Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.56757000 1.56773000 0.00001000 5.00000000 16.00000000 0.00001000 0.74631000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1271808000 2010.04.21 00:00 1.44150000 1.44440000 1.43640000 1.44550000 1.44440000 0.00000000 18576 1271894400 2010.04.22 00:00 1.44450000 1.43310000 1.43250000 1.44670000 1.44332381 0.00000000 19406 1271980800 2010.04.23 00:00 1.43300000 1.44290000 1.42780000 1.45120000 1.44328345 0.00000000 22987 1272240000 2010.04.26 00:00 1.44130000 1.44350000 1.43180000 1.44440000 1.44330407 0.00000000 16304 1272326400 2010.04.27 00:00 1.44340000 1.43870000 1.43830000 1.44810000 1.44286559 0.00000000 23485 1272412800 2010.04.28 00:00 1.43880000 1.42870000 1.42190000 1.43930000 1.44151648 0.00000000 27218 1272499200 2010.04.29 00:00 1.42810000 1.42630000 1.42360000 1.43100000 1.44006730 0.00000000 19281 1272585600 2010.04.30 00:00 1.42620000 1.43860000 1.42220000 1.43980000 1.43992755 0.00000000 18787 1272844800 2010.05.03 00:00 1.44580000 1.42440000 1.42300000 1.44650000 1.43844874 0.00000000 15244 1272931200 2010.05.04 00:00 1.42460000 1.42890000 1.42300000 1.43420000 1.43753933 0.00000000 23746 1273017600 2010.05.05 00:00 1.42870000 1.41370000 1.41370000 1.43000000 1.43526892 0.00000000 27153 1273104000 2010.05.06 00:00 1.41390000 1.42590000 1.40540000 1.43980000 1.43437664 0.00000000 39025 1273190400 2010.05.07 00:00 1.42580000 1.43610000 1.42150000 1.43660000 1.43454077 0.00000000 47331 1273449600 2010.05.10 00:00 1.43320000 1.41620000 1.41440000 1.44360000 1.43279403 0.00000000 35438 1273536000 2010.05.11 00:00 1.41600000 1.41420000 1.41100000 1.42210000 1.43102317 0.00000000 32501 1273622400 2010.05.12 00:00 1.41410000 1.41130000 1.40930000 1.42080000 1.42914477 0.00000000 28051 1273708800 2010.05.13 00:00 1.41160000 1.39820000 1.39280000 1.41330000 1.42619765 0.00000000 25546 1273795200 2010.05.14 00:00 1.39830000 1.39720000 1.39260000 1.40330000 1.42343597 0.00000000 27326 1274054400 2010.05.17 00:00 1.39410000 1.41250000 1.39400000 1.41870000 1.42239445 0.00000000 35054 1274140800 2010.05.18 00:00 1.41260000 1.41140000 1.40840000 1.42100000 1.42134736 0.01438753 35381 1274227200 2010.05.19 00:00 1.41100000 1.46510000 1.41050000 1.47230000 1.42551428 0.01613047 46235 1274313600 2010.05.20 00:00 1.46520000 1.52760000 1.45870000 1.52940000 1.43523673 0.02800590 44597 1274400000 2010.05.21 00:00 1.52770000 1.51130000 1.50450000 1.54590000 1.44248085 0.03388893 53531 1274659200 2010.05.24 00:00 1.50700000 1.49660000 1.48570000 1.52520000 1.44763505 0.03723882 36766 1274745600 2010.05.25 00:00 1.49650000 1.49110000 1.49080000 1.51420000 1.45177457 0.03959507 40471 1274832000 2010.05.26 00:00 1.49120000 1.48210000 1.45970000 1.49850000 1.45466271 0.04068408 38797 1274918400 2010.05.27 00:00 1.48180000 1.45170000 1.44720000 1.48290000 1.45438055 0.04010914 39010 1275004800 2010.05.28 00:00 1.45150000 1.44760000 1.44330000 1.46050000 1.45373478 0.03980589 34440 1275264000 2010.05.31 00:00 1.44990000 1.45450000 1.44710000 1.46350000 1.45380766 0.03927900 19097 1275350400 2010.06.01 00:00 1.45440000 1.47100000 1.44960000 1.47320000 1.45544502 0.03939979 38022 1275436800 2010.06.02 00:00 1.47110000 1.45440000 1.45340000 1.47330000 1.45534550 0.03826163 34681 1275523200 2010.06.03 00:00 1.45460000 1.43930000 1.43830000 1.45700000 1.45381736 0.03765437 29474 1275609600 2010.06.04 00:00 1.43920000 1.45530000 1.43450000 1.45730000 1.45395856 0.03745988 31652 1275868800 2010.06.07 00:00 1.45390000 1.47110000 1.45170000 1.47120000 1.45559108 0.03676782 39236 1275955200 2010.06.08 00:00 1.47090000 1.44610000 1.44230000 1.47380000 1.45468717 0.03563773 39069 1276041600 2010.06.09 00:00 1.44620000 1.44670000 1.44290000 1.45610000 1.45392648 0.03438768 32175 1276128000 2010.06.10 00:00 1.44650000 1.42570000 1.42410000 1.45030000 1.45123825 0.03310209 35461 1276214400 2010.06.11 00:00 1.42580000 1.42180000 1.42060000 1.43560000 1.44843460 0.03233061 25765 1276473600 2010.06.14 00:00 1.42160000 1.42290000 1.41510000 1.42760000 1.44600274 0.03276949 26735 1276560000 2010.06.15 00:00 1.42280000 1.42440000 1.42060000 1.43290000 1.44394533 0.03317275 29139 1276646400 2010.06.16 00:00 1.42430000 1.42460000 1.42120000 1.42960000 1.44210292 0.03395614 25427 1276732800 2010.06.17 00:00 1.42440000 1.42580000 1.42390000 1.43630000 1.44055026 0.02894291 27461 1276819200 2010.06.18 00:00 1.42590000 1.42200000 1.42020000 1.43000000 1.43878357 0.02523217 19000 1277078400 2010.06.21 00:00 1.41170000 1.40460000 1.40020000 1.41560000 1.43552799 0.02394564 27454 1277164800 2010.06.22 00:00 1.40470000 1.40780000 1.39610000 1.40780000 1.43288723 0.02208750 26475 1277251200 2010.06.23 00:00 1.40760000 1.40850000 1.40010000 1.41340000 1.43056464 0.02043773 27355 1277337600 2010.06.24 00:00 1.40840000 1.42280000 1.40350000 1.42490000 1.42982515 0.02013101 24217 1277424000 2010.06.25 00:00 1.42260000 1.41480000 1.41330000 1.43180000 1.42839418 0.02030932 25227 1277683200 2010.06.28 00:00 1.41610000 1.40730000 1.40560000 1.41900000 1.42638521 0.02035987 21906 1277769600 2010.06.29 00:00 1.40740000 1.43590000 1.40720000 1.43830000 1.42729138 0.01776080 27550 1277856000 2010.06.30 00:00 1.43580000 1.45520000 1.42850000 1.45560000 1.42994935 0.01774648 27978 1277942400 2010.07.01 00:00 1.45500000 1.48490000 1.45110000 1.49280000 1.43518274 0.02176337 32946 1278028800 2010.07.02 00:00 1.48500000 1.48900000 1.47090000 1.49420000 1.44030819 0.02541448 29088 1278288000 2010.07.05 00:00 1.49210000 1.49350000 1.48090000 1.49720000 1.44537408 0.02876379 16668 1278374400 2010.07.06 00:00 1.49340000 1.48040000 1.47360000 1.50130000 1.44870988 0.03102909 28583 1278460800 2010.07.07 00:00 1.48050000 1.46190000 1.45910000 1.48700000 1.44996608 0.03167141 25744 1278547200 2010.07.08 00:00 1.46200000 1.44680000 1.44380000 1.46490000 1.44966455 0.03109434 24619 1278633600 2010.07.09 00:00 1.44690000 1.44050000 1.44040000 1.45150000 1.44879174 0.03022950 18472 1278892800 2010.07.12 00:00 1.43980000 1.43780000 1.43620000 1.44490000 1.44774491 0.02945895 18634 1278979200 2010.07.13 00:00 1.43770000 1.44040000 1.43290000 1.44560000 1.44704539 0.02886601 23302 1279065600 2010.07.14 00:00 1.44030000 1.43950000 1.43620000 1.44570000 1.44632678 0.02833175 21872 1279152000 2010.07.15 00:00 1.43970000 1.46380000 1.43870000 1.47380000 1.44799090 0.02848088 26848 1279238400 2010.07.16 00:00 1.46400000 1.48610000 1.46190000 1.48980000 1.45162034 0.02961553 23899 1279497600 2010.07.19 00:00 1.48940000 1.48990000 1.48170000 1.49700000 1.45526602 0.02936711 23091 1279584000 2010.07.20 00:00 1.49000000 1.45690000 1.45590000 1.49230000 1.45542164 0.02739895 24800 1279670400 2010.07.21 00:00 1.45700000 1.45210000 1.44580000 1.46390000 1.45510529 0.02531778 23928 1279756800 2010.07.22 00:00 1.45200000 1.44290000 1.44100000 1.46080000 1.45394288 0.02448758 25750 1279843200 2010.07.23 00:00 1.44280000 1.43960000 1.43300000 1.45010000 1.45257689 0.02332677 25355 1280102400 2010.07.26 00:00 1.43870000 1.43930000 1.43650000 1.44500000 1.45131243 0.02162959 21909 1280188800 2010.07.27 00:00 1.43940000 1.43970000 1.43360000 1.44390000 1.45020648 0.02193066 22811 1280275200 2010.07.28 00:00 1.43980000 1.45460000 1.43760000 1.45980000 1.45062491 0.02176017 24218 1280361600 2010.07.29 00:00 1.45470000 1.45220000 1.44530000 1.45860000 1.45077492 0.02031985 22109 1280448000 2010.07.30 00:00 1.45240000 1.44020000 1.43770000 1.45470000 1.44976778 0.01883517 22485 1280707200 2010.08.02 00:00 1.44220000 1.44190000 1.42990000 1.44540000 1.44901847 0.01632872 20238 1280793600 2010.08.03 00:00 1.44180000 1.44890000 1.44070000 1.45380000 1.44900719 0.01474540 20207 1280880000 2010.08.04 00:00 1.44900000 1.43550000 1.43360000 1.45170000 1.44772079 0.01486541 19076 1280966400 2010.08.05 00:00 1.43560000 1.43940000 1.43350000 1.44610000 1.44692833 0.01507151 18203 1281052800 2010.08.06 00:00 1.43990000 1.44620000 1.43420000 1.45270000 1.44685897 0.01501502 17282 1281312000 2010.08.09 00:00 1.44590000 1.44210000 1.43960000 1.44830000 1.44640573 0.01500446 16013 1281398400 2010.08.10 00:00 1.44200000 1.44190000 1.43810000 1.44780000 1.44597662 0.01507651 22703 1281484800 2010.08.11 00:00 1.44180000 1.43340000 1.42900000 1.44650000 1.44477884 0.01557498 24699 1281571200 2010.08.12 00:00 1.43350000 1.43100000 1.43030000 1.44160000 1.44346657 0.01559953 24451 1281657600 2010.08.13 00:00 1.43090000 1.42820000 1.42120000 1.43190000 1.44201261 0.01304205 20168 1281916800 2010.08.16 00:00 1.42920000 1.42740000 1.42680000 1.44040000 1.44062094 0.00819113 22986 1282003200 2010.08.17 00:00 1.42730000 1.42290000 1.41770000 1.43170000 1.43893323 0.00837836 27704 1282089600 2010.08.18 00:00 1.42310000 1.43040000 1.42030000 1.43200000 1.43812054 0.00810874 20010 1282176000 2010.08.19 00:00 1.43050000 1.43600000 1.42170000 1.43930000 1.43791858 0.00806502 23281 1282262400 2010.08.20 00:00 1.43610000 1.42380000 1.42230000 1.44090000 1.43657396 0.00873067 21175 1282521600 2010.08.23 00:00 1.43310000 1.41950000 1.41370000 1.43370000 1.43494787 0.00967875 19834 1282608000 2010.08.24 00:00 1.41940000 1.43170000 1.41810000 1.43530000 1.43463854 0.00969772 24590 1282694400 2010.08.25 00:00 1.43160000 1.43110000 1.42700000 1.44370000 1.43430154 0.00867357 23654 1282780800 2010.08.26 00:00 1.43120000 1.43400000 1.42600000 1.43460000 1.43427282 0.00769525 21137 1282867200 2010.08.27 00:00 1.43410000 1.41570000 1.41480000 1.43590000 1.43250398 0.00857383 19992 1283126400 2010.08.30 00:00 1.41440000 1.41930000 1.41160000 1.41970000 1.43124646 0.00882758 16242 1283212800 2010.08.31 00:00 1.41940000 1.42320000 1.41250000 1.43280000 1.43048013 0.00807659 24639 1283299200 2010.09.01 00:00 1.42350000 1.40440000 1.40440000 1.42420000 1.42799631 0.00985870 21814 1283385600 2010.09.02 00:00 1.40480000 1.40710000 1.40440000 1.41240000 1.42600618 0.01069441 18718 1283472000 2010.09.03 00:00 1.40720000 1.40600000 1.39930000 1.41310000 1.42410083 0.01074817 17309 1283731200 2010.09.06 00:00 1.40760000 1.40300000 1.40190000 1.40910000 1.42209123 0.01110003 11055 1283817600 2010.09.07 00:00 1.40290000 1.39220000 1.38910000 1.40380000 1.41924445 0.01225733 21506 1283904000 2010.09.08 00:00 1.39210000 1.38500000 1.38280000 1.39360000 1.41598307 0.01432682 18823 1283990400 2010.09.09 00:00 1.38490000 1.37500000 1.37130000 1.38720000 1.41207992 0.01708008 21415 1284076800 2010.09.10 00:00 1.37490000 1.37120000 1.37050000 1.37960000 1.40818659 0.01960074 19829 1284336000 2010.09.13 00:00 1.36740000 1.37600000 1.36560000 1.37920000 1.40512120 0.02098436 19255 1284422400 2010.09.14 00:00 1.37590000 1.38290000 1.37430000 1.38350000 1.40300490 0.02162126 20563 1284508800 2010.09.15 00:00 1.38300000 1.38670000 1.37980000 1.38880000 1.40145205 0.02134362 22316 1284595200 2010.09.16 00:00 1.38660000 1.39550000 1.38480000 1.40060000 1.40088519 0.02002599 19546 1284681600 2010.09.17 00:00 1.39560000 1.39230000 1.38560000 1.39720000 1.40006755 0.01954297 18604 1284940800 2010.09.20 00:00 1.39210000 1.37840000 1.37710000 1.39310000 1.39800398 0.01981687 16516 1285027200 2010.09.21 00:00 1.37850000 1.38830000 1.37740000 1.39140000 1.39707979 0.01849776 19581 1285113600 2010.09.22 00:00 1.38820000 1.40070000 1.38810000 1.40420000 1.39742457 0.01688888 23049 1285200000 2010.09.23 00:00 1.40090000 1.40270000 1.39730000 1.40980000 1.39792699 0.01490454 22354 1285286400 2010.09.24 00:00 1.40280000 1.40560000 1.39850000 1.40800000 1.39865775 0.01464362 20506 1285545600 2010.09.27 00:00 1.40270000 1.39980000 1.39720000 1.40640000 1.39876654 0.01393788 18901 1285632000 2010.09.28 00:00 1.39970000 1.40380000 1.39720000 1.40510000 1.39924592 0.01309974 21825 1285718400 2010.09.29 00:00 1.40390000 1.40500000 1.39900000 1.40760000 1.39979393 0.01338767 20020 1285804800 2010.09.30 00:00 1.40490000 1.40960000 1.40210000 1.41240000 1.40072784 0.01396276 22752 1285891200 2010.10.01 00:00 1.40950000 1.41610000 1.40740000 1.41870000 1.40219185 0.01512350 18665 1286150400 2010.10.04 00:00 1.41860000 1.41300000 1.41270000 1.42040000 1.40322120 0.01588940 18624 1286236800 2010.10.05 00:00 1.41310000 1.42360000 1.41080000 1.43690000 1.40516204 0.01733983 23554 1286323200 2010.10.06 00:00 1.42370000 1.42490000 1.41620000 1.42730000 1.40704184 0.01821968 19658 1286409600 2010.10.07 00:00 1.42500000 1.41720000 1.40990000 1.42590000 1.40800929 0.01734910 21747 1286496000 2010.10.08 00:00 1.41710000 1.41220000 1.40940000 1.43240000 1.40840840 0.01546955 20630 1286755200 2010.10.11 00:00 1.41380000 1.41020000 1.40740000 1.41820000 1.40857903 0.01373615 18112 1286841600 2010.10.12 00:00 1.41000000 1.41150000 1.40440000 1.41740000 1.40885722 0.01258123 23182 1286928000 2010.10.13 00:00 1.41160000 1.40930000 1.40490000 1.41780000 1.40889939 0.01157557 19342 1287014400 2010.10.14 00:00 1.40950000 1.41630000 1.40550000 1.41920000 1.40960421 0.01144090 22352 1287100800 2010.10.15 00:00 1.41620000 1.41240000 1.41180000 1.41890000 1.40987047 0.01082693 22941 1287360000 2010.10.18 00:00 1.40870000 1.40870000 1.40610000 1.41280000 1.40975900 0.00822869 24041 1287446400 2010.10.19 00:00 1.40880000 1.41670000 1.40460000 1.42180000 1.41042005 0.00677778 30120 1287532800 2010.10.20 00:00 1.41680000 1.41430000 1.41050000 1.41860000 1.41078957 0.00641859 26104 1287619200 2010.10.21 00:00 1.41420000 1.42400000 1.41180000 1.42690000 1.41204770 0.00658806 29377 1287705600 2010.10.22 00:00 1.42380000 1.41900000 1.41620000 1.42400000 1.41270983 0.00651266 20649 1287964800 2010.10.25 00:00 1.41510000 1.40950000 1.40450000 1.41920000 1.41240413 0.00594949 22623 1288051200 2010.10.26 00:00 1.40940000 1.40610000 1.40470000 1.41160000 1.41180374 0.00599456 22939 1288137600 2010.10.27 00:00 1.40600000 1.41620000 1.40420000 1.42480000 1.41222243 0.00569829 27110 1288224000 2010.10.28 00:00 1.41610000 1.42260000 1.41360000 1.42610000 1.41321077 0.00571159 21676 1288310400 2010.10.29 00:00 1.42250000 1.42040000 1.41550000 1.42680000 1.41389546 0.00567919 20836 1288569600 2010.11.01 00:00 1.41660000 1.40710000 1.40440000 1.41960000 1.41324827 0.00604259 20310 1288656000 2010.11.02 00:00 1.40700000 1.40370000 1.39240000 1.40780000 1.41233891 0.00617388 21712 1288742400 2010.11.03 00:00 1.40360000 1.40490000 1.40300000 1.41600000 1.41163044 0.00588185 22635 1288828800 2010.11.04 00:00 1.40500000 1.39940000 1.39700000 1.41050000 1.41046564 0.00657771 22382 1288915200 2010.11.05 00:00 1.39950000 1.38220000 1.38170000 1.40310000 1.40777367 0.00957634 20175 1289174400 2010.11.08 00:00 1.38400000 1.37310000 1.37210000 1.38590000 1.40447142 0.01302577 22194 1289260800 2010.11.09 00:00 1.37320000 1.37220000 1.36740000 1.37610000 1.40139795 0.01561019 26865 1289347200 2010.11.10 00:00 1.37210000 1.37070000 1.36720000 1.37840000 1.39847434 0.01780835 29423 1289433600 2010.11.11 00:00 1.37060000 1.36930000 1.36630000 1.37750000 1.39569583 0.01935439 22914 1289520000 2010.11.12 00:00 1.36940000 1.38730000 1.36420000 1.38920000 1.39489623 0.01933595 28617 1289779200 2010.11.15 00:00 1.38570000 1.37860000 1.37180000 1.39280000 1.39334420 0.01988623 25159 1289865600 2010.11.16 00:00 1.37850000 1.38080000 1.37800000 1.38910000 1.39214952 0.01971736 28979 1289952000 2010.11.17 00:00 1.38090000 1.38050000 1.37700000 1.38560000 1.39104004 0.01953576 23795 1290038400 2010.11.18 00:00 1.38070000 1.37790000 1.37530000 1.38280000 1.38978861 0.01857749 21293 1290124800 2010.11.19 00:00 1.37770000 1.38800000 1.37720000 1.39310000 1.38961826 0.01742352 18317 1290384000 2010.11.22 00:00 1.38890000 1.37790000 1.37650000 1.38960000 1.38850224 0.01717229 22333 1290470400 2010.11.23 00:00 1.37800000 1.37480000 1.37170000 1.38620000 1.38719726 0.01711096 28230 1290556800 2010.11.24 00:00 1.37490000 1.35810000 1.35590000 1.37530000 1.38442610 0.01722602 26282 1290643200 2010.11.25 00:00 1.35820000 1.36180000 1.35560000 1.36400000 1.38227123 0.01580641 17160 1290729600 2010.11.26 00:00 1.36200000 1.37350000 1.36020000 1.37520000 1.38143587 0.01340610 26775 1290988800 2010.11.29 00:00 1.37160000 1.36240000 1.36100000 1.37580000 1.37962293 0.01260310 31142 1291075200 2010.11.30 00:00 1.36230000 1.35380000 1.35190000 1.36440000 1.37716361 0.01237712 33009 1291161600 2010.12.01 00:00 1.35390000 1.35630000 1.35200000 1.36120000 1.37517660 0.01129558 26160 1291248000 2010.12.02 00:00 1.35640000 1.35150000 1.35150000 1.36450000 1.37292168 0.01072111 24474 1291334400 2010.12.03 00:00 1.35160000 1.35130000 1.34840000 1.35560000 1.37086247 0.01123295 23483 1291593600 2010.12.06 00:00 1.35080000 1.34400000 1.34190000 1.35320000 1.36830414 0.01251577 24334 1291680000 2010.12.07 00:00 1.34440000 1.34890000 1.34140000 1.34970000 1.36645613 0.01321644 25524 1291766400 2010.12.08 00:00 1.34920000 1.35350000 1.34600000 1.35500000 1.36522221 0.01355811 25932 1291852800 2010.12.09 00:00 1.35340000 1.34550000 1.33830000 1.35480000 1.36334391 0.01436435 23491 1291939200 2010.12.10 00:00 1.34530000 1.34240000 1.33820000 1.34630000 1.36134925 0.01422948 17812 1292198400 2010.12.13 00:00 1.34070000 1.34390000 1.33650000 1.34690000 1.35968742 0.01433713 19405 1292284800 2010.12.14 00:00 1.34400000 1.33880000 1.33810000 1.35010000 1.35769814 0.01439645 22395 1292371200 2010.12.15 00:00 1.33890000 1.33820000 1.33790000 1.34530000 1.35584117 0.01419824 22812 1292457600 2010.12.16 00:00 1.33830000 1.33720000 1.33670000 1.34140000 1.35406582 0.01396853 21504 1292544000 2010.12.17 00:00 1.33740000 1.33380000 1.33140000 1.35090000 1.35213574 0.01246179 19478 1292803200 2010.12.20 00:00 1.33300000 1.32110000 1.31860000 1.33490000 1.34917996 0.01279293 19062 1292889600 2010.12.21 00:00 1.32090000 1.31240000 1.31210000 1.32420000 1.34567711 0.01383519 18360 1292976000 2010.12.22 00:00 1.31260000 1.31080000 1.30720000 1.31900000 1.34235548 0.01564525 15964 1293062400 2010.12.23 00:00 1.31090000 1.30530000 1.30090000 1.31280000 1.33882638 0.01729264 13638 1293148800 2010.12.24 00:00 1.30540000 1.30560000 1.30380000 1.30920000 1.33566197 0.01725866 7622 1293408000 2010.12.27 00:00 1.31000000 1.30980000 1.30650000 1.31290000 1.33319892 0.01730239 11496 1293494400 2010.12.28 00:00 1.31000000 1.29820000 1.29540000 1.31570000 1.32986569 0.01858359 15651 1293580800 2010.12.29 00:00 1.29810000 1.29880000 1.29240000 1.30070000 1.32690705 0.01911938 14934 1293667200 2010.12.30 00:00 1.29890000 1.30590000 1.29790000 1.31250000 1.32490638 0.01904809 15466 1293753600 2010.12.31 00:00 1.30600000 1.30590000 1.30560000 1.31680000 1.32309625 0.01869963 13500 1294012800 2011.01.03 00:00 1.30760000 1.31350000 1.30010000 1.31460000 1.32218232 0.01827457 22321 1294099200 2011.01.04 00:00 1.31350000 1.32360000 1.31270000 1.33230000 1.32231734 0.01727366 79937 1294185600 2011.01.05 00:00 1.32380000 1.31520000 1.31390000 1.32720000 1.32163950 0.01581177 79184 1294272000 2011.01.06 00:00 1.31520000 1.30730000 1.30510000 1.32020000 1.32027383 0.01499343 77696 1294358400 2011.01.07 00:00 1.30730000 1.29510000 1.29450000 1.31030000 1.31787632 0.01474319 73792 1294617600 2011.01.10 00:00 1.29660000 1.30040000 1.29290000 1.30630000 1.31621191 0.01371575 80329 1294704000 2011.01.11 00:00 1.30040000 1.31390000 1.30020000 1.31710000 1.31599173 0.01270180 72069 1294790400 2011.01.12 00:00 1.31390000 1.31760000 1.30800000 1.32250000 1.31614490 0.01175512 82601 1294876800 2011.01.13 00:00 1.31760000 1.33920000 1.31540000 1.34070000 1.31834062 0.01292541 73923 1294963200 2011.01.14 00:00 1.33910000 1.35100000 1.33570000 1.35480000 1.32145104 0.01594585 73465 1295222400 2011.01.17 00:00 1.35060000 1.33730000 1.33450000 1.35160000 1.32296046 0.01713440 54319 1295308800 2011.01.18 00:00 1.33720000 1.33900000 1.33570000 1.34690000 1.32448804 0.01812559 75635 1295395200 2011.01.19 00:00 1.33900000 1.34590000 1.33700000 1.34800000 1.32652727 0.01947141 87543 1295481600 2011.01.20 00:00 1.34590000 1.36470000 1.34590000 1.36580000 1.33016277 0.02223824 88088 1295568000 2011.01.21 00:00 1.36470000 1.37510000 1.36330000 1.37580000 1.33444251 0.02541808 84229 1295827200 2011.01.24 00:00 1.38030000 1.36710000 1.36380000 1.38040000 1.33755274 0.02707176 90180 1295913600 2011.01.25 00:00 1.36700000 1.37240000 1.36460000 1.37800000 1.34087153 0.02794629 88676 1296000000 2011.01.26 00:00 1.37240000 1.37200000 1.36870000 1.37660000 1.34383615 0.02820961 85709 1296086400 2011.01.27 00:00 1.37200000 1.38420000 1.37070000 1.38580000 1.34768032 0.02953759 96502 1296172800 2011.01.28 00:00 1.38420000 1.37030000 1.36820000 1.38770000 1.34983458 0.02911133 85898 1296432000 2011.01.31 00:00 1.37330000 1.37260000 1.36760000 1.37870000 1.35200271 0.02899766 88222 1296518400 2011.02.01 00:00 1.37270000 1.36750000 1.36130000 1.37610000 1.35347865 0.02888313 96338 1296604800 2011.02.02 00:00 1.36750000 1.36700000 1.36480000 1.37180000 1.35476639 0.02803451 82363 1296691200 2011.02.03 00:00 1.36690000 1.34240000 1.34130000 1.36810000 1.35358864 0.02589330 80941 1296777600 2011.02.04 00:00 1.34250000 1.33960000 1.33020000 1.34360000 1.35225639 0.02250858 65407 1297036800 2011.02.07 00:00 1.33830000 1.34010000 1.33180000 1.34400000 1.35109864 0.01961686 84574 1297123200 2011.02.08 00:00 1.34000000 1.34260000 1.33670000 1.34930000 1.35028924 0.01807848 78565 1297209600 2011.02.09 00:00 1.34260000 1.35610000 1.34160000 1.35900000 1.35084265 0.01635945 74404 1297296000 2011.02.10 00:00 1.35610000 1.35400000 1.35290000 1.36100000 1.35114335 0.01603469 88922 1297382400 2011.02.11 00:00 1.35390000 1.35160000 1.35040000 1.36050000 1.35118684 0.01601623 79800 1297641600 2011.02.14 00:00 1.35260000 1.34440000 1.34110000 1.35400000 1.35054047 0.01609229 77630 1297728000 2011.02.15 00:00 1.34450000 1.35300000 1.34380000 1.35570000 1.35077472 0.01576819 80985 1297814400 2011.02.16 00:00 1.35300000 1.35210000 1.34890000 1.36010000 1.35090093 0.01566410 79046 1297900800 2011.02.17 00:00 1.35210000 1.34470000 1.34230000 1.35510000 1.35031037 0.01571685 72065 1297987200 2011.02.18 00:00 1.34460000 1.34860000 1.34020000 1.35060000 1.35014748 0.01478792 64664 1298246400 2011.02.21 00:00 1.35090000 1.35460000 1.34810000 1.35690000 1.35057153 0.01414586 47811 1298332800 2011.02.22 00:00 1.35490000 1.36620000 1.35130000 1.36950000 1.35205995 0.01319141 89751 1298419200 2011.02.23 00:00 1.36630000 1.37150000 1.36460000 1.37840000 1.35391138 0.01270013 77917 1298505600 2011.02.24 00:00 1.37160000 1.36760000 1.36210000 1.37300000 1.35521506 0.01108179 84011 1298592000 2011.02.25 00:00 1.36760000 1.35130000 1.35030000 1.36810000 1.35484220 0.01056916 65109 1298851200 2011.02.28 00:00 1.35490000 1.35510000 1.35150000 1.36510000 1.35486675 0.00979847 77357 1298937600 2011.03.01 00:00 1.35510000 1.35930000 1.35460000 1.36100000 1.35528897 0.00952320 76827 1299024000 2011.03.02 00:00 1.35930000 1.36310000 1.35650000 1.36780000 1.35603287 0.00953938 76344 1299110400 2011.03.03 00:00 1.36310000 1.37650000 1.35970000 1.37680000 1.35798212 0.01058479 64510 1299196800 2011.03.04 00:00 1.37660000 1.37920000 1.37580000 1.38490000 1.36000287 0.01128728 63629 1299456000 2011.03.07 00:00 1.37840000 1.38000000 1.37600000 1.38330000 1.36190736 0.01169002 78885 1299542400 2011.03.08 00:00 1.38020000 1.37660000 1.37440000 1.38290000 1.36330666 0.01163348 88443 1299628800 2011.03.09 00:00 1.37660000 1.37570000 1.37180000 1.37990000 1.36448698 0.01211021 85977 1299715200 2011.03.10 00:00 1.37570000 1.37840000 1.37510000 1.38200000 1.36581203 0.01256681 81435 1299801600 2011.03.11 00:00 1.37840000 1.36930000 1.36750000 1.38350000 1.36614422 0.01225452 88738 1300060800 2011.03.14 00:00 1.37570000 1.38530000 1.37410000 1.38870000 1.36796858 0.01228436 93746 1300147200 2011.03.15 00:00 1.38530000 1.41230000 1.38420000 1.41400000 1.37219062 0.01588717 126471 1300233600 2011.03.16 00:00 1.41230000 1.41230000 1.40320000 1.42060000 1.37601056 0.01826044 132912 1300320000 2011.03.17 00:00 1.41250000 1.43000000 1.41210000 1.43400000 1.38115241 0.02145617 113298 1300406400 2011.03.18 00:00 1.43000000 1.42080000 1.41070000 1.43240000 1.38492837 0.02268408 95415 1300665600 2011.03.21 00:00 1.42490000 1.41330000 1.40650000 1.42700000 1.38763043 0.02304179 79842 1300752000 2011.03.22 00:00 1.41330000 1.40480000 1.40230000 1.41630000 1.38926563 0.02317013 78870 1300838400 2011.03.23 00:00 1.40510000 1.39020000 1.38960000 1.40680000 1.38935462 0.02284459 87577 1300924800 2011.03.24 00:00 1.39010000 1.38800000 1.38590000 1.39270000 1.38922560 0.02230413 76013 1301011200 2011.03.25 00:00 1.38810000 1.37230000 1.37080000 1.39120000 1.38761364 0.02087359 71325 1301270400 2011.03.28 00:00 1.37110000 1.37490000 1.36460000 1.37550000 1.38640282 0.01983965 77758 1301356800 2011.03.29 00:00 1.37460000 1.37100000 1.36810000 1.38010000 1.38493588 0.01943290 89861 1301443200 2011.03.30 00:00 1.37110000 1.36730000 1.36230000 1.37180000 1.38325628 0.01963465 81790 1301529600 2011.03.31 00:00 1.36730000 1.37030000 1.36590000 1.37560000 1.38202235 0.02015789 83879 1301616000 2011.04.01 00:00 1.37030000 1.36920000 1.36040000 1.37280000 1.38080117 0.02074844 78887 1301875200 2011.04.04 00:00 1.36780000 1.37200000 1.36760000 1.37610000 1.37996296 0.02113307 71094 1301961600 2011.04.05 00:00 1.37200000 1.37670000 1.37040000 1.37730000 1.37965220 0.02124811 70805 1302048000 2011.04.06 00:00 1.37660000 1.37230000 1.37050000 1.37960000 1.37895199 0.02156231 82744 1302134400 2011.04.07 00:00 1.37250000 1.36640000 1.35890000 1.37390000 1.37775657 0.02221060 92513 1302220800 2011.04.08 00:00 1.36620000 1.37200000 1.36510000 1.37270000 1.37720832 0.02240323 82583 1302480000 2011.04.11 00:00 1.36920000 1.37510000 1.36680000 1.37570000 1.37700753 0.02241984 85611 1302566400 2011.04.12 00:00 1.37510000 1.38690000 1.37340000 1.38750000 1.37794967 0.02074959 130417 1302652800 2011.04.13 00:00 1.38690000 1.37440000 1.37360000 