 1.04033342 0.00548954 60287 1426809600 2015.03.20 00:00 1.03073000 1.02713000 1.02571000 1.03320000 1.03907595 0.00596954 50911 1427068800 2015.03.23 00:00 1.02708000 1.02943000 1.02193000 1.03074000 1.03815729 0.00625078 62329 1427155200 2015.03.24 00:00 1.02938000 1.02878000 1.02613000 1.03350000 1.03726421 0.00635054 59561 1427241600 2015.03.25 00:00 1.02893000 1.03083000 1.02659000 1.03303000 1.03665143 0.00635053 48916 1427328000 2015.03.26 00:00 1.03078000 1.02963000 1.02773000 1.03412000 1.03598272 0.00653881 57374 1427414400 2015.03.27 00:00 1.02968000 1.02376000 1.02276000 1.03241000 1.03481865 0.00715074 46855 1427673600 2015.03.30 00:00 1.02343000 1.01978000 1.01561000 1.02635000 1.03338640 0.00811158 40753 1427760000 2015.03.31 00:00 1.01913000 1.01748000 1.01597000 1.02198000 1.03187151 0.00915762 45423 1427846400 2015.04.01 00:00 1.01718000 1.01943000 1.01718000 1.02590000 1.03068660 0.00988072 48409 1427932800 2015.04.02 00:00 1.01923000 1.01048000 1.00954000 1.02242000 1.02876216 0.01118708 44856 1428019200 2015.04.03 00:00 1.00978000 1.00466000 1.00444000 1.01482000 1.02646672 0.01218821 22609 1428278400 2015.04.06 00:00 1.00646000 1.00538000 1.00201000 1.00835000 1.02445846 0.01272439 23629 1428364800 2015.04.07 00:00 1.00568000 1.01808000 1.00558000 1.02185000 1.02385099 0.01186590 48102 1428451200 2015.04.08 00:00 1.01818000 1.01671000 1.01468000 1.02057000 1.02317089 0.01147646 48624 1428537600 2015.04.09 00:00 1.01619000 1.01635000 1.01592000 1.02072000 1.02252128 0.01078333 44104 1428624000 2015.04.10 00:00 1.01630000 1.01927000 1.01547000 1.01947000 1.02221164 0.01011736 42090 1428883200 2015.04.13 00:00 1.01879000 1.01779000 1.01492000 1.02012000 1.02179053 0.00968082 46927 1428969600 2015.04.14 00:00 1.01734000 1.01380000 1.01184000 1.01993000 1.02102953 0.00866893 46851 1429056000 2015.04.15 00:00 1.01350000 1.01040000 1.00776000 1.01473000 1.02001719 0.00796190 52062 1429142400 2015.04.16 00:00 1.01083000 1.01663000 1.01034000 1.02209000 1.01969460 0.00758195 61544 1429228800 2015.04.17 00:00 1.01671000 1.01293000 1.01074000 1.01795000 1.01905035 0.00743938 51111 1429488000 2015.04.20 00:00 1.01521000 1.00787000 1.00712000 1.01575000 1.01798556 0.00727868 54763 1429574400 2015.04.21 00:00 1.00794000 1.00493000 1.00377000 1.00868000 1.01674217 0.00719793 58854 1429660800 2015.04.22 00:00 1.00459000 1.01094000 1.00459000 1.01356000 1.01618958 0.00646108 63987 1429747200 2015.04.23 00:00 1.01101000 1.02404000 1.01101000 1.02638000 1.01693724 0.00623114 71631 1429833600 2015.04.24 00:00 1.02351000 1.02909000 1.02345000 1.03101000 1.01809465 0.00708282 61770 1430092800 2015.04.27 00:00 1.02961000 1.02766000 1.02485000 1.03047000 1.01900563 0.00779168 56556 1430179200 2015.04.28 00:00 1.02699000 1.03879000 1.02608000 1.03943000 1.02088986 0.00969827 66548 1430265600 2015.04.29 00:00 1.03868000 1.04130000 1.03471000 1.04409000 1.02283368 0.01150214 76939 1430352000 2015.04.30 00:00 1.04228000 1.03786000 1.03379000 1.05191000 1.02426476 0.01223800 81751 1430438400 2015.05.01 00:00 1.03731000 1.04005000 1.03646000 1.04116000 1.02576812 0.01251436 56613 1430697600 2015.05.04 00:00 1.03923000 1.03948000 1.03797000 1.04231000 1.02707401 0.01250019 41098 1430784000 2015.05.05 00:00 1.03955000 1.05066000 1.03467000 1.05302000 1.02932029 0.01412997 61956 1430870400 2015.05.06 00:00 1.05031000 1.06250000 1.04890000 1.06845000 1.03248027 0.01664271 72359 1430956800 2015.05.07 00:00 1.06271000 1.06087000 1.05759000 1.06543000 1.03518405 0.01827436 67781 1431043200 2015.05.08 00:00 1.06094000 1.05894000 1.05637000 1.06551000 1.03744652 0.01940633 63782 1431302400 2015.05.11 00:00 1.06078000 1.07556000 1.06056000 1.07586000 1.04107638 0.02176727 54522 1431388800 2015.05.12 00:00 1.07509000 1.08292000 1.07428000 1.08522000 1.04506148 0.02398231 62703 1431475200 2015.05.13 00:00 1.08673000 1.08366000 1.07503000 1.08738000 1.04873753 0.02525555 65554 1431561600 2015.05.14 00:00 1.08356000 1.07709000 1.07326000 1.08403000 1.05143777 0.02574568 64601 1431648000 2015.05.15 00:00 1.07661000 1.07627000 1.07362000 1.07992000 1.05380274 0.02546300 58387 1431907200 2015.05.18 00:00 1.07864000 1.08114000 1.07632000 1.08390000 1.05640629 0.02461389 52765 1431993600 2015.05.19 00:00 1.08009000 1.07746000 1.07456000 1.08494000 1.05841141 0.02258167 62772 1432080000 2015.05.20 00:00 1.07745000 1.07707000 1.07440000 1.08000000 1.06018842 0.02055257 64508 1432166400 2015.05.21 00:00 1.07650000 1.07457000 1.07444000 1.08040000 1.06155809 0.01925548 57821 1432252800 2015.05.22 00:00 1.07426000 1.07050000 1.06912000 1.07512000 1.06240970 0.01795873 60708 1432512000 2015.05.25 00:00 1.06834000 1.06989000 1.06811000 1.07252000 1.06312211 0.01623028 32879 1432598400 2015.05.26 00:00 1.06921000 1.06797000 1.06748000 1.07188000 1.06358381 0.01527114 59925 1432684800 2015.05.27 00:00 1.06798000 1.06221000 1.06218000 1.07057000 1.06345297 0.01446411 59636 1432771200 2015.05.28 00:00 1.06201000 1.06529000 1.05767000 1.06905000 1.06362793 0.01323525 73122 1432857600 2015.05.29 00:00 1.06537000 1.07610000 1.06356000 1.07858000 1.06481575 0.01194139 64532 1433116800 2015.06.01 00:00 1.07699000 1.07231000 1.06991000 1.07932000 1.06552948 0.01023615 53557 1433203200 2015.06.02 00:00 1.07190000 1.08202000 1.07017000 1.08352000 1.06710001 0.00933867 69386 1433289600 2015.06.03 00:00 1.08203000 1.08800000 1.08203000 1.09126000 1.06909048 0.00919340 61893 1433376000 2015.06.04 00:00 1.08677000 1.07761000 1.07631000 1.08857000 1.06990187 0.00872439 62620 1433462400 2015.06.05 00:00 1.07726000 1.08040000 1.07689000 1.08551000 1.07090169 0.00803859 61748 1433721600 2015.06.08 00:00 1.08076000 1.07739000 1.07612000 1.08274000 1.07151962 0.00772838 49022 1433808000 2015.06.09 00:00 1.07724000 1.07782000 1.07397000 1.08205000 1.07211966 0.00710712 59806 1433894400 2015.06.10 00:00 1.07729000 1.07692000 1.07114000 1.08048000 1.07257683 0.00649713 70208 1433980800 2015.06.11 00:00 1.09677000 1.10573000 1.09327000 1.10796000 1.07573428 0.00890168 69020 1434067200 2015.06.12 00:00 1.10568000 1.10594000 1.10293000 1.10940000 1.07861101 0.01087478 60575 1434326400 2015.06.15 00:00 1.10690000 1.10925000 1.10470000 1.11144000 1.08152901 0.01291923 50141 1434412800 2015.06.16 00:00 1.10898000 1.10876000 1.10662000 1.11167000 1.08412244 0.01453044 46746 1434499200 2015.06.17 00:00 1.10932000 1.10825000 1.10655000 1.11149000 1.08642030 0.01577649 58438 1434585600 2015.06.18 00:00 1.10819000 1.12589000 1.10819000 1.12853000 1.09017932 0.01847907 65145 1434672000 2015.06.19 00:00 1.12573000 1.12455000 1.12184000 1.12679000 1.09345272 0.02013478 52596 1434931200 2015.06.22 00:00 1.12421000 1.12565000 1.12360000 1.12957000 1.09651913 0.02131953 50537 1435017600 2015.06.23 00:00 1.12542000 1.12800000 1.12274000 1.12987000 1.09951731 0.02209048 54339 1435104000 2015.06.24 00:00 1.12814000 1.11707000 1.11616000 1.12983000 1.10118899 0.02112325 55956 1435190400 2015.06.25 00:00 1.11710000 1.11891000 1.11654000 1.12227000 1.10287671 0.02016395 47578 1435276800 2015.06.26 00:00 1.11917000 1.11910000 1.11642000 1.12629000 1.10442178 0.01976368 50927 1435536000 2015.06.29 00:00 1.11532000 1.12064000 1.11348000 1.12345000 1.10596637 0.01887350 62419 1435622400 2015.06.30 00:00 1.11985000 1.13860000 1.11985000 1.13907000 1.10907434 0.01964015 64018 1435708800 2015.07.01 00:00 1.13800000 1.13460000 1.13265000 1.13866000 1.11150535 0.02005283 52577 1435795200 2015.07.02 00:00 1.13495000 1.13494000 1.13344000 1.14287000 1.11373722 0.01937159 58725 1435881600 2015.07.03 00:00 1.13494000 1.12170000 1.12131000 1.13691000 1.11449558 0.01797383 48408 1436140800 2015.07.06 00:00 1.12162000 1.12125000 1.11817000 1.12394000 1.11513886 0.01596080 55072 1436227200 2015.07.07 00:00 1.12119000 1.11983000 1.11479000 1.12518000 1.11558564 0.01355014 65771 1436313600 2015.07.08 00:00 1.11966000 1.10366000 1.10224000 1.12038000 1.11444986 0.01124326 64912 1436400000 2015.07.09 00:00 1.10270000 1.10441000 1.10183000 1.11182000 1.11349368 0.01176081 56889 1436486400 2015.07.10 00:00 1.10472000 1.10608000 1.10169000 1.10949000 1.11278762 0.01213559 50791 1436745600 2015.07.13 00:00 1.10525000 1.10594000 1.10408000 1.10888000 1.11213547 0.01257101 52810 1436832000 2015.07.14 00:00 1.10587000 1.11005000 1.10549000 1.11357000 1.11193685 0.01267381 54983 1436918400 2015.07.15 00:00 1.11006000 1.11907000 1.10966000 1.11948000 1.11261620 0.01232883 60066 1437004800 2015.07.16 00:00 1.11871000 1.13625000 1.11614000 1.13785000 1.11486704 0.01185861 60291 1437091200 2015.07.17 00:00 1.13562000 1.12984000 1.12738000 1.13762000 1.11629303 0.01150301 50070 1437350400 2015.07.20 00:00 1.13056000 1.12241000 1.11857000 1.13273000 1.11687560 0.01118540 56277 1437436800 2015.07.21 00:00 1.12157000 1.11941000 1.11270000 1.12356000 1.11711697 0.01084924 66354 1437523200 2015.07.22 00:00 1.11806000 1.11958000 1.11407000 1.12305000 1.11735155 0.01079651 56802 1437609600 2015.07.23 00:00 1.11376000 1.11313000 1.10657000 1.11691000 1.11694949 0.01093825 56481 1437696000 2015.07.24 00:00 1.11247000 1.10727000 1.10450000 1.11425000 1.11602764 0.01138101 49177 1437955200 2015.07.27 00:00 1.10598000 1.10036000 1.09986000 1.10733000 1.11453548 0.01225155 50665 1438041600 2015.07.28 00:00 1.09996000 1.09549000 1.09360000 1.10138000 1.11272163 0.01220003 55137 1438128000 2015.07.29 00:00 1.09435000 1.09392000 1.08934000 1.09976000 1.11093100 0.01229590 51807 1438214400 2015.07.30 00:00 1.09374000 1.10408000 1.09337000 1.10705000 1.11027852 0.01128853 52904 1438300800 2015.07.31 00:00 1.10402000 1.10709000 1.10177000 1.11118000 1.10997485 0.01106922 54601 1438560000 2015.08.03 00:00 1.10588000 1.10976000 1.10108000 1.11009000 