Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.57993000 1.58013000 0.00001000 5.00000000 20.00000000 0.00001000 0.74047000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1271808000 2010.04.21 00:00 1.34090000 1.33830000 1.33110000 1.34210000 1.33830000 0.00000000 17321 1271894400 2010.04.22 00:00 1.33840000 1.32960000 1.32830000 1.33890000 1.33747143 0.00000000 16801 1271980800 2010.04.23 00:00 1.32950000 1.33600000 1.32360000 1.34290000 1.33733129 0.00000000 19917 1272240000 2010.04.26 00:00 1.33410000 1.33930000 1.32870000 1.34010000 1.33751879 0.00000000 15145 1272326400 2010.04.27 00:00 1.33920000 1.34010000 1.33170000 1.34690000 1.33776462 0.00000000 21124 1272412800 2010.04.28 00:00 1.33980000 1.33410000 1.32720000 1.34230000 1.33741561 0.00000000 24668 1272499200 2010.04.29 00:00 1.33420000 1.32990000 1.32530000 1.33660000 1.33669983 0.00000000 18386 1272585600 2010.04.30 00:00 1.33020000 1.35200000 1.32830000 1.35380000 1.33815699 0.00000000 18190 1272844800 2010.05.03 00:00 1.35870000 1.33330000 1.33240000 1.35920000 1.33769442 0.00000000 14141 1272931200 2010.05.04 00:00 1.33320000 1.33040000 1.32940000 1.33860000 1.33699972 0.00000000 20875 1273017600 2010.05.05 00:00 1.33030000 1.32040000 1.31970000 1.33200000 1.33541879 0.00000000 23207 1273104000 2010.05.06 00:00 1.32030000 1.32650000 1.31270000 1.35090000 1.33456938 0.00000000 35526 1273190400 2010.05.07 00:00 1.32670000 1.32860000 1.31610000 1.34310000 1.33400087 0.00000000 42283 1273449600 2010.05.10 00:00 1.33640000 1.30800000 1.30720000 1.33920000 1.33152460 0.00000000 32952 1273536000 2010.05.11 00:00 1.30790000 1.29360000 1.29160000 1.31000000 1.32791273 0.00000000 30645 1273622400 2010.05.12 00:00 1.29340000 1.28550000 1.28540000 1.29420000 1.32387342 0.00000000 26261 1273708800 2010.05.13 00:00 1.28530000 1.27750000 1.27270000 1.28820000 1.31945691 0.00000000 23818 1273795200 2010.05.14 00:00 1.27780000 1.27710000 1.27620000 1.28790000 1.31542291 0.00000000 24475 1274054400 2010.05.17 00:00 1.27550000 1.27970000 1.27290000 1.28400000 1.31202073 0.00000000 29228 1274140800 2010.05.18 00:00 1.27980000 1.26780000 1.26460000 1.28050000 1.30780923 0.02684967 31220 1274227200 2010.05.19 00:00 1.26790000 1.29560000 1.26460000 1.29770000 1.30664645 0.02642356 38195 1274313600 2010.05.20 00:00 1.29550000 1.33590000 1.28720000 1.33900000 1.30943250 0.02604398 38004 1274400000 2010.05.21 00:00 1.33610000 1.33140000 1.32250000 1.34710000 1.31152464 0.02551449 42577 1274659200 2010.05.24 00:00 1.32950000 1.31430000 1.30670000 1.33450000 1.31178896 0.02473956 29366 1274745600 2010.05.25 00:00 1.31420000 1.31750000 1.31090000 1.32730000 1.31233287 0.02395237 33877 1274832000 2010.05.26 00:00 1.31730000 1.30400000 1.29600000 1.32030000 1.31153927 0.02347635 31535 1274918400 2010.05.27 00:00 1.30380000 1.29530000 1.28790000 1.30670000 1.30999267 0.02326242 30622 1275004800 2010.05.28 00:00 