1.38730000 1.37761161 0.01939005 103920 1302739200 2011.04.14 00:00 1.37440000 1.37370000 1.37020000 1.37850000 1.37723907 0.01555193 110967 1302825600 2011.04.15 00:00 1.37400000 1.36560000 1.36410000 1.37710000 1.37613059 0.01250099 82057 1303084800 2011.04.18 00:00 1.36390000 1.35370000 1.35250000 1.36750000 1.37399434 0.01055474 107094 1303171200 2011.04.19 00:00 1.35370000 1.36150000 1.35330000 1.36430000 1.37280440 0.00836867 106228 1303257600 2011.04.20 00:00 1.36150000 1.35510000 1.35420000 1.36390000 1.37111827 0.00818932 101026 1303344000 2011.04.21 00:00 1.35510000 1.35360000 1.35230000 1.36150000 1.36944986 0.00803383 95493 1303430400 2011.04.22 00:00 1.35360000 1.35340000 1.35290000 1.35790000 1.36792131 0.00870056 19213 1303689600 2011.04.25 00:00 1.35500000 1.35970000 1.35190000 1.36150000 1.36713832 0.00875155 70685 1303776000 2011.04.26 00:00 1.35960000 1.35740000 1.35580000 1.36290000 1.36621086 0.00899145 103145 1303862400 2011.04.27 00:00 1.35750000 1.35980000 1.35340000 1.36280000 1.36560031 0.00913753 99848 1303948800 2011.04.28 00:00 1.35970000 1.35610000 1.35550000 1.36170000 1.36469552 0.00937850 107132 1304035200 2011.04.29 00:00 1.35610000 1.35100000 1.35090000 1.36180000 1.36339118 0.00991696 71022 1304294400 2011.05.02 00:00 1.35120000 1.35480000 1.34800000 1.35740000 1.36257297 0.00999656 115468 1304380800 2011.05.03 00:00 1.35470000 1.36660000 1.35200000 1.36710000 1.36295650 0.00949916 125486 1304467200 2011.05.04 00:00 1.36660000 1.37910000 1.36470000 1.38290000 1.36449398 0.00993403 155211 1304553600 2011.05.05 00:00 1.37950000 1.37350000 1.36840000 1.39260000 1.36535169 0.01019238 158899 1304640000 2011.05.06 00:00 1.37370000 1.33740000 1.33640000 1.37450000 1.36268963 0.01149858 151146 1304899200 2011.05.09 00:00 1.33970000 1.32900000 1.32720000 1.34260000 1.35948109 0.01323023 128425 1304985600 2011.05.10 00:00 1.32900000 1.32950000 1.32680000 1.33360000 1.35662575 0.01333326 127873 1305072000 2011.05.11 00:00 1.32950000 1.32620000 1.32280000 1.33060000 1.35372806 0.01436261 130210 1305158400 2011.05.12 00:00 1.32640000 1.33400000 1.32560000 1.34220000 1.35184920 0.01435378 143533 1305244800 2011.05.13 00:00 1.33390000 1.33500000 1.33220000 1.34030000 1.35024451 0.01454814 128842 1305504000 2011.05.16 00:00 1.33210000 1.34080000 1.33030000 1.34140000 1.34934503 0.01473413 129128 1305590400 2011.05.17 00:00 1.34080000 1.33950000 1.33570000 1.34570000 1.34840741 0.01469232 138430 1305676800 2011.05.18 00:00 1.33940000 1.34040000 1.33890000 1.34570000 1.34764480 0.01476726 130147 1305763200 2011.05.19 00:00 1.34030000 1.34060000 1.33580000 1.34500000 1.34697387 0.01483111 125212 1305849600 2011.05.20 00:00 1.34040000 1.32800000 1.32570000 1.34360000 1.34516683 0.01545860 117357 1306108800 2011.05.23 00:00 1.32690000 1.33720000 1.32590000 1.33750000 1.34440809 0.01526794 135381 1306195200 2011.05.24 00:00 1.33660000 1.33530000 1.33210000 1.33840000 1.34354065 0.01516773 131677 1306281600 2011.05.25 00:00 1.33520000 1.33740000 1.33390000 1.34280000 1.34295583 0.01480214 134712 1306368000 2011.05.26 00:00 1.33770000 1.32850000 1.32760000 1.34170000 1.34157908 0.01485598 128808 1306454400 2011.05.27 00:00 1.32840000 1.33900000 1.32810000 1.33900000 1.34133345 0.01471940 126810 1306713600 2011.05.30 00:00 1.33530000 1.33560000 1.33350000 1.33750000 1.34078741 0.01444877 62318 1306800000 2011.05.31 00:00 1.33560000 1.34890000 1.33520000 1.35170000 1.34156004 0.01345180 125843 1306886400 2011.06.01 00:00 1.34890000 1.34980000 1.33980000 1.35150000 1.34234480 0.01093833 133721 1306972800 2011.06.02 00:00 1.34970000 1.35790000 1.34630000 1.36050000 1.34382624 0.00998811 130915 1307059200 2011.06.03 00:00 1.35770000 1.36540000 1.35430000 1.36740000 1.34588089 0.01205959 119807 1307318400 2011.06.06 00:00 1.36260000 1.36050000 1.35860000 1.36490000 1.34727318 0.01260409 113153 1307404800 2011.06.07 00:00 1.36050000 1.37010000 1.35790000 1.37250000 1.34944717 0.01394920 121238 1307491200 2011.06.08 00:00 1.37010000 1.37250000 1.36930000 1.38040000 1.35164267 0.01480772 127424 1307577600 2011.06.09 00:00 1.37250000 1.36510000 1.36300000 1.38390000 1.35292432 0.01509654 123344 1307664000 2011.06.10 00:00 1.36500000 1.36140000 1.35750000 1.36870000 1.35373153 0.01498423 122478 1307923200 2011.06.13 00:00 1.35950000 1.35940000 1.35620000 1.36250000 1.35427139 0.01495251 121427 1308009600 2011.06.14 00:00 1.35940000 1.35100000 1.35100000 1.36070000 1.35395983 0.01449620 124318 1308096000 2011.06.15 00:00 1.35110000 1.34020000 1.33740000 1.35280000 1.35264937 0.01412902 137883 1308182400 2011.06.16 00:00 1.34030000 1.34520000 1.33910000 1.34740000 1.35193990 0.01382264 150136 1308268800 2011.06.17 00:00 1.34520000 1.34690000 1.34270000 1.35020000 1.35145991 0.01274355 136318 1308528000 2011.06.20 00:00 1.34630000 1.35150000 1.34490000 1.35530000 1.35146373 0.01233831 122315 1308614400 2011.06.21 00:00 1.35150000 1.35830000 1.35120000 1.36040000 1.35211480 0.01187154 121354 1308700800 2011.06.22 00:00 1.35840000 1.35690000 1.35370000 1.36100000 1.35257054 0.01142217 128063 1308787200 2011.06.23 00:00 1.35720000 1.35450000 1.35020000 1.35770000 1.35275429 0.01005015 138315 1308873600 2011.06.24 00:00 1.35390000 1.35250000 1.34390000 1.35490000 1.35273008 0.00957433 133187 1309132800 2011.06.27 00:00 1.35370000 1.36790000 1.35180000 1.36860000 1.35417483 0.00887940 128510 1309219200 2011.06.28 00:00 1.36790000 1.36320000 1.36220000 1.36880000 1.35503437 0.00874818 124874 1309305600 2011.06.29 00:00 1.36320000 1.35110000 1.35060000 1.36400000 1.35465967 0.00883057 122947 1309392000 2011.06.30 00:00 1.35110000 1.35240000 1.34700000 1.35540000 1.35444446 0.00888212 117416 1309478400 2011.07.01 00:00 1.35170000 1.34840000 1.34470000 1.35630000 1.35386880 0.00879535 113917 1309737600 2011.07.04 00:00 1.34790000 1.35400000 1.34760000 1.35620000 1.35388129 0.00866626 80992 1309824000 2011.07.05 00:00 1.35410000 1.34920000 1.34720000 1.35680000 1.35343546 0.00801967 114250 1309910400 2011.07.06 00:00 1.34910000 1.33810000 1.33780000 1.35120000 1.35197494 0.00773394 118518 1309996800 2011.07.07 00:00 1.33790000 1.33270000 1.32410000 1.34030000 1.35013923 0.00850199 114212 1310083200 2011.07.08 00:00 1.33220000 1.32610000 1.32290000 1.33670000 1.34784978 0.00996632 114679 1310342400 2011.07.11 00:00 1.32580000 1.31640000 1.31400000 1.32940000 1.34485456 0.01228554 117289 1310428800 2011.07.12 00:00 1.31630000 1.31860000 1.31230000 1.32150000 1.34235413 0.01401844 155071 1310515200 2011.07.13 00:00 1.31850000 1.31590000 1.31050000 1.32090000 1.33983469 0.01583999 137660 1310601600 2011.07.14 00:00 1.31590000 1.31870000 1.31430000 1.32580000 1.33782186 0.01706665 140843 1310688000 2011.07.15 00:00 1.31870000 1.32990000 1.31800000 1.33100000 1.33706740 0.01727400 115148 1310947200 2011.07.18 00:00 1.32720000 1.33040000 1.32160000 1.33190000 1.33643241 0.01722097 109463 1311033600 2011.07.19 00:00 1.33050000 1.31850000 1.31640000 1.33090000 1.33472456 0.01740826 112898 1311120000 2011.07.20 00:00 1.31850000 1.32230000 1.31760000 1.32520000 1.33354127 0.01718793 103378 1311206400 2011.07.21 00:00 1.32210000 1.33040000 1.32120000 1.33140000 1.33324210 0.01661371 121859 1311292800 2011.07.22 00:00 1.33050000 1.32260000 1.32090000 1.33180000 1.33222857 0.01638336 100489 1311552000 2011.07.25 00:00 1.32760000 1.32560000 1.32060000 1.33030000 1.33159727 0.01444456 94955 1311638400 2011.07.26 00:00 1.32560000 1.32410000 1.31990000 1.32900000 1.33088325 0.01271069 107532 1311724800 2011.07.27 00:00 1.32430000 1.30340000 1.30140000 1.32690000 1.32826580 0.01323944 100747 1311811200 2011.07.28 00:00 1.30370000 1.30210000 1.29260000 1.30440000 1.32577381 0.01330990 117252 1311897600 2011.07.29 00:00 1.30220000 1.30900000 1.30040000 1.31300000 1.32417631 0.01279793 127743 1312156800 2011.08.01 00:00 1.30520000 1.29870000 1.29410000 1.30820000 1.32174999 0.01205494 125044 1312243200 2011.08.02 00:00 1.29880000 1.31740000 1.29660000 1.31750000 1.32133571 0.01036105 135149 1312329600 2011.08.03 00:00 1.31680000 1.33130000 1.31550000 1.33720000 1.32228469 0.01011233 141148 1312416000 2011.08.04 00:00 1.33130000 1.34620000 1.32990000 1.34880000 1.32456234 0.01180240 154202 1312502400 2011.08.05 00:00 1.34630000 1.36720000 1.34430000 1.36740000 1.32862307 0.01624326 157549 1312761600 2011.08.08 00:00 1.38230000 1.39150000 1.36680000 1.39290000 1.33461135 0.02278262 169852 1312848000 2011.08.09 00:00 1.39120000 1.38760000 1.38090000 1.42610000 1.33965788 0.02687496 180638 1312934400 2011.08.10 00:00 1.38640000 1.39250000 1.38100000 1.39390000 1.34469047 0.03035235 141055 1313020800 2011.08.11 00:00 1.39230000 1.37530000 1.37400000 1.40160000 1.34760566 0.03149214 166148 1313107200 2011.08.12 00:00 1.37530000 1.37540000 1.37310000 1.38350000 1.35025274 0.03270357 134470 1313366400 2011.08.15 00:00 1.37570000 1.37460000 1.36950000 1.38200000 1.35257153 0.03359673 108700 1313452800 2011.08.16 00:00 1.37450000 1.37400000 1.37190000 1.38170000 1.35461233 0.03368386 121270 1313539200 2011.08.17 00:00 1.37380000 1.36710000 1.36480000 1.37670000 1.35580164 0.03335522 110120 1313625600 2011.08.18 00:00 1.36750000 1.37910000 1.36590000 1.38210000 1.35802053 0.03385191 136806 1313712000 2011.08.19 00:00 1.37900000 1.38320000 1.37630000 1.38720000 1.36041857 0.03395692 138115 1313971200 2011.08.22 00:00 1.38440000 1.37920000 1.37640000 1.38590000 1.36220728 0.03371129 117875 1314057600 2011.08.23 00:00 1.37920000 1.37170000 1.37010000 1.38290000 1.36311135 0.03286033 116015 1314144000 2011.08.24 00:00 1.37160000 1.37610000 1.37040000 1.37930000 1.36434836 0.03031981 87787 1314230400 2011.08.25 00:00 1.37600000 1.37830000 1.37160000 1.38270000 1.36567709 0.02717689 51696 1314316800 2011.08.26 00:00 1.37830000 1.37090000 1.36090000 1.37920000 1.36617451 0.02404991 121182 1314576000 2011.08.29 00:00 1.36950000 1.36150000 1.36120000 1.37150000 1.36572932 0.01885362 103057 1314662400 2011.08.30 00:00 1.36140000 1.35160000 1.34790000 1.36200000 1.36438367 0.01632711 114837 1314748800 2011.08.31 00:00 1.35160000 1.34220000 1.34190000 1.35460000 1.36227094 0.01655895 98178 1314835200 2011.09.01 00:00 1.34210000 1.33000000 1.32610000 1.34700000 1.35919752 0.01947367 114666 1314921600 2011.09.02 00:00 1.32960000 1.33430000 1.32890000 1.33580000 1.35682632 0.02151612 124780 1315180800 2011.09.05 00:00 1.33500000 1.33580000 1.33300000 1.33920000 1.35482382 0.02167421 92141 1315267200 2011.09.06 00:00 1.33580000 1.33500000 1.32940000 1.34710000 1.35293583 0.02180350 141741 1315353600 2011.09.07 00:00 1.33480000 1.32230000 1.32050000 1.33550000 1.35001814 0.02233662 117951 1315440000 2011.09.08 00:00 1.32220000 1.31250000 1.30980000 1.32980000 1.34644498 0.02460278 118935 1315526400 2011.09.09 00:00 1.31250000 1.30390000 1.30290000 1.31450000 1.34239308 0.02707140 132911 1315785600 2011.09.12 00:00 1.30250000 1.32170000 1.29890000 1.32350000 1.34042231 0.02724453 147431 1315872000 2011.09.13 00:00 1.32180000 1.32640000 1.31780000 1.33030000 1.33908685 0.02684754 140320 1315958400 2011.09.14 00:00 1.32630000 1.33690000 1.32070000 1.34330000 1.33887858 0.02618004 141056 1316044800 2011.09.15 00:00 1.33700000 1.34340000 1.33580000 1.34790000 1.33930919 0.02448906 132093 1316131200 2011.09.16 00:00 1.34340000 1.33100000 1.32700000 1.34500000 1.33851784 0.02266464 116101 1316390400 2011.09.19 00:00 1.32950000 1.33870000 1.32630000 1.34290000 1.33853519 0.02075675 122611 1316476800 2011.09.20 00:00 1.33850000 1.33300000 1.32840000 1.34060000 1.33800803 0.01945346 140204 1316563200 2011.09.21 00:00 1.33340000 1.35130000 1.33030000 1.35280000 1.33927393 0.01778357 138251 1316649600 2011.09.22 00:00 1.35120000 1.38200000 1.34780000 1.38680000 1.34334308 0.01888159 157784 1316736000 2011.09.23 00:00 1.38190000 1.38000000 1.37200000 1.38840000 1.34683421 0.02074882 150771 1316995200 2011.09.26 00:00 1.37800000 1.37630000 1.37160000 1.39040000 1.34964048 0.02264259 156377 1317081600 2011.09.27 00:00 1.37620000 1.37040000 1.36460000 1.37940000 1.35161758 0.02397224 140135 1317168000 2011.09.28 00:00 1.36980000 1.38450000 1.36980000 1.38660000 1.35474924 0.02629444 161437 1317254400 2011.09.29 00:00 1.38460000 1.38980000 1.38060000 1.39650000 1.35808740 0.02820214 168432 1317340800 2011.09.30 00:00 1.38990000 1.38520000 1.37790000 1.39210000 1.36066956 0.02936936 133743 1317600000 2011.10.03 00:00 1.38190000 1.38270000 1.37540000 1.38830000 1.36276769 0.03006007 135805 1317686400 2011.10.04 00:00 1.38250000 1.39410000 1.38220000 1.40860000 1.36575172 0.03129727 157854 1317772800 2011.10.05 00:00 1.39490000 1.38180000 1.38100000 1.39790000 1.36728013 0.03048415 141353 1317859200 2011.10.06 00:00 1.38180000 1.37840000 1.36540000 1.38590000 1.36833917 0.02833486 129916 1317945600 2011.10.07 00:00 1.37810000 1.36830000 1.36470000 1.38030000 1.36833544 0.02439678 123995 1318204800 2011.10.10 00:00 1.37260000 1.36530000 1.36400000 1.37370000 1.36804635 0.02202410 91959 1318291200 2011.10.11 00:00 1.36540000 1.37020000 1.36270000 1.37350000 1.36825146 0.01997438 148999 1318377600 2011.10.12 00:00 1.37040000 1.35750000 1.35290000 1.37760000 1.36722751 0.01888233 137560 1318464000 2011.10.13 00:00 1.35770000 1.35160000 1.34610000 1.36070000 1.36573917 0.01861938 155941 1318550400 2011.10.14 00:00 1.35190000 1.34190000 1.34140000 1.35360000 1.36346878 0.01831390 135988 1318809600 2011.10.17 00:00 1.34260000 1.35230000 1.33920000 1.35300000 1.36240508 0.01804510 134323 1318896000 2011.10.18 00:00 1.35220000 1.33930000 1.33690000 1.35430000 1.36020460 0.01865449 151351 1318982400 2011.10.19 00:00 1.33930000 1.34560000 1.33680000 1.34640000 1.35881368 0.01958276 134766 1319068800 2011.10.20 00:00 1.34540000 1.34640000 1.33880000 1.34900000 1.35763143 0.01968800 145362 1319155200 2011.10.21 00:00 1.34630000 1.33850000 1.33830000 1.34970000 1.35580939 0.02036502 138104 1319414400 2011.10.24 00:00 1.33990000 1.32940000 1.32810000 1.34320000 1.35329421 0.02178144 115901 1319500800 2011.10.25 00:00 1.32940000 1.33330000 1.32690000 1.33420000 1.35139000 0.02271184 120559 1319587200 2011.10.26 00:00 1.33340000 1.33700000 1.33260000 1.34690000 1.35001952 0.02225496 119703 1319673600 2011.10.27 00:00 1.33700000 1.32220000 1.31800000 1.33890000 1.34737004 0.02222229 128114 1319760000 2011.10.28 00:00 1.32220000 1.32180000 1.32020000 1.32960000 1.34493480 0.02208467 83691 1320019200 2011.10.31 00:00 1.32120000 1.31590000 1.31150000 1.33230000 1.34216958 0.02217405 114621 1320105600 2011.11.01 00:00 1.31450000 1.32610000 1.31100000 1.32980000 1.34063915 0.01960247 108431 1320192000 2011.11.02 00:00 1.32610000 1.32950000 1.31950000 1.33650000 1.33957827 0.01769176 105117 1320278400 2011.11.03 00:00 1.32960000 1.32790000 1.31720000 1.33910000 1.33846606 0.01577532 108090 1320364800 2011.11.04 00:00 1.32790000 1.32950000 1.32430000 1.33380000 1.33761215 0.01449554 90502 1320624000 2011.11.07 00:00 1.32810000 1.32620000 1.32390000 1.33390000 1.33652528 0.01335592 81290 1320710400 2011.11.08 00:00 1.32580000 1.33100000 1.32490000 1.33670000 1.33599906 0.01104680 80569 1320796800 2011.11.09 00:00 1.33100000 1.33390000 1.32990000 1.33880000 1.33579915 0.00991788 91432 1320883200 2011.11.10 00:00 1.33390000 1.33890000 1.33210000 1.34540000 1.33609447 0.00937589 86263 1320969600 2011.11.11 00:00 1.33860000 1.33640000 1.33570000 1.34640000 1.33612357 0.00929541 87760 1321228800 2011.11.14 00:00 1.33480000 1.33510000 1.33280000 1.33910000 1.33602608 0.00852154 86501 1321315200 2011.11.15 00:00 1.33510000 1.33010000 1.32820000 1.33800000 1.33546170 0.00832535 122928 1321401600 2011.11.16 00:00 1.33010000 1.33470000 1.32910000 1.33640000 1.33538915 0.00797413 110777 1321488000 2011.11.17 00:00 1.33520000 1.34540000 1.33390000 1.34940000 1.33634257 0.00845855 82551 1321574400 2011.11.18 00:00 1.34530000 1.35070000 1.34350000 1.35310000 1.33770994 0.00980053 72257 1321833600 2011.11.21 00:00 1.35140000 1.37040000 1.34940000 1.37510000 1.34082328 0.01341896 80901 1321920000 2011.11.22 00:00 1.37090000 1.37280000 1.36570000 1.37500000 1.34386868 0.01638251 86708 1322006400 2011.11.23 00:00 1.37330000 1.37670000 1.37200000 1.38080000 1.34699547 0.01918073 88512 1322092800 2011.11.24 00:00 1.37630000 1.37060000 1.36850000 1.37830000 1.34924352 0.02001787 62247 1322179200 2011.11.25 00:00 1.37090000 1.36270000 1.35830000 1.37550000 1.35052509 0.01979251 70021 1322438400 2011.11.28 00:00 1.35560000 1.34470000 1.34170000 1.35890000 1.34997032 0.01806077 79979 1322524800 2011.11.29 00:00 1.34390000 1.33110000 1.32800000 1.34720000 1.34817315 0.01723285 82387 1322611200 2011.11.30 00:00 1.33070000 1.30740000 1.30600000 1.33550000 1.34428999 0.01833266 84636 1322697600 2011.12.01 00:00 1.30780000 1.31410000 1.30710000 1.32310000 1.34141475 0.01907918 146499 1322784000 2011.12.02 00:00 1.31410000 1.31090000 1.30690000 1.31880000 1.33850859 0.02026361 144187 1323043200 2011.12.05 00:00 1.30790000 1.30440000 1.30240000 1.31350000 1.33526015 0.02195678 135658 1323129600 2011.12.06 00:00 1.30480000 1.30790000 1.30400000 1.31510000 1.33265442 0.02333698 137558 1323216000 2011.12.07 00:00 1.30790000 1.30270000 1.30210000 1.30960000 1.32980162 0.02499060 131346 1323302400 2011.12.08 00:00 1.30270000 1.31200000 1.29610000 1.31380000 1.32810623 0.02569559 146438 1323388800 2011.12.09 00:00 1.31220000 1.30970000 1.30770000 1.32260000 1.32635325 0.02645697 143453 1323648000 2011.12.12 00:00 1.30990000 1.30900000 1.30750000 1.31550000 1.32470056 0.02715191 124212 1323734400 2011.12.13 00:00 1.30900000 1.30130000 1.29650000 1.31220000 1.32247194 0.02829261 135539 1323820800 2011.12.14 00:00 1.30130000 1.30990000 1.29960000 1.31220000 1.32127461 0.02867199 120821 1323907200 2011.12.15 00:00 1.31000000 1.31160000 1.30500000 1.31650000 1.32035322 0.02850968 125069 1323993600 2011.12.16 00:00 1.31070000 1.30670000 1.30130000 1.31220000 1.31905291 0.02818883 115876 1324252800 2011.12.19 00:00 1.30540000 1.31330000 1.30500000 1.31500000 1.31850502 0.02588692 121229 1324339200 2011.12.20 00:00 1.31330000 1.29760000 1.29710000 1.31370000 1.31651406 0.02356606 113751 1324425600 2011.12.21 00:00 1.29750000 1.29120000 1.28630000 1.30010000 1.31410320 0.02023181 122223 1324512000 2011.12.22 00:00 1.29110000 1.28820000 1.28530000 1.29580000 1.31163623 0.01667637 101496 1324598400 2011.12.23 00:00 1.28830000 1.28560000 1.28360000 1.28940000 1.30915659 0.01302160 73610 1324857600 2011.12.26 00:00 1.28190000 1.28400000 1.28190000 1.28690000 1.30676072 0.01111421 10622 1324944000 2011.12.27 00:00 1.28400000 1.28650000 1.28300000 1.28840000 1.30483113 0.01012337 60616 1325030400 2011.12.28 00:00 1.28640000 1.28190000 1.27690000 1.28840000 1.30264721 0.01087827 86862 1325116800 2011.12.29 00:00 1.28190000 1.27840000 1.27570000 1.28400000 1.30033795 0.01151601 95957 1325203200 2011.12.30 00:00 1.27850000 1.26990000 1.26310000 1.27870000 1.29743910 0.01287772 85508 1325462400 2012.01.02 00:00 1.26590000 1.26340000 1.26220000 1.26970000 1.29419728 0.01481696 16832 1325548800 2012.01.03 00:00 1.26350000 1.25740000 1.25670000 1.26350000 1.29069278 0.01678842 98956 1325635200 2012.01.04 00:00 1.25770000 1.24780000 1.24760000 1.26200000 1.28660775 0.01949013 109123 1325721600 2012.01.05 00:00 1.24740000 1.24590000 1.24450000 1.25460000 1.28273082 0.02117271 121764 1325808000 2012.01.06 00:00 1.24580000 1.24330000 1.24190000 1.25070000 1.27897551 0.02259701 108067 1326067200 2012.01.09 00:00 1.24400000 1.24690000 1.24230000 1.25050000 1.27592070 0.02314915 108571 1326153600 2012.01.10 00:00 1.24690000 1.23860000 1.23610000 1.24740000 1.27236634 0.02442344 110126 1326240000 2012.01.11 00:00 1.23870000 1.23230000 1.23150000 1.24060000 1.26855050 0.02509451 108515 1326326400 2012.01.12 00:00 1.23240000 1.23990000 1.22980000 1.24410000 1.26582188 0.02435451 109719 1326412800 2012.01.13 00:00 1.24020000 1.22790000 1.22630000 1.24470000 1.26221028 0.02440953 120352 1326672000 2012.01.16 00:00 1.22850000 1.22790000 1.22610000 1.23260000 1.25894263 0.02305896 95293 1326758400 2012.01.17 00:00 1.22780000 1.22740000 1.22270000 1.22920000 1.25593857 0.02261472 117043 1326844800 2012.01.18 00:00 1.22710000 1.23240000 1.22670000 1.23740000 1.25369680 0.02188683 124771 1326931200 2012.01.19 00:00 1.23250000 1.24450000 1.23160000 1.24540000 1.25282092 0.02057794 123158 1327017600 2012.01.20 00:00 1.24460000 1.23310000 1.23280000 1.24640000 1.25094273 0.01959262 105232 1327276800 2012.01.23 00:00 1.22840000 1.23620000 1.22700000 1.23790000 1.24953866 0.01827652 96337 1327363200 2012.01.24 00:00 1.23620000 1.24220000 1.23560000 1.24530000 1.24883974 0.01624101 103853 1327449600 2012.01.25 00:00 1.24230000 1.23660000 1.23480000 1.24790000 1.24767405 0.01434416 115235 1327536000 2012.01.26 00:00 1.23660000 1.23350000 1.23130000 1.23760000 1.24632414 0.01238377 103069 1327622400 2012.01.27 00:00 1.23260000 1.24030000 1.22940000 1.24280000 1.24575042 0.01096861 112786 1327881600 2012.01.30 00:00 1.24270000 1.23990000 1.23770000 1.24770000 1.24519323 0.00994485 108486 1327968000 2012.01.31 00:00 1.23990000 1.23190000 1.23130000 1.24180000 1.24392721 0.00906745 115753 1328054400 2012.02.01 00:00 1.23170000 1.22930000 1.22730000 1.23410000 1.24253414 0.00856819 117985 1328140800 2012.02.02 00:00 1.22930000 1.22690000 1.22340000 1.23010000 1.24104518 0.00815398 107649 1328227200 2012.02.03 00:00 1.22680000 1.22120000 1.21670000 1.23190000 1.23915516 0.00803418 111878 1328486400 2012.02.06 00:00 1.21900000 1.22400000 1.21800000 1.22460000 1.23771181 0.00762982 114863 1328572800 2012.02.07 00:00 1.22440000 1.22690000 1.21320000 1.22840000 1.23668212 0.00740198 125115 1328659200 2012.02.08 00:00 1.22690000 1.22780000 1.22300000 1.23020000 1.23583620 0.00716917 115239 1328745600 2012.02.09 00:00 1.22770000 1.23160000 1.22650000 1.23230000 1.23543275 0.00697111 142898 1328832000 2012.02.10 00:00 1.23170000 1.23630000 1.23120000 1.24200000 1.23551535 0.00680360 150805 1329091200 2012.02.13 00:00 1.23530000 1.22860000 1.22800000 1.23760000 1.23485674 0.00650245 152686 1329177600 2012.02.14 00:00 1.22830000 1.22830000 1.22720000 1.23320000 1.23423229 0.00626031 168663 1329264000 2012.02.15 00:00 1.22840000 1.22130000 1.21760000 1.22910000 1.23300064 0.00659191 171313 1329350400 2012.02.16 00:00 1.22120000 1.22080000 1.21490000 1.22270000 1.23183868 0.00637194 172174 1329436800 2012.02.17 00:00 1.22080000 1.22710000 1.21630000 1.23030000 1.23138738 0.00637745 145808 1329696000 2012.02.20 00:00 1.22330000 1.23110000 1.22270000 1.23320000 1.23136001 0.00628156 125616 1329782400 2012.02.21 00:00 1.23110000 1.24090000 1.23060000 1.24200000 1.23226858 0.00640620 165705 1329868800 2012.02.22 00:00 1.24090000 1.24530000 1.23910000 1.24730000 1.23350966 0.00735868 149371 1329955200 2012.02.23 00:00 1.24540000 1.24760000 1.24120000 1.25000000 1.23485160 0.00846526 121196 1330041600 2012.02.24 00:00 1.24740000 1.25720000 1.24380000 1.25910000 1.23698002 0.01053407 116541 1330300800 2012.02.27 00:00 1.25730000 1.24530000 1.24270000 1.26180000 1.23777240 0.01103524 124358 1330387200 2012.02.28 00:00 1.24520000 1.24990000 1.24500000 1.25240000 1.23892741 0.01178600 123407 1330473600 2012.02.29 00:00 1.25010000 1.24150000 1.23700000 1.25010000 1.23917242 0.01170858 137817 1330560000 2012.03.01 00:00 1.24150000 1.23130000 1.23120000 1.24260000 1.23842266 0.01121449 133143 1330646400 2012.03.02 00:00 1.23150000 1.22950000 1.22610000 1.23460000 1.23757289 0.01044822 118582 1330905600 2012.03.05 00:00 1.22840000 1.23860000 1.22790000 1.24080000 1.23767071 0.01002259 120729 1330992000 2012.03.06 00:00 1.23840000 1.24250000 1.23690000 1.24540000 1.23813064 0.00987175 132902 1331078400 2012.03.07 00:00 1.24240000 1.24230000 1.24100000 1.24850000 1.23852772 0.00970357 121273 1331164800 2012.03.08 00:00 1.24230000 1.24690000 1.23910000 1.25200000 1.23932508 0.00986690 127317 1331251200 2012.03.09 00:00 1.24670000 1.24050000 1.23490000 1.24900000 1.23943698 0.00986485 119856 1331510400 2012.03.12 00:00 1.24100000 1.25060000 1.24010000 1.25460000 1.24050012 0.00999464 107393 1331596800 2012.03.13 00:00 1.25060000 1.23960000 1.23950000 1.25200000 1.24041440 0.00960861 119391 1331683200 2012.03.14 00:00 1.23970000 1.24660000 1.23870000 1.24870000 1.24100350 0.00871299 117398 1331769600 2012.03.15 00:00 1.24650000 1.24260000 1.24000000 1.24870000 1.24115555 0.00744324 123894 1331856000 2012.03.16 00:00 1.24260000 1.24390000 1.23920000 1.24560000 1.24141693 0.00672081 105583 1332115200 2012.03.19 00:00 1.24360000 1.24780000 1.24040000 1.24960000 1.24202484 0.00630056 96600 1332201600 2012.03.20 00:00 1.24780000 1.26140000 1.24620000 1.26330000 1.24387009 0.00724624 111875 1332288000 2012.03.21 00:00 1.26170000 1.26350000 1.26090000 1.26870000 1.24573961 0.00832115 121044 1332374400 2012.03.22 00:00 1.26340000 1.27030000 1.26290000 1.27400000 1.24807869 0.01003604 137999 1332460800 2012.03.23 00:00 1.27030000 1.26780000 1.26540000 1.27560000 1.24995691 0.01109674 125468 1332720000 2012.03.26 00:00 1.26820000 1.26790000 1.26230000 1.27040000 1.25166578 0.01212044 119049 1332806400 2012.03.27 00:00 1.26780000 1.27260000 1.26590000 1.27380000 1.25365951 0.01348075 115347 1332892800 2012.03.28 00:00 1.27260000 1.28160000 1.27200000 1.28420000 1.25632051 0.01524896 132421 1332979200 2012.03.29 00:00 1.28160000 1.28100000 1.28000000 1.28700000 1.25867094 0.01577035 136684 1333065600 2012.03.30 00:00 1.28100000 1.28920000 1.28020000 1.28920000 1.26157847 0.01648461 123385 1333324800 2012.04.02 00:00 1.27820000 1.27830000 1.27610000 1.28660000 1.26317100 0.01644885 114370 1333411200 2012.04.03 00:00 1.27830000 1.28070000 1.27430000 1.28780000 1.26484042 0.01659570 120042 1333497600 2012.04.04 00:00 1.28070000 1.27940000 1.27700000 1.28700000 1.26622705 