1.10995439 0.01078107 50294 1438646400 2015.08.04 00:00 1.10952000 1.12766000 1.10662000 1.13077000 1.11164064 0.01112384 61209 1438732800 2015.08.05 00:00 1.12748000 1.12914000 1.12399000 1.13173000 1.11330724 0.01157396 58113 1438819200 2015.08.06 00:00 1.12919000 1.12056000 1.11923000 1.13004000 1.11399798 0.01150433 48158 1438905600 2015.08.07 00:00 1.12062000 1.11972000 1.11738000 1.12913000 1.11454294 0.01142638 54045 1439164800 2015.08.10 00:00 1.11962000 1.11921000 1.11740000 1.12245000 1.11498742 0.01129443 43158 1439251200 2015.08.11 00:00 1.11929000 1.11715000 1.11343000 1.12214000 1.11519338 0.01124222 57701 1439337600 2015.08.12 00:00 1.11695000 1.11379000 1.10975000 1.11869000 1.11505972 0.01121511 63890 1439424000 2015.08.13 00:00 1.11448000 1.11961000 1.11208000 1.12190000 1.11549308 0.01025041 48905 1439510400 2015.08.14 00:00 1.11965000 1.12780000 1.11943000 1.13035000 1.11666517 0.01031452 50377 1439769600 2015.08.17 00:00 1.12664000 1.12114000 1.12090000 1.12854000 1.11709134 0.01038958 38237 1439856000 2015.08.18 00:00 1.12057000 1.11178000 1.11158000 1.12196000 1.11658550 0.01030167 48635 1439942400 2015.08.19 00:00 1.11212000 1.11276000 1.11092000 1.11788000 1.11622117 0.01021489 52005 1440028800 2015.08.20 00:00 1.11260000 1.10589000 1.10499000 1.11525000 1.11523725 0.01020997 50391 1440115200 2015.08.21 00:00 1.10529000 1.09285000 1.09257000 1.10899000 1.11310513 0.01090649 56695 1440374400 2015.08.24 00:00 1.09505000 1.10347000 1.09217000 1.15982000 1.11218750 0.01074553 73562 1440460800 2015.08.25 00:00 1.10320000 1.10093000 1.09891000 1.11244000 1.11111536 0.01051537 61153 1440547200 2015.08.26 00:00 1.10126000 1.10551000 1.09467000 1.10679000 1.11058151 0.01000929 58738 1440633600 2015.08.27 00:00 1.10411000 1.10762000 1.10011000 1.11019000 1.11029946 0.01001667 50782 1440720000 2015.08.28 00:00 1.10794000 1.10868000 1.10513000 1.10969000 1.11014523 0.01005179 45036 1440979200 2015.08.31 00:00 1.10579000 1.12158000 1.10400000 1.12639000 1.11123425 0.00998062 41294 1441065600 2015.09.01 00:00 1.12146000 1.10841000 1.10767000 1.12164000 1.11096528 0.00936739 61479 1441152000 2015.09.02 00:00 1.10611000 1.10823000 1.10126000 1.10974000 1.11070478 0.00850808 54215 1441238400 2015.09.03 00:00 1.10804000 1.09621000 1.09597000 1.10874000 1.10932432 0.00900443 47816 1441324800 2015.09.04 00:00 1.09630000 1.09851000 1.09447000 1.10271000 1.10829439 0.00917021 46817 1441584000 2015.09.07 00:00 1.09780000 1.10541000 1.09748000 1.10878000 1.10801968 0.00890032 38627 1441670400 2015.09.08 00:00 1.10442000 1.10599000 1.10403000 1.11310000 1.10782638 0.00869459 44517 1441756800 2015.09.09 00:00 1.10482000 1.09545000 1.09352000 1.10771000 1.10664768 0.00911149 49936 1441843200 2015.09.10 00:00 1.10496000 1.12320000 1.10444000 1.12646000 1.10822409 0.00929057 62326 1441929600 2015.09.11 00:00 1.12254000 1.12222000 1.11782000 1.12434000 1.10955703 0.00893738 39901 1442188800 2015.09.14 00:00 1.12078000 1.12709000 1.11881000 1.13111000 1.11122684 0.00980959 41381 1442275200 2015.09.15 00:00 1.12641000 1.12304000 1.12209000 1.13063000 1.11235190 0.01049993 42840 1442361600 2015.09.16 00:00 1.12273000 1.13021000 1.12071000 1.13316000 1.11405267 0.01177685 45094 1442448000 2015.09.17 00:00 1.12943000 1.12948000 1.12607000 1.13469000 1.11552194 0.01261984 51008 1442534400 2015.09.18 00:00 1.12891000 1.12342000 1.12209000 1.13293000 1.11627414 0.01192444 56853 1442793600 2015.09.21 00:00 1.12209000 1.12879000 1.12209000 1.13127000 1.11746612 0.01224189 44849 1442880000 2015.09.22 00:00 1.12736000 1.12598000 1.12309000 1.13109000 1.11827697 0.01203644 43794 1442966400 2015.09.23 00:00 1.12607000 1.11596000 1.11582000 1.12722000 1.11805631 0.01164980 45303 1443052800 2015.09.24 00:00 1.11614000 1.10489000 1.10104000 1.11711000 1.11680237 0.01154088 56706 1443139200 2015.09.25 00:00 1.10161000 1.10012000 1.10005000 1.11062000 1.11521357 0.01181873 45880 1443398400 2015.09.28 00:00 1.10336000 1.10390000 1.09737000 1.10488000 1.11413609 0.01192583 62498 1443484800 2015.09.29 00:00 1.10394000 1.10020000 1.09682000 1.10594000 1.11280884 0.01225333 70140 1443571200 2015.09.30 00:00 1.10039000 1.09623000 1.09593000 1.10332000 1.11122991 0.01285890 69918 1443657600 2015.10.01 00:00 1.09554000 1.09847000 1.09470000 1.10375000 1.11001468 0.01295438 71063 1443744000 2015.10.02 00:00 1.09791000 1.09412000 1.09105000 1.10076000 1.10850090 0.01357488 61978 1444003200 2015.10.05 00:00 1.09193000 1.09068000 1.08677000 1.09520000 1.10680367 0.01464043 72607 1444089600 2015.10.06 00:00 1.09117000 1.09468000 1.08797000 1.09868000 1.10564904 0.01528465 75259 1444176000 2015.10.07 00:00 1.09430000 1.08988000 1.08628000 1.09498000 1.10414722 0.01611102 79035 1444262400 2015.10.08 00:00 1.09001000 1.08792000 1.08497000 1.09061000 1.10260177 0.01652554 77503 1444348800 2015.10.09 00:00 1.08778000 1.09547000 1.08680000 1.09565000 1.10192256 0.01625495 78685 1444608000 2015.10.12 00:00 1.09497000 1.09523000 1.09178000 1.09669000 1.10128517 0.01552255 60191 1444694400 2015.10.13 00:00 1.09609000 1.09018000 1.08832000 1.09830000 1.10022753 0.01523107 76909 1444780800 2015.10.14 00:00 1.09049000 1.07480000 1.07212000 1.09064000 1.09780586 0.01529418 85473 1444867200 2015.10.15 00:00 1.07512000 1.06948000 1.06379000 1.07771000 1.09510816 0.01541738 86306 1444953600 2015.10.16 00:00 1.06572000 1.06671000 1.06324000 1.07405000 1.09240358 0.01584542 67960 1445212800 2015.10.19 00:00 1.06468000 1.06718000 1.06468000 1.07235000 1.09000133 0.01502751 59310 1445299200 2015.10.20 00:00 1.06770000 1.07470000 1.06429000 1.07665000 1.08854406 0.01328544 61994 1445385600 2015.10.21 00:00 1.07395000 1.07422000 1.07148000 1.08019000 1.08717987 0.01227977 70770 1445472000 2015.10.22 00:00 1.07463000 1.06089000 1.05975000 1.07495000 1.08467607 0.01308800 68590 1445558400 2015.10.23 00:00 1.06108000 1.06837000 1.05735000 1.07152000 1.08312311 0.01323039 73170 1445817600 2015.10.26 00:00 1.06952000 1.06765000 1.06637000 1.07339000 1.08164948 0.01291533 52333 1445904000 2015.10.27 00:00 1.06682000 1.06315000 1.06100000 1.07073000 1.07988762 0.01294328 68904 1445990400 2015.10.28 00:00 1.06300000 1.06115000 1.05333000 1.07116000 1.07810309 0.01313872 87108 1446076800 2015.10.29 00:00 1.05917000 1.05641000 1.05625000 1.06870000 1.07603708 0.01325588 80884 1446163200 2015.10.30 00:00 1.05656000 1.05280000 1.04964000 1.05820000 1.07382403 0.01367543 87260 1446422400 2015.11.02 00:00 1.05505000 1.05909000 1.05157000 1.06126000 1.07242078 0.01359116 66562 1446508800 2015.11.03 00:00 1.05981000 1.07799000 1.05172000 1.07979000 1.07295119 0.01270908 84008 1446595200 2015.11.04 00:00 1.07853000 1.08339000 1.07754000 1.08822000 1.07394536 0.01244370 88988 1446681600 2015.11.05 00:00 1.08332000 1.08009000 1.07825000 1.08521000 1.07453056 0.01223314 80383 1446768000 2015.11.06 00:00 1.08063000 1.07899000 1.07778000 1.08493000 1.07495527 0.01148022 86611 1447027200 2015.11.09 00:00 1.07739000 1.07855000 1.07448000 1.08006000 1.07529763 0.01073313 65996 1447113600 2015.11.10 00:00 1.07806000 1.07620000 1.07282000 1.08243000 1.07538357 0.01025451 64452 1447200000 2015.11.11 00:00 1.07612000 1.07640000 1.07307000 1.07799000 1.07548037 0.01031043 61650 1447286400 2015.11.12 00:00 1.07607000 1.08901000 1.07518000 1.09185000 1.07676891 0.01130370 85077 1447372800 2015.11.13 00:00 1.08867000 1.08964000 1.08811000 1.09497000 1.07799472 0.01202906 64681 1447632000 2015.11.16 00:00 1.08684000 1.09263000 1.08581000 1.09661000 1.07938856 0.01285467 63998 1447718400 2015.11.17 00:00 1.09290000 1.09886000 1.09206000 1.10306000 1.08124298 0.01433556 76145 1447804800 2015.11.18 00:00 1.09870000 1.09846000 1.09359000 1.10137000 1.08288270 0.01547358 75908 1447891200 2015.11.19 00:00 1.09848000 1.09554000 1.09380000 1.10192000 1.08408816 0.01543914 85172 1447977600 2015.11.20 00:00 1.09567000 1.10284000 1.09131000 1.10386000 1.08587405 0.01628392 80957 1448236800 2015.11.23 00:00 1.10132000 1.10280000 1.10019000 1.10654000 1.08748604 0.01679779 73387 1448323200 2015.11.24 00:00 1.10318000 1.10672000 1.10161000 1.10869000 1.08931785 0.01706718 74801 1448409600 2015.11.25 00:00 1.10662000 1.10218000 1.10194000 1.10860000 1.09054281 0.01649668 82614 1448496000 2015.11.26 00:00 1.10249000 1.09962000 1.09554000 1.10417000 1.09140731 0.01499083 67722 1448582400 2015.11.27 00:00 1.09888000 1.10041000 1.09765000 1.10312000 1.09226471 0.01258204 68737 1448841600 2015.11.30 00:00 1.10031000 1.09755000 1.09723000 1.10213000 1.09276807 0.01028624 67760 1448928000 2015.12.01 00:00 1.09720000 1.09625000 1.09247000 1.09914000 1.09309968 0.00979334 95026 1449014400 2015.12.02 00:00 1.09668000 1.10016000 1.09641000 1.10300000 1.09377209 0.00969944 92298 1449100800 2015.12.03 00:00 1.09869000 1.09697000 1.09658000 1.10506000 1.09407666 0.00922991 100138 1449187200 2015.12.04 00:00 1.09717000 1.08828000 1.08695000 1.10202000 1.09352459 0.00872993 94361 1449446400 2015.12.07 00:00 1.08839000 1.09350000 1.08815000 1.09598000 1.09352225 0.00806274 73363 1449532800 2015.12.08 00:00 1.09347000 1.08609000 1.08432000 1.09491000 1.09281442 0.00750628 75542 1449619200 2015.12.09 00:00 1.08538000 1.07552000 1.07081000 1.09342000 1.09116733 0.00835979 84096 1449705600 2015.12.10 00:00 1.07514000 1.07732000 1.07087000 1.08431000 1.08984854 0.00955331 84211 1449792000 2015.12.11 00:00 1.07742000 1.07027000 1.06939000 1.07845000 1.08798391 0.01139103 72920 1450051200 2015.12.14 00:00 1.07122000 1.07158000 1.06636000 1.07443000 1.08642164 0.01266444 73417 1450137600 2015.12.15 00:00 1.07091000 1.06276000 1.06109000 1.07217000 1.08416815 0.01440296 79576 1450224000 2015.12.16 00:00 1.06252000 1.06352000 1.06178000 1.06936000 