1.29520000 1.29030000 1.28890000 1.30160000 1.30811718 0.02143529 28694 1275264000 2010.05.31 00:00 1.29060000 1.28500000 1.28220000 1.29660000 1.30591554 0.02092287 13881 1275350400 2010.06.01 00:00 1.28490000 1.29010000 1.27310000 1.29170000 1.30440930 0.02020834 30215 1275436800 2010.06.02 00:00 1.29020000 1.27150000 1.26900000 1.29120000 1.30127508 0.02059500 26365 1275523200 2010.06.03 00:00 1.27160000 1.26490000 1.26390000 1.27760000 1.29781079 0.02077816 22532 1275609600 2010.06.04 00:00 1.26480000 1.26890000 1.25490000 1.27010000 1.29505738 0.02013788 25665 1275868800 2010.06.07 00:00 1.26710000 1.26550000 1.25730000 1.27250000 1.29224239 0.02057914 29219 1275955200 2010.06.08 00:00 1.26510000 1.25390000 1.25110000 1.26550000 1.28859073 0.02198953 27546 1276041600 2010.06.09 00:00 1.25380000 1.25090000 1.24940000 1.25600000 1.28500114 0.02354815 23853 1276128000 2010.06.10 00:00 1.25080000 1.24790000 1.24480000 1.25300000 1.28146770 0.02521218 26645 1276214400 2010.06.11 00:00 1.24830000 1.24990000 1.24660000 1.25390000 1.27846125 0.02662483 20052 1276473600 2010.06.14 00:00 1.25110000 1.26310000 1.25050000 1.26350000 1.27699827 0.02713973 20484 1276560000 2010.06.15 00:00 1.26320000 1.26420000 1.25610000 1.27000000 1.27577939 0.02750732 22123 1276646400 2010.06.16 00:00 1.26410000 1.26060000 1.25970000 1.26680000 1.27433373 0.02768488 19079 1276732800 2010.06.17 00:00 1.26050000 1.27350000 1.25960000 1.27750000 1.27425433 0.02403283 20410 1276819200 2010.06.18 00:00 1.27340000 1.26330000 1.26250000 1.27540000 1.27321106 0.02055179 15086 1277078400 2010.06.21 00:00 1.26820000 1.26070000 1.25520000 1.27050000 1.27201953 0.01855911 21042 1277164800 2010.06.22 00:00 1.26080000 1.26300000 1.25180000 1.26330000 1.27116053 0.01553039 20012 1277251200 2010.06.23 00:00 1.26310000 1.27950000 1.26040000 1.28050000 1.27195476 0.01400861 21305 1277337600 2010.06.24 00:00 1.27940000 1.28600000 1.27470000 1.29090000 1.27329241 0.01386364 19490 1277424000 2010.06.25 00:00 1.28590000 1.28240000 1.27440000 1.28770000 1.27415980 0.01389737 19224 1277683200 2010.06.28 00:00 1.27940000 1.27120000 1.26960000 1.28360000 1.27387791 0.01354580 17082 1277769600 2010.06.29 00:00 1.27110000 1.28670000 1.26970000 1.28910000 1.27509906 0.01408384 21711 1277856000 2010.06.30 00:00 1.28680000 1.30140000 1.28130000 1.30480000 1.27760391 0.01657584 22365 1277942400 2010.07.01 00:00 1.30120000 1.32700000 1.29780000 1.32810000 1.28230830 0.02175183 25080 1278028800 2010.07.02 00:00 1.32710000 1.33300000 1.32100000 1.34240000 1.28713608 0.02635105 22566 1278288000 2010.07.05 00:00 1.33380000 1.33290000 1.32600000 1.33730000 1.29149455 0.02963448 13035 1278374400 2010.07.06 00:00 1.33280000 1.33090000 1.32340000 1.33610000 1.29524745 0.03122481 21690 1278460800 2010.07.07 00:00 1.33100000 1.32240000 1.32210000 1.33290000 1.29783341 0.03119786 19595 1278547200 2010.07.08 00:00 1.32250000 