0.01639271 122378 1333584000 2012.04.05 00:00 1.27950000 1.26840000 1.26600000 1.28150000 1.26643400 0.01585482 106476 1333670400 2012.04.06 00:00 1.26840000 1.27030000 1.26490000 1.27440000 1.26680219 0.01481744 44397 1333929600 2012.04.09 00:00 1.27180000 1.27060000 1.26660000 1.27280000 1.26716389 0.01441308 66251 1334016000 2012.04.10 00:00 1.27060000 1.27570000 1.26900000 1.27650000 1.26797685 0.01314251 124767 1334102400 2012.04.11 00:00 1.27590000 1.27240000 1.27070000 1.27830000 1.26839810 0.01224513 105640 1334188800 2012.04.12 00:00 1.27270000 1.26290000 1.26120000 1.27290000 1.26787447 0.01097397 94530 1334275200 2012.04.13 00:00 1.26320000 1.26030000 1.25900000 1.26870000 1.26715309 0.00998694 86331 1334534400 2012.04.16 00:00 1.25950000 1.26880000 1.25710000 1.26900000 1.26730994 0.00892205 93993 1334620800 2012.04.17 00:00 1.26880000 1.26290000 1.26000000 1.27180000 1.26688995 0.00911802 85236 1334707200 2012.04.18 00:00 1.26250000 1.26670000 1.25990000 1.26770000 1.26687186 0.00909752 109357 1334793600 2012.04.19 00:00 1.26630000 1.27150000 1.26360000 1.27300000 1.26731263 0.00886144 118057 1334880000 2012.04.20 00:00 1.27150000 1.27310000 1.27040000 1.27660000 1.26786381 0.00863344 102202 1335139200 2012.04.23 00:00 1.27090000 1.27470000 1.27040000 1.27830000 1.26851488 0.00839864 102443 1335225600 2012.04.24 00:00 1.27490000 1.27920000 1.27370000 1.28360000 1.26953251 0.00815690 105445 1335312000 2012.04.25 00:00 1.27900000 1.27650000 1.27560000 1.28040000 1.27019608 0.00757278 104018 1335398400 2012.04.26 00:00 1.27610000 1.27200000 1.27180000 1.27750000 1.27036788 0.00713088 99483 1335484800 2012.04.27 00:00 1.27190000 1.26540000 1.26450000 1.27320000 1.26989475 0.00596965 108789 1335744000 2012.04.30 00:00 1.26510000 1.26940000 1.26480000 1.27160000 1.26984763 0.00567690 88383 1335830400 2012.05.01 00:00 1.26930000 1.28080000 1.26910000 1.28680000 1.27089071 0.00556020 73200 1335916800 2012.05.02 00:00 1.28070000 1.27300000 1.27110000 1.28150000 1.27109160 0.00525574 99585 1336003200 2012.05.03 00:00 1.27310000 1.28120000 1.27260000 1.28350000 1.27205430 0.00572367 92571 1336089600 2012.05.04 00:00 1.28100000 1.28490000 1.28000000 1.29190000 1.27327770 0.00649938 80402 1336348800 2012.05.07 00:00 1.28150000 1.27960000 1.27720000 1.28350000 1.27387983 0.00671721 73184 1336435200 2012.05.08 00:00 1.27970000 1.28480000 1.27810000 1.28770000 1.27491984 0.00733615 75099 1336521600 2012.05.09 00:00 1.28450000 1.28620000 1.28430000 1.29030000 1.27599414 0.00797807 85364 1336608000 2012.05.10 00:00 1.28590000 1.28300000 1.27820000 1.28850000 1.27666137 0.00772677 65239 1336694400 2012.05.11 00:00 1.28290000 1.28900000 1.28250000 1.28990000 1.27783648 0.00751986 50865 1336953600 2012.05.14 00:00 1.28820000 1.28760000 1.28450000 1.29160000 1.27876633 0.00771443 66363 1337040000 2012.05.15 00:00 1.28740000 1.28080000 1.27850000 1.28850000 1.27896002 0.00689045 65503 1337126400 2012.05.16 00:00 1.28060000 1.28250000 1.27860000 1.28570000 1.27929716 0.00639046 55089 1337212800 2012.05.17 00:00 1.28220000 1.28390000 1.27720000 1.28440000 1.27973552 0.00624316 53324 1337299200 2012.05.18 00:00 1.28360000 1.29770000 1.28050000 1.30290000 1.28144643 0.00726956 57087 1337558400 2012.05.21 00:00 1.29690000 1.29230000 1.29180000 1.30080000 1.28248010 0.00757887 52850 1337644800 2012.05.22 00:00 1.29220000 1.29260000 1.28810000 1.29350000 1.28344390 0.00797294 51679 1337731200 2012.05.23 00:00 1.29250000 1.29060000 1.28820000 1.29920000 1.28412543 0.00806046 57872 1337817600 2012.05.24 00:00 1.29090000 1.28340000 1.28260000 1.29160000 1.28405634 0.00758652 56268 1337904000 2012.05.25 00:00 1.28350000 1.28220000 1.27940000 1.28750000 1.28387955 0.00635871 49815 1338163200 2012.05.28 00:00 1.28050000 1.27260000 1.27210000 1.28280000 1.28280531 0.00621765 41049 1338249600 2012.05.29 00:00 1.27260000 1.26910000 1.26830000 1.27650000 1.28150004 0.00723055 49775 1338336000 2012.05.30 00:00 1.26900000 1.27410000 1.26840000 1.27650000 1.28079527 0.00743592 52199 1338422400 2012.05.31 00:00 1.27390000 1.27000000 1.26670000 1.27770000 1.27976715 0.00821045 52256 1338508800 2012.06.01 00:00 1.27000000 1.28120000 1.26980000 1.28430000 1.27990361 0.00808019 54749 1338768000 2012.06.04 00:00 1.27980000 1.28460000 1.27930000 1.28720000 1.28035089 0.00796562 48118 1338854400 2012.06.05 00:00 1.28430000 1.27790000 1.27400000 1.28720000 1.28011747 0.00800520 50087 1338940800 2012.06.06 00:00 1.27780000 1.26710000 1.26170000 1.27810000 1.27887771 0.00878542 53701 1339027200 2012.06.07 00:00 1.26720000 1.26920000 1.25960000 1.27140000 1.27795603 0.00930337 58558 1339113600 2012.06.08 00:00 1.26910000 1.26170000 1.25850000 1.27190000 1.27640783 0.01012735 54543 1339372800 2012.06.11 00:00 1.26510000 1.26540000 1.25870000 1.26800000 1.27535947 0.01042965 51145 1339459200 2012.06.12 00:00 1.26530000 1.25540000 1.25490000 1.26530000 1.27345857 0.01181665 51964 1339545600 2012.06.13 00:00 1.25530000 1.26390000 1.25490000 1.26500000 1.27254823 0.01212132 50156 1339632000 2012.06.14 00:00 1.26390000 1.26010000 1.25920000 1.26550000 1.27136268 0.01252062 50380 1339718400 2012.06.15 00:00 1.26000000 1.25420000 1.25260000 1.26230000 1.26972814 0.01208626 47488 1339977600 2012.06.18 00:00 1.25540000 1.24200000 1.23950000 1.25950000 1.26708736 0.01311578 83493 1340064000 2012.06.19 00:00 1.24190000 1.24490000 1.24060000 1.24820000 1.26497428 0.01320771 75428 1340150400 2012.06.20 00:00 1.24480000 1.24620000 1.24360000 1.24890000 1.26318626 0.01292394 75692 1340236800 2012.06.21 00:00 1.24630000 1.24960000 1.24320000 1.25120000 1.26189233 0.01269185 82043 1340323200 2012.06.22 00:00 1.24960000 1.24800000 1.24630000 1.25270000 1.26056925 0.01242674 71206 1340582400 2012.06.25 00:00 1.24850000 1.24900000 1.24680000 1.25170000 1.25946741 0.01255154 63901 1340668800 2012.06.26 00:00 1.24890000 1.24080000 1.23940000 1.25020000 1.25768957 0.01327863 69667 1340755200 2012.06.27 00:00 1.24110000 1.23670000 1.23610000 1.24350000 1.25569056 0.01384563 63880 1340841600 2012.06.28 00:00 1.23680000 1.23850000 1.23270000 1.24190000 1.25405336 0.01423439 75138 1340928000 2012.06.29 00:00 1.23850000 1.23700000 1.23360000 1.24400000 1.25242923 0.01359256 84987 1341187200 2012.07.02 00:00 1.23510000 1.22690000 1.22610000 1.23630000 1.24999788 0.01296471 65448 1341273600 2012.07.03 00:00 1.22690000 1.22610000 1.22440000 1.22980000 1.24772189 0.01260814 60711 1341360000 2012.07.04 00:00 1.22610000 1.21880000 1.21690000 1.22630000 1.24496742 0.01356765 51411 1341446400 2012.07.05 00:00 1.21880000 1.20450000 1.20220000 1.22280000 1.24111338 0.01549283 67873 1341532800 2012.07.06 00:00 1.20440000 1.20310000 1.20080000 1.20850000 1.23749306 0.01732489 66785 1341792000 2012.07.09 00:00 1.20200000 1.20610000 1.20100000 1.20970000 1.23450325 0.01788874 61483 1341878400 2012.07.10 00:00 1.20610000 1.20190000 1.19860000 1.20940000 1.23139817 0.01906621 64909 1341964800 2012.07.11 00:00 1.20190000 1.19370000 1.19350000 1.20360000 1.22780787 0.01986703 64851 1342051200 2012.07.12 00:00 1.19370000 1.20340000 1.19340000 1.20600000 1.22548331 0.01952674 68043 1342137600 2012.07.13 00:00 1.20340000 1.19750000 1.19590000 1.20480000 1.22281824 0.01968905 62807 1342396800 2012.07.16 00:00 1.19660000 1.19730000 1.19250000 1.19940000 1.22038793 0.02027415 54004 1342483200 2012.07.17 00:00 1.19720000 1.19160000 1.18920000 1.19840000 1.21764622 0.02079434 64134 1342569600 2012.07.18 00:00 1.19150000 1.18510000 1.18340000 1.19390000 1.21454658 0.02133163 66075 1342656000 2012.07.19 00:00 1.18510000 1.17760000 1.17420000 1.18540000 1.21102786 0.02171763 65759 1342742400 2012.07.20 00:00 1.17760000 1.17120000 1.17030000 1.17900000 1.20723473 0.02217636 61631 1343001600 2012.07.23 00:00 1.16960000 1.18090000 1.16940000 1.18240000 1.20472666 0.02107219 71705 1343088000 2012.07.24 00:00 1.18080000 1.17970000 1.17360000 1.18170000 1.20234317 0.02029617 73256 1343174400 2012.07.25 00:00 1.17950000 1.17920000 1.17640000 1.18490000 1.20013906 0.01945904 73732 1343260800 2012.07.26 00:00 1.17920000 1.18120000 1.17390000 1.18440000 1.19833534 0.01786204 72883 1343347200 2012.07.27 00:00 1.18120000 1.17480000 1.17330000 1.18560000 1.19609388 0.01619280 74690 1343606400 2012.07.30 00:00 1.17370000 1.16710000 1.16520000 1.17660000 1.19333255 0.01555716 61325 1343692800 2012.07.31 00:00 1.16710000 1.17130000 1.16450000 1.17160000 1.19123422 0.01414536 67959 1343779200 2012.08.01 00:00 1.17130000 1.16860000 1.16790000 1.17360000 1.18907858 0.01316053 65245 1343865600 2012.08.02 00:00 1.16870000 1.16400000 1.16050000 1.17270000 1.18669014 0.01333621 70879 1343952000 2012.08.03 00:00 1.16400000 1.17180000 1.16100000 1.17350000 1.18527203 0.01294559 67848 1344211200 2012.08.06 00:00 1.17230000 1.17330000 1.17050000 1.17750000 1.18413184 0.01207890 59649 1344297600 2012.08.07 00:00 1.17330000 1.17480000 1.16970000 1.17700000 1.18324309 0.01132601 58840 1344384000 2012.08.08 00:00 1.17480000 1.16940000 1.16800000 1.17600000 1.18192470 0.01108677 59704 1344470400 2012.08.09 00:00 1.16930000 1.16290000 1.16110000 1.17220000 1.18011283 0.01016189 62139 1344556800 2012.08.10 00:00 1.16290000 1.16190000 1.16140000 1.16910000 1.17837827 0.00952089 57800 1344816000 2012.08.13 00:00 1.16410000 1.17240000 1.16260000 1.17550000 1.17780891 0.00835481 53270 1344902400 2012.08.14 00:00 1.17240000 1.17460000 1.17190000 1.17690000 1.17750330 0.00761690 56755 1344988800 2012.08.15 00:00 1.17460000 1.16970000 1.16800000 1.17910000 1.17676013 0.00714313 50647 1345075200 2012.08.16 00:00 1.16970000 1.17530000 1.16880000 1.17790000 1.17662107 0.00706032 54050 1345161600 2012.08.17 00:00 1.17530000 1.18370000 1.17380000 1.18500000 1.17729525 0.00751336 53144 1345420800 2012.08.20 00:00 1.18350000 1.18180000 1.17760000 1.18400000 1.17772428 0.00779695 47553 1345507200 2012.08.21 00:00 1.18180000 1.18910000 1.17770000 1.19030000 1.17880768 0.00881648 56402 1345593600 2012.08.22 00:00 1.18920000 1.19260000 1.18910000 1.19610000 1.18012123 0.01007722 60733 1345680000 2012.08.23 00:00 1.19260000 1.20310000 1.19020000 1.20370000 1.18230969 0.01243448 62828 1345766400 2012.08.24 00:00 1.20310000 1.20230000 1.20120000 1.20700000 1.18421353 0.01405633 58727 1346025600 2012.08.27 00:00 1.19980000 1.20530000 1.19970000 1.20680000 1.18622176 0.01525030 42473 1346112000 2012.08.28 00:00 1.20540000 1.21080000 1.20310000 1.21150000 1.18856255 0.01686766 53829 1346198400 2012.08.29 00:00 1.21070000 1.21060000 1.20700000 1.21320000 1.19066135 0.01785649 49678 1346284800 2012.08.30 00:00 1.21060000 1.21550000 1.21000000 1.21620000 1.19302694 0.01860991 52944 1346371200 2012.08.31 00:00 1.21550000 1.21770000 1.21300000 1.22300000 1.19537675 0.01965924 61197 1346630400 2012.09.03 00:00 1.22180000 1.22880000 1.22110000 1.23070000 1.19855992 0.02148495 43517 1346716800 2012.09.04 00:00 1.22890000 1.22880000 1.22620000 1.23290000 1.20143993 0.02281413 56444 1346803200 2012.09.05 00:00 1.22880000 1.23610000 1.22640000 1.23910000 1.20474089 0.02398005 63179 1346889600 2012.09.06 00:00 1.23610000 1.22830000 1.22560000 1.23840000 1.20698461 0.02332751 63567 1346976000 2012.09.07 00:00 1.22830000 1.23420000 1.22320000 1.23420000 1.20957655 0.02251151 63859 1347235200 2012.09.10 00:00 1.23460000 1.23440000 1.23170000 1.23650000 1.21194069 0.02214352 53825 1347321600 2012.09.11 00:00 1.23440000 1.23180000 1.22830000 1.23810000 1.21383205 0.02133210 62077 1347408000 2012.09.12 00:00 1.23160000 1.23230000 1.22540000 1.23410000 1.21559091 0.01959154 66365 1347494400 2012.09.13 00:00 1.23230000 1.23140000 1.22920000 1.23790000 1.21709653 0.01787216 66512 1347580800 2012.09.14 00:00 1.23140000 1.24440000 1.22940000 1.24510000 1.21969686 0.01741168 73905 1347840000 2012.09.17 00:00 1.24270000 1.25190000 1.24230000 1.25370000 1.22276383 0.01678512 59944 1347926400 2012.09.18 00:00 1.25140000 1.24770000 1.24730000 1.25520000 1.22513870 0.01593853 62838 1348012800 2012.09.19 00:00 1.24740000 1.24500000 1.24420000 1.25200000 1.22703025 0.01474051 63533 1348099200 2012.09.20 00:00 1.24510000 1.24260000 1.24100000 1.25110000 1.22851309 0.01404075 70463 1348185600 2012.09.21 00:00 1.24260000 1.24090000 1.23540000 1.24370000 1.22969279 0.01289028 64839 1348444800 2012.09.24 00:00 1.24210000 1.24020000 1.23860000 1.24460000 1.23069348 0.01170349 57039 1348531200 2012.09.25 00:00 1.24020000 1.24150000 1.23650000 1.24330000 1.23172267 0.01080992 63080 1348617600 2012.09.26 00:00 1.24160000 1.24090000 1.24000000 1.24600000 1.23259670 0.00961944 76742 1348704000 2012.09.27 00:00 1.24110000 1.23640000 1.23280000 1.24200000 1.23295892 0.00870365 80515 1348790400 2012.09.28 00:00 1.23620000 1.23800000 1.23520000 1.24230000 1.23343902 0.00780920 80582 1349049600 2012.10.01 00:00 1.23890000 1.24350000 1.23650000 1.24540000 1.23439721 0.00749396 75355 1349136000 2012.10.02 00:00 1.24320000 1.25800000 1.24280000 1.26030000 1.23664510 0.00790089 77865 1349222400 2012.10.03 00:00 1.25800000 1.26290000 1.25780000 1.26640000 1.23914556 0.00893161 73588 1349308800 2012.10.04 00:00 1.26330000 1.27100000 1.26240000 1.27190000 1.24217932 0.01037854 71641 1349395200 2012.10.05 00:00 1.27110000 1.27940000 1.26680000 1.28240000 1.24572415 0.01270174 63553 1349654400 2012.10.08 00:00 1.28210000 1.27220000 1.26950000 1.28240000 1.24824566 0.01367000 54599 1349740800 2012.10.09 00:00 1.27240000 1.26240000 1.26030000 1.27290000 1.24959369 0.01352021 66822 1349827200 2012.10.10 00:00 1.26220000 1.25820000 1.25610000 1.26260000 1.25041334 0.01307115 67203 1349913600 2012.10.11 00:00 1.25790000 1.25930000 1.25070000 1.26060000 1.25125969 0.01245245 68147 1350000000 2012.10.12 00:00 1.25940000 1.26630000 1.25780000 1.26790000 1.25269210 0.01270161 62141 1350259200 2012.10.15 00:00 1.26330000 1.26280000 1.26160000 1.26730000 1.25365475 0.01287852 69262 1350345600 2012.10.16 00:00 1.26280000 1.27010000 1.26200000 1.27110000 1.25522097 0.01331016 127145 1350432000 2012.10.17 00:00 1.27010000 1.26340000 1.26300000 1.27310000 1.25599992 0.01324590 76622 1350518400 2012.10.18 00:00 1.26290000 1.26040000 1.25930000 1.26510000 1.25641898 0.01293417 70773 1350604800 2012.10.19 00:00 1.26040000 1.26080000 1.25820000 1.26260000 1.25683622 0.01247311 62221 1350864000 2012.10.22 00:00 1.26180000 1.26520000 1.26130000 1.26700000 1.25763277 0.01195854 58181 1350950400 2012.10.23 00:00 1.26530000 1.26470000 1.26190000 1.26720000 1.25830584 0.01140320 71068 1351036800 2012.10.24 00:00 1.26560000 1.25240000 1.25040000 1.26560000 1.25774338 0.01092095 64474 1351123200 2012.10.25 00:00 1.25270000 1.24960000 1.24880000 1.25410000 1.25696782 0.01027158 62069 1351209600 2012.10.26 00:00 1.25000000 1.24720000 1.24580000 1.25490000 1.25603755 0.01007800 63571 1351468800 2012.10.29 00:00 1.24850000 1.24860000 1.24510000 1.24970000 1.25532921 0.01024987 36371 1351555200 2012.10.30 00:00 1.24880000 1.25020000 1.24540000 1.25230000 1.25484072 0.01058982 37131 1351641600 2012.10.31 00:00 1.25030000 1.24880000 1.24730000 1.25340000 1.25426541 0.01085065 51461 1351728000 2012.11.01 00:00 1.24880000 1.24430000 1.24320000 1.25080000 1.25331632 0.01091721 47200 1351814400 2012.11.02 00:00 1.24440000 1.24120000 1.23590000 1.24470000 1.25216239 0.01016245 54732 1352073600 2012.11.05 00:00 1.24000000 1.23440000 1.23290000 1.24090000 1.25047073 0.01063861 45011 1352160000 2012.11.06 00:00 1.23430000 1.22810000 1.22430000 1.23450000 1.24834019 0.01223979 49375 1352246400 2012.11.07 00:00 1.22790000 1.22650000 1.22160000 1.23190000 1.24626017 0.01375672 64882 1352332800 2012.11.08 00:00 1.22660000 1.22480000 1.21960000 1.22880000 1.24421634 0.01500799 75834 1352419200 2012.11.09 00:00 1.22470000 1.22390000 1.22220000 1.22690000 1.24228145 0.01553417 71609 1352678400 2012.11.12 00:00 1.22220000 1.21860000 1.21730000 1.22530000 1.24002608 0.01645851 38780 1352764800 2012.11.13 00:00 1.21860000 1.21710000 1.21590000 1.22140000 1.23784264 0.01649005 68345 1352851200 2012.11.14 00:00 1.21720000 1.22730000 1.21600000 1.22900000 1.23683858 0.01592434 51059 1352937600 2012.11.15 00:00 1.22710000 1.23690000 1.22640000 1.23980000 1.23684443 0.01502613 53761 1353024000 2012.11.16 00:00 1.23680000 1.23200000 1.23080000 1.23780000 1.23638305 0.01416155 51464 1353283200 2012.11.19 00:00 1.23100000 1.23040000 1.22690000 1.23200000 1.23581324 0.01273755 45006 1353369600 2012.11.20 00:00 1.23020000 1.23350000 1.22580000 1.23570000 1.23559293 0.01099221 46450 1353456000 2012.11.21 00:00 1.23360000 1.23710000 1.23020000 1.24010000 1.23573646 0.01034418 48549 1353542400 2012.11.22 00:00 1.23720000 1.23960000 1.23560000 1.24270000 1.23610442 0.00995818 38082 1353628800 2012.11.23 00:00 1.23970000 1.24060000 1.23770000 1.24220000 1.23653257 0.00978972 40438 1353888000 2012.11.26 00:00 1.23940000 1.23950000 1.23850000 1.24190000 1.23681518 0.00952135 42494 1353974400 2012.11.27 00:00 1.23940000 1.23900000 1.23490000 1.24230000 1.23702326 0.00913746 52161 1354060800 2012.11.28 00:00 1.23880000 1.23610000 1.23350000 1.23940000 1.23693533 0.00870755 50729 1354147200 2012.11.29 00:00 1.23650000 1.24370000 1.23560000 1.24570000 1.23757958 0.00902819 46154 1354233600 2012.11.30 00:00 1.24370000 1.24490000 1.24290000 1.24920000 1.23827677 0.00953007 48822 1354492800 2012.12.03 00:00 1.24460000 1.25240000 1.24370000 1.25450000 1.23962184 0.01069741 45824 1354579200 2012.12.04 00:00 1.25280000 1.25030000 1.24720000 1.25340000 1.24063880 0.01115897 49613 1354665600 2012.12.05 00:00 1.25040000 1.24940000 1.24730000 1.25290000 1.24147320 0.01127141 47742 1354752000 2012.12.06 00:00 1.24960000 1.23650000 1.23470000 1.25200000 1.24099957 0.01048036 48238 1354838400 2012.12.07 00:00 1.23620000 1.23220000 1.23010000 1.23820000 1.24016151 0.00963564 44174 1355097600 2012.12.10 00:00 1.22870000 1.23360000 1.22860000 1.23430000 1.23953661 0.00830353 38881 1355184000 2012.12.11 00:00 1.23350000 1.23520000 1.23330000 1.23890000 1.23912360 0.00663637 40156 1355270400 2012.12.12 00:00 1.23500000 1.23860000 1.23330000 1.23910000 1.23907373 0.00608793 42585 1355356800 2012.12.13 00:00 1.23890000 1.24200000 1.23700000 1.24410000 1.23935242 0.00609833 40689 1355443200 2012.12.14 00:00 1.24210000 1.24560000 1.24020000 1.24640000 1.23994743 0.00600082 39348 1355702400 2012.12.17 00:00 1.24770000 1.24720000 1.24660000 1.25060000 1.24063815 0.00577169 104380 1355788800 2012.12.18 00:00 1.24730000 1.25560000 1.24710000 1.25710000 1.24206309 0.00634312 38128 1355875200 2012.12.19 00:00 1.25560000 1.26210000 1.25550000 1.26810000 1.24397137 0.00763942 59418 1355961600 2012.12.20 00:00 1.26190000 1.26330000 1.25890000 1.26820000 1.24581219 0.00882794 42097 1356048000 2012.12.21 00:00 1.26350000 1.26650000 1.26190000 1.26960000 1.24778246 0.01011714 42534 1356307200 2012.12.24 00:00 1.26670000 1.27080000 1.26590000 1.27370000 1.24997460 0.01151334 21363 1356480000 2012.12.26 00:00 1.27130000 1.27430000 1.26990000 1.27830000 1.25229131 0.01288156 23117 1356566400 2012.12.27 00:00 1.27410000 1.27520000 1.27400000 1.28070000 1.25447309 0.01376927 33734 1356652800 2012.12.28 00:00 1.27490000 1.27410000 1.26760000 1.27820000 1.25634232 0.01462731 34532 1356912000 2012.12.31 00:00 1.27360000 1.26880000 1.26830000 1.27550000 1.25752876 0.01492933 24531 1357084800 2013.01.02 00:00 1.27090000 1.25530000 1.25450000 1.27110000 1.25731650 0.01484226 51661 1357171200 2013.01.03 00:00 1.25520000 1.24650000 1.24430000 1.25690000 1.25628636 0.01473661 45167 1357257600 2013.01.04 00:00 1.24700000 1.24700000 1.24510000 1.25170000 1.25540194 0.01466279 46969 1357516800 2013.01.07 00:00 1.24730000 1.24820000 1.24060000 1.25080000 1.25471604 0.01408609 50319 1357603200 2013.01.08 00:00 1.24870000 1.24540000 1.24500000 1.25290000 1.25382880 0.01335226 134508 1357689600 2013.01.09 00:00 1.24540000 1.24240000 1.23840000 1.24660000 1.25274034 0.01298206 59893 1357776000 2013.01.10 00:00 1.24230000 1.25200000 1.23570000 1.25240000 1.25266983 0.01239553 50248 1357862400 2013.01.11 00:00 1.25190000 1.26610000 1.25130000 1.26750000 1.25394890 0.01192703 51963 1358121600 2013.01.14 00:00 1.26590000 1.26600000 1.26240000 1.27100000 1.25509662 0.01153134 137095 1358208000 2013.01.15 00:00 1.26600000 1.25920000 1.25690000 1.26990000 1.25548742 0.01123262 56295 1358294400 2013.01.16 00:00 1.25920000 1.25690000 1.25600000 1.26230000 1.25562195 0.01103174 53442 1358380800 2013.01.17 00:00 1.25690000 1.26830000 1.25650000 1.27180000 1.25682938 0.01093650 58999 1358467200 2013.01.18 00:00 1.26830000 1.26660000 1.26500000 1.27380000 1.25775992 0.01080538 57507 1358726400 2013.01.21 00:00 1.26630000 1.26570000 1.26400000 1.26820000 1.25851612 0.01069583 35929 1358812800 2013.01.22 00:00 1.26590000 1.26070000 1.25680000 1.26850000 1.25872411 0.01052048 57010 1358899200 2013.01.23 00:00 1.26020000 1.26160000 1.25860000 1.26500000 1.25899800 0.01015729 49095 1358985600 2013.01.24 00:00 1.26200000 1.27980000 1.26180000 1.28070000 1.26097914 0.01057851 57202 1359072000 2013.01.25 00:00 1.27980000 1.29020000 1.27780000 1.29420000 1.26376208 0.01232445 58535 1359331200 2013.01.28 00:00 1.29190000 1.29150000 1.28910000 1.29590000 1.26640379 0.01420500 50052 1359417600 2013.01.29 00:00 1.29120000 1.28780000 1.28370000 1.29230000 1.26844152 0.01558781 53626 1359504000 2013.01.30 00:00 1.28810000 1.30220000 1.28740000 1.30460000 1.27165662 0.01795758 53414 1359590400 2013.01.31 00:00 1.30210000 1.30210000 1.29890000 1.30750000 1.27455599 0.01915383 51577 1359676800 2013.02.01 00:00 1.30220000 1.31070000 1.30150000 1.31910000 1.27799827 0.02072154 60700 1359936000 2013.02.04 00:00 1.30880000 1.29460000 1.29340000 1.31120000 1.27957939 0.02038437 46251 1360022400 2013.02.05 00:00 1.29470000 1.30720000 1.29010000 1.30880000 1.28220992 0.02044396 55708 1360108800 2013.02.06 00:00 1.30700000 1.31010000 1.30570000 1.31550000 1.28486612 0.01991452 56980 1360195200 2013.02.07 00:00 1.30990000 1.30280000 1.29590000 1.31590000 1.28657411 0.01922611 59844 1360281600 2013.02.08 00:00 1.30290000 1.29460000 1.29330000 1.30530000 1.28733848 0.01888202 53187 1360540800 2013.02.11 00:00 1.29580000 1.30700000 1.29460000 1.30750000 1.28921101 0.01901807 44884 1360627200 2013.02.12 00:00 1.30690000 1.30530000 1.30350000 1.31460000 1.29074329 0.01829706 51903 1360713600 2013.02.13 00:00 1.30540000 1.29800000 1.29730000 1.30900000 1.29143441 0.01676849 51372 1360800000 2013.02.14 00:00 1.29700000 1.28960000 1.28560000 1.30030000 1.29125970 0.01595652 55523 1360886400 2013.02.15 00:00 1.29000000 1.29590000 1.28470000 1.29830000 1.29170163 0.01496844 55451 1361145600 2013.02.18 00:00 1.29620000 1.29520000 1.29350000 1.29950000 1.29203481 0.01375542 43162 1361232000 2013.02.19 00:00 1.29520000 1.29270000 1.28790000 1.29610000 1.29209816 0.01181730 60923 1361318400 2013.02.20 00:00 1.29260000 1.29470000 1.29230000 1.30180000 1.29234596 0.00952969 73515 1361404800 2013.02.21 00:00 1.29520000 1.28720000 1.28400000 1.29720000 1.29185587 0.00948798 77815 1361491200 2013.02.22 00:00 1.28730000 1.27770000 1.27430000 1.28840000 1.29050769 0.01079455 69581 1361750400 2013.02.25 00:00 1.28250000 1.27330000 1.26770000 1.29150000 1.28886886 0.01238514 84580 1361836800 2013.02.26 00:00 1.27280000 1.27690000 1.26930000 1.28100000 1.28772897 0.01333429 91008 1361923200 2013.02.27 00:00 1.27650000 1.28340000 1.27570000 1.28750000 1.28731669 0.01320583 77071 1362009600 2013.02.28 00:00 1.28330000 1.27810000 1.27630000 1.28930000 1.28643891 0.01340815 66879 1362096000 2013.03.01 00:00 1.27800000 1.27570000 1.27110000 1.28060000 1.28541615 0.01298214 67043 1362355200 2013.03.04 00:00 1.27530000 1.27730000 1.27500000 1.28650000 1.28464319 0.01330605 59441 1362441600 2013.03.05 00:00 1.27730000 1.27210000 1.27120000 1.27830000 1.28344860 0.01312330 62642 1362528000 2013.03.06 00:00 1.27180000 1.26700000 1.26520000 1.27300000 1.28188206 0.01282653 56885 1362614400 2013.03.07 00:00 1.26760000 1.27640000 1.26680000 1.27780000 1.28135996 0.01219089 65942 1362700800 2013.03.08 00:00 1.27640000 1.26970000 1.26570000 1.27940000 1.28024949 0.01245845 65085 1362960000 2013.03.11 00:00 1.27220000 1.26870000 1.26660000 1.27330000 1.27914954 0.01152401 50272 1363046400 2013.03.12 00:00 1.26920000 1.26230000 1.26070000 1.26980000 1.27754482 0.01095537 66222 1363132800 2013.03.13 00:00 1.26230000 1.25850000 1.25490000 1.26520000 1.27573103 0.01115458 63139 1363219200 2013.03.14 00:00 1.25840000 1.25220000 1.24690000 1.25950000 1.27348998 0.01233216 70872 1363305600 2013.03.15 00:00 1.25230000 1.25580000 1.25160000 1.26230000 1.27180522 0.01223461 64153 1363564800 2013.03.18 00:00 1.24620000 1.24520000 1.24270000 1.25080000 1.26927139 0.01289809 73197 1363651200 2013.03.19 00:00 1.24530000 1.24200000 1.23960000 1.24920000 1.26667411 0.01360612 70447 1363737600 2013.03.20 00:00 1.24210000 1.24580000 1.23980000 1.24910000 1.26468610 0.01318871 67735 1363824000 2013.03.21 00:00 1.24590000 1.23540000 1.23420000 1.24840000 1.26189695 0.01411380 72186 1363910400 2013.03.22 00:00 1.23580000 1.24330000 1.23430000 1.24630000 1.26012581 0.01452204 58439 1364169600 2013.03.25 00:00 1.23910000 1.22800000 1.22790000 1.24950000 1.25706621 0.01632877 73079 1364256000 2013.03.26 00:00 1.22790000 1.22620000 1.22320000 1.23150000 1.25412657 0.01759655 61469 1364342400 2013.03.27 00:00 1.22670000 1.22360000 1.22210000 1.22840000 1.25121928 0.01810735 62631 1364428800 2013.03.28 00:00 1.22340000 1.23070000 1.22240000 1.23310000 1.24926506 0.01796599 62660 1364515200 2013.03.29 00:00 1.23060000 1.23030000 1.22730000 1.23280000 1.24745887 0.01770972 25082 1364774400 2013.04.01 00:00 1.22880000 1.23240000 1.22720000 1.23440000 1.24602469 0.01687780 32834 1364860800 2013.04.02 00:00 1.23240000 1.22630000 1.22470000 1.23290000 1.24414615 0.01654436 58025 1364947200 