1.08220166 0.01560010 71915 1450310400 2015.12.17 00:00 1.06307000 1.06305000 1.05842000 1.06836000 1.08037769 0.01663760 72595 1450396800 2015.12.18 00:00 1.06398000 1.06544000 1.06161000 1.06789000 1.07895505 0.01675584 59327 1450656000 2015.12.21 00:00 1.06433000 1.06300000 1.05940000 1.06579000 1.07743552 0.01681449 40866 1450742400 2015.12.22 00:00 1.06257000 1.06250000 1.05827000 1.06358000 1.07601309 0.01629223 49622 1450828800 2015.12.23 00:00 1.06227000 1.06431000 1.06057000 1.06777000 1.07489851 0.01574698 44213 1450915200 2015.12.24 00:00 1.06432000 1.06172000 1.06100000 1.06811000 1.07364342 0.01534533 28466 1451260800 2015.12.28 00:00 1.06342000 1.05852000 1.05841000 1.06481000 1.07220309 0.01482270 26035 1451347200 2015.12.29 00:00 1.05793000 1.06148000 1.05676000 1.06224000 1.07118184 0.01408120 40425 1451433600 2015.12.30 00:00 1.06115000 1.06445000 1.06077000 1.06666000 1.07054072 0.01308644 45472 1451520000 2015.12.31 00:00 1.06332000 1.06514000 1.06175000 1.06892000 1.07002636 0.01137320 36360 1451865600 2016.01.04 00:00 1.06564000 1.06476000 1.06216000 1.07083000 1.06952480 0.00968614 72904 1451952000 2016.01.05 00:00 1.06483000 1.06803000 1.06322000 1.07182000 1.06938244 0.00871628 70242 1452038400 2016.01.06 00:00 1.06754000 1.06474000 1.06210000 1.07280000 1.06894030 0.00676761 88149 1452124800 2016.01.07 00:00 1.06390000 1.05750000 1.05394000 1.06639000 1.06785075 0.00555437 93479 1452211200 2016.01.08 00:00 1.05714000 1.06284000 1.05686000 1.06629000 1.06737354 0.00513177 89784 1452470400 2016.01.11 00:00 1.06183000 1.06558000 1.06049000 1.06995000 1.06720272 0.00452175 86485 1452556800 2016.01.12 00:00 1.06569000 1.06808000 1.06235000 1.07191000 1.06728627 0.00453485 83219 1452643200 2016.01.13 00:00 1.06819000 1.06700000 1.06549000 1.07193000 1.06725901 0.00441061 79250 1452729600 2016.01.14 00:00 1.06778000 1.07818000 1.06634000 1.07995000 1.06829910 0.00558950 99056 1452816000 2016.01.15 00:00 1.07798000 1.06137000 1.06077000 1.08098000 1.06763919 0.00526973 99809 1453075200 2016.01.18 00:00 1.06313000 1.06370000 1.06286000 1.06953000 1.06726403 0.00502155 73321 1453161600 2016.01.19 00:00 1.06372000 1.07664000 1.06279000 1.07852000 1.06815698 0.00585891 93769 1453248000 2016.01.20 00:00 1.07640000 1.07388000 1.07220000 1.08406000 1.06870203 0.00614860 107026 1453334400 2016.01.21 00:00 1.07379000 1.06988000 1.06874000 1.07764000 1.06881422 0.00604937 100813 1453420800 2016.01.22 00:00 1.07131000 1.07981000 1.07096000 1.08362000 1.06986143 0.00687197 83938 1453680000 2016.01.25 00:00 1.07839000 1.07720000 1.07378000 1.08287000 1.07056034 0.00710473 64962 1453766400 2016.01.26 00:00 1.07689000 1.07748000 1.07533000 1.08135000 1.07121936 0.00699439 76868 1453852800 2016.01.27 00:00 1.07732000 1.09190000 1.07505000 1.09268000 1.07318894 0.00863760 99476 1453939200 2016.01.28 00:00 1.09317000 1.09273000 1.09006000 1.09676000 1.07505000 0.01001473 83295 1454025600 2016.01.29 00:00 1.09269000 1.09303000 1.08991000 1.09716000 1.07676238 0.01106672 91143 1454284800 2016.02.01 00:00 1.08981000 1.08610000 1.08409000 1.09439000 1.07765168 0.01121241 66539 1454371200 2016.02.02 00:00 1.08657000 1.08022000 1.07649000 1.09058000 1.07789628 0.01109383 78341 1454457600 2016.02.03 00:00 1.07992000 1.07472000 1.06514000 1.08029000 1.07759378 0.01063941 90792 1454544000 2016.02.04 00:00 1.07467000 1.07027000 1.06904000 1.07882000 1.07689627 0.00965915 76593 1454630400 2016.02.05 00:00 1.07071000 1.06582000 1.06504000 1.07461000 1.07584139 0.00938617 68142 1454889600 2016.02.08 00:00 1.06655000 1.06897000 1.06638000 1.07165000 1.07518697 0.00925388 71967 1454976000 2016.02.09 00:00 1.06918000 1.06546000 1.05899000 1.07128000 1.07426059 0.00947004 89042 1455062400 2016.02.10 00:00 1.06500000 1.06103000 1.06080000 1.06868000 1.07300054 0.01001532 94394 1455148800 2016.02.11 00:00 1.06191000 1.05787000 1.05711000 1.06625000 1.07155953 0.01079505 96777 1455235200 2016.02.12 00:00 1.05753000 1.07261000 1.05701000 1.07374000 1.07165958 0.01052262 85840 1455494400 2016.02.15 00:00 1.07340000 1.07275000 1.07099000 1.07647000 1.07176343 0.01033669 97093 1455580800 2016.02.16 00:00 1.07283000 1.08003000 1.07250000 1.08731000 1.07255072 0.01018198 115930 1455667200 2016.02.17 00:00 1.08015000 1.08200000 1.07757000 1.08339000 1.07345065 0.01013219 119946 1455753600 2016.02.18 00:00 1.08200000 1.07647000 1.07429000 1.08270000 1.07373821 0.01004540 109699 1455840000 2016.02.19 00:00 1.07647000 1.07769000 1.07236000 1.07823000 1.07411457 0.00990570 94541 1456099200 2016.02.22 00:00 1.07547000 1.07850000 1.07452000 1.07980000 1.07453223 0.00984744 89890 1456185600 2016.02.23 00:00 1.07850000 1.08359000 1.07705000 1.08482000 1.07539487 0.00989127 93018 1456272000 2016.02.24 00:00 1.08356000 1.08002000 1.07971000 1.08741000 1.07583536 0.00921694 116952 1456358400 2016.02.25 00:00 1.08014000 1.07569000 1.07516000 1.08098000 1.07582152 0.00840611 107492 1456444800 2016.02.26 00:00 1.07563000 1.07531000 1.06709000 1.07665000 1.07577280 0.00746451 105022 1456704000 2016.02.29 00:00 1.08049000 1.08315000 1.07907000 1.08575000 1.07647539 0.00747929 108412 1456790400 2016.03.01 00:00 1.08325000 1.08146000 1.07647000 1.08531000 1.07695012 0.00767429 98926 1456876800 2016.03.02 00:00 1.08126000 1.09192000 1.07976000 1.09744000 1.07837582 0.00879529 96479 1456963200 2016.03.03 00:00 1.09195000 1.09262000 1.09027000 1.09607000 1.07973241 0.00959696 87949 1457049600 2016.03.04 00:00 1.09273000 1.09077000 1.08943000 1.09547000 1.08078361 0.00972283 107459 1457308800 2016.03.07 00:00 1.09062000 1.09741000 1.08954000 1.10279000 1.08236707 0.01049338 79929 1457395200 2016.03.08 00:00 1.09752000 1.10230000 1.09570000 1.10382000 1.08426545 0.01121480 90314 1457481600 2016.03.09 00:00 1.10220000 1.12471000 1.09943000 1.12661000 1.08811731 0.01409443 121159 1457568000 2016.03.10 00:00 1.12484000 1.11746000 1.11507000 1.12842000 1.09091185 0.01452588 147818 1457654400 2016.03.11 00:00 1.11758000 1.12114000 1.11444000 1.12444000 1.09379072 0.01605614 109871 1457913600 2016.03.14 00:00 1.12161000 1.12522000 1.11920000 1.12690000 1.09678399 0.01747839 107320 1458000000 2016.03.15 00:00 1.12522000 1.12921000 1.12125000 1.13157000 1.09987218 0.01920190 106213 1458086400 2016.03.16 00:00 1.12911000 1.12221000 1.12080000 1.13178000 1.10199959 0.01993076 111810 1458172800 2016.03.17 00:00 1.12205000 1.11585000 1.11505000 1.12598000 1.10331868 0.01963947 141775 1458259200 2016.03.18 00:00 1.11585000 1.11860000 1.11516000 1.12217000 1.10477404 0.01937219 102413 1458518400 2016.03.21 00:00 1.11813000 1.12005000 1.11813000 1.12427000 1.10622889 0.01900940 89543 1458604800 2016.03.22 00:00 1.12011000 1.12791000 1.11902000 1.12984000 1.10829376 0.01923582 107090 1458691200 2016.03.23 00:00 1.12781000 1.12254000 1.12152000 1.13333000 1.10965055 0.01860517 99151 1458777600 2016.03.24 00:00 1.12246000 1.12221000 1.11849000 1.12402000 1.11084668 0.01729495 80723 1458864000 2016.03.25 00:00 1.12228000 1.12060000 1.11930000 1.12496000 1.11177557 0.01551209 48312 1459123200 2016.03.28 00:00 1.12379000 1.12130000 1.12017000 1.12522000 1.11268266 0.01422298 41014 1459209600 2016.03.29 00:00 1.12131000 1.11329000 1.11058000 1.12212000 1.11274050 0.01238223 95677 1459296000 2016.03.30 00:00 1.11296000 1.10765000 1.10455000 1.11443000 1.11225569 0.01166187 117025 1459382400 2016.03.31 00:00 1.10772000 1.10798000 1.10646000 1.11074000 1.11184848 0.01100877 96400 1459468800 2016.04.01 00:00 1.10798000 1.11281000 1.10725000 1.11419000 1.11194006 0.00989915 85671 1459728000 2016.04.04 00:00 1.11307000 1.11231000 1.10776000 1.11392000 1.11197529 0.00932734 81254 1459814400 2016.04.05 00:00 1.11251000 1.10812000 1.10705000 1.12019000 1.11160812 0.00938249 106949 1459900800 2016.04.06 00:00 1.10827000 1.11303000 1.10763000 1.11417000 1.11174354 0.00882289 88489 1459987200 2016.04.07 00:00 1.11296000 1.10676000 1.10675000 1.11649000 1.11126891 0.00911501 101791 1460073600 2016.04.08 00:00 1.10675000 1.10845000 1.10675000 1.11310000 1.11100045 0.00903622 75885 1460332800 2016.04.11 00:00 1.10796000 1.10730000 1.10520000 1.11054000 1.11064802 0.00870702 77039 1460419200 2016.04.12 00:00 1.10740000 1.10930000 1.10529000 1.11244000 1.11051964 0.00773223 86219 1460505600 2016.04.13 00:00 1.10930000 1.10552000 1.10348000 1.11054000 1.11004348 0.00760397 87701 1460592000 2016.04.14 00:00 1.10573000 1.12314000 1.10566000 1.12395000 1.11129077 0.00743573 85615 1460678400 2016.04.15 00:00 1.12326000 1.11669000 1.11260000 1.12371000 1.11180498 0.00715519 74022 1460937600 2016.04.18 00:00 1.11097000 1.11464000 1.10645000 1.11838000 1.11207498 0.00685896 90021 1461024000 2016.04.19 00:00 1.11465000 1.10871000 1.10723000 1.11510000 1.11175451 0.00598706 84155 1461110400 2016.04.20 00:00 1.10835000 1.11630000 1.10763000 1.11901000 1.11218741 0.00550810 89047 1461196800 2016.04.21 00:00 1.11625000 1.11908000 1.11609000 1.12351000 1.11284385 0.00524565 92233 1461283200 2016.04.22 00:00 1.11912000 1.12482000 1.11900000 1.12659000 1.11398444 0.00573972 82240 1461542400 2016.04.25 00:00 1.12294000 1.12527000 1.12099000 1.12716000 1.11505925 0.00630733 58060 1461628800 2016.04.26 00:00 1.12516000 1.12235000 1.11994000 1.12526000 1.11575361 0.00670188 71359 1461715200 2016.04.27 00:00 1.12215000 1.10897000 1.10579000 1.12533000 1.11510755 0.00644501 98257 1461801600 2016.04.28 00:00 1.10898000 1.09462000 1.09244000 1.10898000 1.11315636 0.00743065 93567 1461888000 2016.04.29 00:00 1.09457000 1.08960000 1.08806000 1.09941000 1.11091289 0.00903726 72120 1462147200 2016.05.02 00:00 1.08890000 1.09172000 1.08444000 1.09272000 1.10908500 0.01013050 54739 1462233600 2016.05.03 00:00 1.09183000 1.08196000 