1.32270000 1.31740000 1.32580000 1.30020166 0.03046852 19058 1278633600 2010.07.09 00:00 1.32260000 1.30610000 1.30100000 1.32550000 1.30076340 0.02852395 14677 1278892800 2010.07.12 00:00 1.30420000 1.30610000 1.29610000 1.30680000 1.30127165 0.02741481 14510 1278979200 2010.07.13 00:00 1.30600000 1.31050000 1.29480000 1.31660000 1.30215054 0.02640383 18226 1279065600 2010.07.14 00:00 1.31040000 1.31550000 1.30870000 1.31830000 1.30342192 0.02510057 17824 1279152000 2010.07.15 00:00 1.31510000 1.34400000 1.31400000 1.34550000 1.30728650 0.02629598 20921 1279238400 2010.07.16 00:00 1.34410000 1.36300000 1.34090000 1.36550000 1.31259254 0.02790124 18903 1279497600 2010.07.19 00:00 1.36310000 1.36490000 1.35770000 1.36900000 1.31757421 0.02840385 18626 1279584000 2010.07.20 00:00 1.36500000 1.34400000 1.34360000 1.36800000 1.32009095 0.02654182 19941 1279670400 2010.07.21 00:00 1.34380000 1.33760000 1.32640000 1.34640000 1.32175848 0.02534660 19721 1279756800 2010.07.22 00:00 1.33750000 1.33700000 1.33430000 1.34630000 1.32321005 0.02432364 20414 1279843200 2010.07.23 00:00 1.33690000 1.33780000 1.33050000 1.34930000 1.32459957 0.02273109 20358 1280102400 2010.07.26 00:00 1.33770000 1.34090000 1.33350000 1.34330000 1.32615199 0.01945716 17511 1280188800 2010.07.27 00:00 1.34050000 1.34510000 1.33410000 1.34790000 1.32795656 0.01743455 19608 1280275200 2010.07.28 00:00 1.34520000 1.34960000 1.33840000 1.35060000 1.33001784 0.01653217 19333 1280361600 2010.07.29 00:00 1.34970000 1.35590000 1.34500000 1.35800000 1.33248281 0.01696734 17306 1280448000 2010.07.30 00:00 1.35580000 1.33950000 1.33890000 1.35670000 1.33315111 0.01694089 18000 1280707200 2010.08.02 00:00 1.34350000 1.34760000 1.33490000 1.34910000 1.33452720 0.01706841 16168 1280793600 2010.08.03 00:00 1.34780000 1.35350000 1.34600000 1.35650000 1.33633413 0.01738768 16304 1280880000 2010.08.04 00:00 1.35340000 1.33930000 1.33680000 1.35550000 1.33661660 0.01709341 15444 1280966400 2010.08.05 00:00 1.34030000 1.34020000 1.33070000 1.34110000 1.33695787 0.01678385 16109 1281052800 2010.08.06 00:00 1.34030000 1.36560000 1.33840000 1.36840000 1.33968569 0.01599042 14641 1281312000 2010.08.09 00:00 1.36760000 1.35740000 1.35700000 1.36790000 1.34137277 0.01420461 12973 1281398400 2010.08.10 00:00 1.35750000 1.35860000 1.35140000 1.36420000 1.34301346 0.01239647 18671 1281484800 2010.08.11 00:00 1.35870000 1.34530000 1.34510000 1.35880000 1.34323123 0.01066827 19828 1281571200 2010.08.12 00:00 1.34520000 1.33670000 1.33640000 1.35340000 1.34260920 0.01105458 19213 1281657600 2010.08.13 00:00 1.33680000 1.32750000 1.32210000 1.34020000 1.34117023 0.01119078 16113 1281916800 2010.08.16 00:00 1.33170000 1.33770000 1.32730000 1.34190000 1.34083973 0.01001077 17650 1282003200 2010.08.17 00:00 1.33760000 1.32910000 1.32710000 1.34190000 1.33972166 0.01073017 25335 1282089600 2010.08.18 00:00 1.32920000 1.32260000 