2013.04.03 00:00 1.22680000 1.22800000 1.22190000 1.22900000 1.24260842 0.01620722 54519 1365033600 2013.04.04 00:00 1.22810000 1.23910000 1.22330000 1.24210000 1.24227428 0.01435332 73268 1365120000 2013.04.05 00:00 1.23930000 1.25130000 1.23720000 1.25640000 1.24313387 0.01322776 71566 1365379200 2013.04.08 00:00 1.25130000 1.24910000 1.24840000 1.25550000 1.24370208 0.01215087 60514 1365465600 2013.04.09 00:00 1.24910000 1.24680000 1.24320000 1.25360000 1.24399712 0.01154972 65332 1365552000 2013.04.10 00:00 1.24710000 1.23910000 1.23810000 1.24860000 1.24353073 0.01091771 57867 1365638400 2013.04.11 00:00 1.23950000 1.24210000 1.23650000 1.24480000 1.24339447 0.01067984 63728 1365724800 2013.04.12 00:00 1.24320000 1.24790000 1.23870000 1.24920000 1.24382356 0.01060709 64301 1365984000 2013.04.15 00:00 1.24820000 1.26370000 1.24490000 1.26650000 1.24571656 0.01247796 86284 1366070400 2013.04.16 00:00 1.26400000 1.26800000 1.25950000 1.27170000 1.24783879 0.01446442 88835 1366156800 2013.04.17 00:00 1.26720000 1.26540000 1.26230000 1.27400000 1.24951129 0.01583213 85061 1366243200 2013.04.18 00:00 1.26550000 1.26670000 1.26200000 1.27100000 1.25114831 0.01677602 80788 1366329600 2013.04.19 00:00 1.26660000 1.26930000 1.26200000 1.27300000 1.25287704 0.01798805 70215 1366588800 2013.04.22 00:00 1.27200000 1.27150000 1.26840000 1.27330000 1.25465066 0.01838344 64624 1366675200 2013.04.23 00:00 1.27140000 1.26650000 1.26520000 1.27760000 1.25577916 0.01791736 74450 1366761600 2013.04.24 00:00 1.26600000 1.26580000 1.26220000 1.27010000 1.25673353 0.01691802 69133 1366848000 2013.04.25 00:00 1.26570000 1.26410000 1.25990000 1.26790000 1.25743510 0.01620625 67052 1366934400 2013.04.26 00:00 1.26410000 1.26700000 1.26090000 1.26870000 1.25834604 0.01543992 71721 1367193600 2013.04.29 00:00 1.26910000 1.26530000 1.26420000 1.27010000 1.25900832 0.01455408 57008 1367280000 2013.04.30 00:00 1.26550000 1.26950000 1.26110000 1.27370000 1.26000753 0.01297018 65059 1367366400 2013.05.01 00:00 1.26950000 1.28190000 1.26800000 1.28470000 1.26209253 0.01205501 58045 1367452800 2013.05.02 00:00 1.28200000 1.27450000 1.27230000 1.28880000 1.26327419 0.01134612 73140 1367539200 2013.05.03 00:00 1.27480000 1.27130000 1.26890000 1.28210000 1.26403855 0.01123091 61576 1367798400 2013.05.06 00:00 1.27300000 1.27490000 1.27140000 1.28140000 1.26507298 0.01104035 46554 1367884800 2013.05.07 00:00 1.27500000 1.28390000 1.27480000 1.29100000 1.26686603 0.01109480 62651 1367971200 2013.05.08 00:00 1.28410000 1.29260000 1.28330000 1.29470000 1.26931688 0.01073269 63800 1368057600 2013.05.09 00:00 1.29300000 1.29180000 1.28360000 1.29790000 1.27145813 0.01002305 70544 1368144000 2013.05.10 00:00 1.29210000 1.29590000 1.29110000 1.30180000 1.27378593 0.00992916 75073 1368403200 2013.05.13 00:00 1.29670000 1.30340000 1.29530000 1.30510000 1.27660632 0.01165482 70028 1368489600 2013.05.14 00:00 1.30350000 1.30610000 1.29950000 1.31200000 1.27941524 0.01338750 80100 1368576000 2013.05.15 00:00 1.30620000 1.30160000 1.29820000 1.30850000 1.28152807 0.01412339 81985 1368662400 2013.05.16 00:00 1.30170000 1.31280000 1.29940000 1.31380000 1.28450635 0.01570031 83635 1368748800 2013.05.17 00:00 1.31290000 1.31800000 1.31060000 1.32240000 1.28769622 0.01746269 68617 1369008000 2013.05.20 00:00 1.31600000 1.31310000 1.31150000 1.31820000 1.29011563 0.01838908 69058 1369094400 2013.05.21 00:00 1.31260000 1.31660000 1.31040000 1.32030000 1.29263795 0.01896923 82929 1369180800 2013.05.22 00:00 1.31660000 1.32520000 1.31510000 1.33190000 1.29573910 0.01984093 92182 1369267200 2013.05.23 00:00 1.32540000 1.32630000 1.32390000 1.33790000 1.29864966 0.02013700 104295 1369353600 2013.05.24 00:00 1.32590000 1.33950000 1.32580000 1.34330000 1.30254017 0.02138711 75612 1369612800 2013.05.27 00:00 1.34010000 1.34140000 1.33840000 1.34520000 1.30624111 0.02193525 41293 1369699200 2013.05.28 00:00 1.34190000 1.33660000 1.33270000 1.34460000 1.30913243 0.02175178 81122 1369785600 2013.05.29 00:00 1.33680000 1.34150000 1.33560000 1.34810000 1.31221505 0.02242251 92314 1369872000 2013.05.30 00:00 1.34260000 1.35010000 1.33750000 1.35360000 1.31582314 0.02273859 92176 1369958400 2013.05.31 00:00 1.35030000 1.35660000 1.34700000 1.35910000 1.31970665 0.02262091 90002 1370217600 2013.06.03 00:00 1.35030000 1.33780000 1.33700000 1.35430000 1.32142983 0.02076622 83304 1370304000 2013.06.04 00:00 1.33840000 1.35520000 1.33750000 1.35920000 1.32464604 0.02043040 83829 1370390400 2013.06.05 00:00 1.35530000 1.37140000 1.35460000 1.37640000 1.32909880 0.02176726 91091 1370476800 2013.06.06 00:00 1.37220000 1.37990000 1.37110000 1.39000000 1.33393701 0.02310733 103234 1370563200 2013.06.07 00:00 1.38030000 1.39270000 1.37930000 1.40180000 1.33953348 0.02528332 107894 1370822400 2013.06.10 00:00 1.40190000 1.40040000 1.39590000 1.40450000 1.34533029 0.02782407 84665 1370908800 2013.06.11 00:00 1.40010000 1.41090000 1.39920000 1.42370000 1.35157503 0.03062816 106604 1370995200 2013.06.12 00:00 1.41280000 1.40590000 1.38800000 1.41280000 1.35674883 0.03142182 96679 1371081600 2013.06.13 00:00 1.40590000 1.38710000 1.38360000 1.41680000 1.35963942 0.03087861 105862 1371168000 2013.06.14 00:00 1.38720000 1.39370000 1.38120000 1.39500000 1.36288329 0.03064078 91725 1371427200 2013.06.17 00:00 1.39430000 1.39920000 1.38240000 1.40210000 1.36634202 0.02982067 70480 1371513600 2013.06.18 00:00 1.39930000 1.41150000 1.39550000 1.41680000 1.37064278 0.02950440 82329 1371600000 2013.06.19 00:00 1.41040000 1.42980000 1.40060000 1.43160000 1.37627680 0.03071142 82471 1371686400 2013.06.20 00:00 1.42940000 1.43700000 1.42680000 1.44140000 1.38205996 0.03171216 117988 1371772800 2013.06.21 00:00 1.43690000 1.42330000 1.41980000 1.43900000 1.38598759 0.03173936 99931 1372032000 2013.06.24 00:00 1.42130000 1.41790000 1.41230000 1.43150000 1.38902686 0.03102328 103988 1372118400 2013.06.25 00:00 1.41910000 1.41260000 1.41090000 1.42550000 1.39127192 0.02915845 96276 1372204800 2013.06.26 00:00 1.41240000 1.40190000 1.39370000 1.41620000 1.39228412 0.02698182 95948 1372291200 2013.06.27 00:00 1.40120000 1.40550000 1.39550000 1.40720000 1.39354278 0.02527272 86186 1372377600 2013.06.28 00:00 1.40510000 1.42290000 1.40350000 1.42680000 1.39633870 0.02421207 91078 1372636800 2013.07.01 00:00 1.42750000 1.41320000 1.41150000 1.42760000 1.39794454 0.02020788 74955 1372723200 2013.07.02 00:00 1.41370000 1.41850000 1.41190000 1.42730000 1.39990220 0.01753360 86407 1372809600 2013.07.03 00:00 1.41860000 1.43130000 1.41230000 1.43970000 1.40289247 0.01631215 93310 1372896000 2013.07.04 00:00 1.43110000 1.41110000 1.40640000 1.43280000 1.40367414 0.01518084 76762 1372982400 2013.07.05 00:00 1.41170000 1.41590000 1.40160000 1.41800000 1.40483851 0.01458626 75189 1373241600 2013.07.08 00:00 1.41510000 1.40870000 1.40750000 1.41800000 1.40520627 0.01437808 62682 1373328000 2013.07.09 00:00 1.40880000 1.39270000 1.39050000 1.41460000 1.40401519 0.01518206 82628 1373414400 2013.07.10 00:00 1.39250000 1.41350000 1.38640000 1.41640000 1.40491851 0.01485081 91287 1373500800 2013.07.11 00:00 1.41290000 1.42470000 1.40750000 1.42950000 1.40680246 0.01387966 120755 1373587200 2013.07.12 00:00 1.42510000 1.44400000 1.42340000 1.44780000 1.41034508 0.01397292 81889 1373846400 2013.07.15 00:00 1.44100000 1.43540000 1.43110000 1.44190000 1.41273127 0.01366971 75990 1373932800 2013.07.16 00:00 1.43530000 1.42210000 1.41820000 1.43710000 1.41362353 0.01343893 86863 1374019200 2013.07.17 00:00 1.42240000 1.42010000 1.41650000 1.42960000 1.41424033 0.01280004 85377 1374105600 2013.07.18 00:00 1.41970000 1.42930000 1.41860000 1.43310000 1.41567459 0.01182765 81232 1374192000 2013.07.19 00:00 1.42850000 1.43120000 1.42110000 1.43330000 1.41715320 0.01193730 79568 1374451200 2013.07.22 00:00 1.43060000 1.42520000 1.42370000 1.43440000 1.41791956 0.01197834 70019 1374537600 2013.07.23 00:00 1.42510000 1.42220000 1.42120000 1.42940000 1.41832722 0.01191151 79831 1374624000 2013.07.24 00:00 1.42210000 1.43850000 1.41860000 1.44410000 1.42024844 0.01187463 92532 1374710400 2013.07.25 00:00 1.43810000 1.43580000 1.43190000 1.44560000 1.42172954 0.01169677 88327 1374796800 2013.07.26 00:00 1.43480000 1.43330000 1.42920000 1.43800000 1.42283149 0.01187922 78347 1375056000 2013.07.29 00:00 1.43400000 1.44010000 1.43100000 1.44280000 1.42447611 0.01216603 75676 1375142400 2013.07.30 00:00 1.43990000 1.46300000 1.43980000 1.46550000 1.42814505 0.01469929 79544 1375228800 2013.07.31 00:00 1.46280000 1.48020000 1.46120000 1.48480000 1.43310266 0.01907061 91036 1375315200 2013.08.01 00:00 1.48080000 1.47930000 1.47110000 1.49040000 1.43750241 0.02164636 84466 1375401600 2013.08.02 00:00 1.47870000 1.49140000 1.47660000 1.49390000 1.44263551 0.02503517 81048 1375660800 2013.08.05 00:00 1.48790000 1.48440000 1.48410000 1.49940000 1.44661308 0.02627991 67886 1375747200 2013.08.06 00:00 1.48422000 1.48022000 1.47367000 1.48858000 1.44981374 0.02498579 77359 1375833600 2013.08.07 00:00 1.47965000 1.48134000 1.47698000 1.48987000 1.45281624 0.02504853 80265 1375920000 2013.08.08 00:00 1.48078000 1.46925000 1.46673000 1.48537000 1.45438136 0.02473224 81503 1376006400 2013.08.09 00:00 1.46949000 1.45028000 1.44778000 1.47263000 1.45399076 0.02458368 66409 1376265600 2013.08.12 00:00 1.44779000 1.45346000 1.44492000 1.45570000 1.45394021 0.02422488 61855 1376352000 2013.08.13 00:00 1.45304000 1.45527000 1.45304000 1.46064000 1.45406686 0.02316137 75286 1376438400 2013.08.14 00:00 1.45472000 1.45237000 1.44792000 1.46010000 1.45390525 0.02188996 66638 1376524800 2013.08.15 00:00 1.45177000 1.45922000 1.44606000 1.46231000 1.45441142 0.02116939 84876 1376611200 2013.08.16 00:00 1.45961000 1.45101000 1.44747000 1.46284000 1.45408747 0.02058528 71071 1376870400 2013.08.19 00:00 1.45087000 1.46300000 1.44431000 1.46520000 1.45493628 0.01944414 68583 1376956800 2013.08.20 00:00 1.46259000 1.47795000 1.46008000 1.48402000 1.45712807 0.01802639 78883 1377043200 2013.08.21 00:00 1.47852000 1.48800000 1.47848000 1.48857000 1.46006825 0.01791316 82780 1377129600 2013.08.22 00:00 1.48762000 1.48269000 1.47533000 1.49286000 1.46222270 0.01710872 81246 1377216000 2013.08.23 00:00 1.48076000 1.48205000 1.47680000 1.48844000 1.46411102 0.01573712 71968 1377475200 2013.08.26 00:00 1.48047000 1.47979000 1.47602000 1.48547000 1.46560425 0.01456540 50735 1377561600 2013.08.27 00:00 1.47938000 1.49061000 1.47930000 1.49623000 1.46798575 0.01467897 74047 1377648000 2013.08.28 00:00 1.49055000 1.49168000 1.48869000 1.50306000 1.47024235 0.01475815 77114 1377734400 2013.08.29 00:00 1.49091000 1.48231000 1.47889000 1.49294000 1.47139165 0.01467108 71562 1377820800 2013.08.30 00:00 1.48208000 1.48407000 1.47653000 1.48629000 1.47259911 0.01417601 68005 1378080000 2013.09.02 00:00 1.47636000 1.46859000 1.46612000 1.48045000 1.47221729 0.01395022 57576 1378166400 2013.09.03 00:00 1.46892000 1.45293000 1.45087000 1.46994000 1.47038041 0.01442740 75470 1378252800 2013.09.04 00:00 1.45228000 1.43938000 1.43460000 1.45682000 1.46742799 0.01577857 69807 1378339200 2013.09.05 00:00 1.43867000 1.43800000 1.43542000 1.44689000 1.46462532 0.01727134 71587 1378425600 2013.09.06 00:00 1.43756000 1.43409000 1.42602000 1.43897000 1.46171720 0.01878734 64281 1378684800 2013.09.09 00:00 1.42992000 1.43593000 1.42936000 1.43859000 1.45926127 0.02017810 57990 1378771200 2013.09.10 00:00 1.43565000 1.42418000 1.42370000 1.43764000 1.45592020 0.02258326 67996 1378857600 2013.09.11 00:00 1.42415000 1.42673000 1.42386000 1.43012000 1.45314018 0.02443161 64777 1378944000 2013.09.12 00:00 1.42638000 1.43385000 1.42357000 1.44017000 1.45130302 0.02543958 68040 1379030400 2013.09.13 00:00 1.43441000 1.43805000 1.43209000 1.43929000 1.45004083 0.02610076 59829 1379289600 2013.09.16 00:00 1.42963000 1.43057000 1.42184000 1.43420000 1.44818646 0.02699524 63352 1379376000 2013.09.17 00:00 1.43041000 1.42722000 1.42591000 1.43567000 1.44618966 0.02727198 54919 1379462400 2013.09.18 00:00 1.42725000 1.41990000 1.41917000 1.42994000 1.44368588 0.02705441 65190 1379548800 2013.09.19 00:00 1.42024000 1.43265000 1.41994000 1.43459000 1.44263484 0.02603199 78855 1379635200 2013.09.20 00:00 1.43319000 1.43890000 1.43045000 1.43980000 1.44227914 0.02459599 58652 1379894400 2013.09.23 00:00 1.44440000 1.43064000 1.42725000 1.44545000 1.44117065 0.02347109 55218 1379980800 2013.09.24 00:00 1.43006000 1.43434000 1.42980000 1.43924000 1.44052012 0.02083450 57257 1380067200 2013.09.25 00:00 1.43432000 1.44331000 1.43393000 1.44521000 1.44078582 0.01742212 57350 1380153600 2013.09.26 00:00 1.44301000 1.44065000 1.43647000 1.44570000 1.44077288 0.01473990 54991 1380240000 2013.09.27 00:00 1.43953000 1.45126000 1.43857000 1.45601000 1.44177166 0.01172386 55989 1380499200 2013.09.30 00:00 1.44742000 1.45090000 1.44537000 1.45400000 1.44264102 0.01077695 59890 1380585600 2013.10.01 00:00 1.45037000 1.43868000 1.43585000 1.45524000 1.44226378 0.01031307 69852 1380672000 2013.10.02 00:00 1.43807000 1.44638000 1.43643000 1.45437000 1.44265580 0.01058316 67244 1380758400 2013.10.03 00:00 1.44681000 1.44938000 1.44585000 1.45463000 1.44329620 0.01102850 64182 1380844800 2013.10.04 00:00 1.44913000 1.43667000 1.43358000 1.45083000 1.44266514 0.01055547 55705 1381104000 2013.10.07 00:00 1.43615000 1.44014000 1.43555000 1.44660000 1.44242465 0.01032797 48585 1381190400 2013.10.08 00:00 1.44008000 1.43988000 1.43075000 1.44127000 1.44218230 0.00938198 56142 1381276800 2013.10.09 00:00 1.43974000 1.43163000 1.42748000 1.44134000 1.44117732 0.00858788 62738 1381363200 2013.10.10 00:00 1.43127000 1.42993000 1.42694000 1.43686000 1.44010615 0.00841293 58972 1381449600 2013.10.11 00:00 1.42984000 1.43014000 1.42733000 1.43552000 1.43915699 0.00841650 53737 1381708800 2013.10.14 00:00 1.43742000 1.42889000 1.42739000 1.43798000 1.43817918 0.00832495 40922 1381795200 2013.10.15 00:00 1.42830000 1.41905000 1.41427000 1.43020000 1.43635735 0.00891075 60871 1381881600 2013.10.16 00:00 1.41883000 1.41652000 1.41450000 1.42404000 1.43446808 0.00946743 61400 1381968000 2013.10.17 00:00 1.41609000 1.41916000 1.41419000 1.42388000 1.43301017 0.01035657 66414 1382054400 2013.10.18 00:00 1.41893000 1.41414000 1.41335000 1.42233000 1.43121301 0.01149855 52390 1382313600 2013.10.21 00:00 1.41372000 1.41682000 1.41259000 1.41793000 1.42984225 0.01232014 43454 1382400000 2013.10.22 00:00 1.41598000 1.41914000 1.41343000 1.42111000 1.42882299 0.01281598 51455 1382486400 2013.10.23 00:00 1.41900000 1.43036000 1.41252000 1.43414000 1.42896937 0.01236215 66363 1382572800 2013.10.24 00:00 1.43076000 1.43376000 1.42654000 1.44129000 1.42942562 0.01201924 63281 1382659200 2013.10.25 00:00 1.43354000 1.44024000 1.43350000 1.44197000 1.43045556 0.01109387 57835 1382918400 2013.10.28 00:00 1.43993000 1.43957000 1.43501000 1.44177000 1.43132360 0.01030027 45737 1383004800 2013.10.29 00:00 1.43919000 1.44937000 1.43919000 1.45306000 1.43304231 0.01103720 67427 1383091200 2013.10.30 00:00 1.44884000 1.44797000 1.44461000 1.45262000 1.43446399 0.01140531 62245 1383177600 2013.10.31 00:00 1.44737000 1.43588000 1.43331000 1.45073000 1.43459885 0.01095534 72446 1383264000 2013.11.01 00:00 1.43646000 1.42958000 1.42514000 1.43854000 1.43412086 0.01083874 63436 1383523200 2013.11.04 00:00 1.42450000 1.42034000 1.41924000 1.42909000 1.43280840 0.01072691 49785 1383609600 2013.11.05 00:00 1.42053000 1.41667000 1.41460000 1.42647000 1.43127141 0.01070410 61515 1383696000 2013.11.06 00:00 1.41719000 1.41811000 1.41611000 1.42208000 1.43001794 0.01077293 54863 1383782400 2013.11.07 00:00 1.41811000 1.41862000 1.40501000 1.42741000 1.42893242 0.01084655 75049 1383868800 2013.11.08 00:00 1.41911000 1.42405000 1.41438000 1.42647000 1.42846743 0.01082145 67591 1384128000 2013.11.11 00:00 1.42206000 1.43177000 1.42206000 1.43465000 1.42878196 0.01089160 45236 1384214400 2013.11.12 00:00 1.43196000 1.44396000 1.43062000 1.44849000 1.43022749 0.01135292 66091 1384300800 2013.11.13 00:00 1.44435000 1.44023000 1.43955000 1.44805000 1.43118011 0.01126121 62797 1384387200 2013.11.14 00:00 1.44032000 1.44427000 1.43692000 1.44780000 1.43242677 0.01143692 67876 1384473600 2013.11.15 00:00 1.44428000 1.44000000 1.43796000 1.44560000 1.43314803 0.01086440 52945 1384732800 2013.11.18 00:00 1.43897000 1.43965000 1.43297000 1.44169000 1.43376726 0.01035212 53831 1384819200 2013.11.19 00:00 1.44002000 1.43514000 1.43183000 1.44344000 1.43389800 0.00982471 59854 1384905600 2013.11.20 00:00 1.43508000 1.43900000 1.43238000 1.44498000 1.43438390 0.00984582 71563 1384992000 2013.11.21 00:00 1.43943000 1.45952000 1.43902000 1.46221000 1.43677782 0.01131175 73326 1385078400 2013.11.22 00:00 1.45946000 1.47797000 1.45701000 1.48068000 1.44070088 0.01487498 61701 1385337600 2013.11.25 00:00 1.47769000 1.47511000 1.47335000 1.48429000 1.44397794 0.01731833 55582 1385424000 2013.11.26 00:00 1.47543000 1.48664000 1.47088000 1.48884000 1.44804099 0.02069688 63255 1385510400 2013.11.27 00:00 1.48672000 1.49547000 1.48596000 1.49895000 1.45255804 0.02452283 60991 1385596800 2013.11.28 00:00 1.49502000 1.49418000 1.48492000 1.49761000 1.45652204 0.02716084 44929 1385683200 2013.11.29 00:00 1.49409000 1.49133000 1.48938000 1.50309000 1.45983708 0.02861591 57306 1385942400 2013.12.02 00:00 1.48703000 1.48690000 1.47990000 1.49168000 1.46241450 0.02863110 64080 1386028800 2013.12.03 00:00 1.48673000 1.48702000 1.48286000 1.49449000 1.46475788 0.02790776 67132 1386115200 2013.12.04 00:00 1.48662000 1.50511000 1.48644000 1.50882000 1.46860094 0.02822534 77764 1386201600 2013.12.05 00:00 1.50471000 1.50731000 1.50058000 1.51465000 1.47228752 0.02801997 78322 1386288000 2013.12.06 00:00 1.50709000 1.50501000 1.50168000 1.51620000 1.47540395 0.02740027 68895 1386547200 2013.12.09 00:00 1.50238000 1.50801000 1.50156000 1.51210000 1.47850928 0.02706919 58835 1386633600 2013.12.10 00:00 1.50697000 1.50359000 1.50191000 1.51389000 1.48089792 0.02686736 64165 1386720000 2013.12.11 00:00 1.50346000 1.52322000 1.50283000 1.52354000 1.48492860 0.02739361 64231 1386806400 2013.12.12 00:00 1.52201000 1.53869000 1.51776000 1.54325000 1.49004873 0.02895396 69602 1386892800 2013.12.13 00:00 1.53884000 1.53187000 1.53119000 1.54255000 1.49403171 0.02864401 59148 1387152000 2013.12.16 00:00 1.53090000 1.53747000 1.53052000 1.54416000 1.49816869 0.02794263 55443 1387238400 2013.12.17 00:00 1.53753000 1.54680000 1.53563000 1.54750000 1.50280024 0.02654799 53643 1387324800 2013.12.18 00:00 1.54567000 1.54417000 1.54184000 1.55747000 1.50674022 0.02414355 66759 1387411200 2013.12.19 00:00 1.54372000 1.54038000 1.54036000 1.54770000 1.50994401 0.02284267 65936 1387497600 2013.12.20 00:00 1.54081000 1.53166000 1.53049000 1.54224000 1.51201220 0.02213674 60234 1387756800 2013.12.23 00:00 1.53155000 1.53260000 1.52864000 1.53484000 1.51397294 0.02087514 39980 1387843200 2013.12.24 00:00 1.53177000 1.53168000 1.53039000 1.53649000 1.51565933 0.02015717 30566 1388016000 2013.12.26 00:00 1.53288000 1.53871000 1.53225000 1.54298000 1.51785463 0.02003487 27617 1388102400 2013.12.27 00:00 1.53871000 1.54953000 1.53766000 1.55967000 1.52087133 0.02018188 57417 1388361600 2013.12.30 00:00 1.55174000 1.54979000 1.54693000 1.55568000 1.52362549 0.01976016 53077 1388448000 2013.12.31 00:00 1.54929000 1.54079000 1.53819000 1.55015000 1.52526021 0.01808878 40321 1388620800 2014.01.02 00:00 1.54815000 1.53389000 1.52576000 1.54882000 1.52608209 0.01583267 69565 1388707200 2014.01.03 00:00 1.53263000 1.51826000 1.51159000 1.53680000 1.52533713 0.01546396 72111 1388966400 2014.01.06 00:00 1.51640000 1.51927000 1.51279000 1.52466000 1.52475931 0.01522877 63646 1389052800 2014.01.07 00:00 1.51937000 1.52485000 1.51928000 1.53095000 1.52476795 0.01456999 63761 1389139200 2014.01.08 00:00 1.52512000 1.52461000 1.51980000 1.52866000 1.52475290 0.01408882 68847 1389225600 2014.01.09 00:00 1.52484000 1.52861000 1.52268000 1.53549000 1.52512025 0.01303591 67813 1389312000 2014.01.10 00:00 1.52876000 1.51862000 1.51734000 1.53285000 1.52450117 0.01354194 64604 1389571200 2014.01.13 00:00 1.51907000 1.50965000 1.50298000 1.52126000 1.52308678 0.01447160 62908 1389657600 2014.01.14 00:00 1.50935000 1.52531000 1.50888000 1.52697000 1.52329851 0.01421080 61788 1389744000 2014.01.15 00:00 1.52523000 1.52570000 1.52152000 1.53249000 1.52352723 0.01372526 64105 1389830400 2014.01.16 00:00 1.52540000 1.54350000 1.52540000 1.55075000 1.52542939 0.01241909 67995 1389916800 2014.01.17 00:00 1.54338000 1.54199000 1.54108000 1.54839000 1.52700660 0.01156802 55948 1390176000 2014.01.20 00:00 1.54256000 1.53761000 1.53635000 1.54344000 1.52801644 0.01108075 43102 1390262400 2014.01.21 00:00 1.53727000 1.53961000 1.53362000 1.54227000 1.52912059 0.01103904 58467 1390348800 2014.01.22 00:00 1.53845000 1.52962000 1.52369000 1.54264000 1.52916815 0.01100163 59811 1390435200 2014.01.23 00:00 1.52974000 1.56154000 1.52974000 1.56673000 1.53225119 0.01259146 78379 1390521600 2014.01.24 00:00 1.56180000 1.57545000 1.55967000 1.58321000 1.53636536 0.01564655 77290 1390780800 2014.01.27 00:00 1.57214000 1.56426000 1.56018000 1.57716000 1.53902199 0.01690952 62988 1390867200 2014.01.28 00:00 1.56348000 1.55660000 1.54878000 1.56685000 1.54069609 0.01756554 58478 1390953600 2014.01.29 00:00 1.55072000 1.56332000 1.54740000 1.56542000 1.54285075 0.01882076 71703 1391040000 2014.01.30 00:00 1.56229000 1.54072000 1.54069000 1.56732000 1.54264782 0.01866238 66882 1391126400 2014.01.31 00:00 1.54031000 1.54114000 1.53611000 1.55893000 1.54250422 0.01781902 70195 1391385600 2014.02.03 00:00 1.53744000 1.54482000 1.53034000 1.54758000 1.54272477 0.01708807 66187 1391472000 2014.02.04 00:00 1.54506000 1.51417000 1.51117000 1.54824000 1.54000527 0.01748699 73146 1391558400 2014.02.05 00:00 1.51275000 1.51824000 1.51131000 1.52253000 1.53793238 0.01782861 63221 1391644800 2014.02.06 00:00 1.51851000 1.51650000 1.50226000 1.51968000 1.53589120 0.01851033 61365 1391731200 2014.02.07 00:00 1.51648000 1.52238000 1.51135000 1.52319000 1.53460442 0.01858733 57648 1391990400 2014.02.10 00:00 1.51921000 1.52387000 1.51921000 1.53190000 1.53358210 0.01818780 42855 1392076800 2014.02.11 00:00 1.52413000 1.50822000 1.50822000 1.52608000 1.53116666 0.01972181 55107 1392163200 2014.02.12 00:00 1.50926000 1.50548000 1.49852000 1.51372000 1.52872031 0.02138183 55100 1392249600 2014.02.13 00:00 1.50468000 1.52313000 1.50463000 1.52789000 1.52818790 0.02136164 59806 1392336000 2014.02.14 00:00 1.52341000 1.51622000 1.51423000 1.52555000 1.52704810 0.02170518 52153 1392595200 2014.02.17 00:00 1.51207000 1.51700000 1.51126000 1.51934000 1.52609114 0.02202330 40637 1392681600 2014.02.18 00:00 1.51691000 1.52380000 1.50846000 1.52503000 1.52587293 0.02189416 55266 1392768000 2014.02.19 00:00 1.52377000 1.52520000 1.52027000 1.53098000 1.52580885 0.02189991 51401 1392854400 2014.02.20 00:00 1.52548000 1.52267000 1.52050000 1.53867000 1.52550991 0.02048295 58671 1392940800 2014.02.21 00:00 1.52259000 1.53112000 1.52167000 1.53437000 1.52604420 0.01711844 46080 1393200000 2014.02.24 00:00 1.52794000 1.51960000 1.51817000 1.53653000 1.52543047 0.01494286 49522 1393286400 2014.02.25 00:00 1.51942000 1.52335000 1.51861000 1.52769000 1.52523233 0.01322180 48551 1393372800 2014.02.26 00:00 1.52300000 1.52584000 1.52250000 1.53220000 1.52529020 0.01012633 53664 1393459200 2014.02.27 00:00 1.52567000 1.52873000 1.52550000 1.53566000 1.52561780 0.00964972 55498 1393545600 2014.02.28 00:00 1.52869000 1.54434000 1.52489000 1.54927000 1.52740087 0.01058582 58870 1393804800 2014.03.03 00:00 1.54644000 1.53625000 1.53625000 1.54994000 1.52824364 0.01049297 51837 1393891200 2014.03.04 00:00 1.53666000 1.53483000 1.53057000 1.54052000 1.52887092 0.01043625 49648 1393977600 2014.03.05 00:00 1.53520000 1.52806000 1.52702000 1.53658000 1.52879369 0.01012544 48489 1394064000 2014.03.06 00:00 1.52820000 1.52446000 1.51476000 1.52994000 1.52838095 0.00960771 59923 1394150400 2014.03.07 00:00 1.52465000 1.52981000 1.52019000 1.53100000 1.52851705 0.00957379 53764 1394409600 2014.03.10 00:00 1.53524000 1.53813000 1.53130000 1.53982000 1.52943257 0.01009480 43454 1394496000 2014.03.11 00:00 1.53779000 1.54351000 1.53103000 1.54686000 1.53077328 0.00987067 48313 1394582400 2014.03.12 00:00 1.54385000 1.54642000 1.54334000 1.55367000 1.53226344 0.00920983 54035 1394668800 2014.03.13 00:00 1.54692000 1.53552000 1.53115000 1.54726000 1.53257359 0.00910164 67645 1394755200 2014.03.14 00:00 1.53510000 1.53979000 1.53331000 1.54357000 1.53326087 0.00864957 57181 1395014400 2014.03.17 00:00 1.54437000 1.53163000 1.52815000 1.54488000 1.53310555 0.00782636 43567 1395100800 2014.03.18 00:00 1.53210000 1.52673000 1.52113000 1.53690000 1.53249835 0.00759850 47429 1395187200 2014.03.19 00:00 1.52684000 1.52925000 1.52432000 1.53232000 1.53218899 0.00744245 49148 1395273600 2014.03.20 00:00 1.52961000 1.52364000 1.52227000 1.53580000 1.53137480 0.00741291 53473 1395360000 2014.03.21 00:00 1.52345000 1.51909000 1.51578000 1.52540000 1.53020482 0.00800227 39672 1395619200 2014.03.24 00:00 1.51587000 1.51527000 1.50866000 1.52393000 1.52878245 0.00863204 46622 1395705600 2014.03.25 00:00 1.51537000 1.50772000 1.50349000 1.51635000 1.52677650 0.01029251 51556 1395792000 2014.03.26 00:00 1.50842000 1.49318000 1.49171000 1.50969000 1.52357684 0.01362462 50547 1395878400 2014.03.27 00:00 1.49415000 1.48384000 1.48296000 1.49598000 1.51979238 0.01732793 51771 1395964800 2014.03.28 00:00 1.48391000 1.48671000 1.47792000 1.48979000 1.51664167 0.01895653 45221 1396224000 2014.03.31 00:00 1.48852000 1.48616000 1.48480000 1.49576000 1.51373866 0.02052810 49869 1396310400 2014.04.01 00:00 1.48607000 1.49140000 