1.07897000 1.09491000 1.10650167 0.01215440 98839 1462320000 2016.05.04 00:00 1.08191000 1.08286000 1.08052000 1.08917000 1.10425008 0.01359871 92278 1462406400 2016.05.05 00:00 1.08297000 1.08411000 1.08278000 1.08749000 1.10233198 0.01477291 72361 1462492800 2016.05.06 00:00 1.08403000 1.07715000 1.07366000 1.08583000 1.09993369 0.01635876 81635 1462752000 2016.05.09 00:00 1.07601000 1.08070000 1.07511000 1.08219000 1.09810191 0.01735480 69334 1462838400 2016.05.10 00:00 1.08075000 1.08792000 1.07946000 1.09210000 1.09713221 0.01761156 73606 1462924800 2016.05.11 00:00 1.08789000 1.08097000 1.07983000 1.08885000 1.09559295 0.01832400 68185 1463011200 2016.05.12 00:00 1.08106000 1.07334000 1.07253000 1.08211000 1.09347362 0.01849045 67054 1463097600 2016.05.13 00:00 1.07340000 1.07386000 1.07061000 1.07457000 1.09160566 0.01872563 69641 1463356800 2016.05.16 00:00 1.07135000 1.07321000 1.07135000 1.07837000 1.08985369 0.01885652 54663 1463443200 2016.05.17 00:00 1.07326000 1.07505000 1.07305000 1.08070000 1.08844381 0.01897766 68203 1463529600 2016.05.18 00:00 1.07499000 1.07186000 1.07152000 1.07711000 1.08686440 0.01858983 87335 1463616000 2016.05.19 00:00 1.07201000 1.07137000 1.06526000 1.07349000 1.08538875 0.01769041 97644 1463702400 2016.05.20 00:00 1.07142000 1.06768000 1.06642000 1.07230000 1.08370220 0.01596496 67298 1463961600 2016.05.23 00:00 1.06611000 1.06780000 1.06201000 1.06852000 1.08218770 0.01344832 70668 1464048000 2016.05.24 00:00 1.06790000 1.06602000 1.06321000 1.07342000 1.08064792 0.01044169 82031 1464134400 2016.05.25 00:00 1.06599000 1.06680000 1.06296000 1.06947000 1.07932907 0.00854870 81557 1464220800 2016.05.26 00:00 1.06700000 1.07191000 1.06642000 1.07477000 1.07862249 0.00781405 81722 1464307200 2016.05.27 00:00 1.07119000 1.07298000 1.06948000 1.07357000 1.07808511 0.00735234 71729 1464566400 2016.05.30 00:00 1.07232000 1.07274000 1.07013000 1.07396000 1.07757606 0.00658201 46889 1464652800 2016.05.31 00:00 1.07267000 1.06920000 1.06756000 1.07765000 1.07677834 0.00643440 83424 1464739200 2016.06.01 00:00 1.06915000 1.06389000 1.06266000 1.07392000 1.07555088 0.00641401 93617 1464825600 2016.06.02 00:00 1.06405000 1.06119000 1.05881000 1.06486000 1.07418317 0.00638100 78070 1464912000 2016.06.03 00:00 1.06123000 1.05906000 1.05267000 1.06242000 1.07274287 0.00676055 83701 1465171200 2016.06.06 00:00 1.05985000 1.06351000 1.05647000 1.06443000 1.07186355 0.00660772 79562 1465257600 2016.06.07 00:00 1.06351000 1.06824000 1.06333000 1.07393000 1.07151845 0.00547168 75369 1465344000 2016.06.08 00:00 1.06820000 1.06413000 1.06325000 1.07171000 1.07081479 0.00497188 82254 1465430400 2016.06.09 00:00 1.05560000 1.04562000 1.04091000 1.05781000 1.06841528 0.00671256 97253 1465516800 2016.06.10 00:00 1.04572000 1.04449000 1.04146000 1.04768000 1.06613669 0.00810196 77333 1465776000 2016.06.13 00:00 1.04554000 1.04594000 1.04422000 1.04936000 1.06421319 0.00899105 83094 1465862400 2016.06.14 00:00 1.04574000 1.05166000 1.04502000 1.05300000 1.06301765 0.00906106 82020 1465948800 2016.06.15 00:00 1.05159000 1.05285000 1.04885000 1.05477000 1.06204930 0.00911125 86104 1466035200 2016.06.16 00:00 1.05285000 1.04477000 1.04169000 1.05322000 1.06040365 0.00964020 102566 1466121600 2016.06.17 00:00 1.04487000 1.04703000 1.04412000 1.04935000 1.05912997 0.00999006 76253 1466380800 2016.06.20 00:00 1.04992000 1.04629000 1.04560000 1.05071000 1.05790712 0.01025954 69632 1466467200 2016.06.21 00:00 1.04648000 1.04559000 1.04485000 1.05168000 1.05673406 0.01053087 66047 1466553600 2016.06.22 00:00 1.04569000 1.04645000 1.04428000 1.04785000 1.05575463 0.01060002 62779 1466640000 2016.06.23 00:00 1.04612000 1.04825000 1.04514000 1.05039000 1.05503990 0.01012674 85584 1466726400 2016.06.24 00:00 1.04825000 1.04682000 1.04183000 1.05322000 1.05425705 0.00945652 160779 1466985600 2016.06.27 00:00 1.04845000 1.04649000 1.04478000 1.05102000 1.05351733 0.00861147 111057 1467072000 2016.06.28 00:00 1.04633000 1.04693000 1.04502000 1.04990000 1.05288997 0.00790375 80961 1467158400 2016.06.29 00:00 1.04696000 1.04734000 1.04329000 1.04872000 1.05236140 0.00750872 85392 1467244800 2016.06.30 00:00 1.04727000 1.04394000 1.04362000 1.05003000 1.05155936 0.00730193 105654 1467331200 2016.07.01 00:00 1.04389000 1.04550000 1.04143000 1.04688000 1.05098228 0.00709953 70692 1467590400 2016.07.04 00:00 1.03855000 1.04243000 1.03802000 1.04636000 1.05016778 0.00654942 59339 1467676800 2016.07.05 00:00 1.04244000 1.04257000 1.04080000 1.04622000 1.04944418 0.00507528 86237 1467763200 2016.07.06 00:00 1.04261000 1.05400000 1.04239000 1.05469000 1.04987807 0.00430587 104493 1467849600 2016.07.07 00:00 1.05416000 1.03411000 1.03411000 1.05514000 1.04837635 0.00460339 97916 1467936000 2016.07.08 00:00 1.03426000 1.03621000 1.03126000 1.03790000 1.04721765 0.00480760 87103 1468195200 2016.07.11 00:00 1.03555000 1.04292000 1.03521000 1.04398000 1.04680835 0.00477539 74144 1468281600 2016.07.12 00:00 1.04291000 1.04372000 1.04124000 1.04717000 1.04651422 0.00460987 76010 1468368000 2016.07.13 00:00 1.04344000 1.04538000 1.04241000 1.04853000 1.04640620 0.00435402 80515 1468454400 2016.07.14 00:00 1.04534000 1.05982000 1.04363000 1.06282000 1.04768370 0.00561594 83658 1468540800 2016.07.15 00:00 1.05989000 1.06250000 1.05967000 1.07017000 1.04909478 0.00694348 84823 1468800000 2016.07.18 00:00 1.06272000 1.06647000 1.06199000 1.07426000 1.05074956 0.00844710 66095 1468886400 2016.07.19 00:00 1.06658000 1.06379000 1.06286000 1.07716000 1.05199151 0.00928421 79977 1468972800 2016.07.20 00:00 1.06370000 1.06332000 1.06108000 1.06771000 1.05307041 0.00992100 65570 1469059200 2016.07.21 00:00 1.06346000 1.07110000 1.06346000 1.07550000 1.05478752 0.01122899 84013 1469145600 2016.07.22 00:00 1.07120000 1.06619000 1.06575000 1.07274000 1.05587347 0.01176048 60975 1469404800 2016.07.25 00:00 1.06662000 1.06748000 1.06566000 1.07269000 1.05697885 0.01223907 52821 1469491200 2016.07.26 00:00 1.06743000 1.06313000 1.06285000 1.06985000 1.05756467 0.01230976 70612 1469577600 2016.07.27 00:00 1.06324000 1.05818000 1.05783000 1.07241000 1.05762328 0.01211551 93597 1469664000 2016.07.28 00:00 1.05824000 1.05909000 1.05691000 1.06357000 1.05776296 0.01176660 65092 1469750400 2016.07.29 00:00 1.05933000 1.05417000 1.05198000 1.06269000 1.05742078 0.01138808 78084 1470009600 2016.08.01 00:00 1.05274000 1.05045000 1.05018000 1.05573000 1.05675689 0.01088181 58499 1470096000 2016.08.02 00:00 1.05046000 1.05023000 1.04492000 1.05398000 1.05613529 0.01046158 82122 1470182400 2016.08.03 00:00 1.05028000 1.05967000 1.04951000 1.06192000 1.05647192 0.01049359 71568 1470268800 2016.08.04 00:00 1.05978000 1.06301000 1.05889000 1.06358000 1.05709460 0.00930349 71674 1470355200 2016.08.05 00:00 1.06311000 1.06698000 1.06041000 1.06799000 1.05803607 0.00819495 69404 1470614400 2016.08.08 00:00 1.06620000 1.07161000 1.06560000 1.07434000 1.05932882 0.00779264 53329 1470700800 2016.08.09 00:00 1.07153000 1.07033000 1.06822000 1.07435000 1.06037655 0.00713015 55793 1470787200 2016.08.10 00:00 1.07044000 1.06666000 1.06569000 1.07099000 1.06097498 0.00625579 76728 1470873600 2016.08.11 00:00 1.06539000 1.06769000 1.05260000 1.06971000 1.06161450 0.00624584 72473 1470960000 2016.08.12 00:00 1.06768000 1.06220000 1.06183000 1.06999000 1.06167026 0.00623115 62227 1471219200 2016.08.15 00:00 1.06391000 1.06389000 1.06259000 1.06742000 1.06188167 0.00611734 50179 1471305600 2016.08.16 00:00 1.06210000 1.05643000 1.05642000 1.06526000 1.06136246 0.00630328 83956 1471392000 2016.08.17 00:00 1.05624000 1.05505000 1.05071000 1.05823000 1.06076127 0.00654774 75892 1471478400 2016.08.18 00:00 1.05515000 1.05410000 1.05191000 1.05787000 1.06012687 0.00639276 71606 1471564800 2016.08.19 00:00 1.05330000 1.04835000 1.04754000 1.05516000 1.05900526 0.00692194 61369 1471824000 2016.08.22 00:00 1.04804000 1.04886000 1.04652000 1.05275000 1.05803905 0.00716700 67497 1471910400 2016.08.23 00:00 1.04888000 1.04405000 1.04182000 1.04890000 1.05670676 0.00793669 69903 1471996800 2016.08.24 00:00 1.04367000 1.04108000 1.04028000 1.04685000 1.05521849 0.00895817 69633 1472083200 2016.08.25 00:00 1.04094000 1.04275000 1.03934000 1.04360000 1.05403102 0.00962413 56851 1472169600 2016.08.26 00:00 1.04205000 1.04493000 1.04139000 1.04674000 1.05316425 0.01008217 85901 1472428800 2016.08.29 00:00 1.04446000 1.04332000 1.04209000 1.04597000 1.05222671 0.01060354 63383 1472515200 2016.08.30 00:00 1.04340000 1.03970000 1.03970000 1.04537000 1.05103369 0.01137514 57449 1472601600 2016.08.31 00:00 1.03980000 1.03666000 1.03502000 1.04068000 1.04966476 0.01212589 68340 1472688000 2016.09.01 00:00 1.03668000 1.03624000 1.03463000 1.04000000 1.04838621 0.01254669 69809 1472774400 2016.09.02 00:00 1.03636000 1.03803000 1.03387000 1.03825000 1.04739991 0.01236127 71273 1473033600 2016.09.05 00:00 1.03953000 1.03777000 1.03549000 1.03958000 1.04648277 0.01155710 40729 1473120000 2016.09.06 00:00 1.03764000 1.03610000 1.03456000 1.04343000 1.04549394 0.01071831 78368 1473206400 2016.09.07 00:00 1.03620000 1.02944000 1.02639000 1.03722000 1.04396499 0.01050090 80049 1473292800 2016.09.08 00:00 1.02954000 1.03266000 1.02726000 1.03703000 1.04288833 0.00953938 85855 1473379200 2016.09.09 00:00 1.03265000 1.02943000 1.02905000 1.03481000 1.04160658 0.00912083 78404 1473638400 2016.09.12 00:00 1.02908000 1.02879000 1.02676000 1.03044000 1.04038595 0.00818785 90473 1473724800 2016.09.13 00:00 1.02889000 1.02845000 1.02557000 1.03107000 1.03924920 0.00782473 88368 1473811200 2016.09.14 00:00 1.02882000 1.02469000 1.02371000 1.03153000 1.03786261 0.00765172 79814 1473897600 2016.09.15 00:00 1.02479000 1.02671000 1.02374000 1.02945000 1.03680045 0.00711825 83498 1473984000 2016.09.16 00:00 1.02665000 1.03080000 1.02529000 1.03123000 1.03622898 0.00672594 69894 1474243200 2016.09.19 00:00 1.03034000 1.03271000 1.02937000 1.03397000 1.03589384 0.00610846 58317 1474329600 2016.09.20 00:00 1.03242000 1.03260000 1.02678000 1.03375000 1.03558014 0.00581749 64885 1474416000 2016.09.21 00:00 1.03270000 1.03559000 1.03107000 1.03735000 1.03558108 0.00568622 89880 1474502400 2016.09.22 00:00 1.03582000 1.04468000 1.03383000 1.04658000 1.03644764 0.00604881 71360 1474588800 2016.09.23 00:00 1.04474000 1.05228000 1.04449000 1.05431000 1.03795549 0.00725728 73120 1474848000 2016.09.26 00:00 1.04990000 1.04959000 1.04857000 1.05380000 1.03906354 0.00809019 73353 1474934400 2016.09.27 00:00 1.04946000 1.04982000 1.04781000 1.05226000 1.04008796 0.00890254 85026 1475020800 2016.09.28 00:00 1.04994000 1.05582000 1.04829000 1.05856000 1.04158625 0.01018378 75867 1475107200 2016.09.29 00:00 1.05579000 1.05247000 1.05168000 1.05833000 1.04262280 0.01085870 96282 1475193600 2016.09.30 00:00 1.05248000 1.05119000 1.04720000 1.05396000 1.04343872 0.01134047 79867 1475452800 2016.10.03 00:00 1.05125000 1.05432000 1.04988000 1.05685000 1.04447503 0.01197440 59445 1475539200 2016.10.04 00:00 1.05335000 1.05662000 1.05087000 1.05780000 1.04563170 0.01261345 85049 1475625600 2016.10.05 00:00 1.05666000 1.06181000 1.05601000 1.06343000 1.04717249 0.01319185 83606 1475712000 2016.10.06 00:00 1.06191000 1.05829000 1.05759000 1.06353000 1.04823130 0.01341584 66818 1475798400 2016.10.07 00:00 1.05839000 1.05842000 1.05749000 1.06382000 1.04920165 0.01327049 92483 1476057600 2016.10.10 00:00 1.05960000 1.06581000 1.05835000 1.06790000 1.05078340 0.01346380 50545 1476144000 2016.10.11 00:00 1.06591000 1.06825000 1.06502000 1.07004000 1.05244688 0.01353535 77771 1476230400 2016.10.12 00:00 1.06814000 1.07032000 1.06719000 1.07355000 1.05414909 0.01305775 69951 1476316800 2016.10.13 00:00 1.07032000 1.06629000 1.06619000 1.07426000 1.05530536 0.01206849 78345 1476403200 2016.10.14 00:00 1.06643000 1.07460000 1.06552000 1.07647000 1.05714295 0.01184490 64554 1476662400 2016.10.17 00:00 1.07414000 1.06867000 1.06606000 1.07521000 1.05824076 0.01095421 63455 1476748800 2016.10.18 00:00 1.06879000 1.06579000 1.06216000 1.07017000 1.05895974 0.00952836 73566 1476835200 2016.10.19 00:00 1.06586000 1.06709000 1.06253000 1.06864000 1.05973405 0.00814773 66198 1476921600 2016.10.20 00:00 1.06709000 1.05987000 1.05911000 1.06949000 1.05974700 0.00741882 61036 1477008000 2016.10.21 00:00 1.05985000 1.06170000 1.05949000 1.06647000 1.05993300 0.00721602 55728 1477267200 2016.10.24 00:00 1.06199000 1.06592000 1.06125000 1.06697000 1.06050319 0.00684671 54464 1477353600 2016.10.25 00:00 1.06599000 1.06691000 1.06419000 1.07021000 1.06111336 0.00641475 73924 1477440000 2016.10.26 00:00 1.06708000 1.06914000 1.06390000 1.07563000 1.06187780 0.00635635 84331 1477526400 2016.10.27 00:00 1.06914000 1.06544000 1.06496000 1.06997000 1.06221706 0.00595046 97797 1477612800 2016.10.28 00:00 1.06550000 1.06001000 1.05991000 1.06636000 1.06200686 0.00552052 116893 1477872000 2016.10.31 00:00 1.05985000 1.06356000 1.05984000 1.06498000 1.06215478 0.00518267 80891 1477958400 2016.11.01 00:00 1.06359000 1.06469000 1.06000000 1.07041000 1.06239623 0.00492664 103194 1478044800 2016.11.02 00:00 1.06482000 1.04971000 1.04895000 1.06591000 1.06118802 0.00623722 126190 1478131200 2016.11.03 00:00 1.04964000 1.04604000 1.04595000 1.05315000 1.05974535 0.00773923 106768 1478217600 2016.11.04 00:00 1.04632000 1.04695000 1.04632000 1.05147000 1.05852674 0.00884505 114468 1478476800 2016.11.07 00:00 1.04501000 1.05185000 1.04420000 1.05407000 1.05789086 0.00913493 102351 1478563200 2016.11.08 00:00 1.05195000 1.05047000 1.04732000 1.05255000 1.05718412 0.00931615 95528 1478649600 2016.11.09 00:00 1.05058000 1.04846000 1.03638000 1.05318000 1.05635325 0.00940381 268416 1478736000 2016.11.10 00:00 1.04856000 1.05492000 1.04766000 1.06469000 1.05621675 0.00919978 170714 1478822400 2016.11.11 00:00 1.05485000 1.05881000 1.05059000 1.06062000 1.05646372 0.00816168 174129 1479081600 2016.11.14 00:00 1.05605000 1.06085000 1.05521000 1.06584000 1.05688146 0.00763262 158788 1479168000 2016.11.15 00:00 1.06095000 1.06386000 1.05988000 1.06545000 1.05754609 0.00738909 138533 1479254400 2016.11.16 00:00 1.06396000 1.05745000 1.05661000 1.06557000 1.05753694 0.00707526 131112 1479340800 2016.11.17 00:00 1.05727000 1.05357000 1.05190000 1.05803000 1.05715913 0.00714691 121956 1479427200 2016.11.18 00:00 1.05360000 1.04690000 1.04465000 1.05538000 1.05618207 0.00751610 165994 1479686400 2016.11.21 00:00 1.04845000 1.04228000 1.04168000 1.04895000 1.05485807 0.00793299 152919 1479772800 2016.11.22 00:00 1.04229000 1.04793000 1.04155000 1.04929000 1.05419825 0.00767353 136854 1479859200 2016.11.23 00:00 1.04804000 1.05308000 1.04699000 1.05617000 1.05409175 0.00691554 118227 1479945600 2016.11.24 00:00 1.05313000 1.05786000 1.05199000 1.05960000 1.05445063 0.00650516 94875 1480032000 2016.11.25 00:00 1.05776000 1.05489000 1.05375000 1.06118000 1.05449248 0.00639104 130666 1480291200 2016.11.28 00:00 1.05526000 1.05742000 1.05337000 1.05943000 1.05477129 0.00615225 133128 1480377600 2016.11.29 00:00 1.05739000 1.04982000 1.04802000 1.05867000 1.05429974 0.00569072 133269 1480464000 2016.11.30 00:00 1.04991000 1.04203000 1.04127000 1.05001000 1.05313119 0.00595691 141966 1480550400 2016.12.01 00:00 1.04208000 1.04531000 1.04141000 1.04903000 1.05238631 0.00593714 132339 1480636800 2016.12.02 00:00 1.04530000 1.04384000 1.04235000 1.04740000 1.05157238 0.00613089 111418 1480896000 2016.12.05 00:00 1.04332000 1.04616000 1.04146000 1.05173000 1.05105692 0.00628843 149193 1480982400 2016.12.06 00:00 1.04625000 1.04766000 1.04163000 1.04926000 1.05073340 0.00637148 94617 1481068800 2016.12.07 00:00 1.04776000 1.04359000 1.04190000 1.04962000 1.05005308 0.00665389 81368 1481155200 2016.12.08 00:00 1.04369000 1.03990000 1.03769000 1.04399000 1.04908612 0.00709604 138146 1481241600 2016.12.09 00:00 1.04000000 1.04382000 1.03814000 1.04439000 1.04858458 0.00693482 98251 1481500800 2016.12.12 00:00 1.04395000 1.04204000 1.04054000 1.04616000 1.04796129 0.00660158 110663 1481587200 2016.12.13 00:00 1.04030000 1.04060000 1.03837000 1.04268000 1.04726021 0.00582474 118899 1481673600 2016.12.14 00:00 1.04071000 1.04009000 1.03747000 1.04216000 1.04657734 0.00559776 145951 1481760000 2016.12.15 00:00 1.04019000 1.04487000 1.03924000 1.04729000 1.04641473 0.00538875 201991 1481846400 2016.12.16 00:00 1.04476000 1.04845000 1.04167000 1.04945000 1.04660857 0.00540432 145336 1482105600 2016.12.19 00:00 1.04466000 1.04520000 1.04391000 1.04756000 1.04647442 0.00533095 128434 1482192000 2016.12.20 00:00 1.04531000 1.04948000 1.04439000 1.05016000 1.04676066 0.00535324 110110 1482278400 2016.12.21 00:00 1.04958000 1.04860000 1.04509000 1.05034000 1.04693584 0.00518875 98612 1482364800 2016.12.22 00:00 1.04858000 1.04508000 1.04347000 1.05006000 1.04675909 0.00456164 114449 1482451200 2016.12.23 00:00 1.04511000 1.04254000 1.04180000 1.04637000 1.04635727 0.00417157 76370 1482710400 2016.12.26 00:00 1.04224000 1.04041000 1.03764000 1.04466000 1.04579087 0.00335250 15261 1482796800 2016.12.27 00:00 1.04135000 1.04194000 1.03994000 1.04425000 1.04542412 0.00317002 63448 1482883200 2016.12.28 00:00 1.04204000 1.03611000 1.03611000 1.04354000 1.04453706 0.00341887 83051 1482969600 2016.12.29 00:00 1.03598000 1.03527000 1.03514000 1.04017000 1.04365448 0.00381014 94812 1483056000 2016.12.30 00:00 1.03543000 1.03880000 1.03543000 1.04009000 1.04319215 0.00391542 121370 1483315200 2017.01.02 00:00 1.03873000 1.03689000 1.03311000 1.03986000 1.04259195 0.00406027 61569 1483401600 2017.01.03 00:00 1.03681000 1.04255000 1.03553000 1.04626000 1.04258795 0.00389864 113290 1483488000 2017.01.04 00:00 1.04249000 1.04463000 1.04249000 1.04878000 1.04278243 0.00393482 130820 1483574400 2017.01.05 00:00 1.04432000 1.04304000 1.04236000 1.04784000 1.04280696 0.00388383 171595 1483660800 2017.01.06 00:00 1.04283000 1.04844000 1.04236000 1.04899000 1.04334344 0.00411906 117793 1483920000 2017.01.09 00:00 1.04653000 1.04806000 1.04629000 1.05182000 1.04379264 0.00429618 108020 1484006400 2017.01.10 00:00 1.04807000 1.05376000 1.04644000 1.05503000 1.04474191 0.00489612 133344 1484092800 2017.01.11 00:00 1.05356000 1.05453000 1.05284000 1.05713000 1.04567411 0.00539687 175881 1484179200 2017.01.12 00:00 1.05449000 1.05388000 1.05048000 1.05593000 1.04645562 0.00585730 171840 1484265600 2017.01.13 00:00 1.05403000 1.05255000 1.04996000 1.05539000 1.04703604 0.00615554 153982 1484524800 2017.01.16 00:00 1.05244000 1.05209000 1.04976000 1.05443000 1.04751737 0.00638550 109340 1484611200 2017.01.17 00:00 1.05217000 1.04814000 1.04785000 1.05298000 1.04757667 0.00639219 161033 1484697600 2017.01.18 00:00 1.04819000 1.05285000 1.04650000 1.05353000 1.04807889 0.00666768 126858 1484784000 2017.01.19 00:00 1.05287000 1.05099000 1.05052000 1.05438000 1.04835614 0.00676252 147773 1484870400 2017.01.20 00:00 1.05111000 1.05425000 1.04934000 1.05547000 1.04891746 0.00694421 140465 1485129600 2017.01.23 00:00 1.05285000 1.04806000 1.04733000 1.05483000 1.04883580 0.00665640 122536 1485216000 2017.01.24 00:00 1.04797000 1.04575000 1.04404000 1.04925000 1.04854191 0.00643679 118887 1485302400 2017.01.25 00:00 1.04576000 1.03719000 1.03668000 1.04696000 1.04746078 0.00617809 143652 1485388800 2017.01.26 00:00 1.03729000 1.03933000 1.03426000 1.04258000 1.04668642 0.00586320 120021 1485475200 2017.01.27 00:00 1.03864000 1.03858000 1.03691000 1.04074000 1.04591438 0.00600520 