1.48047000 1.49483000 1.51161117 0.02123894 48197 1396396800 2014.04.02 00:00 1.49168000 1.48862000 1.48782000 1.49645000 1.50942153 0.02219416 46811 1396483200 2014.04.03 00:00 1.48814000 1.48598000 1.48415000 1.49475000 1.50718900 0.02322017 54746 1396569600 2014.04.04 00:00 1.48598000 1.47459000 1.46955000 1.48688000 1.50408434 0.02466712 41142 1396828800 2014.04.07 00:00 1.47488000 1.48220000 1.47375000 1.48512000 1.50200011 0.02452829 32735 1396915200 2014.04.08 00:00 1.48221000 1.47374000 1.47341000 1.48369000 1.49930868 0.02417826 42064 1397001600 2014.04.09 00:00 1.47400000 1.47538000 1.46908000 1.47834000 1.49702975 0.02284913 40339 1397088000 2014.04.10 00:00 1.47554000 1.47505000 1.46534000 1.47826000 1.49493644 0.02206538 45129 1397174400 2014.04.11 00:00 1.47498000 1.47739000 1.47362000 1.48352000 1.49326535 0.02023104 38675 1397433600 2014.04.14 00:00 1.47335000 1.46637000 1.46608000 1.47671000 1.49070389 0.01943358 36151 1397520000 2014.04.15 00:00 1.46657000 1.47547000 1.46618000 1.47982000 1.48925305 0.01805655 37799 1397606400 2014.04.16 00:00 1.47597000 1.47408000 1.47177000 1.48192000 1.48780799 0.01598230 38560 1397692800 2014.04.17 00:00 1.47422000 1.48008000 1.47294000 1.48374000 1.48707199 0.01383974 32377 1397779200 2014.04.18 00:00 1.48103000 1.48046000 1.47892000 1.48152000 1.48644228 0.01177272 12801 1398038400 2014.04.21 00:00 1.47888000 1.47875000 1.47671000 1.48237000 1.48570968 0.00968628 17619 1398124800 2014.04.22 00:00 1.47905000 1.47382000 1.47186000 1.47976000 1.48457733 0.00808649 31409 1398211200 2014.04.23 00:00 1.47382000 1.48688000 1.47176000 1.49289000 1.48479663 0.00800490 40410 1398297600 2014.04.24 00:00 1.48722000 1.49286000 1.48567000 1.49447000 1.48556457 0.00864756 35706 1398384000 2014.04.25 00:00 1.49269000 1.49234000 1.48784000 1.49414000 1.48620985 0.00915740 28532 1398643200 2014.04.28 00:00 1.49194000 1.49597000 1.48550000 1.49852000 1.48713939 0.00995176 42881 1398729600 2014.04.29 00:00 1.49597000 1.49036000 1.48870000 1.50221000 1.48744611 0.01012407 42902 1398816000 2014.04.30 00:00 1.49044000 1.49344000 1.48274000 1.49800000 1.48801696 0.01056467 51547 1398902400 2014.05.01 00:00 1.49261000 1.49547000 1.49085000 1.49816000 1.48872677 0.01111773 35439 1398988800 2014.05.02 00:00 1.49547000 1.49528000 1.49335000 1.50164000 1.48935089 0.01111685 44742 1399248000 2014.05.05 00:00 1.49417000 1.49597000 1.49341000 1.49957000 1.48998128 0.01144750 32765 1399334400 2014.05.06 00:00 1.49614000 1.48918000 1.48622000 1.49752000 1.48990497 0.01081742 43866 1399420800 2014.05.07 00:00 1.48899000 1.49120000 1.48899000 1.49409000 1.49002831 0.01038131 43379 1399507200 2014.05.08 00:00 1.49090000 1.47549000 1.47531000 1.49273000 1.48864371 0.00975879 52305 1399593600 2014.05.09 00:00 1.47625000 1.46956000 1.46891000 1.47993000 1.48682621 0.00979300 42839 1399852800 2014.05.12 00:00 1.46861000 1.46931000 1.46687000 1.47125000 1.48515800 0.00929185 31939 1399939200 2014.05.13 00:00 1.46941000 1.46409000 1.46219000 1.47496000 1.48315152 0.01020483 46460 1400025600 2014.05.14 00:00 1.46418000 1.46219000 1.45739000 1.46465000 1.48115519 0.01130968 43002 1400112000 2014.05.15 00:00 1.46168000 1.46497000 1.45641000 1.46919000 1.47961374 0.01219184 48368 1400198400 2014.05.16 00:00 1.46515000 1.46312000 1.46166000 1.47012000 1.47804291 0.01312292 38506 1400457600 2014.05.19 00:00 1.46111000 1.46910000 1.46103000 1.47026000 1.47719120 0.01352221 35325 1400544000 2014.05.20 00:00 1.46936000 1.48221000 1.46847000 1.48241000 1.47766918 0.01338735 47572 1400630400 2014.05.21 00:00 1.48212000 1.47918000 1.47910000 1.48731000 1.47781307 0.01319064 51448 1400716800 2014.05.22 00:00 1.47910000 1.47994000 1.47382000 1.48360000 1.47801564 0.01271541 42281 1400803200 2014.05.23 00:00 1.47950000 1.47665000 1.47442000 1.48087000 1.47788558 0.01233221 38842 1401062400 2014.05.26 00:00 1.47370000 1.47701000 1.47370000 1.47763000 1.47780219 0.01166161 22872 1401148800 2014.05.27 00:00 1.47640000 1.47225000 1.47133000 1.47705000 1.47727341 0.01142082 41376 1401235200 2014.05.28 00:00 1.47234000 1.47113000 1.47035000 1.47617000 1.47668832 0.01093022 40428 1401321600 2014.05.29 00:00 1.47145000 1.46131000 1.46077000 1.47595000 1.47522372 0.01059222 43430 1401408000 2014.05.30 00:00 1.46169000 1.46440000 1.45820000 1.46773000 1.47419289 0.00981327 40908 1401667200 2014.06.02 00:00 1.46417000 1.47037000 1.46299000 1.47516000 1.47382880 0.00850386 40166 1401753600 2014.06.03 00:00 1.47030000 1.47045000 1.46407000 1.47443000 1.47350701 0.00773529 43154 1401840000 2014.06.04 00:00 1.47086000 1.46553000 1.46396000 1.47165000 1.47274730 0.00657573 40604 1401926400 2014.06.05 00:00 1.46575000 1.46224000 1.45115000 1.46849000 1.47174660 0.00658695 48494 1402012800 2014.06.06 00:00 1.46273000 1.46133000 1.45635000 1.46500000 1.47075455 0.00669189 39193 1402272000 2014.06.09 00:00 1.46060000 1.45283000 1.45261000 1.46193000 1.46904745 0.00748395 31464 1402358400 2014.06.10 00:00 1.45301000 1.44503000 1.44400000 1.45491000 1.46676007 0.00905865 39052 1402444800 2014.06.11 00:00 1.44495000 1.44175000 1.43948000 1.44578000 1.46437816 0.01081273 38392 1402531200 2014.06.12 00:00 1.43867000 1.43736000 1.43596000 1.44752000 1.46180500 0.01280776 44837 1402617600 2014.06.13 00:00 1.43747000 1.43986000 1.43717000 1.44634000 1.45971500 0.01419718 37798 1402876800 2014.06.16 00:00 1.43971000 1.44366000 1.43853000 1.44651000 1.45818595 0.01488575 32943 1402963200 2014.06.17 00:00 1.44343000 1.45045000 1.44330000 1.45255000 1.45744920 0.01416371 33435 1403049600 2014.06.18 00:00 1.45079000 1.44478000 1.44440000 1.45370000 1.45624261 0.01382852 37651 1403136000 2014.06.19 00:00 1.44494000 1.44740000 1.44441000 1.44950000 1.45540045 0.01305273 40660 1403222400 2014.06.20 00:00 1.44659000 1.44841000 1.44479000 1.44926000 1.45473470 0.01232819 31997 1403481600 2014.06.23 00:00 1.44876000 1.44342000 1.43814000 1.44974000 1.45365711 0.01160422 28598 1403568000 2014.06.24 00:00 1.44353000 1.45238000 1.44165000 1.45269000 1.45353548 0.01083887 32286 1403654400 2014.06.25 00:00 1.45215000 1.44850000 1.44848000 1.45515000 1.45305591 0.01012805 30154 1403740800 2014.06.26 00:00 1.44865000 1.44559000 1.44364000 1.45115000 1.45234487 0.01003289 31557 1403827200 2014.06.27 00:00 1.44540000 1.44808000 1.44331000 1.44958000 1.45193869 0.00966183 29618 1404086400 2014.06.30 00:00 1.44778000 1.45133000 1.44718000 1.45475000 1.45188072 0.00872724 30501 1404172800 2014.07.01 00:00 1.45148000 1.44007000 1.43994000 1.45391000 1.45075589 0.00771739 31842 1404259200 2014.07.02 00:00 1.44010000 1.44625000 1.43996000 1.44790000 1.45032676 0.00686150 29081 1404345600 2014.07.03 00:00 1.44597000 1.45592000 1.44597000 1.46016000 1.45085945 0.00671877 37604 1404432000 2014.07.04 00:00 1.45560000 1.45142000 1.45069000 1.45634000 1.45091283 0.00633406 22276 1404691200 2014.07.07 00:00 1.45143000 1.45148000 1.45054000 1.45384000 1.45096685 0.00635730 24761 1404777600 2014.07.08 00:00 1.45135000 1.44813000 1.44482000 1.45267000 1.45069667 0.00607316 28280 1404864000 2014.07.09 00:00 1.44793000 1.44903000 1.44598000 1.45177000 1.45053794 0.00565044 36664 1404950400 2014.07.10 00:00 1.44903000 1.44833000 1.44328000 1.45593000 1.45032766 0.00472751 40977 1405036800 2014.07.11 00:00 1.44834000 1.44903000 1.44515000 1.45053000 1.45020407 0.00405464 33137 1405296000 2014.07.14 00:00 1.45001000 1.44968000 1.44654000 1.45174000 1.45015416 0.00376077 31180 1405382400 2014.07.15 00:00 1.44973000 1.44773000 1.44668000 1.45455000 1.44992329 0.00369488 44640 1405468800 2014.07.16 00:00 1.44742000 1.44358000 1.44340000 1.45314000 1.44931917 0.00356798 40717 1405555200 2014.07.17 00:00 1.44310000 1.44623000 1.44089000 1.44732000 1.44902496 0.00353112 42377 1405641600 2014.07.18 00:00 1.44614000 1.44003000 1.43737000 1.44832000 1.44816830 0.00389211 41882 1405900800 2014.07.21 00:00 1.43921000 1.44258000 1.43908000 1.44287000 1.44763608 0.00392942 31700 1405987200 2014.07.22 00:00 1.44229000 1.43328000 1.43118000 1.44458000 1.44626883 0.00492341 41512 1406073600 2014.07.23 00:00 1.43323000 1.42368000 1.42284000 1.43569000 1.44411752 0.00715094 36666 1406160000 2014.07.24 00:00 1.42368000 1.42923000 1.42121000 1.43090000 1.44269966 0.00811949 38700 1406246400 2014.07.25 00:00 1.42945000 1.42906000 1.42643000 1.43223000 1.44140064 0.00885076 33455 1406505600 2014.07.28 00:00 1.42913000 1.42853000 1.42714000 1.43116000 1.44017487 0.00928911 26019 1406592000 2014.07.29 00:00 1.42858000 1.42878000 1.42715000 1.43135000 1.43908964 0.00990621 34686 1406678400 2014.07.30 00:00 1.42882000 1.43563000 1.42849000 1.43712000 1.43876015 0.00989493 46890 1406764800 2014.07.31 00:00 1.43537000 1.44038000 1.43521000 1.44198000 1.43891442 0.00909478 42064 1406851200 2014.08.01 00:00 1.44043000 1.44125000 1.43706000 1.44459000 1.43913686 0.00863766 46356 1407110400 2014.08.04 00:00 1.44187000 1.43783000 1.43732000 1.44255000 1.43901240 0.00819803 28301 1407196800 2014.08.05 00:00 1.43769000 1.43743000 1.43379000 1.44019000 1.43886169 0.00795078 36752 1407283200 2014.08.06 00:00 1.43713000 1.43043000 1.42714000 1.43846000 1.43805867 0.00781522 43058 1407369600 2014.08.07 00:00 1.43043000 1.44123000 1.43037000 1.44470000 1.43836070 0.00752097 47776 1407456000 2014.08.08 00:00 1.44074000 1.44568000 1.44000000 1.44778000 1.43905778 0.00742166 49588 1407715200 2014.08.11 00:00 1.44503000 1.44498000 1.44298000 1.44598000 1.43962180 0.00730798 30406 1407801600 2014.08.12 00:00 1.44446000 1.44218000 1.43983000 1.44630000 1.43986544 0.00719269 37246 1407888000 2014.08.13 00:00 1.44193000 1.43613000 1.43555000 1.44315000 1.43950968 0.00704532 40094 1407974400 2014.08.14 00:00 1.43600000 1.43398000 1.43384000 1.43838000 1.43898305 0.00675345 37099 1408060800 2014.08.15 00:00 1.43362000 1.43714000 1.43193000 1.44056000 1.43880752 0.00668561 38176 1408320000 2014.08.18 00:00 1.43640000 1.43298000 1.43083000 1.43870000 1.43825252 0.00650460 29484 1408406400 2014.08.19 00:00 1.43252000 1.43163000 1.42706000 1.43388000 1.43762180 0.00633057 36901 1408492800 2014.08.20 00:00 1.43163000 1.42738000 1.42603000 1.43413000 1.43664639 0.00570927 54289 1408579200 2014.08.21 00:00 1.42758000 1.42753000 1.42649000 1.43374000 1.43577816 0.00572521 50784 1408665600 2014.08.22 00:00 1.42725000 1.42111000 1.41980000 1.42798000 1.43438120 0.00643158 49252 1408924800 2014.08.25 00:00 1.41692000 1.41883000 1.41487000 1.42058000 1.43290013 0.00739342 38054 1409011200 2014.08.26 00:00 1.41878000 1.41458000 1.41445000 1.42207000 1.43115536 0.00878536 45581 1409097600 2014.08.27 00:00 1.41483000 1.41293000 1.40957000 1.41537000 1.42941961 0.01007195 48314 1409184000 2014.08.28 00:00 1.41271000 1.40868000 1.40649000 1.41459000 1.42744441 0.01130757 46375 1409270400 2014.08.29 00:00 1.40863000 1.40679000 1.40645000 1.41332000 1.42547732 0.01230894 40114 1409529600 2014.09.01 00:00 1.40773000 1.40663000 1.40404000 1.40816000 1.42368234 0.01317595 28713 1409616000 2014.09.02 00:00 1.40648000 1.41578000 1.40598000 1.41600000 1.42292973 0.01313707 47538 1409702400 2014.09.03 00:00 1.41570000 1.40693000 1.40504000 1.41725000 1.42140595 0.01389952 51760 1409788800 2014.09.04 00:00 1.40678000 1.38423000 1.38038000 1.40850000 1.41786538 0.01628165 55256 1409875200 2014.09.05 00:00 1.38438000 1.38097000 1.38008000 1.38543000 1.41435154 0.01785486 50736 1410134400 2014.09.08 00:00 1.38309000 1.38908000 1.38023000 1.39264000 1.41194472 0.01792427 51335 1410220800 2014.09.09 00:00 1.38846000 1.40568000 1.38772000 1.40672000 1.41134808 0.01677721 65048 1410307200 2014.09.10 00:00 1.40552000 1.41073000 1.40435000 1.41887000 1.41128922 0.01584502 66671 1410393600 2014.09.11 00:00 1.41087000 1.42003000 1.40110000 1.42175000 1.41212167 0.01506704 68867 1410480000 2014.09.12 00:00 1.41994000 1.43257000 1.41844000 1.43458000 1.41406913 0.01476341 62420 1410739200 2014.09.15 00:00 1.43807000 1.43308000 1.43001000 1.44184000 1.41587969 0.01503901 55145 1410825600 2014.09.16 00:00 1.43200000 1.42493000 1.42378000 1.43830000 1.41674163 0.01498548 60672 1410912000 2014.09.17 00:00 1.42488000 1.43528000 1.42478000 1.43794000 1.41850719 0.01590785 60152 1410998400 2014.09.18 00:00 1.43568000 1.43708000 1.43347000 1.44030000 1.42027603 0.01696470 61728 1411084800 2014.09.19 00:00 1.43728000 1.43686000 1.43007000 1.44387000 1.42185545 0.01798815 64731 1411344000 2014.09.22 00:00 1.43638000 1.44803000 1.43533000 1.45081000 1.42434827 0.01987597 53213 1411430400 2014.09.23 00:00 1.44793000 1.45278000 1.44022000 1.45564000 1.42705605 0.02180304 62133 1411516800 2014.09.24 00:00 1.45290000 1.43812000 1.43787000 1.45341000 1.42810976 0.02214065 57020 1411603200 2014.09.25 00:00 1.43843000 1.45078000 1.43818000 1.45231000 1.43026883 0.02309065 65051 1411689600 2014.09.26 00:00 1.45083000 1.44727000 1.44546000 1.45622000 1.43188799 0.02338246 59950 1411948800 2014.09.29 00:00 1.44773000 1.45485000 1.44722000 1.45847000 1.43407485 0.02397928 65560 1412035200 2014.09.30 00:00 1.45463000 1.44373000 1.44140000 1.45873000 1.43499439 0.02402980 68984 1412121600 2014.10.01 00:00 1.44373000 1.44448000 1.44305000 1.45617000 1.43589778 0.02355948 72972 1412208000 2014.10.02 00:00 1.44456000 1.43898000 1.43456000 1.44583000 1.43619132 0.02061194 77141 1412294400 2014.10.03 00:00 1.43896000 1.44239000 1.43583000 1.44655000 1.43678167 0.01663857 57800 1412553600 2014.10.06 00:00 1.44116000 1.44378000 1.43526000 1.44569000 1.43744818 0.01286764 59767 1412640000 2014.10.07 00:00 1.44319000 1.43663000 1.43136000 1.44564000 1.43737026 0.01073952 75723 1412726400 2014.10.08 00:00 1.43692000 1.44028000 1.43503000 1.44999000 1.43764738 0.00887926 78093 1412812800 2014.10.09 00:00 1.44013000 1.44493000 1.43463000 1.44700000 1.43834096 0.00783143 79989 1412899200 2014.10.10 00:00 1.44483000 1.45299000 1.44476000 1.45463000 1.43973611 0.00781799 75097 1413158400 2014.10.13 00:00 1.45213000 1.45357000 1.44452000 1.46132000 1.44105362 0.00778397 67518 1413244800 2014.10.14 00:00 1.45353000 1.45248000 1.44423000 1.45576000 1.44214185 0.00687222 75336 1413331200 2014.10.15 00:00 1.45253000 1.45380000 1.44578000 1.46630000 1.44325215 0.00670980 91031 1413417600 2014.10.16 00:00 1.45383000 1.46243000 1.45339000 1.47056000 1.44507861 0.00716275 93735 1413504000 2014.10.17 00:00 1.46201000 1.45745000 1.45490000 1.46530000 1.44625684 0.00707911 68037 1413763200 2014.10.20 00:00 1.45593000 1.45673000 1.45145000 1.45952000 1.44725428 0.00721911 52693 1413849600 2014.10.21 00:00 1.45668000 1.44813000 1.44232000 1.46011000 1.44733768 0.00710479 64689 1413936000 2014.10.22 00:00 1.44788000 1.44053000 1.43628000 1.45314000 1.44668933 0.00708723 59038 1414022400 2014.10.23 00:00 1.44053000 1.44313000 1.43777000 1.44556000 1.44635035 0.00714005 62418 1414108800 2014.10.24 00:00 1.44317000 1.44003000 1.43706000 1.45150000 1.44574841 0.00740008 50561 1414368000 2014.10.27 00:00 1.43928000 1.44238000 1.43828000 1.44491000 1.44542761 0.00721496 53410 1414454400 2014.10.28 00:00 1.44238000 1.43783000 1.43574000 1.44366000 1.44470403 0.00755557 57544 1414540800 2014.10.29 00:00 1.43788000 1.43573000 1.43133000 1.43979000 1.44384936 0.00802592 65125 1414627200 2014.10.30 00:00 1.43540000 1.42748000 1.42684000 1.44122000 1.44229037 0.00919923 80029 1414713600 2014.10.31 00:00 1.42754000 1.42308000 1.42226000 1.43146000 1.44046081 0.01072986 88108 1414972800 2014.11.03 00:00 1.42805000 1.43758000 1.42709000 1.43889000 1.44018645 0.01082629 82346 1415059200 2014.11.04 00:00 1.43825000 1.43548000 1.43083000 1.44481000 1.43973822 0.01102607 83352 1415145600 2014.11.05 00:00 1.43553000 1.45263000 1.43263000 1.45626000 1.44096600 0.01089283 94123 1415232000 2014.11.06 00:00 1.45302000 1.44558000 1.44295000 1.45925000 1.44140543 0.01075279 94414 1415318400 2014.11.07 00:00 1.44548000 1.44322000 1.43738000 1.44860000 1.44157825 0.01039471 90937 1415577600 2014.11.10 00:00 1.44096000 1.44053000 1.43762000 1.44310000 1.44147842 0.01006830 62750 1415664000 2014.11.11 00:00 1.44057000 1.43603000 1.43314000 1.44402000 1.44095952 0.00993177 69843 1415750400 2014.11.12 00:00 1.43543000 1.42638000 1.42476000 1.43799000 1.43957099 0.01023626 77231 1415836800 2014.11.13 00:00 1.42603000 1.43083000 1.42253000 1.43378000 1.43873852 0.00916216 66201 1415923200 2014.11.14 00:00 1.43082000 1.43112000 1.42877000 1.43463000 1.43801294 0.00835721 73950 1416182400 2014.11.17 00:00 1.42711000 1.42918000 1.42643000 1.43460000 1.43717171 0.00747060 66653 1416268800 2014.11.18 00:00 1.42913000 1.43728000 1.42833000 1.44135000 1.43718203 0.00705790 65854 1416355200 2014.11.19 00:00 1.43738000 1.45638000 1.43683000 1.45891000 1.43901040 0.00833775 81798 1416441600 2014.11.20 00:00 1.45620000 1.45403000 1.45243000 1.46321000 1.44044084 0.00919174 86699 1416528000 2014.11.21 00:00 1.45476000 1.42943000 1.42463000 1.45551000 1.43939219 0.00925754 83337 1416787200 2014.11.24 00:00 1.42456000 1.44295000 1.42357000 1.44497000 1.43973103 0.00933769 59905 1416873600 2014.11.25 00:00 1.44311000 1.46203000 1.44272000 1.46409000 1.44185474 0.01096070 80426 1416960000 2014.11.26 00:00 1.46177000 1.46194000 1.45582000 1.47021000 1.44376762 0.01218944 75772 1417046400 2014.11.27 00:00 1.46303000 1.45809000 1.45244000 1.46600000 1.44513166 0.01237365 54796 1417132800 2014.11.28 00:00 1.45839000 1.46246000 1.45648000 1.46824000 1.44678198 0.01230432 67606 1417392000 2014.12.01 00:00 1.46831000 1.46873000 1.46437000 1.47768000 1.44887226 0.01349698 79127 1417478400 2014.12.02 00:00 1.46752000 1.46623000 1.45913000 1.47346000 1.45052538 0.01407148 72903 1417564800 2014.12.03 00:00 1.46543000 1.46453000 1.46048000 1.47634000 1.45185916 0.01475967 75105 1417651200 2014.12.04 00:00 1.46459000 1.47626000 1.46128000 1.48312000 1.45418305 0.01627533 78531 1417737600 2014.12.05 00:00 1.47605000 1.47518000 1.47368000 1.47897000 1.45618276 0.01731275 69062 1417996800 2014.12.08 00:00 1.47783000 1.48488000 1.47503000 1.48601000 1.45891583 0.01884624 72229 1418083200 2014.12.09 00:00 1.48458000 1.49188000 1.48334000 1.49730000 1.46205527 0.02036404 86234 1418169600 2014.12.10 00:00 1.49178000 1.49618000 1.48391000 1.50153000 1.46530525 0.02097231 78205 1418256000 2014.12.11 00:00 1.49628000 1.50008000 1.49087000 1.51228000 1.46861713 0.02169813 87066 1418342400 2014.12.12 00:00 1.50062000 1.50993000 1.49677000 1.51454000 1.47255169 0.02277959 76260 1418601600 2014.12.15 00:00 1.51213000 1.51463000 1.50267000 1.51892000 1.47655914 0.02333764 70138 1418688000 2014.12.16 00:00 1.51383000 1.52168000 1.51029000 1.52431000 1.48085637 0.02454054 84969 1418774400 2014.12.17 00:00 1.52169000 1.51838000 1.51237000 1.53322000 1.48443005 0.02600096 74008 1418860800 2014.12.18 00:00 1.51833000 1.50468000 1.49783000 1.51992000 1.48635861 0.02586878 71697 1418947200 2014.12.19 00:00 1.50467000 1.50076000 1.49915000 1.50734000 1.48773018 0.02292746 64105 1419206400 2014.12.22 00:00 1.50053000 1.50208000 1.49834000 1.50708000 1.48909683 0.02096381 40612 1419292800 2014.12.23 00:00 1.50291000 1.50113000 1.49988000 1.51219000 1.49024284 0.02028939 39372 1419379200 2014.12.24 00:00 1.50073000 1.50173000 1.49887000 1.50594000 1.49133686 0.01943706 26013 1419552000 2014.12.26 00:00 1.50382000 1.49923000 1.49703000 1.50603000 1.49208858 0.01799064 17055 1419811200 2014.12.29 00:00 1.49813000 1.49351000 1.49210000 1.50166000 1.49222396 0.01670970 37193 1419897600 2014.12.30 00:00 1.49421000 1.48420000 1.48345000 1.49570000 1.49145977 0.01613099 41373 1419984000 2014.12.31 00:00 1.48455000 1.47882000 1.47662000 1.48685000 1.49025598 0.01577086 29984 1420156800 2015.01.02 00:00 1.47868000 1.48290000 1.47647000 1.48562000 1.48955541 0.01510439 46472 1420416000 2015.01.05 00:00 1.47416000 1.47593000 1.47133000 1.48621000 1.48825776 0.01578940 72807 1420502400 2015.01.06 00:00 1.47498000 1.47048000 1.46072000 1.47629000 1.48656464 0.01696632 75976 1420588800 2015.01.07 00:00 1.46978000 1.46538000 1.46398000 1.47326000 1.48454705 0.01873511 79556 1420675200 2015.01.08 00:00 1.46543000 1.45158000 1.45038000 1.46632000 1.48140733 0.02167412 68483 1420761600 2015.01.09 00:00 1.45131000 1.44262000 1.43976000 1.45585000 1.47771330 0.02486958 74494 1421020800 2015.01.12 00:00 1.44305000 1.45063000 1.43654000 1.45348000 1.47513394 0.02631594 72913 1421107200 2015.01.13 00:00 1.45038000 1.44143000 1.44103000 1.45479000 1.47192404 0.02762248 79965 1421193600 2015.01.14 00:00 1.44103000 1.44653000 1.43833000 1.46118000 1.46950556 0.02751566 92831 1421280000 2015.01.15 00:00 1.44608000 1.41380000 1.40691000 1.44868000 1.46420027 0.02960222 101927 1421366400 2015.01.16 00:00 1.41429000 1.40514000 1.40052000 1.42012000 1.45857548 0.03174701 89870 1421625600 2015.01.19 00:00 1.40525000 1.41224000 1.40283000 1.41660000 1.45416258 0.03307558 57607 1421712000 2015.01.20 00:00 1.41227000 1.41328000 1.40878000 1.41900000 1.45026900 0.03379827 70601 1421798400 2015.01.21 00:00 1.41398000 1.43488000 1.40668000 1.43614000 1.44880338 0.03233499 78240 1421884800 2015.01.22 00:00 1.43528000 1.41578000 1.40583000 1.44075000 1.44565830 0.03171408 92511 1421971200 2015.01.23 00:00 1.41568000 1.41691000 1.39648000 1.42441000 1.44292036 0.03032952 94250 1422230400 2015.01.26 00:00 1.41520000 1.41788000 1.41083000 1.42586000 1.44053557 0.02848891 76453 1422316800 2015.01.27 00:00 1.41804000 1.43363000 1.41478000 1.43565000 1.43987789 0.02601865 80730 1422403200 2015.01.28 00:00 1.43313000 1.43023000 1.41643000 1.43668000 1.43895905 0.02417595 84116 1422489600 2015.01.29 00:00 1.42991000 1.45788000 1.42727000 1.46325000 1.44076104 0.02293880 85111 1422576000 2015.01.30 00:00 1.45783000 1.45152000 1.44790000 1.46694000 1.44178570 0.02124041 79801 1422835200 2015.02.02 00:00 1.45833000 1.45288000 1.44813000 1.45903000 1.44284230 0.02029442 64066 1422921600 2015.02.03 00:00 1.45293000 1.47303000 1.44874000 1.48945000 1.44571732 0.02155832 92364 1423008000 2015.02.04 00:00 1.47302000 1.46273000 1.45927000 1.47738000 1.44733758 0.02220970 86181 1423094400 2015.02.05 00:00 1.46238000 1.47158000 1.45472000 1.47242000 1.44964638 0.02395327 75162 1423180800 2015.02.06 00:00 1.47085000 1.45142000 1.44749000 1.47278000 1.44981530 0.02399005 69604 1423440000 2015.02.09 00:00 1.45548000 1.45128000 1.44224000 1.46089000 1.44995479 0.02406232 65347 1423526400 2015.02.10 00:00 1.45155000 1.45628000 1.44583000 1.45924000 1.45055719 0.02432266 76869 1423612800 2015.02.11 00:00 1.45658000 1.46793000 1.45343000 1.46993000 1.45221175 0.02539978 71152 1423699200 2015.02.12 00:00 1.46930000 1.47403000 1.46390000 1.48060000 1.45428967 0.02529320 87952 1423785600 2015.02.13 00:00 1.47363000 1.46724000 1.46594000 1.47821000 1.45552304 0.02345689 73093 1424044800 2015.02.16 00:00 1.46578000 1.46043000 1.45814000 1.46861000 1.45599037 0.02156316 53117 1424131200 2015.02.17 00:00 1.45935000 1.45933000 1.45317000 1.46375000 1.45630843 0.01944253 70159 1424217600 2015.02.18 00:00 1.45893000 1.45893000 1.45465000 1.46135000 1.45655810 0.01891659 64065 1424304000 2015.02.19 00:00 1.45848000 1.45853000 1.45632000 1.47287000 1.45674590 0.01661337 71263 1424390400 2015.02.20 00:00 1.45828000 1.45067000 1.43848000 1.45923000 1.45616724 0.01404454 73389 1424649600 2015.02.23 00:00 1.45183000 1.45263000 1.44948000 1.45633000 1.45583036 0.01119496 64683 1424736000 2015.02.24 00:00 1.45232000 1.44783000 1.44645000 1.46141000 1.45506842 0.01036801 75142 1424822400 2015.02.25 00:00 1.44783000 1.44058000 1.43627000 1.44966000 1.45368857 0.00990287 74850 1424908800 2015.02.26 00:00 1.44043000 1.43543000 1.43154000 1.45019000 1.45194966 0.01136406 81217 1424995200 2015.02.27 00:00 1.43543000 1.43274000 1.43144000 1.44040000 1.45012017 0.01291342 80515 1425254400 2015.03.02 00:00 1.43233000 1.44018000 1.43182000 1.44428000 1.44917349 0.01351530 67363 1425340800 2015.03.03 00:00 1.43993000 1.42943000 1.42716000 1.44227000 1.44729316 0.01390513 75861 1425427200 2015.03.04 00:00 1.42958000 1.41693000 1.41461000 1.43382000 1.44440143 0.01607226 70554 1425513600 2015.03.05 00:00 1.41638000 1.41693000 1.41114000 1.42449000 1.44178510 0.01694350 75897 1425600000 2015.03.06 00:00 1.41703000 1.40491000 1.39469000 1.41796000 1.43827319 0.01982812 72729 1425859200 2015.03.09 00:00 1.40381000 1.40868000 1.40341000 1.41044000 1.43545479 0.02164731 63639 1425945600 2015.03.10 00:00 1.40873000 1.40263000 1.40122000 1.41408000 1.43232862 0.02339041 87010 1426032000 2015.03.11 00:00 1.40238000 1.38838000 1.38653000 1.40733000 1.42814303 0.02529094 90132 1426118400 2015.03.12 00:00 1.38778000 1.37963000 1.37504000 1.38944000 1.42352275 0.02673158 83769 1426204800 2015.03.13 00:00 1.37953000 1.37376000 1.37288000 1.38560000 1.41878344 0.02840864 72381 1426464000 2015.03.16 00:00 1.37373000 1.38243000 1.37353000 1.38499000 1.41532120 0.02889135 71361 1426550400 2015.03.17 00:00 1.38293000 1.39103000 1.38109000 1.39496000 1.41300776 0.02823493 73476 1426636800 2015.03.18 00:00 1.39028000 1.39658000 1.38646000 1.40703000 1.41144321 0.02686546 83079 1426723200 2015.03.19 00:00 1.39665000 1.39318000 1.38651000 1.39995000 1.40970386 0.02530384 102932 1426809600 2015.03.20 00:00 1.39268000 1.39253000 1.38806000 1.40105000 1.40806825 0.02406420 85994 1427068800 2015.03.23 00:00 1.39038000 1.38873000 1.38190000 1.39633000 1.40622651 0.02240761 86679 1427155200 2015.03.24 00:00 1.38878000 1.38653000 1.38353000 1.39523000 1.40435065 0.02083513 80588 1427241600 2015.03.25 00:00 1.38613000 1.39813000 1.38469000 1.39990000 1.40375821 0.01921163 73715 1427328000 2015.03.26 00:00 1.39803000 1.39013000 1.38939000 1.40698000 1.40246029 0.01794144 86637 1427414400 2015.03.27 00:00 1.38933000 1.40358000 1.38703000 1.41014000 1.40256692 0.01663786 72937 1427673600 2015.03.30 00:00 1.40698000 1.41523000 1.40371000 1.41807000 1.40377293 0.01505476 72589 1427760000 2015.03.31 00:00 1.41533000 1.41053000 1.40433000 1.41807000 1.40441646 0.01432188 78763 1427846400 2015.04.01 00:00 1.41089000 1.41603000 1.40574000 1.41781000 1.40552251 0.01488988 78217 1427932800 2015.04.02 00:00 1.41598000 1.43284000 1.41553000 1.43923000 1.40812418 0.01730906 71137 1428019200 2015.04.03 00:00 1.43324000 1.43590000 1.42015000 1.43878000 1.41076950 0.01977937 35807 1428278400 2015.04.06 00:00 1.43698000 1.43808000 1.43498000 1.44446000 1.41337050 0.02206720 40208 1428364800 2015.04.07 00:00 1.43788000 1.41598000 1.41263000 1.44330000 1.41361902 0.02207975 76116 1428451200 2015.04.08 00:00 1.41543000 1.40275000 1.40072000 1.41782000 1.41258388 0.02095135 81730 1428537600 2015.04.09 00:00 1.40347000 1.38548000 1.38318000 1.40514000 1.41000255 0.01938682 79093 1428624000 2015.04.10 00:00 1.38538000 1.37992000 1.37846000 1.38828000 1.40713755 0.01795107 78202 1428883200 2015.04.13 00:00 1.38001000 1.39227000 1.37963000 1.39874000 1.40572159 0.01714137 86565 1428969600 2015.04.14 00:00 1.39224000 1.39688000 1.38741000 1.40207000 1.40487954 0.01685285 86444 1429056000 2015.04.15 00:00 1.39647000 1.39053000 1.38810000 1.40168000 1.40351291 0.01697984 93781 1429142400 2015.04.16 00:00 1.39065000 1.37901000 1.37048000 1.39304000 1.40117930 0.01771896 101176 1429228800 2015.04.17 00:00 1.37881000 1.38812000 1.37880000 1.39043000 1.39993556 0.01797676 91418 1429488000 2015.04.20 00:00 1.38233000 1.38984000 1.37782000 1.39413000 1.39897408 0.01810033 84365 1429574400 2015.04.21 00:00 1.39036000 1.39192000 1.38096000 1.39626000 1.39830226 0.01810436 86366 1429660800 2015.04.22 00:00 1.39161000 1.38253000 1.37790000 1.39249000 1.39680014 0.01879366 89859 1429747200 2015.04.23 00:00 1.38242000 1.39131000 1.37947000 1.39494000 1.39627727 0.01892430 98856 1429833600 2015.04.24 00:00 1.39139000 1.38972000 1.38522000 1.39768000 1.39565277 0.01908416 93115 1430092800 2015.04.27 00:00 1.38846000 1.38541000 1.38151000 1.39179000 1.39467727 0.01895357 87555 1430179200 2015.04.28 00:00 1.38578000 1.36881000 1.36793000 1.38720000 1.39221372 0.02002312 93446 1430265600 2015.04.29 00:00 1.36864000 1.38942000 1.36797000 1.38957000 1.39194765 0.01937058 104747 1430352000 2015.04.30 00:00 1.38916000 1.41951000 1.38594000 1.42313000 1.39457263 0.01780296 113772 1430438400 2015.05.01 00:00 1.41935000 1.42728000 1.41677000 1.43547000 1.39768762 0.01704673 84138 1430697600 2015.05.04 00:00 1.42789000 1.42222000 1.41907000 1.43459000 1.40002404 0.01611566 75152 1430784000 2015.05.05 00:00 1.42211000 1.40801000 1.40561000 1.42812000 1.40078461 0.01611968 89835 1430870400 2015.05.06 00:00 1.40830000 1.42351000 1.40258000 1.42599000 1.40294893 0.01774342 98695 1430956800 2015.05.07 00:00 1.42316000 1.42488000 1.41574000 1.43514000 1.40503760 0.01877772 105187 1431043200 2015.05.08 00:00 1.42424000 1.41300000 1.41274000 1.42968000 1.40579593 0.01828665 103216 1431302400 2015.05.11 00:00 1.41215000 1.41364000 1.40793000 1.41596000 1.40654298 0.01838153 82357 1431388800 2015.05.12 00:00 1.41362000 1.40563000 1.40255000 1.41708000 1.40645603 0.01822528 86442 1431475200 2015.05.13 00:00 1.40452000 1.39925000 1.39434000 1.41272000 1.40576974 0.01773636 86310 1431561600 2015.05.14 00:00 1.39932000 1.41157000 1.39117000 1.41421000 1.40632215 0.01687063 88828 1431648000 2015.05.15 00:00 1.41157000 1.42389000 1.40936000 1.42564000 1.40799528 0.01714140 88284 1431907200 2015.05.18 00:00 1.42352000 1.41567000 1.41540000 1.42769000 1.40872620 0.01687247 79329 1431993600 2015.05.19 00:00 1.41554000 1.40849000 1.39940000 1.42039000 1.40870371 0.01644527 87429 1432080000 2015.05.20 00:00 1.40819000 1.40856000 1.40132000 1.41146000 1.40869002 0.01536755 91220 1432166400 2015.05.21 00:00 1.40698000 1.40719000 1.40417000 1.41665000 1.40854716 0.01486859 84141 1432252800 2015.05.22 00:00 1.40702000 1.40628000 1.40494000 1.41969000 1.40833124 0.01427932 84526 1432512000 2015.05.25 00:00 1.40579000 1.40201000 1.40004000 1.40774000 1.40772922 0.01348808 54493 1432598400 2015.05.26 00:00 1.40175000 1.40529000 1.39497000 1.40918000 1.40749691 0.01041247 89604 1432684800 2015.05.27 00:00 1.40618000 1.41011000 1.40286000 1.41318000 1.40774578 0.00947866 88731 1432771200 2015.05.28 00:00 1.40997000 1.43078000 1.40638000 1.43186000 1.40993951 0.00946683 99743 1432857600 2015.05.29 00:00 1.43083000 1.43744000 1.42762000 1.43783000 1.41255861 0.00993307 87214 1433116800 2015.06.01 00:00 1.43743000 1.43650000 1.42403000 1.43851000 1.41483874 0.01089112 83097 1433203200 2015.06.02 00:00 1.43561000 1.43455000 1.42037000 1.44468000 1.41671600 0.01162782 95349 1433289600 2015.06.03 00:00 1.43390000 1.44779000 1.42692000 1.44852000 1.41967543 0.01369341 90223 1433376000 2015.06.04 00:00 1.44747000 1.46122000 1.44706000 1.47123000 1.42363206 0.01714361 97275 1433462400 2015.06.05 00:00 1.46045000 1.45933000 1.44991000 1.46802000 1.42703186 0.01948485 93131 1433721600 2015.06.08 00:00 1.45448000 1.46575000 1.45213000 1.46999000 1.43071930 0.02196815 83642 1433808000 2015.06.09 00:00 1.46627000 1.46669000 1.45886000 1.47527000 1.43414508 0.02352874 94307 1433894400 2015.06.10 00:00 1.46654000 1.45800000 1.45419000 1.47691000 1.43641698 0.02336286 99228 1433980800 2015.06.11 00:00 1.46213000 1.45141000 1.45019000 1.46532000 1.43784489 0.02326549 87693 1434067200 2015.06.12 00:00 1.45142000 1.45572000 1.44892000 1.45957000 1.43954728 0.02377858 82838 1434326400 2015.06.15 00:00 1.44706000 1.45282000 1.44265000 1.45797000 1.44081135 0.02362345 74554 1434412800 2015.06.16 00:00 1.45287000 1.45052000 1.44484000 1.46271000 1.44173598 0.02275333 71386 1434499200 2015.06.17 00:00 1.44996000 1.46219000 1.44962000 1.47006000 1.44368398 0.02222270 80816 1434585600 2015.06.18 00:00 1.46234000 1.45683000 1.45223000 1.47368000 1.44493598 0.02098278 88870 1434672000 2015.06.19 00:00 1.45734000 1.46008000 1.45503000 1.46407000 1.44637827 0.01944736 70723 1434931200 2015.06.22 00:00 1.46428000 1.46704000 1.45632000 1.47325000 1.44834606 0.01722290 74236 1435017600 2015.06.23 00:00 1.46703000 1.44321000 1.44211000 1.46924000 1.44785691 0.01440499 79628 1435104000 2015.06.24 00:00 1.44185000 1.45367000 1.44038000 1.45533000 1.44841053 0.01153395 79120 1435190400 2015.06.25 00:00 1.45355000 1.44694000 1.44061000 1.45483000 1.44827048 0.01090923 67774 1435276800 2015.06.26 00:00 1.44676000 1.45920000 1.44676000 1.46434000 1.44931139 0.01035809 72632 1435536000 2015.06.29 00:00 1.44299000 1.46290000 1.43177000 1.46438000 1.45060554 0.00965476 95513 1435622400 2015.06.30 00:00 1.46301000 1.44481000 1.44382000 1.46338000 1.45005359 0.00941288 85409 1435708800 2015.07.01 00:00 1.44406000 1.44554000 1.43876000 1.44934000 1.44962372 0.00973798 76764 1435795200 2015.07.02 00:00 1.44484000 1.45180000 1.44284000 1.45932000 1.44983099 0.00926586 77914 1435881600 2015.07.03 00:00 1.45112000 1.47614000 1.45000000 1.47927000 1.45233661 0.00940719 67074 1436140800 2015.07.06 00:00 1.46751000 1.47394000 1.46660000 1.47878000 1.45439407 0.00938037 77729 1436227200 2015.07.07 00:00 1.47397000 1.47700000 1.47083000 1.48116000 1.45654702 0.00986389 86793 1436313600 2015.07.08 00:00 1.47770000 1.49072000 1.47530000 1.49477000 1.45980159 0.01222287 91510 1436400000 2015.07.09 00:00 1.49065000 1.48125000 1.47801000 1.49687000 1.46184429 0.01302785 77752 1436486400 2015.07.10 00:00 1.48082000 1.49793000 1.47982000 1.50707000 1.46528103 0.01545011 79850 1436745600 2015.07.13 00:00 1.49558000 1.48514000 1.48406000 1.50165000 1.46717236 0.01605578 72289 1436832000 2015.07.14 00:00 1.48444000 1.47618000 1.47587000 1.48800000 1.46803023 0.01585465 77350 1436918400 2015.07.15 00:00 1.47605000 1.48310000 1.46919000 1.49069000 1.46946545 0.01633955 81013 1437004800 2015.07.16 00:00 1.48310000 1.46812000 1.46459000 1.48636000 1.46933731 0.01607898 79799 1437091200 2015.07.17 00:00 1.46803000 1.46744000 1.46632000 1.47409000 1.46915661 0.01593219 64153 1437350400 2015.07.20 00:00 1.46609000 1.46816000 1.46609000 1.47662000 1.46906170 0.01591808 68955 1437436800 2015.07.21 00:00 1.46747000 1.47369000 1.46578000 1.47546000 1.46950249 0.01487036 86150 1437523200 2015.07.22 00:00 1.47347000 1.48075000 1.47238000 1.48238000 1.47057368 0.01462360 80774 1437609600 2015.07.23 00:00 1.48057000 1.49285000 1.47906000 1.49485000 1.47269523 0.01434044 77556 1437696000 2015.07.24 00:00 1.49333000 1.50670000 1.49233000 1.51038000 1.47593378 0.01576614 67646 1437955200 2015.07.27 00:00 1.50977000 1.52511000 1.50628000 1.52648000 1.48061723 0.01898919 63451 1438041600 2015.07.28 00:00 1.52514000 1.50690000 1.50548000 1.52760000 1.48312035 0.01825521 57640 1438128000 2015.07.29 00:00 1.50690000 1.50519000 1.50470000 1.51442000 1.48522222 0.01691175 57086 1438214400 2015.07.30 00:00 1.50509000 1.49867000 1.49608000 1.50871000 1.48650296 0.01539242 54878 1438300800 2015.07.31 00:00 1.49876000 1.50358000 1.49742000 1.51835000 1.48812935 0.01560514 61189 1438560000 2015.08.03 00:00 1.50169000 1.50292000 1.49995000 1.50926000 1.48953798 0.01556654 55623 1438646400 2015.08.04 00:00 1.50263000 1.47409000 1.47389000 1.50668000 1.48806675 0.01575499 60916 1438732800 2015.08.05 00:00 1.47425000 1.48238000 1.47283000 1.48333000 1.48752515 0.01583658 57501 1438819200 2015.08.06 00:00 1.48222000 1.48672000 1.47526000 1.49166000 1.48744847 0.01578404 56264 1438905600 2015.08.07 00:00 1.48666000 1.47727000 1.47560000 1.48826000 1.48647909 0.01585284 59936 1439164800 2015.08.10 00:00 1.47842000 1.48624000 1.47806000 1.48970000 1.48645632 0.01585274 53930 1439251200 2015.08.11 00:00 1.48631000 1.51166000 1.48274000 1.51820000 1.48885667 0.01631473 73873 1439337600 2015.08.12 00:00 1.51153000 1.51205000 1.50726000 1.53010000 1.49106556 0.01686722 77925 1439424000 2015.08.13 00:00 1.51174000 1.51409000 1.50513000 1.52059000 1.49325836 0.01665533 62531 1439510400 2015.08.14 00:00 1.51412000 1.50550000 1.50481000 1.51546000 1.49442423 0.01572160 59567 1439769600 2015.08.17 00:00 1.50782000 1.50228000 1.49923000 1.51074000 1.49517240 0.01455414 45973 1439856000 2015.08.18 00:00 1.50241000 1.50165000 1.49978000 1.51089000 1.49578932 0.01366433 52974 1439942400 2015.08.19 00:00 1.50123000 1.51259000 1.50031000 1.51382000 1.49738938 0.01331364 62908 1440028800 2015.08.20 00:00 1.51265000 1.53134000 1.51023000 1.53198000 1.50062277 0.01456891 65511 1440115200 2015.08.21 00:00 1.53145000 1.55665000 1.52991000 1.55740000 1.50595870 0.01872920 79313 1440374400 2015.08.24 00:00 1.55717000 1.62358000 1.55575000 1.65797000 1.51716073 0.03262416 105812 1440460800 2015.08.25 00:00 1.62155000 1.61482000 1.58221000 1.62527000 1.52646161 0.04073815 96110 1440547200 2015.08.26 00:00 1.61458000 1.58826000 1.58571000 1.62845000 1.53234717 0.04412102 97134 1440633600 2015.08.27 00:00 1.58802000 1.56878000 1.56413000 1.59975000 1.53581697 0.04510500 79733 1440720000 2015.08.28 00:00 1.56863000 1.56049000 1.55972000 1.58098000 1.53816678 0.04545499 73805 1440979200 2015.08.31 00:00 1.56192000 1.57572000 1.55953000 1.58341000 1.54174328 0.04637574 62264 1441065600 2015.09.01 00:00 1.57668000 1.61189000 1.57411000 1.61311000 1.54842392 0.04781854 86162 1441152000 2015.09.02 00:00 1.61219000 1.59486000 1.59330000 1.61521000 1.55284640 0.04747936 83653 1441238400 2015.09.03 00:00 1.59471000 1.58484000 1.57447000 1.60638000 1.55589341 0.04618879 74000 1441324800 2015.09.04 00:00 1.58517000 1.61270000 1.58357000 1.61444000 1.56130356 0.04517571 73244 1441584000 2015.09.07 00:00 1.60965000 1.61276000 1.60407000 1.61412000 1.56620417 0.04393186 53591 1441670400 2015.09.08 00:00 1.61225000 1.59619000 1.58755000 1.61432000 1.56905997 0.04297279 63957 1441756800 2015.09.09 00:00 1.59624000 1.59630000 1.57787000 1.59915000 1.57165426 0.04161866 68062 1441843200 2015.09.10 00:00 1.59886000 1.59439000 1.57769000 1.61762000 1.57381957 0.03992815 81882 1441929600 2015.09.11 00:00 1.59448000 1.59833000 1.59110000 1.60538000 1.57615389 0.03717373 61951 1442188800 2015.09.14 00:00 1.59923000 1.58511000 1.57851000 1.60664000 1.57700685 0.03324730 57995 1442275200 2015.09.15 00:00 1.58600000 1.57779000 1.57621000 1.59198000 1.57708144 0.02864112 63526 1442361600 2015.09.16 00:00 1.57753000 1.56826000 1.56621000 1.58310000 1.57624130 0.02519358 60942 1442448000 2015.09.17 00:00 1.56871000 1.59243000 1.56650000 1.59608000 1.57778308 0.02246738 68482 1442534400 2015.09.18 00:00 1.59416000 1.56987000 1.56647000 1.59464000 1.57702946 0.02250841 74481 1442793600 2015.09.21 00:00 1.57012000 1.56881000 1.56717000 1.58103000 1.57624665 0.02050447 63998 1442880000 2015.09.22 00:00 1.56898000 1.56914000 1.56014000 1.57804000 1.57556983 0.01904449 61990 1442966400 2015.09.23 00:00 1.56865000 1.59669000 1.56790000 1.60207000 1.57758127 0.01832874 67798 1443052800 2015.09.24 00:00 1.59536000 1.59827000 1.59008000 1.61896000 1.57955163 0.01775787 80462 1443139200 2015.09.25 00:00 1.60445000 1.59403000 1.58353000 1.60630000 1.58093052 0.01676205 74031 1443398400 2015.09.28 00:00 1.59236000 1.60855000 1.58697000 1.60926000 1.58356095 0.01639350 101299 1443484800 2015.09.29 00:00 1.60900000 1.60959000 1.59805000 1.62500000 1.58603990 0.01515091 117191 1443571200 2015.09.30 00:00 1.61046000 1.59228000 1.58698000 1.61084000 1.58663420 0.01488922 103940 1443657600 2015.10.01 00:00 1.59251000 1.59212000 1.57409000 1.59624000 1.58715666 0.01476593 102328 1443744000 2015.10.02 00:00 1.59244000 1.58934000 1.58356000 1.61454000 1.58736459 0.01357554 115217 1444003200 2015.10.05 00:00 1.58949000 1.57934000 1.57447000 1.59338000 1.58660035 0.01257419 99459 1444089600 2015.10.06 00:00 1.57809000 1.57274000 1.56665000 1.58326000 1.58528031 0.01294919 99626 1444176000 2015.10.07 00:00 1.57308000 1.55885000 1.55153000 1.57595000 1.58276314 0.01433432 101367 1444262400 2015.10.08 00:00 1.55864000 1.55332000 1.55117000 1.57609000 1.57995903 0.01598176 104285 1444348800 2015.10.09 00:00 1.55389000 1.54750000 1.54534000 1.55660000 1.57686770 0.01756302 102629 1444608000 2015.10.12 00:00 1.55102000 1.54259000 1.53979000 1.55556000 1.57360315 0.01972012 73538 1444694400 2015.10.13 00:00 1.54291000 1.57057000 1.54190000 1.57067000 1.57331428 0.01978644 108003 1444780800 2015.10.14 00:00 1.57039000 1.57124000 1.56725000 1.58215000 1.57311673 0.01981597 119651 1444867200 2015.10.15 00:00 1.57122000 1.55302000 1.54940000 1.57233000 1.57120276 0.02030603 128977 1444953600 2015.10.16 00:00 1.55330000 1.56094000 1.54936000 1.56757000 1.57022535 0.02070551 102048 1445212800 2015.10.19 00:00 1.56411000 1.56232000 1.55026000 1.57071000 1.56947246 0.02100449 82936 1445299200 2015.10.20 00:00 1.56336000 1.56244000 1.55427000 1.56575000 1.56880270 0.02127353 81551 1445385600 2015.10.21 00:00 1.56246000 1.57196000 1.56091000 1.57715000 1.56910340 0.02026845 93255 1445472000 2015.10.22 00:00 1.57241000 1.54054000 1.53881000 1.57908000 1.56638307 0.02074609 107404 1445558400 2015.10.23 00:00 1.54069000 1.52533000 1.51896000 1.54201000 1.56247326 0.02249826 117104 1445817600 2015.10.26 00:00 1.52434000 1.52515000 1.51662000 1.52744000 1.55891866 0.02221662 87459 1445904000 2015.10.27 00:00 1.52645000 1.53476000 1.52170000 1.53769000 1.55661784 0.02015221 93191 1445990400 2015.10.28 00:00 1.53576000 1.53569000 1.53236000 1.55535000 1.55462471 0.01928373 121556 1446076800 2015.10.29 00:00 1.53668000 1.55148000 1.53519000 1.55285000 1.55432521 0.01739682 112034 1446163200 2015.10.30 00:00 1.55147000 1.54121000 1.54036000 1.55762000 1.55307615 0.01575821 130297 1446422400 2015.11.02 00:00 1.54753000 1.54121000 1.54014000 1.54937000 1.55194604 0.01475737 97608 1446508800 2015.11.03 00:00 1.54068000 1.52538000 1.52176000 1.54611000 1.54941594 0.01489307 100398 1446595200 2015.11.04 00:00 1.52536000 1.51977000 1.51482000 1.52720000 1.54659251 0.01595669 112028 1446681600 2015.11.05 00:00 1.52006000 1.52329000 1.51636000 1.52624000 1.54437323 0.01669666 107228 1446768000 2015.11.06 00:00 1.52334000 1.52389000 1.51009000 1.52860000 1.54242244 0.01738273 102726 1447027200 2015.11.09 00:00 1.52609000 1.52535000 1.52159000 1.52875000 1.54079650 0.01794865 109589 1447113600 2015.11.10 00:00 1.52534000 1.52496000 1.51747000 1.52722000 1.53928826 0.01712451 97648 1447200000 2015.11.11 00:00 1.52507000 1.52127000 1.51734000 1.52610000 1.53757223 0.01608317 93637 1447286400 2015.11.12 00:00 1.52130000 1.51723000 1.49854000 1.52352000 1.53563488 0.01636563 125461 1447372800 2015.11.13 00:00 1.51696000 1.51018000 1.50421000 1.51761000 1.53321060 0.01633985 103424 1447632000 2015.11.16 00:00 1.50633000 1.50565000 1.50406000 1.51378000 1.53058579 0.01611385 93881 1447718400 2015.11.17 00:00 1.50586000 1.49651000 1.49340000 1.50804000 1.52734047 0.01615522 108364 1447804800 2015.11.18 00:00 1.49699000 1.49901000 1.49546000 1.50413000 1.52464233 0.01389069 100714 1447891200 2015.11.19 00:00 1.49893000 1.49181000 1.48756000 1.50059000 1.52151544 0.01507294 117422 1447977600 2015.11.20 00:00 1.49205000 1.47040000 1.47011000 1.49332000 1.51664731 0.01893034 106458 1448236800 2015.11.23 00:00 1.47145000 1.47847000 1.47060000 1.48278000 1.51301137 0.02103572 108134 1448323200 2015.11.24 00:00 1.47807000 1.46653000 1.46635000 1.48328000 1.50858457 0.02346243 107616 1448409600 2015.11.25 00:00 1.46668000 1.46495000 1.45824000 1.46979000 1.50442890 0.02524639 122665 1448496000 2015.11.26 00:00 1.46440000 1.46774000 1.46269000 1.47175000 1.50093472 0.02480663 88117 1448582400 2015.11.27 00:00 1.46818000 1.47185000 1.46581000 1.47595000 1.49816475 0.02432373 90460 1448841600 2015.11.30 00:00 1.47180000 1.46149000 1.45634000 1.47558000 1.49467191 0.02406869 97867 1448928000 2015.12.01 00:00 1.46177000 1.45168000 1.44914000 1.46299000 1.49057745 0.02531315 122458 1449014400 2015.12.02 00:00 1.45250000 1.45203000 1.44138000 1.45496000 1.48690626 0.02627919 120222 1449100800 2015.12.03 00:00 1.45245000 1.49023000 1.43476000 1.49664000 1.48722281 0.02496755 145263 1449187200 2015.12.04 00:00 1.49013000 1.48100000 1.47651000 1.49602000 1.48663016 0.02363624 144041 1449446400 2015.12.07 00:00 1.48014000 1.49094000 1.47907000 1.49461000 1.48704062 0.02203575 99203 1449532800 2015.12.08 00:00 1.49134000 1.50910000 1.49018000 1.51558000 1.48914151 0.02124628 113706 1449619200 2015.12.09 00:00 1.50882000 1.52468000 1.50464000 1.53036000 1.49252613 0.02240382 125677 1449705600 2015.12.10 00:00 1.52425000 1.50237000 1.49538000 1.52553000 1.49346364 0.02219251 125404 1449792000 2015.12.11 00:00 1.50248000 1.52929000 1.50244000 1.53427000 1.49687568 0.02470132 119578 1450051200 2015.12.14 00:00 1.52550000 1.51727000 1.51566000 1.53351000 1.49881799 0.02595453 126179 1450137600 2015.12.15 00:00 1.51803000 1.51943000 1.51175000 1.52772000 1.50078104 0.02729126 121437 1450224000 2015.12.16 00:00 1.51933000 1.50844000 1.50777000 1.52323000 1.50151047 0.02770412 130771 1450310400 2015.12.17 00:00 1.50881000 1.51855000 1.50256000 1.52714000 1.50313328 0.02865565 118073 1450396800 2015.12.18 00:00 1.51922000 1.51587000 1.50574000 1.52370000 1.50434630 0.02839647 118022 1450656000 2015.12.21 00:00 1.51214000 1.51791000 1.51193000 1.52546000 1.50563808 0.02851118 89107 1450742400 2015.12.22 00:00 1.51761000 1.51386000 1.50565000 1.51935000 1.50642112 0.02750252 89285 1450828800 2015.12.23 00:00 1.51378000 1.50841000 1.50456000 1.51541000 1.50661054 0.02596091 70801 1450915200 2015.12.24 00:00 1.50805000 1.50757000 1.50283000 1.50961000 1.50670192 0.02448997 46928 1451260800 2015.12.28 00:00 1.50305000 1.51282000 1.50287000 1.51412000 1.50728459 0.02339076 53438 1451347200 2015.12.29 00:00 1.51272000 1.49680000 1.49463000 1.51369000 1.50628606 0.02100074 66882 1451433600 2015.12.30 00:00 1.49694000 1.50006000 1.49507000 1.50203000 1.50569310 0.01713741 64472 1451520000 2015.12.31 00:00 1.50105000 1.48842000 1.48634000 1.50275000 1.50404804 0.01318219 51222 1451865600 2016.01.04 00:00 1.49077000 1.50634000 1.48706000 1.51811000 1.50426632 0.01275182 111072 1451952000 2016.01.05 00:00 1.50580000 1.50064000 1.49722000 1.50932000 1.50392096 0.01182761 106326 1452038400 2016.01.06 00:00 1.50006000 1.52417000 1.49823000 1.52956000 1.50584944 0.01131362 134363 1452124800 2016.01.07 00:00 1.52445000 1.55884000 1.52094000 1.56345000 1.51089616 0.01467107 153520 1452211200 2016.01.08 00:00 1.55889000 1.57091000 1.53656000 1.57224000 1.51661176 0.01900813 147504 1452470400 2016.01.11 00:00 1.56584000 1.55247000 1.54506000 1.58288000 1.52002683 0.02036868 131950 1452556800 2016.01.12 00:00 1.55196000 1.55407000 1.54438000 1.57031000 1.52326904 0.02194411 135254 1452643200 2016.01.13 00:00 1.55388000 1.56346000 1.53409000 1.56615000 1.52709675 0.02419182 130148 1452729600 2016.01.14 00:00 1.56326000 1.55535000 1.55196000 1.58237000 1.52978754 0.02544561 152417 1452816000 2016.01.15 00:00 1.55576000 1.58869000 1.55032000 1.60761000 1.53539729 0.02919555 147883 1453075200 2016.01.18 00:00 1.59512000 1.58634000 1.57173000 1.59512000 1.54024898 0.03213563 101318 1453161600 2016.01.19 00:00 1.58565000 1.57859000 1.56125000 1.59428000 1.54390051 0.03366549 125816 1453248000 2016.01.20 00:00 1.57849000 1.57644000 1.57084000 1.60533000 1.54699951 0.03469275 156423 1453334400 2016.01.21 00:00 1.57645000 1.55349000 1.54496000 1.58803000 1.54761765 0.03407071 169189 1453420800 2016.01.22 00:00 1.55318000 1.54047000 1.53397000 1.55454000 1.54693692 0.03282809 129063 1453680000 2016.01.25 00:00 1.53970000 1.55977000 1.53729000 1.56168000 1.54815912 0.03191477 110791 1453766400 2016.01.26 00:00 1.55964000 1.55113000 1.54400000 1.57049000 1.54844206 0.03095539 115223 1453852800 2016.01.27 00:00 1.55101000 1.54990000 1.53474000 1.55874000 1.54858091 0.02872535 138082 1453939200 2016.01.28 00:00 1.54976000 1.54399000 1.53056000 1.55617000 1.54814368 0.02664714 121391 1454025600 2016.01.29 00:00 1.54384000 1.52821000 1.52498000 1.54659000 1.54624524 0.02388427 142484 1454284800 2016.02.01 00:00 1.52870000 1.53008000 1.52870000 1.54412000 1.54470569 0.02298153 109562 1454371200 2016.02.02 00:00 1.53007000 1.55119000 1.52888000 1.55369000 1.54532324 0.02048771 113517 1454457600 2016.02.03 00:00 1.55082000 1.54891000 1.54217000 1.56439000 1.54566484 0.01975037 139896 1454544000 2016.02.04 00:00 1.54869000 1.55563000 1.54178000 1.55862000 1.54661390 0.01912680 136992 1454630400 2016.02.05 00:00 1.55607000 1.57822000 1.55301000 1.57897000 1.54962401 0.01818996 118840 1454889600 2016.02.08 00:00 1.57428000 1.57909000 1.56483000 1.58379000 1.55243029 0.01819595 116589 1454976000 2016.02.09 00:00 1.57905000 1.59714000 1.57905000 1.61485000 1.55668836 0.01943505 160539 1455062400 2016.02.10 00:00 1.59683000 1.59066000 1.56918000 1.60605000 1.55992375 0.02020309 145903 1455148800 2016.02.11 00:00 1.59085000 1.59265000 1.57924000 1.62518000 1.56304054 0.02109005 157922 1455235200 2016.02.12 00:00 1.59272000 1.58288000 1.58019000 1.59637000 1.56493001 0.02079679 128656 1455494400 2016.02.15 00:00 1.58232000 1.56188000 1.55751000 1.58366000 1.56463953 0.02021717 148699 1455580800 2016.02.16 00:00 1.56202000 1.56661000 1.55396000 1.57507000 1.56482720 0.02000636 182348 1455667200 2016.02.17 00:00 1.56658000 1.54865000 1.54788000 1.57723000 1.56328651 0.01989275 189825 1455753600 2016.02.18 00:00 1.54866000 1.55159000 1.54721000 1.56140000 1.56217256 0.01981529 180037 1455840000 2016.02.19 00:00 1.55159000 1.55689000 1.54989000 1.56933000 1.56166946 0.01923068 176231 1456099200 2016.02.22 00:00 1.55242000 1.52582000 1.52025000 1.55834000 1.55825522 0.02076351 152439 1456185600 2016.02.23 00:00 1.52600000 1.52945000 1.51594000 1.53103000 1.55551187 0.02188121 166600 1456272000 2016.02.24 00:00 1.52953000 1.52993000 1.52590000 1.54048000 1.55307550 0.02292223 199221 1456358400 2016.02.25 00:00 1.52988000 1.52226000 1.52207000 1.53999000 1.55014069 0.02443013 181931 1456444800 2016.02.26 00:00 1.52226000 1.53278000 1.51735000 1.53485000 1.54848729 0.02473859 172690 1456704000 2016.02.29 00:00 1.53170000 1.52232000 1.51752000 1.53834000 1.54599517 0.02596310 181619 1456790400 2016.03.01 00:00 1.52218000 1.51403000 1.51062000 1.53075000 1.54295087 0.02800139 180180 1456876800 2016.03.02 00:00 1.51414000 1.48951000 1.48821000 1.51787000 1.53786126 0.03220253 174595 1456963200 2016.03.03 00:00 1.48960000 1.48992000 1.48169000 1.49246000 1.53329543 0.03536391 165247 1457049600 2016.03.04 00:00 1.49004000 1.47960000 1.47381000 1.49237000 1.52818158 0.03769793 184718 1457308800 2016.03.07 00:00 1.48359000 1.47446000 1.46992000 1.48532000 1.52306524 0.03952215 154161 1457395200 2016.03.08 00:00 1.47449000 1.47989000 1.47335000 1.48928000 1.51895331 0.03836626 175376 1457481600 2016.03.09 00:00 1.48000000 1.46923000 1.45954000 1.48274000 1.51421776 0.03778663 194466 1457568000 2016.03.10 00:00 1.46915000 1.49919000 1.44663000 1.50862000 1.51278654 0.03397040 253905 1457654400 2016.03.11 00:00 1.49919000 1.47358000 1.47218000 1.50234000 1.50905258 0.03197235 201074 1457913600 2016.03.14 00:00 1.47534000 1.47720000 1.46983000 1.48207000 1.50601900 0.03095736 171288 1458000000 2016.03.15 00:00 1.47707000 1.48908000 1.47403000 1.49220000 1.50440577 0.02823810 172452 1458086400 2016.03.16 00:00 1.48939000 1.48534000 1.48255000 1.49406000 1.50258998 0.02686453 177293 1458172800 2016.03.17 00:00 1.48533000 1.47934000 1.47116000 1.48826000 1.50037570 0.02503004 204479 1458259200 2016.03.18 00:00 1.47926000 1.48254000 1.47506000 1.48478000 1.49867706 0.02179590 151377 1458518400 2016.03.21 00:00 1.48191000 1.48306000 1.47439000 1.48981000 1.49718972 0.02102608 140016 1458604800 2016.03.22 00:00 1.48322000 1.47130000 1.46969000 1.48520000 1.49472403 0.02012922 159513 1458691200 2016.03.23 00:00 1.47125000 1.48396000 1.46626000 1.48703000 1.49369889 0.01844522 150526 1458777600 2016.03.24 00:00 1.48413000 1.48411000 1.48269000 1.49257000 1.49278566 0.01716106 134368 1458864000 2016.03.25 