115034 1485734400 2017.01.30 00:00 1.03834000 1.03643000 1.03623000 1.04172000 1.04501110 0.00630286 105842 1485820800 2017.01.31 00:00 1.03656000 1.03685000 1.03256000 1.03888000 1.04423385 0.00681194 130101 1485907200 2017.02.01 00:00 1.03692000 1.04129000 1.03692000 1.04387000 1.04395349 0.00695322 114404 1485993600 2017.02.02 00:00 1.04118000 1.04969000 1.04118000 1.05179000 1.04449982 0.00683904 132979 1486080000 2017.02.03 00:00 1.04972000 1.04970000 1.04853000 1.05295000 1.04499508 0.00670228 126175 1486339200 2017.02.06 00:00 1.04943000 1.04570000 1.04552000 1.05073000 1.04506221 0.00664832 110782 1486425600 2017.02.07 00:00 1.04565000 1.04435000 1.03779000 1.04651000 1.04499438 0.00637633 123355 1486512000 2017.02.08 00:00 1.04425000 1.05181000 1.04277000 1.05300000 1.04564349 0.00607735 121134 1486598400 2017.02.09 00:00 1.05176000 1.06031000 1.05168000 1.06308000 1.04704030 0.00655975 125840 1486684800 2017.02.10 00:00 1.06037000 1.06593000 1.05950000 1.06747000 1.04883932 0.00781433 114762 1486944000 2017.02.13 00:00 1.06539000 1.06412000 1.06321000 1.06783000 1.05029462 0.00875095 99052 1487030400 2017.02.14 00:00 1.06448000 1.06873000 1.06365000 1.07018000 1.05205037 0.01003163 125543 1487116800 2017.02.15 00:00 1.06879000 1.06692000 1.06647000 1.07076000 1.05346653 0.01095623 127407 1487203200 2017.02.16 00:00 1.06701000 1.06589000 1.06351000 1.06951000 1.05464972 0.01165183 142698 1487289600 2017.02.17 00:00 1.06593000 1.06708000 1.06491000 1.07088000 1.05583355 0.01237281 110539 1487548800 2017.02.20 00:00 1.06468000 1.06868000 1.06468000 1.07030000 1.05705702 0.01298707 71926 1487635200 2017.02.21 00:00 1.06881000 1.07117000 1.06862000 1.07379000 1.05840112 0.01355111 99098 1487721600 2017.02.22 00:00 1.07117000 1.07072000 1.07066000 1.07486000 1.05957434 0.01333030 110476 1487808000 2017.02.23 00:00 1.07074000 1.06672000 1.06602000 1.07217000 1.06025488 0.01282031 117517 1487894400 2017.02.24 00:00 1.06681000 1.06568000 1.06427000 1.06882000 1.06077156 0.01204384 97893 1488153600 2017.02.27 00:00 1.06625000 1.06596000 1.06459000 1.06922000 1.06126570 0.01088158 98594 1488240000 2017.02.28 00:00 1.06599000 1.06428000 1.06174000 1.06985000 1.06155277 0.00945743 107313 1488326400 2017.03.01 00:00 1.06420000 1.07375000 1.06349000 1.07662000 1.06271441 0.00870791 151128 1488412800 2017.03.02 00:00 1.07384000 1.07166000 1.06988000 1.07658000 1.06356637 0.00841463 115167 1488499200 2017.03.03 00:00 1.07166000 1.07836000 1.07079000 1.07955000 1.06497529 0.00838971 124445 1488758400 2017.03.06 00:00 1.07904000 1.08288000 1.07790000 1.08431000 1.06668050 0.00804329 98590 1488844800 2017.03.07 00:00 1.08306000 1.09045000 1.08306000 1.09163000 1.06894426 0.00789845 105185 1488931200 2017.03.08 00:00 1.09056000 1.08800000 1.08753000 1.09264000 1.07075910 0.00788582 117851 1489017600 2017.03.09 00:00 1.08803000 1.08736000 1.08599000 1.09073000 1.07234013 0.00827020 132722 1489104000 2017.03.10 00:00 1.08746000 1.08960000 1.08610000 1.09002000 1.07398393 0.00896955 126578 1489363200 2017.03.13 00:00 1.08738000 1.09290000 1.08704000 1.09490000 1.07578546 0.00967686 97085 1489449600 2017.03.14 00:00 1.09292000 1.09197000 1.09077000 1.09462000 1.07732685 0.01029367 97651 1489536000 2017.03.15 00:00 1.09209000 1.09321000 1.08907000 1.09603000 1.07883953 0.01074612 127890 1489622400 2017.03.16 00:00 1.09305000 1.09837000 1.09305000 1.10193000 1.08069957 0.01136893 134136 1489708800 2017.03.17 00:00 1.09847000 1.09764000 1.09550000 1.10029000 1.08231295 0.01173359 95408 1489968000 2017.03.20 00:00 1.09427000 1.09537000 1.09427000 1.09799000 1.08355648 0.01182051 94487 1490054400 2017.03.21 00:00 1.09531000 1.09160000 1.09156000 1.09715000 1.08432253 0.01170458 115888 1490140800 2017.03.22 00:00 1.09171000 1.08944000 1.08577000 1.09211000 1.08480990 0.01139478 121239 1490227200 2017.03.23 00:00 1.08956000 1.08464000 1.08238000 1.09095000 1.08479372 0.01065249 109209 1490313600 2017.03.24 00:00 1.08474000 1.08449000 1.08302000 1.08883000 1.08476480 0.00976016 99144 1490572800 2017.03.27 00:00 1.08469000 1.08067000 1.07928000 1.08557000 1.08437482 0.00893267 92414 1490659200 2017.03.28 00:00 1.08066000 1.08758000 1.08044000 1.08968000 1.08468007 0.00763565 91406 1490745600 2017.03.29 00:00 1.08768000 1.08970000 1.08760000 1.09253000 1.08515816 0.00709664 83593 1490832000 2017.03.30 00:00 1.08978000 1.09154000 1.08882000 1.09449000 1.08576595 0.00621589 86666 1490918400 2017.03.31 00:00 1.09147000 1.08853000 1.08821000 1.09659000 1.08602920 0.00585012 93704 1491177600 2017.04.03 00:00 1.08849000 1.08365000 1.08364000 1.09045000 1.08580261 0.00598225 89077 1491264000 2017.04.04 00:00 1.08376000 1.08427000 1.08109000 1.08787000 1.08565664 0.00599444 96526 1491350400 2017.04.05 00:00 1.08435000 1.08629000 1.08407000 1.08997000 1.08571696 0.00593514 105511 1491436800 2017.04.06 00:00 1.08637000 1.08207000 1.08083000 1.08684000 1.08536963 0.00618707 104487 1491523200 2017.04.07 00:00 1.08220000 1.08170000 1.07625000 1.08266000 1.08502014 0.00636909 127588 1491782400 2017.04.10 00:00 1.07981000 1.07661000 1.07638000 1.08346000 1.08421918 0.00680877 105583 1491868800 2017.04.11 00:00 1.07644000 1.07714000 1.07612000 1.08188000 1.08354497 0.00709716 126958 1491955200 2017.04.12 00:00 1.07714000 1.07815000 1.07693000 1.08276000 1.08303116 0.00710118 144758 1492041600 2017.04.13 00:00 1.07899000 1.08061000 1.07704000 1.08474000 1.08280058 0.00633928 137023 1492128000 2017.04.14 00:00 1.08061000 1.08091000 1.07879000 1.08354000 1.08262052 0.00548530 77204 1492387200 2017.04.17 00:00 1.08141000 1.08206000 1.07874000 1.08348000 1.08256714 0.00470486 67255 1492473600 2017.04.18 00:00 1.08199000 1.07323000 1.07200000 1.08326000 1.08167789 0.00492620 125180 1492560000 2017.04.19 00:00 1.07317000 1.07022000 1.06770000 1.07398000 1.08058666 0.00549144 116254 1492646400 2017.04.20 00:00 1.07032000 1.07325000 1.06428000 1.07510000 1.07988793 0.00582897 123476 1492732800 2017.04.21 00:00 1.07331000 1.07241000 1.07187000 1.07704000 1.07917575 0.00615200 96813 1492992000 2017.04.24 00:00 1.07614000 1.07807000 1.07209000 1.07876000 1.07907044 0.00617825 107991 1493078400 2017.04.25 00:00 1.07820000 1.08338000 1.07755000 1.08538000 1.07948087 0.00585817 108278 1493164800 2017.04.26 00:00 1.08246000 1.08426000 1.08221000 1.08736000 1.07993603 0.00543996 146800 1493251200 2017.04.27 00:00 1.08434000 1.08457000 1.08197000 1.08759000 1.08037736 0.00490017 123578 1493337600 2017.04.28 00:00 1.08451000 1.09140000 1.08389000 1.09162000 1.08142713 0.00531145 110091 1493596800 2017.05.01 00:00 1.08696000 1.08898000 1.08696000 1.09354000 1.08214645 0.00571823 73163 1493683200 2017.05.02 00:00 1.08903000 1.08630000 1.08494000 1.09128000 1.08254203 0.00589327 91184 1493769600 2017.05.03 00:00 1.08630000 1.07895000 1.07748000 1.08663000 1.08219993 0.00576171 117157 1493856000 2017.05.04 00:00 1.07906000 1.07797000 1.07592000 1.08020000 1.08179708 0.00569980 126118 1493942400 2017.05.05 00:00 1.07799000 1.07183000 1.07015000 1.07901000 1.08084784 0.00583292 123676 1494201600 2017.05.08 00:00 1.07348000 1.06908000 1.06676000 1.07475000 1.07972709 0.00612158 116687 1494288000 2017.05.09 00:00 1.06907000 1.06464000 1.06403000 1.06932000 1.07829022 0.00686273 138874 1494374400 2017.05.10 00:00 1.06441000 1.06046000 1.06020000 1.06751000 1.07659211 0.00797683 127928 1494460800 2017.05.11 00:00 1.06046000 1.07686000 1.05895000 1.07802000 1.07661762 0.00792361 139952 1494547200 2017.05.12 00:00 1.07671000 1.07700000 1.07565000 1.08056000 1.07665404 0.00786290 117074 1494806400 2017.05.15 00:00 1.07697000 1.07662000 1.07506000 1.07867000 1.07665080 0.00776957 105250 1494892800 2017.05.16 00:00 1.07670000 1.07850000 1.07452000 1.07998000 1.07682691 0.00773152 113523 1494979200 2017.05.17 00:00 1.07857000 1.06958000 1.06958000 1.07879000 1.07613673 0.00782424 141289 1495065600 2017.05.18 00:00 1.06963000 1.07465000 1.06923000 1.07730000 1.07599514 0.00782656 185989 1495152000 2017.05.19 00:00 1.07465000 1.07599000 1.07454000 1.08209000 1.07599465 0.00778549 118458 1495411200 2017.05.22 00:00 1.07540000 1.06824000 1.06795000 1.07662000 1.07525611 0.00808585 97930 1495497600 2017.05.23 00:00 1.06824000 1.06566000 1.06450000 1.06935000 1.07434219 0.00830789 124510 1495584000 2017.05.24 00:00 1.06566000 1.06369000 1.06242000 1.06711000 1.07332770 0.00849933 127543 1495670400 2017.05.25 00:00 1.06360000 1.06123000 1.05890000 1.06670000 1.07217554 0.00870865 121676 1495756800 2017.05.26 00:00 1.06134000 1.05376000 1.05261000 1.06263000 1.07042168 0.00876223 130155 1496016000 2017.05.29 00:00 1.05420000 1.05368000 1.04901000 1.05714000 1.06882723 0.00868998 65244 1496102400 2017.05.30 00:00 1.05376000 1.05148000 1.05133000 1.05603000 1.06717511 0.00877063 103924 1496188800 2017.05.31 00:00 1.05158000 1.04806000 1.04654000 1.05385000 1.06535463 0.00952637 129097 1496275200 2017.06.01 00:00 1.04786000 1.04399000 1.04351000 1.05151000 1.06331990 0.01045615 119079 1496361600 2017.06.02 00:00 1.04402000 1.04101000 1.03910000 1.04537000 1.06119515 0.01169464 114678 1496620800 2017.06.05 00:00 1.04022000 1.04835000 1.03973000 1.04899000 1.05997180 0.01212506 94074 1496707200 2017.06.06 00:00 1.04834000 1.04476000 1.04187000 1.05054000 1.05852306 0.01282737 130312 1496793600 2017.06.07 00:00 1.04423000 1.04895000 1.04332000 1.05164000 1.05761134 0.01320877 129367 1496880000 2017.06.08 00:00 1.04850000 1.04571000 1.04409000 1.04973000 1.05647788 0.01298836 125454 1496966400 2017.06.09 00:00 1.04587000 1.04430000 1.04361000 1.04724000 1.05531808 0.01263815 126919 1497225600 2017.06.12 00:00 1.04404000 1.04738000 1.04394000 1.04986000 1.05456207 0.01193590 103357 1497312000 2017.06.13 