00:00 1.48392000 1.48659000 1.48141000 1.48858000 1.49219560 0.01443763 50676 1459123200 2016.03.28 00:00 1.48493000 1.48360000 1.48000000 1.48847000 1.49137697 0.01239561 75066 1459209600 2016.03.29 00:00 1.48381000 1.47982000 1.47602000 1.49060000 1.49027630 0.01074180 162140 1459296000 2016.03.30 00:00 1.47982000 1.47752000 1.47144000 1.48334000 1.48906142 0.01017661 182274 1459382400 2016.03.31 00:00 1.47750000 1.48566000 1.47696000 1.48676000 1.48873747 0.00995747 156602 1459468800 2016.04.01 00:00 1.48576000 1.48271000 1.47792000 1.49742000 1.48816343 0.00941854 155151 1459728000 2016.04.04 00:00 1.48605000 1.49655000 1.48339000 1.49893000 1.48896215 0.00961768 210700 1459814400 2016.04.05 00:00 1.49652000 1.50861000 1.49232000 1.51577000 1.49083337 0.01139945 250377 1459900800 2016.04.06 00:00 1.50848000 1.49912000 1.49750000 1.51070000 1.49162258 0.01091673 234054 1459987200 2016.04.07 00:00 1.49918000 1.51557000 1.49511000 1.52023000 1.49390328 0.01321494 259967 1460073600 2016.04.08 00:00 1.51527000 1.50870000 1.50269000 1.51652000 1.49531249 0.01354623 225945 1460332800 2016.04.11 00:00 1.51200000 1.50078000 1.49898000 1.51599000 1.49583321 0.01323748 224311 1460419200 2016.04.12 00:00 1.50027000 1.48124000 1.48092000 1.50440000 1.49444338 0.01288398 244282 1460505600 2016.04.13 00:00 1.48091000 1.47274000 1.47220000 1.48479000 1.49237639 0.01279720 225449 1460592000 2016.04.14 00:00 1.47262000 1.46331000 1.45871000 1.47760000 1.48960816 0.01332232 212675 1460678400 2016.04.15 00:00 1.46335000 1.45932000 1.45612000 1.47021000 1.48672358 0.01447727 196574 1460937600 2016.04.18 00:00 1.47599000 1.45917000 1.45841000 1.48033000 1.48409943 0.01564673 228552 1461024000 2016.04.19 00:00 1.45917000 1.45332000 1.45239000 1.46040000 1.48116805 0.01710880 204211 1461110400 2016.04.20 00:00 1.45338000 1.44881000 1.44655000 1.46227000 1.47808633 0.01901401 210372 1461196800 2016.04.21 00:00 1.44866000 1.45844000 1.44344000 1.45994000 1.47621525 0.01984231 215127 1461283200 2016.04.22 00:00 1.45844000 1.45572000 1.45114000 1.45943000 1.47426332 0.02064243 193304 1461542400 2016.04.25 00:00 1.45700000 1.46009000 1.45451000 1.46230000 1.47291348 0.02108737 167200 1461628800 2016.04.26 00:00 1.45964000 1.45747000 1.45555000 1.46366000 1.47144268 0.02165906 186211 1461715200 2016.04.27 00:00 1.45743000 1.48997000 1.45595000 1.49513000 1.47320718 0.02156108 215190 1461801600 2016.04.28 00:00 1.48997000 1.48821000 1.48052000 1.49431000 1.47463602 0.02137165 201678 1461888000 2016.04.29 00:00 1.48772000 1.50427000 1.48579000 1.50780000 1.47745831 0.02191646 167877 1462147200 2016.05.02 00:00 1.50808000 1.50362000 1.50107000 1.51323000 1.47994990 0.02219777 132530 1462233600 2016.05.03 00:00 1.50370000 1.53570000 1.49350000 1.53887000 1.48525943 0.02502932 221219 1462320000 2016.05.04 00:00 1.53549000 1.53941000 1.52980000 1.54230000 1.49041663 0.02855716 219274 1462406400 2016.05.05 00:00 1.53937000 1.52729000 1.52201000 1.54103000 1.49392838 0.03022616 174599 1462492800 2016.05.06 00:00 1.52737000 1.54722000 1.52456000 1.55665000 1.49900377 0.03402946 195610 1462752000 2016.05.09 00:00 1.54861000 1.55561000 1.54335000 1.55927000 1.50439484 0.03827879 162429 1462838400 2016.05.10 00:00 1.55558000 1.54425000 1.54254000 1.55920000 1.50819057 0.04040394 161535 1462924800 2016.05.11 00:00 1.54398000 1.54870000 1.53941000 1.55329000 1.51204861 0.04205229 154230 1463011200 2016.05.12 00:00 1.54869000 1.55257000 1.54739000 1.56003000 1.51590779 0.04293942 157126 1463097600 2016.05.13 00:00 1.55179000 1.55515000 1.55160000 1.56036000 1.51964514 0.04314849 164291 1463356800 2016.05.16 00:00 1.55965000 1.55251000 1.55023000 1.55992000 1.52277513 0.04254284 126022 1463443200 2016.05.17 00:00 1.55260000 1.54326000 1.53671000 1.55443000 1.52472607 0.04037335 162277 1463529600 2016.05.18 00:00 1.54314000 1.55070000 1.54262000 1.55530000 1.52719978 0.03758271 179861 1463616000 2016.05.19 00:00 1.55061000 1.54975000 1.54930000 1.55865000 1.52934742 0.03498323 189289 1463702400 2016.05.20 00:00 1.54980000 1.55333000 1.54658000 1.55390000 1.53163147 0.03151376 137617 1463961600 2016.05.23 00:00 1.55133000 1.55276000 1.54754000 1.55580000 1.53364371 0.02756320 142459 1464048000 2016.05.24 00:00 1.55287000 1.55034000 1.55034000 1.56458000 1.53523384 0.02178685 161389 1464134400 2016.05.25 00:00 1.54974000 1.54936000 1.54480000 1.55398000 1.53657919 0.01925226 150309 1464220800 2016.05.26 00:00 1.54840000 1.54868000 1.54625000 1.55987000 1.53773164 0.01571638 152206 1464307200 2016.05.27 00:00 1.54838000 1.54591000 1.54540000 1.55055000 1.53851053 0.01353411 144334 1464566400 2016.05.30 00:00 1.54834000 1.55027000 1.54554000 1.55291000 1.53963048 0.01048940 98135 1464652800 2016.05.31 00:00 1.55006000 1.53803000 1.53567000 1.55125000 1.53947806 0.01057749 165594 1464739200 2016.06.01 00:00 1.53804000 1.54121000 1.52379000 1.54455000 1.53964300 0.01045466 183869 1464825600 2016.06.02 00:00 1.54092000 1.54215000 1.53954000 1.55417000 1.53988177 0.00988787 166132 1464912000 2016.06.03 00:00 1.54120000 1.54391000 1.53557000 1.54842000 1.54026541 0.00945954 185041 1465171200 2016.06.06 00:00 1.54042000 1.54079000 1.53834000 1.55136000 1.54031537 0.00877412 170792 1465257600 2016.06.07 00:00 1.54082000 1.52227000 1.52114000 1.54255000 1.53859676 0.01081610 158013 1465344000 2016.06.08 00:00 1.52114000 1.52355000 1.52114000 1.53006000 1.53716374 0.01202254 160823 1465430400 2016.06.09 00:00 1.52370000 1.52208000 1.51907000 1.53011000 1.53572719 0.01285230 177476 1465516800 2016.06.10 00:00 1.52208000 1.52481000 1.52121000 1.52940000 1.53468746 0.01292258 172236 1465776000 2016.06.13 00:00 1.52486000 1.52787000 1.52063000 1.52905000 1.53403818 0.01273266 176222 1465862400 2016.06.14 00:00 1.52789000 1.52249000 1.51858000 1.53106000 1.53293835 0.01337492 178928 1465948800 2016.06.15 00:00 1.52226000 1.51891000 1.51374000 1.52788000 1.53160232 0.01376213 179390 1466035200 2016.06.16 00:00 1.51886000 1.52389000 1.51425000 1.53653000 1.53086781 0.01358542 219101 1466121600 2016.06.17 00:00 1.52280000 1.52581000 1.51994000 1.52644000 1.53038611 0.01286682 179842 1466380800 2016.06.20 00:00 1.52343000 1.51586000 1.51558000 1.52988000 1.52900267 0.01275691 177766 1466467200 2016.06.21 00:00 1.51560000 1.50795000 1.50522000 1.51886000 1.52699766 0.01331663 160856 1466553600 2016.06.22 00:00 1.50844000 1.50545000 1.50294000 1.51096000 1.52494550 0.01379905 155673 1466640000 2016.06.23 00:00 1.50460000 1.49373000 1.49273000 1.50922000 1.52197260 0.01520236 187843 1466726400 2016.06.24 00:00 1.49193000 1.48276000 1.48011000 1.51372000 1.51823806 0.01749611 314705 1466985600 2016.06.27 00:00 1.48296000 1.50322000 1.48265000 1.50461000 1.51680777 0.01664329 260651 1467072000 2016.06.28 00:00 1.50328000 1.49775000 1.49290000 1.50471000 1.51499274 0.01688386 198823 1467158400 2016.06.29 00:00 1.49775000 1.49233000 1.48926000 1.50003000 1.51283439 0.01700524 190829 1467244800 2016.06.30 00:00 1.49032000 1.49015000 1.48346000 1.50414000 1.51067397 0.01681804 227838 1467331200 2016.07.01 00:00 1.49019000 1.48577000 1.48223000 1.49412000 1.50830216 0.01635732 167265 1467590400 2016.07.04 00:00 1.49307000 1.47905000 1.47619000 1.49428000 1.50551624 0.01628616 123507 1467676800 2016.07.05 00:00 1.47898000 1.48397000 1.47534000 1.49387000 1.50346422 0.01679676 171814 1467763200 2016.07.06 00:00 1.48391000 1.47506000 1.47392000 1.49033000 1.50075906 0.01766978 207410 1467849600 2016.07.07 00:00 1.47497000 1.47854000 1.46987000 1.48328000 1.49864296 0.01797015 184650 1467936000 2016.07.08 00:00 1.47594000 1.45954000 1.45887000 1.48102000 1.49491886 0.01944181 166971 1468195200 2016.07.11 00:00 1.46013000 1.46789000 1.45805000 1.46956000 1.49234469 0.01923206 152836 1468281600 2016.07.12 00:00 1.46786000 1.45068000 1.44793000 1.46858000 1.48837662 0.02058087 171236 1468368000 2016.07.13 00:00 1.44971000 1.45721000 1.44941000 1.45993000 1.48540837 0.02090528 167115 1468454400 2016.07.14 00:00 1.45721000 1.45678000 1.45171000 1.46198000 1.48268186 0.02029200 177244 1468540800 2016.07.15 00:00 1.45668000 1.45864000 1.44960000 1.46048000 1.48039216 0.01871677 173574 1468800000 2016.07.18 00:00 1.45324000 1.45869000 1.45218000 1.46064000 1.47832529 0.01762249 140741 1468886400 2016.07.19 00:00 1.45874000 1.46841000 1.45834000 1.47752000 1.47738097 0.01644707 153143 1468972800 2016.07.20 00:00 1.46842000 1.47254000 1.46542000 1.47432000 1.47691993 0.01519498 139763 1469059200 2016.07.21 00:00 1.47055000 1.47081000 1.46536000 1.47772000 1.47633803 0.01470153 173310 1469145600 2016.07.22 00:00 1.47095000 1.46956000 1.46798000 1.47900000 1.47569250 0.01461328 139487 1469404800 2016.07.25 00:00 1.47011000 1.47182000 1.46510000 1.47259000 1.47532369 0.01319142 116446 1469491200 2016.07.26 00:00 1.47183000 1.46426000 1.45836000 1.47223000 1.47427001 0.01208763 149203 1469577600 2016.07.27 00:00 1.46421000 1.47594000 1.45254000 1.47821000 1.47442906 0.01146300 185219 1469664000 2016.07.28 00:00 1.47598000 1.47588000 1.46927000 1.47775000 1.47456724 0.01098423 149817 1469750400 2016.07.29 00:00 1.47600000 1.47014000 1.46870000 1.48130000 1.47414560 0.01049886 181252 1470009600 2016.08.01 00:00 1.47151000 1.48045000 1.46698000 1.48332000 1.47474602 0.01087852 127608 1470096000 2016.08.02 00:00 1.48026000 1.47356000 1.46842000 1.49081000 1.47463306 0.01061162 158398 1470182400 2016.08.03 00:00 1.47320000 1.46891000 1.46891000 1.47952000 1.47408801 0.01033296 140421 1470268800 2016.08.04 00:00 1.46876000 1.45875000 1.45732000 1.46992000 1.47262725 0.00987797 149891 1470355200 2016.08.05 00:00 1.45829000 1.45519000 1.44948000 1.45979000 1.47096656 0.00927223 137516 1470614400 2016.08.08 00:00 1.45429000 1.44895000 1.44377000 1.45961000 1.46886974 0.00951924 113042 1470700800 2016.08.09 00:00 1.44883000 1.44843000 1.44459000 1.45383000 1.46692310 0.00920016 123141 1470787200 2016.08.10 00:00 1.44754000 1.44998000 1.44213000 1.45136000 1.46530947 0.00950283 144059 1470873600 2016.08.11 00:00 1.44943000 1.44634000 1.44057000 1.45249000 1.46350286 0.01022255 127577 1470960000 2016.08.12 00:00 1.44610000 1.45925000 1.44568000 1.46043000 1.46309782 0.01025220 128238 1471219200 2016.08.15 00:00 1.45735000 1.45703000 1.45420000 1.46079000 1.46251993 0.01037844 107386 1471305600 2016.08.16 00:00 1.45699000 1.46543000 1.45520000 1.46834000 1.46279708 0.01027463 166177 1471392000 2016.08.17 00:00 1.46543000 1.47410000 1.46316000 1.47953000 1.46387355 0.01025983 154760 1471478400 2016.08.18 00:00 1.47396000 1.47691000 1.46636000 1.47779000 1.46511512 0.01054668 168552 1471564800 2016.08.19 00:00 1.47698000 1.48527000 1.47524000 1.48891000 1.46703463 0.01155063 145268 1471824000 2016.08.22 00:00 1.48716000 1.48395000 1.48114000 1.48801000 1.46864562 0.01235773 140103 1471910400 2016.08.23 00:00 1.48441000 1.48413000 1.47908000 1.48536000 1.47012032 0.01307580 139594 1471996800 2016.08.24 00:00 1.48394000 1.47920000 1.47609000 1.48778000 1.47098505 0.01339363 142908 1472083200 2016.08.25 00:00 1.47923000 1.48089000 1.47599000 1.48520000 1.47192838 0.01381513 115129 1472169600 2016.08.26 00:00 1.48092000 1.47983000 1.46955000 1.48174000 1.47268092 0.01416186 156331 1472428800 2016.08.29 00:00 1.47886000 1.47768000 1.47467000 1.48717000 1.47315702 0.01427480 134925 1472515200 2016.08.30 00:00 1.47778000 1.48314000 1.47451000 1.48473000 1.47410778 0.01480322 131508 1472601600 2016.08.31 00:00 1.48272000 1.48382000 1.48015000 1.48532000 1.47503275 0.01526321 141399 1472688000 2016.09.01 00:00 1.48382000 1.48258000 1.47691000 1.48492000 1.47575154 0.01517095 147527 1472774400 2016.09.02 00:00 1.48256000 1.47352000 1.47347000 1.48466000 1.47553901 0.01439801 151652 1473033600 2016.09.05 00:00 1.47393000 1.46958000 1.46836000 1.47526000 1.47497149 0.01304203 111496 1473120000 2016.09.06 00:00 1.46879000 1.46379000 1.45829000 1.47054000 1.47390658 0.01173360 141454 1473206400 2016.09.07 00:00 1.46389000 1.46449000 1.46147000 1.46984000 1.47300977 0.01066045 145231 1473292800 2016.09.08 00:00 1.46448000 1.47267000 1.45794000 1.47361000 1.47297741 0.00884354 159717 1473379200 2016.09.09 00:00 1.47267000 1.48963000 1.47221000 1.49013000 1.47456337 0.00862367 150753 1473638400 2016.09.12 00:00 1.48932000 1.48459000 1.48439000 1.49941000 1.47551829 0.00767009 176722 1473724800 2016.09.13 00:00 1.48469000 1.50216000 1.48467000 1.50905000 1.47805559 0.00865871 186683 1473811200 2016.09.14 00:00 1.50216000 1.50574000 1.49862000 1.50671000 1.48069220 0.01014870 163710 1473897600 2016.09.15 00:00 1.50573000 1.49581000 1.49479000 1.50958000 1.48213199 0.01056692 182559 1473984000 2016.09.16 00:00 1.49562000 1.48868000 1.48841000 1.49913000 1.48275561 0.01065355 153257 1474243200 2016.09.19 00:00 1.49013000 1.48268000 1.47665000 1.49123000 1.48274841 0.01064986 124385 1474329600 2016.09.20 00:00 1.48268000 1.47532000 1.47525000 1.48388000 1.48204094 0.01073441 143355 1474416000 2016.09.21 00:00 1.47522000 1.46746000 1.46578000 1.47804000 1.48065228 0.01118281 192458 1474502400 2016.09.22 00:00 1.46746000 1.46598000 1.46319000 1.47085000 1.47925492 0.01171429 148990 1474588800 2016.09.23 00:00 1.46602000 1.47266000 1.46424000 1.47607000 1.47862683 0.01186750 139488 1474848000 2016.09.26 00:00 1.47294000 1.47301000 1.47088000 1.47811000 1.47809190 0.01199923 140820 1474934400 2016.09.27 00:00 1.47335000 1.46233000 1.46045000 1.47712000 1.47659076 0.01263264 160040 1475020800 2016.09.28 00:00 1.46231000 1.45807000 1.45593000 1.46613000 1.47482688 0.01343773 153135 1475107200 2016.09.29 00:00 1.45805000 1.46909000 1.45576000 1.46993000 1.47428051 0.01348095 174877 1475193600 2016.09.30 00:00 1.46889000 1.46736000 1.46094000 1.47433000 1.47362142 0.01369432 169696 1475452800 2016.10.03 00:00 1.46426000 1.46048000 1.46040000 1.46987000 1.47236985 0.01425213 115062 1475539200 2016.10.04 00:00 1.45894000 1.46985000 1.45351000 1.47241000 1.47212987 0.01420399 171899 1475625600 2016.10.05 00:00 1.47007000 1.46963000 1.46720000 1.47600000 1.47189178 0.01419018 166014 1475712000 2016.10.06 00:00 1.46963000 1.46944000 1.46912000 1.47790000 1.47165828 0.01427716 159027 1475798400 2016.10.07 00:00 1.46928000 1.47584000 1.46518000 1.47694000 1.47205654 0.01361672 231455 1476057600 2016.10.10 00:00 1.46833000 1.46371000 1.46328000 1.47489000 1.47126163 0.01363751 138261 1476144000 2016.10.11 00:00 1.46369000 1.46556000 1.46199000 1.47530000 1.47071862 0.01191570 186766 1476230400 2016.10.12 00:00 1.46591000 1.45484000 1.45317000 1.46689000 1.46920637 0.00972413 178985 1476316800 2016.10.13 00:00 1.45553000 1.46056000 1.45401000 1.46666000 1.46838291 0.00791414 179589 1476403200 2016.10.14 00:00 1.46012000 1.44056000 1.43967000 1.46202000 1.46573310 0.00873542 160400 1476662400 2016.10.17 00:00 1.43788000 1.44154000 1.43788000 1.44756000 1.46342900 0.00944953 146765 1476748800 2016.10.18 00:00 1.44156000 1.43194000 1.42965000 1.44290000 1.46043005 0.01149771 147796 1476835200 2016.10.19 00:00 1.43194000 1.42085000 1.41878000 1.43477000 1.45666052 0.01471383 137269 1476921600 2016.10.20 00:00 1.42080000 1.43260000 1.41837000 1.44269000 1.45436904 0.01588934 151574 1477008000 2016.10.21 00:00 1.43262000 1.43054000 1.42280000 1.43422000 1.45209961 0.01661890 133356 1477267200 2016.10.24 00:00 1.42897000 1.42932000 1.42446000 1.43250000 1.44993012 0.01708642 127363 1477353600 2016.10.25 00:00 1.42936000 1.42358000 1.42133000 1.43230000 1.44742059 0.01828925 148210 1477440000 2016.10.26 00:00 1.42357000 1.42533000 1.41274000 1.42922000 1.44531672 0.01921085 157717 1477526400 2016.10.27 00:00 1.42549000 1.43527000 1.42525000 1.43921000 1.44435989 0.01878131 159149 1477612800 2016.10.28 00:00 1.43529000 1.44605000 1.43392000 1.44857000 1.44452085 0.01804122 174999 1477872000 2016.10.31 00:00 1.44825000 1.44289000 1.43801000 1.44825000 1.44436553 0.01770653 131229 1477958400 2016.11.01 00:00 1.44289000 1.44446000 1.42992000 1.44694000 1.44437453 0.01676405 154146 1478044800 2016.11.02 00:00 1.44450000 1.44825000 1.44373000 1.45345000 1.44474362 0.01581738 180067 1478131200 2016.11.03 00:00 1.44735000 1.44510000 1.44152000 1.45584000 1.44477756 0.01482646 179270 1478217600 2016.11.04 00:00 1.44528000 1.45119000 1.44213000 1.45186000 1.44538827 0.01333265 179711 1478476800 2016.11.07 00:00 1.43885000 1.42840000 1.42832000 1.44868000 1.44377034 0.01266484 170931 1478563200 2016.11.08 00:00 1.42840000 1.42002000 1.41599000 1.43618000 1.44150840 0.01193134 162785 1478649600 2016.11.09 00:00 1.41995000 1.42822000 1.41435000 1.48817000 1.44024284 0.01143690 395874 1478736000 2016.11.10 00:00 1.42826000 1.43025000 1.40740000 1.43843000 1.43929114 0.01028282 268400 1478822400 2016.11.11 00:00 1.43029000 1.43830000 1.42925000 1.44289000 1.43919675 0.01023953 256576 1479081600 2016.11.14 00:00 1.43521000 1.42094000 1.41931000 1.43642000 1.43745801 0.01024990 278631 1479168000 2016.11.15 00:00 1.42089000 1.41821000 1.41785000 1.43082000 1.43562487 0.01044204 240002 1479254400 2016.11.16 00:00 1.41831000 1.42905000 1.41831000 1.43507000 1.43499869 0.00989377 234730 1479340800 2016.11.17 00:00 1.42905000 1.43387000 1.42645000 1.43866000 1.43489119 0.00986630 221102 1479427200 2016.11.18 00:00 1.43385000 1.44259000 1.43119000 1.44468000 1.43562441 0.01005538 268097 1479686400 2016.11.21 00:00 1.44471000 1.44156000 1.44013000 1.44886000 1.43618971 0.01011317 254055 1479772800 2016.11.22 00:00 1.44156000 1.43523000 1.43414000 1.44314000 1.43609831 0.00970620 229400 1479859200 2016.11.23 00:00 1.43524000 1.42874000 1.42368000 1.43646000 1.43539752 0.00952226 195327 1479945600 2016.11.24 00:00 1.42874000 1.42356000 1.42315000 1.43176000 1.43427013 0.00988443 173282 1480032000 2016.11.25 00:00 1.42334000 1.42330000 1.41792000 1.42771000 1.43322536 0.00983335 214909 1480291200 2016.11.28 00:00 1.42445000 1.41825000 1.41357000 1.43081000 1.43179913 0.01015529 206961 1480377600 2016.11.29 00:00 1.41829000 1.42284000 1.41521000 1.42379000 1.43094588 0.00995812 188535 1480464000 2016.11.30 00:00 1.42279000 1.43339000 1.41968000 1.43728000 1.43117866 0.00920233 242768 1480550400 2016.12.01 00:00 1.43331000 1.43774000 1.43043000 1.43973000 1.43180355 0.00886880 203386 1480636800 2016.12.02 00:00 1.43780000 1.43039000 1.42704000 1.44364000 1.43166892 0.00770016 173640 1480896000 2016.12.05 00:00 1.42987000 1.44048000 1.41457000 1.44384000 1.43250807 0.00814878 246233 1480982400 2016.12.06 00:00 1.44034000 1.43618000 1.43585000 1.45016000 1.43285778 0.00779089 148400 1481068800 2016.12.07 00:00 1.43620000 1.43678000 1.43400000 1.44479000 1.43323133 0.00786495 136916 1481155200 2016.12.08 00:00 1.43691000 1.42167000 1.42154000 1.45129000 1.43213025 0.00797696 216820 1481241600 2016.12.09 00:00 1.42088000 1.41655000 1.41185000 1.42503000 1.43064641 0.00827392 167453 1481500800 2016.12.12 00:00 1.41359000 1.41790000 1.41291000 1.42053000 1.42943247 0.00838761 172145 1481587200 2016.12.13 00:00 1.41790000 1.41606000 1.41252000 1.42195000 1.42815890 0.00861958 167128 1481673600 2016.12.14 00:00 1.41605000 1.42195000 1.41419000 1.42288000 1.42756758 0.00880182 190415 1481760000 2016.12.15 00:00 1.42201000 1.41489000 1.40910000 1.42375000 1.42636019 0.00927524 269550 1481846400 2016.12.16 00:00 1.41489000 1.43162000 1.41350000 1.43421000 1.42686112 0.00856726 227475 1482105600 2016.12.19 00:00 1.43210000 1.43526000 1.43074000 1.44027000 1.42766102 0.00814356 200985 1482192000 2016.12.20 00:00 1.43526000 1.43032000 1.43025000 1.43716000 1.42791425 0.00801620 186204 1482278400 2016.12.21 00:00 1.43030000 1.43960000 1.42902000 1.44049000 1.42902718 0.00856476 157508 1482364800 2016.12.22 00:00 1.43973000 1.44548000 1.43707000 1.45360000 1.43059412 0.00945521 180676 1482451200 2016.12.23 00:00 1.44559000 1.45698000 1.44421000 1.45960000 1.43310706 0.01139141 126375 1482710400 2016.12.26 00:00 1.45570000 1.45335000 1.44426000 1.45893000 1.43503496 0.01213721 55884 1482796800 2016.12.27 00:00 1.45335000 1.45415000 1.45173000 1.45610000 1.43685544 0.01291949 109014 1482883200 2016.12.28 00:00 1.45399000 1.45026000 1.44550000 1.45571000 1.43813206 0.01353683 144422 1482969600 2016.12.29 00:00 1.45040000 1.45178000 1.44721000 1.45650000 1.43943187 0.01421860 171049 1483056000 2016.12.30 00:00 1.45168000 1.45889000 1.45130000 1.47197000 1.44128502 0.01520804 204906 1483315200 2017.01.02 00:00 1.45551000 1.45411000 1.45298000 1.46390000 1.44250645 0.01584216 70208 1483401600 2017.01.03 00:00 1.45416000 1.44093000 1.43561000 1.45661000 1.44235631 0.01573513 199603 1483488000 2017.01.04 00:00 1.44093000 1.43890000 1.43240000 1.44233000 1.44202714 0.01560671 197385 1483574400 2017.01.05 00:00 1.43865000 1.44435000 1.43821000 1.44629000 1.44224836 0.01498848 264579 1483660800 2017.01.06 00:00 1.44379000 1.44272000 1.43995000 1.44696000 1.44229328 0.01385105 200285 1483920000 2017.01.09 00:00 1.44261000 1.43717000 1.43360000 1.44468000 1.44180535 0.01274081 180060 1484006400 2017.01.10 00:00 1.43737000 1.43184000 1.43178000 1.44282000 1.44085627 0.01161489 218917 1484092800 2017.01.11 00:00 1.43194000 1.42175000 1.41798000 1.43483000 1.43903662 0.01190509 261985 1484179200 2017.01.12 00:00 1.42185000 1.41785000 1.41558000 1.42381000 1.43701885 0.01226822 260932 1484265600 2017.01.13 00:00 1.41790000 1.41769000 1.41399000 1.42532000 1.43517801 0.01365285 209765 1484524800 2017.01.16 00:00 1.41702000 1.41668000 1.41590000 1.42116000 1.43341629 0.01498159 168312 1484611200 2017.01.17 00:00 1.41653000 1.41558000 1.41289000 1.42125000 1.43171760 0.01623083 254499 1484697600 2017.01.18 00:00 1.41563000 1.41581000 1.41129000 1.41894000 1.43020259 0.01718333 209609 1484784000 2017.01.19 00:00 1.41590000 1.40979000 1.40272000 1.41775000 1.42825853 0.01824301 240313 1484870400 2017.01.20 00:00 1.40951000 1.41582000 1.40748000 1.41688000 1.42707391 0.01776005 231347 1485129600 2017.01.23 00:00 1.41565000 1.41862000 1.41383000 1.42236000 1.42626878 0.01715327 207807 1485216000 2017.01.24 00:00 1.41860000 1.41480000 1.41438000 1.42196000 1.42517651 0.01652158 193676 1485302400 2017.01.25 00:00 1.41488000 1.41884000 1.41210000 1.42760000 1.42457303 0.01577107 214434 1485388800 2017.01.26 00:00 1.41890000 1.41714000 1.41592000 1.42283000 1.42386513 0.01480110 211621 1485475200 2017.01.27 00:00 1.41721000 1.41722000 1.41443000 1.42240000 1.42323226 0.01273820 186084 1485734400 2017.01.30 00:00 1.41644000 1.41491000 1.40955000 1.42156000 1.42243966 0.01090778 173286 1485820800 2017.01.31 00:00 1.41502000 1.42307000 1.41300000 1.42502000 1.42249969 0.01009445 215822 1485907200 2017.02.01 00:00 1.42306000 1.41868000 1.41868000 1.42907000 1.42213591 0.00941254 186586 1485993600 2017.02.02 00:00 1.41889000 1.40448000 1.40399000 1.42048000 1.42045440 0.00857610 201903 1486080000 2017.02.03 00:00 1.40451000 1.40492000 1.39975000 1.40762000 1.41897493 0.00739378 186663 1486339200 2017.02.06 00:00 1.40440000 1.40303000 1.40022000 1.40761000 1.41745637 0.00662367 169473 1486425600 2017.02.07 00:00 1.40297000 1.40023000 1.39465000 1.40561000 1.41581576 0.00639141 180778 1486512000 2017.02.08 00:00 1.40034000 1.39920000 1.39378000 1.40175000 1.41423331 0.00686848 177747 1486598400 2017.02.09 00:00 1.39910000 1.39694000 1.39419000 1.40400000 1.41258633 0.00757623 167892 1486684800 2017.02.10 00:00 1.39706000 1.38524000 1.38401000 1.39810000 1.40998191 0.00946911 160508 1486944000 2017.02.13 00:00 1.38358000 1.38685000 1.38311000 1.38906000 1.40777887 0.01072193 144534 1487030400 2017.02.14 00:00 1.38685000 1.37970000 1.37969000 1.38728000 1.40510470 0.01247952 166989 1487116800 2017.02.15 00:00 1.37973000 1.37453000 1.37250000 1.38069000 1.40219282 0.01434523 174773 1487203200 2017.02.16 00:00 1.37460000 1.38658000 1.37261000 1.38803000 1.40070588 0.01492622 187419 1487289600 2017.02.17 00:00 1.38674000 1.38337000 1.38324000 1.39018000 1.39905485 0.01532236 157297 1487548800 2017.02.20 00:00 1.38206000 1.37960000 1.37954000 1.38621000 1.39720201 0.01559563 114779 1487635200 2017.02.21 00:00 1.37954000 1.37232000 1.37184000 1.38126000 1.39483229 0.01642303 156297 1487721600 2017.02.22 00:00 1.37236000 1.37034000 1.36264000 1.37505000 1.39249969 0.01677482 172150 1487808000 2017.02.23 00:00 1.37022000 1.37114000 1.36623000 1.37630000 1.39046543 0.01680878 166142 1487894400 2017.02.24 00:00 1.37127000 1.37642000 1.37044000 1.38346000 1.38912777 0.01616704 152570 1488153600 2017.02.27 00:00 1.37427000 1.37935000 1.37125000 1.38169000 1.38819656 0.01533086 149408 1488240000 2017.02.28 00:00 1.37941000 1.38104000 1.37665000 1.38306000 1.38751498 0.01328809 155128 1488326400 2017.03.01 00:00 1.38102000 1.37348000 1.37304000 1.38367000 1.38617832 0.01157988 206133 1488412800 2017.03.02 00:00 1.37352000 1.38718000 1.37308000 1.38942000 1.38627371 0.01084950 160677 1488499200 2017.03.03 00:00 1.38692000 1.39775000 1.38630000 1.39872000 1.38736669 0.01061172 175243 1488758400 2017.03.06 00:00 1.39761000 1.39555000 1.39242000 1.40161000 1.38814606 0.01047825 149894 1488844800 2017.03.07 00:00 1.39565000 1.39221000 1.38751000 1.39645000 1.38853310 0.01034947 143656 1488931200 2017.03.08 00:00 1.39209000 1.39985000 1.38850000 1.40116000 1.38961090 0.01094976 163852 1489017600 2017.03.09 00:00 1.39979000 1.40889000 1.39914000 1.41185000 1.39144700 0.01262997 197760 1489104000 2017.03.10 00:00 1.40884000 1.41390000 1.40654000 1.41801000 1.39358538 0.01458741 191479 1489363200 2017.03.13 00:00 1.41276000 1.40673000 1.40552000 1.41842000 1.39483725 0.01544277 164795 1489449600 2017.03.14 00:00 1.40683000 1.40242000 1.40164000 1.41119000 1.39555942 0.01551853 148865 1489536000 2017.03.15 00:00 1.40252000 1.39203000 1.38805000 1.40483000 1.39522328 0.01465292 172894 1489622400 2017.03.16 00:00 1.39213000 1.40194000 1.39022000 1.40395000 1.39586297 0.01487438 197261 1489708800 