00:00 1.04719000 1.04375000 1.04299000 1.04826000 1.05353235 0.01100121 104954 1497398400 2017.06.14 00:00 1.04355000 1.04366000 1.04073000 1.04709000 1.05259213 0.01066240 163292 1497484800 2017.06.15 00:00 1.04295000 1.05127000 1.04197000 1.05510000 1.05246621 0.00945386 154907 1497571200 2017.06.16 00:00 1.05084000 1.05060000 1.05013000 1.05384000 1.05228848 0.00783474 110928 1497830400 2017.06.19 00:00 1.04948000 1.05078000 1.04469000 1.05114000 1.05214481 0.00694026 85129 1497916800 2017.06.20 00:00 1.05022000 1.04665000 1.04570000 1.05210000 1.05162150 0.00613892 84970 1498003200 2017.06.21 00:00 1.04628000 1.04613000 1.04368000 1.04807000 1.05109850 0.00535582 88250 1498089600 2017.06.22 00:00 1.04371000 1.03789000 1.03708000 1.04794000 1.04984054 0.00488041 81921 1498176000 2017.06.23 00:00 1.03808000 1.03945000 1.03723000 1.04057000 1.04885097 0.00475432 65086 1498435200 2017.06.26 00:00 1.03703000 1.04061000 1.03703000 1.04244000 1.04806611 0.00453480 70867 1498521600 2017.06.27 00:00 1.04053000 1.04307000 1.03755000 1.04349000 1.04759029 0.00434066 90439 1498608000 2017.06.28 00:00 1.04241000 1.04558000 1.04211000 1.04673000 1.04739884 0.00426048 106399 1498694400 2017.06.29 00:00 1.04510000 1.05253000 1.04418000 1.05348000 1.04788752 0.00456761 102686 1498780800 2017.06.30 00:00 1.05215000 1.04840000 1.04693000 1.05343000 1.04793633 0.00432419 110857 1499040000 2017.07.03 00:00 1.04773000 1.04988000 1.04588000 1.05154000 1.04812144 0.00442777 84162 1499126400 2017.07.04 00:00 1.04983000 1.04328000 1.04173000 1.05520000 1.04766035 0.00429679 80904 1499212800 2017.07.05 00:00 1.04209000 1.04295000 1.04204000 1.04787000 1.04721174 0.00423382 85071 1499299200 2017.07.06 00:00 1.04254000 1.04239000 1.04201000 1.04713000 1.04675253 0.00419987 83036 1499385600 2017.07.07 00:00 1.04217000 1.04465000 1.03964000 1.04627000 1.04655229 0.00413711 83882 1499644800 2017.07.10 00:00 1.04315000 1.04540000 1.04257000 1.04685000 1.04644255 0.00411304 62502 1499731200 2017.07.11 00:00 1.04496000 1.05693000 1.04448000 1.05746000 1.04744135 0.00487092 84844 1499817600 2017.07.12 00:00 1.05654000 1.05746000 1.05540000 1.05960000 1.04839551 0.00549303 89702 1499904000 2017.07.13 00:00 1.05640000 1.05561000 1.04937000 1.05946000 1.04908260 0.00589373 89666 1499990400 2017.07.14 00:00 1.05519000 1.06472000 1.05519000 1.06666000 1.05057188 0.00728902 89099 1500249600 2017.07.17 00:00 1.06514000 1.06543000 1.06317000 1.06763000 1.05198694 0.00849541 102031 1500336000 2017.07.18 00:00 1.06535000 1.07711000 1.06383000 1.08007000 1.05437961 0.01084740 145029 1500422400 2017.07.19 00:00 1.07669000 1.08106000 1.07452000 1.08167000 1.05692060 0.01303181 102012 1500508800 2017.07.20 00:00 1.08017000 1.07529000 1.07341000 1.08453000 1.05867007 0.01353905 125242 1500595200 2017.07.21 00:00 1.07510000 1.06104000 1.06098000 1.07575000 1.05889578 0.01292181 117056 1500854400 2017.07.24 00:00 1.06012000 1.06523000 1.06012000 1.07034000 1.05949903 0.01249954 103395 1500940800 2017.07.25 00:00 1.06463000 1.06989000 1.06456000 1.07135000 1.06048865 0.01239310 105150 1501027200 2017.07.26 00:00 1.06991000 1.06441000 1.06244000 1.07029000 1.06086211 0.01204600 146990 1501113600 2017.07.27 00:00 1.06440000 1.06406000 1.06227000 1.06815000 1.06116667 0.01197997 138678 1501200000 2017.07.28 00:00 1.06305000 1.06208000 1.06150000 1.06696000 1.06125366 0.01164986 119663 1501459200 2017.07.31 00:00 1.06282000 1.06503000 1.05906000 1.06616000 1.06161331 0.01143901 98359 1501545600 2017.08.01 00:00 1.06423000 1.06697000 1.06423000 1.06983000 1.06212347 0.01076906 111665 1501632000 2017.08.02 00:00 1.06688000 1.07210000 1.06537000 1.07334000 1.06307362 0.01010464 107664 1501718400 2017.08.03 00:00 1.07163000 1.06893000 1.06748000 1.07466000 1.06363137 0.00902862 110294 1501804800 2017.08.04 00:00 1.06898000 1.06933000 1.06684000 1.07284000 1.06417409 0.00796841 113755 1502064000 2017.08.07 00:00 1.06941000 1.07478000 1.06932000 1.07574000 1.06518418 0.00686036 83706 1502150400 2017.08.08 00:00 1.07413000 1.07977000 1.07413000 1.08051000 1.06657331 0.00695415 88543 1502236800 2017.08.09 00:00 1.07914000 1.07452000 1.07384000 1.07977000 1.06733013 0.00666817 105744 1502323200 2017.08.10 00:00 1.07423000 1.08204000 1.06905000 1.08615000 1.06873107 0.00650895 114767 1502409600 2017.08.11 00:00 1.08196000 1.07824000 1.07742000 1.08307000 1.06963669 0.00656027 107084 1502668800 2017.08.14 00:00 1.07918000 1.07759000 1.07642000 1.08204000 1.07039414 0.00656554 83675 1502755200 2017.08.15 00:00 1.07701000 1.08074000 1.07474000 1.08137000 1.07137946 0.00668499 94180 1502841600 2017.08.16 00:00 1.08040000 1.08383000 1.07988000 1.08676000 1.07256523 0.00694107 113916 1502928000 2017.08.17 00:00 1.08275000 1.08256000 1.08193000 1.08785000 1.07351711 0.00738141 116325 1503014400 2017.08.18 00:00 1.08252000 1.08418000 1.08032000 1.08484000 1.07453262 0.00733689 118469 1503273600 2017.08.21 00:00 1.08351000 1.08355000 1.08219000 1.08508000 1.07539142 0.00740446 83018 1503360000 2017.08.22 00:00 1.08303000 1.08668000 1.08288000 1.08731000 1.07646653 0.00784426 82946 1503446400 2017.08.23 00:00 1.08667000 1.09407000 1.08617000 1.09591000 1.07814305 0.00850182 123314 1503532800 2017.08.24 00:00 1.09311000 1.09615000 1.09230000 1.09675000 1.07985799 0.00902607 108182 1503619200 2017.08.25 00:00 1.09430000 1.09599000 1.09396000 1.09724000 1.08139438 0.00900314 130707 1503878400 2017.08.28 00:00 1.09221000 1.09749000 1.09215000 1.09832000 1.08292729 0.00909514 84084 1503964800 2017.08.29 00:00 1.09734000 1.09606000 1.09281000 1.09811000 1.08417803 0.00895381 152953 1504051200 2017.08.30 00:00 1.09418000 1.09719000 1.09358000 1.10173000 1.08541726 0.00910286 135012 1504137600 2017.08.31 00:00 1.09693000 1.10698000 1.09497000 1.10797000 1.08747086 0.00969457 157340 1504224000 2017.09.01 00:00 1.10668000 1.11320000 1.10549000 1.11412000 1.08992125 0.01061443 153609 1504483200 2017.09.04 00:00 1.11075000 1.10910000 1.10759000 1.11199000 1.09174780 0.01107501 85833 1504569600 2017.09.05 00:00 1.10887000 1.10524000 1.10275000 1.11305000 1.09303277 0.01128997 148772 1504656000 2017.09.06 00:00 1.10469000 1.11113000 1.10247000 1.11204000 1.09475632 0.01137717 143267 1504742400 2017.09.07 00:00 1.11005000 1.11225000 1.10697000 1.11442000 1.09642238 0.01182862 141443 1504828800 2017.09.08 00:00 1.11231000 1.10879000 1.10573000 1.11307000 1.09760025 0.01153647 180336 1505088000 2017.09.11 00:00 1.10888000 1.10663000 1.10434000 1.11348000 1.09846023 0.01085831 123338 1505174400 2017.09.12 00:00 1.10647000 1.10018000 1.09788000 1.11076000 1.09862401 0.01011651 139482 1505260800 2017.09.13 00:00 1.09934000 1.10286000 1.09934000 1.10459000 1.09902744 0.00957823 123330 1505347200 2017.09.14 00:00 1.10213000 1.10798000 1.09929000 1.10909000 1.09988007 0.00893985 140171 1505433600 2017.09.15 00:00 1.10772000 1.09757000 1.09527000 1.10893000 1.09966006 0.00828277 122354 1505692800 2017.09.18 00:00 1.09797000 1.09554000 1.09375000 1.09894000 1.09926767 0.00764912 103016 1505779200 2017.09.19 00:00 1.09526000 1.09441000 1.09337000 1.09874000 1.09880504 0.00741055 116072 1505865600 2017.09.20 00:00 1.09405000 1.09145000 1.08902000 1.09777000 1.09810456 0.00786767 157090 1505952000 2017.09.21 00:00 1.09139000 1.08566000 1.08246000 1.09336000 1.09691936 0.00892084 149101 1506038400 2017.09.22 00:00 1.08502000 1.08505000 1.08403000 1.08961000 1.09578895 0.00988048 118749 1506297600 2017.09.25 00:00 1.08836000 1.09250000 1.08535000 1.09723000 1.09547571 0.01006854 123474 1506384000 2017.09.26 00:00 1.09230000 1.09455000 1.09014000 1.09785000 1.09538755 0.01011770 135895 1506470400 2017.09.27 00:00 1.09346000 1.08975000 1.08679000 1.09542000 1.09485064 0.01046979 167185 1506556800 2017.09.28 00:00 1.08979000 1.08570000 1.08417000 1.09045000 1.09397915 0.01073640 137829 1506643200 2017.09.29 00:00 1.08520000 1.08613000 1.08310000 1.08802000 1.09323161 0.01032636 110684 1506902400 2017.10.02 00:00 1.08448000 1.08745000 1.08448000 1.08808000 1.09268098 0.01001065 118831 1506988800 2017.10.03 00:00 1.08743000 1.09436000 1.08742000 1.09493000 1.09284089 0.00955368 118793 1507075200 2017.10.04 00:00 1.09397000 1.09686000 1.09195000 1.09752000 1.09322366 0.00855860 119935 1507161600 2017.10.05 00:00 1.09662000 1.09504000 1.09225000 1.09934000 1.09339665 0.00739976 110258 1507248000 2017.10.06 00:00 1.09461000 1.09623000 1.09102000 1.09726000 1.09366649 0.00654967 132801 1507507200 2017.10.09 00:00 1.09981000 1.09750000 1.09458000 1.10135000 1.09403159 0.00593616 73218 1507593600 2017.10.10 00:00 1.09699000 1.09979000 1.09699000 1.10224000 1.09458001 0.00596152 114620 1507680000 2017.10.11 00:00 1.09972000 1.09911000 1.09785000 1.10238000 1.09501143 0.00584315 107397 1507766400 2017.10.12 00:00 1.09918000 1.09665000 1.09587000 1.10123000 1.09516749 0.00514775 110181 1507852800 2017.10.13 00:00 1.09664000 1.09922000 1.09572000 1.09990000 1.09555344 0.00536098 118661 1508112000 2017.10.16 00:00 1.09793000 1.09460000 1.09351000 1.09996000 1.09546264 0.00532431 97150 1508198400 2017.10.17 00:00 1.09450000 1.09403000 1.08854000 1.09583000 1.09532620 0.00526919 120223 1508284800 2017.10.18 00:00 1.09383000 1.09677000 1.09309000 1.09921000 1.09546370 0.00526122 99869 1508371200 2017.10.19 00:00 1.09658000 1.12091000 1.09509000 1.12247000 1.09788716 0.00792704 151889 1508457600 2017.10.20 00:00 1.11983000 1.12177000 1.11941000 1.12542000 1.10016171 0.00962148 135475 1508716800 2017.10.23 00:00 1.12458000 1.12067000 1.11887000 1.12576000 1.10211488 0.01102460 101914 1508803200 2017.10.24 00:00 1.11931000 1.12615000 1.11664000 1.12906000 1.10440394 0.01275878 127930 1508889600 2017.10.25 00:00 1.12404000 1.11836000 