2017.03.17 00:00 1.40186000 1.39334000 1.39279000 1.40549000 1.39562269 0.01452217 151139 1489968000 2017.03.20 00:00 1.39427000 1.38865000 1.38735000 1.39625000 1.39495862 0.01391984 134443 1490054400 2017.03.21 00:00 1.38855000 1.40524000 1.38747000 1.40703000 1.39593780 0.01343222 175099 1490140800 2017.03.22 00:00 1.40518000 1.40585000 1.40495000 1.41210000 1.39688182 0.01256141 177127 1490227200 2017.03.23 00:00 1.40591000 1.41312000 1.40501000 1.41483000 1.39842831 0.01198927 163461 1490313600 2017.03.24 00:00 1.41323000 1.41672000 1.40982000 1.42087000 1.40017038 0.01190000 150952 1490572800 2017.03.27 00:00 1.41900000 1.42591000 1.41683000 1.43103000 1.40262177 0.01262796 148431 1490659200 2017.03.28 00:00 1.42602000 1.41612000 1.41350000 1.43061000 1.40390732 0.01220406 138999 1490745600 2017.03.29 00:00 1.41623000 1.40345000 1.40076000 1.41670000 1.40386376 0.01012972 143405 1490832000 2017.03.30 00:00 1.40357000 1.39679000 1.39508000 1.40609000 1.40319007 0.00957051 136550 1490918400 2017.03.31 00:00 1.39681000 1.39658000 1.39401000 1.40244000 1.40256054 0.00966536 144132 1491177600 2017.04.03 00:00 1.39532000 1.40259000 1.39532000 1.40569000 1.40256335 0.00953693 153296 1491264000 2017.04.04 00:00 1.40259000 1.41065000 1.40109000 1.41203000 1.40333350 0.00925439 155641 1491350400 2017.04.05 00:00 1.41060000 1.40819000 1.40459000 1.41201000 1.40379603 0.00919061 199534 1491436800 2017.04.06 00:00 1.40820000 1.41045000 1.40801000 1.41713000 1.40442974 0.00914238 273668 1491523200 2017.04.07 00:00 1.41052000 1.41105000 1.41005000 1.41790000 1.40506024 0.00897082 335978 1491782400 2017.04.10 00:00 1.41261000 1.41196000 1.40889000 1.41571000 1.40571736 0.00907579 226291 1491868800 2017.04.11 00:00 1.41206000 1.41385000 1.40947000 1.42170000 1.40649190 0.00921675 250214 1491955200 2017.04.12 00:00 1.41353000 1.41695000 1.41251000 1.42026000 1.40748791 0.00888838 276066 1492041600 2017.04.13 00:00 1.41673000 1.40127000 1.40010000 1.41789000 1.40689573 0.00892677 242943 1492128000 2017.04.14 00:00 1.40112000 1.39949000 1.39914000 1.40443000 1.40619042 0.00865654 95906 1492387200 2017.04.17 00:00 1.39988000 1.40149000 1.39821000 1.40324000 1.40574276 0.00792611 137301 1492473600 2017.04.18 00:00 1.40162000 1.41896000 1.40041000 1.42072000 1.40700154 0.00804663 245849 1492560000 2017.04.19 00:00 1.41908000 1.42795000 1.41848000 1.42993000 1.40899664 0.00882800 225556 1492646400 2017.04.20 00:00 1.42792000 1.42371000 1.42294000 1.43354000 1.41039791 0.00922384 213341 1492732800 2017.04.21 00:00 1.42348000 1.42135000 1.41682000 1.42619000 1.41144096 0.00943607 139513 1492992000 2017.04.24 00:00 1.43919000 1.43498000 1.43163000 1.44391000 1.41368278 0.01056048 193033 1493078400 2017.04.25 00:00 1.43508000 1.44959000 1.43494000 1.45406000 1.41710251 0.01384243 206389 1493164800 2017.04.26 00:00 1.44964000 1.45841000 1.44692000 1.46013000 1.42103656 0.01712401 266268 1493251200 2017.04.27 00:00 1.45805000 1.45616000 1.45502000 1.46409000 1.42438165 0.01875622 173119 1493337600 2017.04.28 00:00 1.45616000 1.45542000 1.45270000 1.46510000 1.42733768 0.01964107 160841 1493596800 2017.05.01 00:00 1.45965000 1.44794000 1.44688000 1.45965000 1.42929981 0.01983318 120297 1493683200 2017.05.02 00:00 1.44789000 1.44992000 1.44437000 1.45287000 1.43126364 0.02035239 184785 1493769600 2017.05.03 00:00 1.44993000 1.46601000 1.44887000 1.46875000 1.43457281 0.02179267 223097 1493856000 2017.05.04 00:00 1.46605000 1.48224000 1.46541000 1.48370000 1.43911255 0.02448372 260272 1493942400 2017.05.05 00:00 1.48234000 1.48240000 1.48023000 1.49108000 1.44323516 0.02638951 246684 1494201600 2017.05.08 00:00 1.48624000 1.47854000 1.47607000 1.48673000 1.44659753 0.02733821 240171 1494288000 2017.05.09 00:00 1.47856000 1.48002000 1.47663000 1.48793000 1.44978062 0.02801673 251432 1494374400 2017.05.10 00:00 1.48011000 1.47448000 1.46952000 1.48323000 1.45213294 0.02805605 238500 1494460800 2017.05.11 00:00 1.47456000 1.47162000 1.47047000 1.48164000 1.45398885 0.02630066 218614 1494547200 2017.05.12 00:00 1.47173000 1.48015000 1.46707000 1.48061000 1.45648039 0.02425366 211029 1494806400 2017.05.15 00:00 1.47824000 1.48016000 1.47154000 1.48112000 1.45873559 0.02162913 194886 1494892800 2017.05.16 00:00 1.48015000 1.49223000 1.47747000 1.49493000 1.46192553 0.02103998 168449 1494979200 2017.05.17 00:00 1.49221000 1.50130000 1.49189000 1.50427000 1.46567548 0.02141259 164554 1495065600 2017.05.18 00:00 1.50130000 1.49618000 1.49222000 1.50751000 1.46858068 0.02030186 200045 1495152000 2017.05.19 00:00 1.49632000 1.50288000 1.49348000 1.50465000 1.47184728 0.01864340 136135 1495411200 2017.05.22 00:00 1.50200000 1.50277000 1.49655000 1.50725000 1.47479230 0.01774968 130759 1495497600 2017.05.23 00:00 1.50252000 1.49522000 1.49345000 1.50578000 1.47673779 0.01722264 162100 1495584000 2017.05.24 00:00 1.49522000 1.49470000 1.49360000 1.50205000 1.47844848 0.01701099 159864 1495670400 2017.05.25 00:00 1.49468000 1.50357000 1.49417000 1.50634000 1.48084101 0.01689253 143544 1495756800 2017.05.26 00:00 1.50346000 1.50111000 1.49807000 1.51113000 1.48277139 0.01626205 149052 1496016000 2017.05.29 00:00 1.50121000 1.50051000 1.49880000 1.50461000 1.48446078 0.01444875 82009 1496102400 2017.05.30 00:00 1.50051000 1.49788000 1.49285000 1.50212000 1.48573880 0.01215074 143450 1496188800 2017.05.31 00:00 1.49773000 1.51272000 1.49431000 1.51308000 1.48830844 0.01189110 155914 1496275200 2017.06.01 00:00 1.51277000 1.52018000 1.50959000 1.52270000 1.49134382 0.01297931 143953 1496361600 2017.06.02 00:00 1.52019000 1.51631000 1.51436000 1.52183000 1.49372156 0.01353860 136595 1496620800 2017.06.05 00:00 1.51775000 1.50294000 1.50165000 1.51872000 1.49459950 0.01312175 115758 1496707200 2017.06.06 00:00 1.50298000 1.50217000 1.49738000 1.51093000 1.49532050 0.01268154 140024 1496793600 2017.06.07 00:00 1.50185000 1.49075000 1.48228000 1.50304000 1.49488522 0.01195427 152353 1496880000 2017.06.08 00:00 1.49037000 1.48605000 1.48506000 1.49494000 1.49404377 0.01128532 154949 1496966400 2017.06.09 00:00 1.48540000 1.48650000 1.48217000 1.49228000 1.49332531 0.01134153 160772 1497225600 2017.06.12 00:00 1.48754000 1.48558000 1.48431000 1.49091000 1.49258766 0.01152091 117952 1497312000 2017.06.13 00:00 1.48522000 1.48728000 1.48004000 1.48962000 1.49208217 0.01188299 121467 1497398400 2017.06.14 00:00 1.48710000 1.47808000 1.47562000 1.48878000 1.49074863 0.01283638 185271 1497484800 2017.06.15 00:00 1.47812000 1.47046000 1.46901000 1.47979000 1.48881638 0.01453681 168471 1497571200 2017.06.16 00:00 1.46987000 1.46915000 1.46604000 1.47129000 1.48694339 0.01575360 142119 1497830400 2017.06.19 00:00 1.47035000 1.46731000 1.46703000 1.47550000 1.48507355 0.01681235 119406 1497916800 2017.06.20 00:00 1.46651000 1.46882000 1.46269000 1.47073000 1.48352559 0.01774477 133871 1498003200 2017.06.21 00:00 1.46849000 1.47853000 1.46734000 1.47864000 1.48304982 0.01781854 129337 1498089600 2017.06.22 00:00 1.47808000 1.47878000 1.47377000 1.48149000 1.48264317 0.01741325 125286 1498176000 2017.06.23 00:00 1.47815000 1.47887000 1.47341000 1.48042000 1.48228382 0.01707452 106004 1498435200 2017.06.26 00:00 1.48000000 1.47403000 1.47319000 1.48046000 1.48149774 0.01695117 118792 1498521600 2017.06.27 00:00 1.47388000 1.49507000 1.46817000 1.49605000 1.48279034 0.01641163 148985 1498608000 2017.06.28 00:00 1.49487000 1.48935000 1.48662000 1.49984000 1.48341507 0.01492300 186621 1498694400 2017.06.29 00:00 1.48876000 1.48905000 1.48547000 1.49266000 1.48395173 0.01247202 169898 1498780800 2017.06.30 00:00 1.48887000 1.48552000 1.48221000 1.49000000 1.48410109 0.01017664 165193 1499040000 2017.07.03 00:00 1.48584000 1.48324000 1.48261000 1.48832000 1.48401908 0.00924962 123866 1499126400 2017.07.04 00:00 1.48292000 1.49155000 1.47991000 1.49516000 1.48473631 0.00870412 115045 1499212800 2017.07.05 00:00 1.49066000 1.49278000 1.48757000 1.49661000 1.48550238 0.00907051 135186 1499299200 2017.07.06 00:00 1.49253000 1.50605000 1.49030000 1.50678000 1.48745929 0.01085245 137616 1499385600 2017.07.07 00:00 1.50536000 1.49904000 1.49633000 1.50750000 1.48856222 0.01159941 146331 1499644800 2017.07.10 00:00 1.49872000 1.49865000 1.49766000 1.50268000 1.48952296 0.01219526 107812 1499731200 2017.07.11 00:00 1.49828000 1.50124000 1.49286000 1.50373000 1.49063887 0.01292947 128215 1499817600 2017.07.12 00:00 1.50082000 1.48626000 1.48559000 1.50250000 1.49022183 0.01248482 154224 1499904000 2017.07.13 00:00 1.48601000 1.47451000 1.47062000 1.48945000 1.48872547 0.01168187 144682 1499990400 2017.07.14 00:00 1.47349000 1.46515000 1.46266000 1.47513000 1.48648018 0.01158712 133733 1500249600 2017.07.17 00:00 1.46530000 1.47191000 1.46254000 1.47288000 1.48509255 0.01120198 132178 1500336000 2017.07.18 00:00 1.47083000 1.45933000 1.45347000 1.47773000 1.48263897 0.01227715 190547 1500422400 2017.07.19 00:00 1.45907000 1.44781000 1.44723000 1.46034000 1.47932193 0.01505496 131179 1500508800 2017.07.20 00:00 1.44776000 1.46166000 1.44223000 1.46481000 1.47763984 0.01599797 185562 1500595200 2017.07.21 00:00 1.46129000 1.47386000 1.46096000 1.47751000 1.47727985 0.01612640 155524 1500854400 2017.07.24 00:00 1.47491000 1.46896000 1.46200000 1.47587000 1.47648749 0.01646755 138608 1500940800 2017.07.25 00:00 1.46894000 1.46748000 1.46583000 1.47277000 1.47562963 0.01630593 154491 1501027200 2017.07.26 00:00 1.46668000 1.46561000 1.46480000 1.47657000 1.47467538 0.01642423 185047 1501113600 2017.07.27 00:00 1.46544000 1.46527000 1.45660000 1.46754000 1.47377963 0.01646609 196077 1501200000 2017.07.28 00:00 1.46453000 1.47103000 1.46453000 1.47495000 1.47351776 0.01633009 174798 1501459200 2017.07.31 00:00 1.46873000 1.47949000 1.46854000 1.48092000 1.47408655 0.01611387 154068 1501545600 2017.08.01 00:00 1.47933000 1.48095000 1.47036000 1.48373000 1.47474021 0.01560690 161127 1501632000 2017.08.02 00:00 1.48070000 1.48807000 1.48049000 1.49022000 1.47600971 0.01526550 156310 1501718400 2017.08.03 00:00 1.48707000 1.49338000 1.48704000 1.49590000 1.47766402 0.01434664 163597 1501804800 2017.08.04 00:00 1.49277000 1.48451000 1.48220000 1.49664000 1.47831602 0.01374363 158364 1502064000 2017.08.07 00:00 1.48622000 1.49034000 1.48347000 1.49255000 1.47946116 0.01359091 122205 1502150400 2017.08.08 00:00 1.49031000 1.48520000 1.48252000 1.49224000 1.48000772 0.01299497 137940 1502236800 2017.08.09 00:00 1.48436000 1.49040000 1.48367000 1.49376000 1.48099746 0.01359042 163355 1502323200 2017.08.10 00:00 1.49030000 1.49482000 1.48473000 1.49611000 1.48231389 0.01445625 151630 1502409600 2017.08.11 00:00 1.49435000 1.49757000 1.49393000 1.50114000 1.48376686 0.01495945 152781 1502668800 2017.08.14 00:00 1.49689000 1.50045000 1.49329000 1.50200000 1.48535573 0.01582842 139914 1502755200 2017.08.15 00:00 1.50008000 1.50051000 1.49591000 1.50152000 1.48679899 0.01564076 217540 1502841600 2017.08.16 00:00 1.50020000 1.48464000 1.48253000 1.50156000 1.48659337 0.01292340 295746 1502928000 2017.08.17 00:00 1.48471000 1.48683000 1.47334000 1.48735000 1.48661591 0.01166511 323749 1503014400 2017.08.18 00:00 1.48635000 1.48331000 1.47944000 1.48817000 1.48630106 0.01126501 304839 1503273600 2017.08.21 00:00 1.48288000 1.48797000 1.48089000 1.49002000 1.48646001 0.01060554 216367 1503360000 2017.08.22 00:00 1.48770000 1.48693000 1.48320000 1.48961000 1.48650477 0.00972275 226401 1503446400 2017.08.23 00:00 1.48654000 1.49382000 1.48575000 1.49671000 1.48720146 0.00864816 245240 1503532800 2017.08.24 00:00 1.49341000 1.49332000 1.49230000 1.49897000 1.48778417 0.00715772 257459 1503619200 2017.08.25 00:00 1.49231000 1.50260000 1.48841000 1.50359000 1.48919521 0.00657192 296794 1503878400 2017.08.28 00:00 1.50574000 1.50414000 1.49991000 1.50668000 1.49061852 0.00671915 227868 1503964800 2017.08.29 00:00 1.50402000 1.50537000 1.50181000 1.51754000 1.49202342 0.00688863 392481 1504051200 2017.08.30 00:00 1.50479000 1.50391000 1.49799000 1.50938000 1.49315548 0.00718835 317949 1504137600 2017.08.31 00:00 1.50277000 1.49875000 1.49722000 1.50879000 1.49368829 0.00727079 340629 1504224000 2017.09.01 00:00 1.49847000 1.48885000 1.48700000 1.50441000 1.49322750 0.00709295 324710 1504483200 2017.09.04 00:00 1.49502000 1.49682000 1.49015000 1.49919000 1.49356964 0.00706501 206761 1504569600 2017.09.05 00:00 1.49669000 1.48977000 1.48353000 1.49800000 1.49320777 0.00692576 328053 1504656000 2017.09.06 00:00 1.48970000 1.48946000 1.48598000 1.49812000 1.49285084 0.00702271 317238 1504742400 2017.09.07 00:00 1.48873000 1.49396000 1.48722000 1.49971000 1.49295648 0.00698996 343185 1504828800 2017.09.08 00:00 1.49370000 1.49381000 1.48658000 1.49450000 1.49303776 0.00690118 359680 1505088000 2017.09.11 00:00 1.49145000 1.48854000 1.48818000 1.49508000 1.49260941 0.00682730 274549 1505174400 2017.09.12 00:00 1.48830000 1.49202000 1.48461000 1.49405000 1.49255327 0.00660170 296346 1505260800 2017.09.13 00:00 1.49115000 1.48834000 1.48787000 1.49455000 1.49215201 0.00649619 289288 1505347200 2017.09.14 00:00 1.48760000 1.48856000 1.48129000 1.49246000 1.49180991 0.00651746 323264 1505433600 2017.09.15 00:00 1.48871000 1.49286000 1.48642000 1.49674000 1.49190992 0.00620435 309763 1505692800 2017.09.18 00:00 1.48984000 1.50160000 1.48721000 1.50331000 1.49283278 0.00617796 257717 1505779200 2017.09.19 00:00 1.50116000 1.49767000 1.49408000 1.50326000 1.49329347 0.00596811 307717 1505865600 2017.09.20 00:00 1.49693000 1.48094000 1.48090000 1.49893000 1.49211695 0.00689999 337647 1505952000 2017.09.21 00:00 1.48052000 1.50500000 1.47922000 1.50653000 1.49334391 0.00706416 333183 1506038400 2017.09.22 00:00 1.50512000 1.50046000 1.49891000 1.51083000 1.49402163 0.00680506 290846 1506297600 2017.09.25 00:00 1.49614000 1.49293000 1.48962000 1.50087000 1.49391767 0.00643084 292553 1506384000 2017.09.26 00:00 1.49250000 1.49506000 1.49017000 1.49685000 1.49402646 0.00590462 312537 1506470400 2017.09.27 00:00 1.49475000 1.49627000 1.49094000 1.49905000 1.49424013 0.00551969 330621 1506556800 2017.09.28 00:00 1.49609000 1.50001000 1.49501000 1.50747000 1.49478964 0.00566295 200468 1506643200 2017.09.29 00:00 1.49973000 1.50772000 1.49950000 1.51017000 1.49602110 0.00637753 176768 1506902400 2017.10.02 00:00 1.50474000 1.49896000 1.49858000 1.50675000 1.49630100 0.00647244 263662 1506988800 2017.10.03 00:00 1.49887000 1.49885000 1.49714000 1.50549000 1.49654376 0.00637980 264541 1507075200 2017.10.04 00:00 1.49862000 1.49572000 1.49546000 1.49977000 1.49646531 0.00616957 260783 1507161600 2017.10.05 00:00 1.49451000 1.50222000 1.49444000 1.50486000 1.49701337 0.00635223 254237 1507248000 2017.10.06 00:00 1.50217000 1.50921000 1.50205000 1.51295000 1.49817496 0.00703392 302137 1507507200 2017.10.09 00:00 1.50922000 1.51425000 1.50836000 1.51490000 1.49970591 0.00780006 167988 1507593600 2017.10.10 00:00 1.51384000 1.51829000 1.51102000 1.51888000 1.50147583 0.00893959 266282 1507680000 2017.10.11 00:00 1.51793000 1.52302000 1.51451000 1.52423000 1.50352765 0.01003699 293831 1507766400 2017.10.12 00:00 1.52225000 1.51256000 1.51141000 1.52317000 1.50438788 0.00983246 276508 1507852800 2017.10.13 00:00 1.51256000 1.49846000 1.49815000 1.51303000 1.50382332 0.00948323 289329 1508112000 2017.10.16 00:00 1.49740000 1.50242000 1.49511000 1.50329000 1.50368967 0.00945766 250425 1508198400 2017.10.17 00:00 1.50240000 1.49977000 1.49644000 1.50395000 1.50331637 0.00936664 266810 1508284800 2017.10.18 00:00 1.49943000 1.50222000 1.49828000 1.50438000 1.50321195 0.00792740 256725 1508371200 2017.10.19 00:00 1.50213000 1.50395000 1.49868000 1.50584000 1.50328224 0.00791575 320381 1508457600 2017.10.20 00:00 1.50368000 1.50733000 1.50263000 1.50885000 1.50366774 0.00791867 308088 1508716800 2017.10.23 00:00 1.50429000 1.50518000 1.50158000 1.50716000 1.50381177 0.00753754 240989 1508803200 2017.10.24 00:00 1.50487000 1.51240000 1.50374000 1.51384000 1.50462969 0.00739441 276181 1508889600 2017.10.25 00:00 1.51230000 1.53341000 1.51062000 1.53524000 1.50737067 0.00924590 350131 1508976000 2017.10.26 00:00 1.53330000 1.52070000 1.51972000 1.53930000 1.50864013 0.00953058 351206 1509062400 2017.10.27 00:00 1.52043000 1.51199000 1.51056000 1.52548000 1.50895917 0.00956624 346131 1509321600 2017.10.30 00:00 1.51178000 1.51554000 1.51073000 1.51780000 1.50958591 0.00941017 199169 1509408000 2017.10.31 00:00 1.51533000 1.52111000 1.51298000 1.52343000 1.51068345 0.00941563 261706 1509494400 2017.11.01 00:00 1.52102000 1.51362000 1.51202000 1.52243000 1.51096312 0.00880779 305948 1509580800 2017.11.02 00:00 1.51355000 1.51143000 1.50871000 1.51539000 1.51100758 0.00858427 336108 1509667200 2017.11.03 00:00 1.51140000 1.51731000 1.51050000 1.52057000 1.51160781 0.00862470 258918 1509926400 2017.11.06 00:00 1.51797000 1.50940000 1.50930000 1.51948000 1.51139755 0.00863085 243284 1510012800 2017.11.07 00:00 1.50926000 1.51568000 1.50809000 1.51751000 1.51180540 0.00853288 260686 1510099200 2017.11.08 00:00 1.51518000 1.51010000 1.50871000 1.51692000 1.51164298 0.00815514 232890 1510185600 2017.11.09 00:00 1.51016000 1.51581000 1.50836000 1.52016000 1.51203984 0.00822736 298798 1510272000 2017.11.10 00:00 1.51588000 1.52293000 1.51375000 1.52346000 1.51307700 0.00801756 248837 1510531200 2017.11.13 00:00 1.52266000 1.53030000 1.51974000 1.53052000 1.51471728 0.00854795 202015 1510617600 2017.11.14 00:00 1.53012000 1.54572000 1.52793000 1.54731000 1.51766992 0.01045409 269184 1510704000 2017.11.15 00:00 1.54557000 1.55374000 1.54510000 1.56066000 1.52110517 0.01287927 334190 1510790400 2017.11.16 00:00 1.55355000 1.55092000 1.54850000 1.55593000 1.52394468 0.01424622 266945 1510876800 2017.11.17 00:00 1.55103000 1.55817000 1.55040000 1.56573000 1.52720423 0.01610792 284568 1511136000 2017.11.20 00:00 1.55728000 1.55385000 1.55064000 1.56069000 1.52974192 0.01679926 282985 1511222400 2017.11.21 00:00 1.55387000 1.54901000 1.54595000 1.55922000 1.53157698 0.01718621 269143 1511308800 2017.11.22 00:00 1.54883000 1.55133000 1.54653000 1.55646000 1.53345822 0.01811612 254780 1511395200 2017.11.23 00:00 1.55146000 1.55395000 1.55074000 1.55599000 1.53540982 0.01886885 185171 1511481600 2017.11.24 00:00 1.55363000 1.56661000 1.55228000 1.56740000 1.53838126 0.01996226 242078 1511740800 2017.11.27 00:00 1.56542000 1.56504000 1.56156000 1.56974000 1.54092019 0.02067574 261892 1511827200 2017.11.28 00:00 1.56497000 1.55908000 1.55687000 1.56890000 1.54264970 0.02093998 304850 1511913600 2017.11.29 00:00 1.55843000 1.56475000 1.55756000 1.56797000 1.54475449 0.02086318 309123 1512000000 2017.11.30 00:00 1.56406000 1.57337000 1.56140000 1.57504000 1.54747977 0.02087467 335886 1512086400 2017.12.01 00:00 1.57275000 1.56319000 1.55837000 1.57709000 1.54897599 0.02025594 398939 1512345600 2017.12.04 00:00 1.56151000 1.56155000 1.55634000 1.56391000 1.55017351 0.01852178 293121 1512432000 2017.12.05 00:00 1.56140000 1.55452000 1.54937000 1.56169000 1.55058746 0.01687196 278171 1512518400 2017.12.06 00:00 1.55440000 1.55946000 1.54869000 1.56313000 1.55143247 0.01427726 265980 1512604800 2017.12.07 00:00 1.55940000 1.56678000 1.55915000 1.56964000 1.55289414 0.01196883 243896 1512691200 2017.12.08 00:00 1.56710000 1.56762000 1.56018000 1.56845000 1.55429660 0.00991950 246887 1512950400 2017.12.11 00:00 1.56520000 1.56364000 1.56255000 1.56836000 1.55518645 0.00813549 213423 1513036800 2017.12.12 00:00 1.56338000 1.55342000 1.55176000 1.56595000 1.55501821 0.00795872 220451 1513123200 2017.12.13 00:00 1.55326000 1.54845000 1.54410000 1.55569000 1.55439267 0.00843114 249182 1513209600 2017.12.14 00:00 1.54838000 1.53628000 1.53481000 1.55225000 1.55266765 0.01020013 310979 1513296000 2017.12.15 00:00 1.53586000 1.53727000 1.53225000 1.54108000 1.55120121 0.01142737 264490 1513555200 2017.12.18 00:00 1.53582000 1.53685000 1.53423000 1.54254000 1.54983443 0.01253719 238245 1513641600 2017.12.19 00:00 1.53695000 1.54530000 1.53611000 1.54673000 1.54940258 0.01280829 256609 1513728000 2017.12.20 00:00 1.54481000 1.54850000 1.54197000 1.55276000 1.54931662 0.01284902 247481 1513814400 2017.12.21 00:00 1.54771000 1.54153000 1.53957000 1.55209000 1.54857504 0.01330467 231164 1513900800 2017.12.22 00:00 1.54111000 1.53697000 1.53261000 1.54166000 1.54746979 0.01345708 226819 1514246400 2017.12.26 00:00 1.53570000 1.53431000 1.53429000 1.53853000 1.54621648 0.01374235 101707 1514332800 2017.12.27 00:00 1.53429000 1.53005000 1.52795000 1.53557000 1.54467682 0.01453732 205220 1514419200 2017.12.28 00:00 1.53023000 1.53148000 1.52882000 1.53490000 1.54341998 0.01461732 193111 1514505600 2017.12.29 00:00 1.53147000 1.53741000 1.53039000 1.53944000 1.54284760 0.01326207 196123 1514851200 2018.01.02 00:00 1.53871000 1.54021000 1.53228000 1.54298000 1.54259640 0.01254902 237452 1514937600 2018.01.03 00:00 1.53991000 1.53343000 1.53164000 1.54313000 1.54172341 0.01220572 234318 1515024000 2018.01.04 00:00 1.53306000 1.53452000 1.53132000 1.54159000 1.54103737 0.01213340 246969 1515110400 2018.01.05 00:00 1.53433000 1.53002000 1.52894000 1.53949000 1.53998810 0.01187069 237490 1515369600 2018.01.08 00:00 1.52813000 1.52627000 1.52529000 1.53414000 1.53868161 0.01085992 204119 1515456000 2018.01.09 00:00 1.52594000 1.52561000 1.52169000 1.52743000 1.53743669 0.00926804 252828 1515542400 2018.01.10 00:00 1.52560000 1.52354000 1.52328000 1.53118000 1.53611320 0.00778986 340527 1515628800 2018.01.11 00:00 1.52309000 1.52461000 1.51549000 1.53128000 1.53501766 0.00716721 332744 1515715200 2018.01.12 00:00 1.52460000 1.54054000 1.52413000 1.54468000 1.53554359 0.00666680 357846 1515974400 2018.01.15 00:00 1.54213000 1.53981000 1.53523000 1.54413000 1.53594992 0.00678292 280638 1516060800 2018.01.16 00:00 1.53940000 1.53988000 1.53412000 1.54248000 1.53632421 0.00689296 317246 1516147200 2018.01.17 00:00 1.53942000 1.52861000 1.52672000 1.54101000 1.53558953 0.00696598 401480 1516233600 2018.01.18 00:00 1.52867000 1.53015000 1.52585000 1.53446000 1.53507148 0.00661657 355448 1516320000 2018.01.19 00:00 1.52868000 1.52881000 1.52698000 1.53253000 1.53447514 0.00587150 351886 1516579200 2018.01.22 00:00 1.53329000 1.52932000 1.52694000 1.53373000 1.53398418 0.00560338 258190 1516665600 2018.01.23 00:00 1.52919000 1.53722000 1.52853000 1.53983000 1.53429235 0.00571093 324511 1516752000 2018.01.24 00:00 1.53716000 1.53844000 1.52792000 1.53984000 1.53468737 0.00592028 254403 1516838400 2018.01.25 00:00 1.53900000 1.54493000 1.53351000 1.54953000 1.53566285 0.00655701 360457 1516924800 2018.01.26 00:00 1.54358000 1.53185000 1.52954000 1.54670000 1.53529973 0.00642126 422174 1517184000 2018.01.29 00:00 1.53305000 1.52957000 1.52600000 1.53604000 1.53475404 0.00634777 374618 1517270400 2018.01.30 00:00 1.52936000 1.53391000 1.52780000 1.53793000 1.53467365 0.00620434 390964 1517356800 2018.01.31 00:00 1.53407000 1.54071000 1.53138000 1.54254000 1.53524854 0.00652608 442437 1517443200 2018.02.01 00:00 1.54069000 1.55566000 1.53943000 1.55764000 1.53719249 0.00849310 402545 1517529600 2018.02.02 00:00 1.55555000 1.57168000 1.55528000 1.57313000 1.54047702 0.01213605 436386 1517788800 2018.02.05 00:00 1.57107000 1.56978000 1.56344000 1.57583000 1.54326778 0.01415792 475380 1517875200 2018.02.06 00:00 1.56930000 1.56534000 1.56474000 1.57967000 1.54536989 0.01504848 665820 1517961600 2018.02.07 00:00 1.56521000 1.56807000 1.56389000 1.57468000 1.54753181 0.01567537 409144 1518048000 2018.02.08 00:00 1.56743000 1.57377000 1.56487000 1.57452000 1.55003068 0.01653039 530060 1518134400 2018.02.09 00:00 1.57398000 1.56756000 1.56477000 1.57851000 1.55170014 0.01730644 508238 1518393600 2018.02.12 00:00 1.56707000 1.56322000 1.56235000 1.57126000 1.55279727 0.01759733 332690 1518480000 2018.02.13 00:00 1.56297000 1.57155000 1.56073000 1.57799000 1.55458325 0.01832029 342734 1518566400 2018.02.14 00:00 1.57134000 1.57091000 1.56915000 1.58174000 1.55613817 0.01812211 453954 1518652800 2018.02.15 00:00 1.57048000 1.57403000 1.56756000 1.58052000 1.55784216 0.01797686 406660 1518739200 2018.02.16 00:00 1.57351000 1.56823000 1.56765000 1.57737000 1.55883148 0.01710125 382503 1518998400 2018.02.19 00:00 1.56791000 1.56794000 1.56517000 1.57009000 1.55969895 0.01601892 243087 1519084800 2018.02.20 00:00 1.56779000 1.56478000 1.56063000 1.57002000 1.56018286 0.01529485 362787 1519171200 2018.02.21 00:00 1.56462000 1.57400000 1.56166000 1.57481000 1.56149878 0.01486835 401684 1519257600 2018.02.22 00:00 1.57376000 1.57177000 1.56762000 1.57555000 1.56247699 0.01459957 354339 1519344000 2018.02.23 00:00 1.57145000 1.56892000 1.56834000 1.57595000 1.56309061 0.01293668 300832 1519603200 2018.02.26 00:00 1.56714000 1.56828000 1.56188000 1.57185000 1.56358484 0.01050618 282805 1519689600 2018.02.27 00:00 1.56789000 1.57045000 1.56604000 1.57354000 1.56423866 0.00801457 346121 1519776000 2018.02.28 00:00 1.57029000 1.57101000 1.56268000 1.57169000 1.56488355 0.00577213 333227 1519862400 2018.03.01 00:00 1.57084000 1.58141000 1.57005000 1.58158000 1.56645750 0.00535409 429407 1519948800 2018.03.02 00:00 1.58093000 1.58733000 1.57874000 1.59200000 1.56844536 0.00594185 381619 1520208000 2018.03.05 00:00 1.58685000 1.58845000 1.58597000 1.59371000 1.57035056 0.00677338 406976 1520294400 2018.03.06 00:00 1.58837000 1.58456000 1.58238000 1.59109000 1.57170384 0.00706315 425920 1520380800 2018.03.07 00:00 1.58417000 1.58604000 1.58417000 1.59780000 1.57306919 0.00747588 452218 1520467200 2018.03.08 00:00 1.58544000 1.58126000 1.57891000 1.59411000 1.57384927 0.00763167 436727 1520553600 2018.03.09 00:00 1.58011000 1.56804000 1.56773000 1.58251000 1.57329600 0.00765151 402949 1520812800 2018.03.12 00:00 1.56753000 1.56762000 1.56431000 1.56859000 1.57275543 0.00751592 104444