1.11771000 1.12693000 1.10573309 0.01310089 144799 1508976000 2017.10.26 00:00 1.11783000 1.11946000 1.11696000 1.12384000 1.10704042 0.01302709 132838 1509062400 2017.10.27 00:00 1.11917000 1.11690000 1.11412000 1.12087000 1.10797942 0.01257713 139074 1509321600 2017.10.30 00:00 1.11507000 1.11780000 1.11375000 1.12295000 1.10891472 0.01209575 95650 1509408000 2017.10.31 00:00 1.11785000 1.11798000 1.11726000 1.12230000 1.10977808 0.01197392 112644 1509494400 2017.11.01 00:00 1.11794000 1.11442000 1.10766000 1.11901000 1.11022017 0.01173573 134484 1509580800 2017.11.02 00:00 1.11445000 1.11573000 1.11184000 1.11707000 1.11074491 0.01136076 126919 1509667200 2017.11.03 00:00 1.11555000 1.10746000 1.10482000 1.11637000 1.11043206 0.01088836 94919 1509926400 2017.11.06 00:00 1.10630000 1.10725000 1.10531000 1.11266000 1.11012901 0.01052061 88079 1510012800 2017.11.07 00:00 1.10730000 1.10736000 1.10547000 1.10961000 1.10986529 0.01029833 96248 1510099200 2017.11.08 00:00 1.10733000 1.10179000 1.10122000 1.10969000 1.10909622 0.01027162 94056 1510185600 2017.11.09 00:00 1.10141000 1.10558000 1.10114000 1.10708000 1.10876134 0.00999535 122556 1510272000 2017.11.10 00:00 1.10503000 1.10493000 1.10348000 1.10949000 1.10839645 0.00991050 94846 1510531200 2017.11.13 00:00 1.10379000 1.10439000 1.10365000 1.10757000 1.10801488 0.00961187 81855 1510617600 2017.11.14 00:00 1.10403000 1.10984000 1.10352000 1.11398000 1.10818870 0.00900837 112017 1510704000 2017.11.15 00:00 1.10949000 1.10325000 1.09886000 1.11041000 1.10771835 0.00898289 128662 1510790400 2017.11.16 00:00 1.10315000 1.10781000 1.10171000 1.10978000 1.10772708 0.00847993 100884 1510876800 2017.11.17 00:00 1.10743000 1.10992000 1.10433000 1.11300000 1.10793593 0.00778524 111569 1511136000 2017.11.20 00:00 1.11099000 1.10855000 1.10573000 1.11167000 1.10799441 0.00722061 101304 1511222400 2017.11.21 00:00 1.10835000 1.10952000 1.10659000 1.11160000 1.10813971 0.00592368 106345 1511308800 2017.11.22 00:00 1.10871000 1.10670000 1.10542000 1.10994000 1.10800259 0.00551850 106927 1511395200 2017.11.23 00:00 1.10605000 1.10633000 1.10520000 1.10840000 1.10784330 0.00494258 73528 1511481600 2017.11.24 00:00 1.10627000 1.10588000 1.10560000 1.10896000 1.10765632 0.00456594 85620 1511740800 2017.11.27 00:00 1.10513000 1.09982000 1.09968000 1.10879000 1.10691000 0.00440837 88875 1511827200 2017.11.28 00:00 1.09964000 1.10099000 1.09612000 1.10145000 1.10634619 0.00391642 105863 1511913600 2017.11.29 00:00 1.10006000 1.10012000 1.09481000 1.10351000 1.10575322 0.00376155 109882 1512000000 2017.11.30 00:00 1.09951000 1.10728000 1.09874000 1.10941000 1.10589863 0.00305195 125051 1512086400 2017.12.01 00:00 1.10709000 1.10386000 1.10352000 1.10928000 1.10570447 0.00305057 137208 1512345600 2017.12.04 00:00 1.10608000 1.10782000 1.10525000 1.11046000 1.10590595 0.00308192 88123 1512432000 2017.12.05 00:00 1.10706000 1.10624000 1.10486000 1.11136000 1.10593777 0.00306968 97242 1512518400 2017.12.06 00:00 1.10598000 1.09902000 1.09654000 1.10894000 1.10527893 0.00326667 90005 1512604800 2017.12.07 00:00 1.09820000 1.09974000 1.09575000 1.10164000 1.10475141 0.00350579 78824 1512691200 2017.12.08 00:00 1.09896000 1.09790000 1.09513000 1.10042000 1.10409890 0.00388056 72963 1512950400 2017.12.11 00:00 1.09649000 1.08912000 1.08633000 1.09852000 1.10267234 0.00529003 75908 1513036800 2017.12.12 00:00 1.08853000 1.08994000 1.08600000 1.09138000 1.10145973 0.00598024 69109 1513123200 2017.12.13 00:00 1.08957000 1.08707000 1.08618000 1.09122000 1.10008928 0.00705781 85333 1513209600 2017.12.14 00:00 1.08700000 1.09762000 1.08632000 1.09847000 1.09985411 0.00692364 103973 1513296000 2017.12.15 00:00 1.09753000 1.09279000 1.09097000 1.09792000 1.09918134 0.00686382 83204 1513555200 2017.12.18 00:00 1.09167000 1.09603000 1.09092000 1.09623000 1.09888121 0.00662685 63879 1513641600 2017.12.19 00:00 1.09516000 1.09860000 1.09265000 1.09952000 1.09885443 0.00618882 70337 1513728000 2017.12.20 00:00 1.09854000 1.09290000 1.09287000 1.10118000 1.09828734 0.00611805 69340 1513814400 2017.12.21 00:00 1.09278000 1.09746000 1.09240000 1.09927000 1.09820855 0.00585422 63873 1513900800 2017.12.22 00:00 1.09693000 1.09842000 1.09687000 1.10160000 1.09822869 0.00559775 51667 1514246400 2017.12.26 00:00 1.09779000 1.09777000 1.09669000 1.10033000 1.09818500 0.00558602 20319 1514332800 2017.12.27 00:00 1.09747000 1.10018000 1.09718000 1.10070000 1.09837500 0.00557834 47961 1514419200 2017.12.28 00:00 1.09971000 1.10009000 1.09864000 1.10089000 1.09853833 0.00559145 43755 1514505600 2017.12.29 00:00 1.09900000 1.10026000 1.09690000 1.10156000 1.09870230 0.00528325 52231 1514851200 2018.01.02 00:00 1.09829000 1.10220000 1.09699000 1.10258000 1.09903542 0.00529786 72278 1514937600 2018.01.03 00:00 1.10121000 1.10481000 1.10037000 1.10535000 1.09958538 0.00528854 79395 1515024000 2018.01.04 00:00 1.10457000 1.09907000 1.09795000 1.10503000 1.09953629 0.00505185 78968 1515110400 2018.01.05 00:00 1.09877000 1.09667000 1.09395000 1.09954000 1.09926331 0.00495695 91727 1515369600 2018.01.08 00:00 1.09603000 1.09263000 1.09116000 1.09783000 1.09863157 0.00487487 72254 1515456000 2018.01.09 00:00 1.09235000 1.09254000 1.08887000 1.09600000 1.09805142 0.00482017 97522 1515542400 2018.01.10 00:00 1.09182000 1.08913000 1.08702000 1.09465000 1.09720176 0.00458106 127234 1515628800 2018.01.11 00:00 1.08925000 1.08672000 1.08672000 1.09550000 1.09620350 0.00476818 123456 1515715200 2018.01.12 00:00 1.08657000 1.09107000 1.08365000 1.09131000 1.09571459 0.00450138 129761 1515974400 2018.01.15 00:00 1.09119000 1.09084000 1.08975000 1.09417000 1.09525035 0.00466453 96745 1516060800 2018.01.16 00:00 1.09057000 1.09549000 1.09024000 1.09549000 1.09527317 0.00462794 110546 1516147200 2018.01.17 00:00 1.09461000 1.09561000 1.09399000 1.10022000 1.09530525 0.00461967 144641 1516233600 2018.01.18 00:00 1.09535000 1.09541000 1.09226000 1.09861000 1.09531523 0.00455918 132149 1516320000 2018.01.19 00:00 1.09539000 1.09807000 1.09517000 1.10011000 1.09557759 0.00452404 120294 1516579200 2018.01.22 00:00 1.09699000 1.09410000 1.09399000 1.09937000 1.09543686 0.00453352 88920 1516665600 2018.01.23 00:00 1.09370000 1.08780000 1.08564000 1.09455000 1.09470954 0.00486603 112164 1516752000 2018.01.24 00:00 1.08709000 1.09890000 1.08588000 1.09946000 1.09510863 0.00485312 116710 1516838400 2018.01.25 00:00 1.09855000 1.09556000 1.09339000 1.09946000 1.09515162 0.00471786 178775 1516924800 2018.01.26 00:00 1.09435000 1.10195000 1.09435000 1.10392000 1.09579909 0.00483669 153008 1517184000 2018.01.29 00:00 1.10264000 1.10543000 1.10177000 1.10724000 1.09671632 0.00529711 132301 1517270400 2018.01.30 00:00 1.10490000 1.10271000 1.10097000 1.10593000 1.09728714 0.00545977 130982 1517356800 2018.01.31 00:00 1.10214000 1.09380000 1.09201000 1.10395000 1.09695503 0.00512785 158311 1517443200 2018.02.01 00:00 1.09357000 1.08695000 1.08494000 1.09424000 1.09600217 0.00523804 146626 1517529600 2018.02.02 00:00 1.08646000 1.08551000 1.08357000 1.08774000 1.09500292 0.00547158 144379 1517788800 2018.02.05 00:00 1.08458000 1.08408000 1.08334000 1.08812000 1.09396264 0.00580957 158177 1517875200 2018.02.06 00:00 1.08376000 1.07670000 1.07455000 1.08514000 1.09231858 0.00688491 217299 1517961600 2018.02.07 00:00 1.07658000 1.08080000 1.07475000 1.08481000 1.09122157 0.00740639 125402 1518048000 2018.02.08 00:00 1.08020000 1.07784000 1.07573000 1.08941000 1.08994714 0.00813801 172595 1518134400 2018.02.09 00:00 1.07755000 1.07671000 1.07470000 1.08077000 1.08868646 0.00892784 155711 1518393600 2018.02.12 00:00 1.07824000 1.08222000 1.07681000 1.08323000 1.08807060 0.00919378 97300 1518480000 2018.02.13 00:00 1.08195000 1.08017000 1.07614000 1.08397000 1.08731817 0.00940148 100423 1518566400 2018.02.14 00:00 1.08013000 1.07590000 1.07146000 1.08083000 1.08623072 0.00981710 159868 1518652800 2018.02.15 00:00 1.07567000 1.07242000 1.07043000 1.07699000 1.08491541 0.01038126 131986 1518739200 2018.02.16 00:00 1.07233000 1.07030000 1.06993000 1.07587000 1.08352347 0.01077622 110275 1518998400 2018.02.19 00:00 1.07117000 1.07325000 1.07022000 1.07448000 1.08254504 0.01097899 68442 1519084800 2018.02.20 00:00 1.07310000 1.07302000 1.07115000 1.07703000 1.08163790 0.01133342 108542 1519171200 2018.02.21 00:00 1.07274000 1.06638000 1.06594000 1.07540000 1.08018476 0.01146756 121867 1519257600 2018.02.22 00:00 1.06609000 1.06893000 1.06543000 1.06990000 1.07911288 0.01142499 111115 1519344000 2018.02.23 00:00 1.06798000 1.07444000 1.06768000 1.07540000 1.07866785 0.01033778 94868 1519603200 2018.02.26 00:00 1.07396000 1.07515000 1.07155000 1.07704000 1.07833281 0.00848065 87110 1519689600 2018.02.27 00:00 1.07511000 1.07648000 1.07501000 1.07857000 1.07815635 0.00649126 109075 1519776000 2018.02.28 00:00 1.07633000 1.07665000 1.07587000 1.08264000 1.07801289 0.00544197 104468 1519862400 2018.03.01 00:00 1.07547000 1.06973000 1.06880000 1.07762000 1.07722405 0.00512215 145473 1519948800 2018.03.02 00:00 1.06898000 1.07228000 1.06607000 1.07354000 1.07675318 0.00472392 138020 1520208000 2018.03.05 00:00 1.07125000 1.07459000 1.07001000 1.07475000 1.07654717 0.00436588 125098 1520294400 2018.03.06 00:00 1.07430000 1.07304000 1.07046000 1.07660000 1.07621315 0.00429287 130753 1520380800 2018.03.07 00:00 1.07323000 1.07362000 1.06650000 1.07450000 1.07596618 0.00409364 144293 1520467200 2018.03.08 00:00 1.07370000 1.07258000 1.07141000 1.07587000 1.07564369 0.00399030 127050 1520553600 2018.03.09 00:00 1.07135000 1.07689000 1.07044000 1.07719000 1.07576239 0.00404609 113713 1520812800 2018.03.12 00:00 1.07490000 1.07482000 1.07411000 1.07723000 1.07567264 0.00373335 36414