1.32080000 1.33010000 1.33809103 0.01200186 16225 1282176000 2010.08.19 00:00 1.32340000 1.33350000 1.31500000 1.33730000 1.33765379 0.01223404 19469 1282262400 2010.08.20 00:00 1.33360000 1.33220000 1.32410000 1.33470000 1.33713438 0.01252466 16468 1282521600 2010.08.23 00:00 1.33290000 1.33140000 1.32630000 1.33400000 1.33658825 0.01280111 16529 1282608000 2010.08.24 00:00 1.33130000 1.33920000 1.32910000 1.34860000 1.33683699 0.01256570 21895 1282694400 2010.08.25 00:00 1.33950000 1.34120000 1.33790000 1.34980000 1.33725251 0.01211756 19981 1282780800 2010.08.26 00:00 1.34080000 1.34400000 1.33820000 1.34570000 1.33789513 0.01127771 17754 1282867200 2010.08.27 00:00 1.34390000 1.33940000 1.33890000 1.35180000 1.33803845 0.01123713 17783 1283126400 2010.08.30 00:00 1.33870000 1.34130000 1.33120000 1.34230000 1.33834907 0.01098290 14424 1283212800 2010.08.31 00:00 1.34150000 1.35070000 1.33920000 1.35580000 1.33952535 0.01061867 19421 1283299200 2010.09.01 00:00 1.35050000 1.34400000 1.34200000 1.35800000 1.33995151 0.01061987 17530 1283385600 2010.09.02 00:00 1.34410000 1.34910000 1.34210000 1.35180000 1.34082279 0.01073914 16022 1283472000 2010.09.03 00:00 1.34900000 1.33970000 1.33700000 1.35610000 1.34071586 0.00919448 14968 1283731200 2010.09.06 00:00 1.34040000 1.33260000 1.33060000 1.34050000 1.33994292 0.00845779 9674 1283817600 2010.09.07 00:00 1.33240000 1.32890000 1.32450000 1.33330000 1.33889122 0.00746891 18055 1283904000 2010.09.08 00:00 1.32900000 1.31900000 1.31650000 1.33250000 1.33699681 0.00813084 17744 1283990400 2010.09.09 00:00 1.31910000 1.31180000 1.31050000 1.32100000 1.33459712 0.00963335 16393 1284076800 2010.09.10 00:00 1.31230000 1.31510000 1.30660000 1.31950000 1.33274025 0.01053491 15388 1284336000 2010.09.13 00:00 1.31380000 1.32290000 1.31180000 1.32480000 1.33180308 0.01080198 15946 1284422400 2010.09.14 00:00 1.32280000 1.33540000 1.31730000 1.33700000 1.33214565 0.01076021 18503 1284508800 2010.09.15 00:00 1.33520000 1.33490000 1.33240000 1.33940000 1.33240797 0.01051361 19860 1284595200 2010.09.16 00:00 1.33480000 1.34230000 1.33330000 1.34610000 1.33335006 0.01057517 16896 1284681600 2010.09.17 00:00 1.34220000 1.34430000 1.33860000 1.35000000 1.33439292 0.01070788 15809 1284940800 2010.09.20 00:00 1.34790000 1.34260000 1.34180000 1.35380000 1.33517454 0.01076115 14422 1285027200 2010.09.21 00:00 1.34250000 1.36170000 1.34220000 1.36200000 1.33770078 0.01212862 18335 1285113600 2010.09.22 00:00 1.36160000 1.38150000 1.35880000 1.38560000 1.34187213 0.01576295 21715 1285200000 2010.09.23 00:00 1.38140000 1.37690000 1.37450000 1.38610000 1.34520812 0.01812478 19310 1285286400 2010.09.24 00:00 1.37680000 1.38320000 1.37440000 1.38570000 1.34882639 0.02070799 19279 1285545600 2010.09.27 00:00 1.38150000 1.38450000 1.37630000 1.38560000 1.35222388 0.02295187 16920 1285632000 2010.09.28 00:00 1.38440000 1.39860000 1.38290000 1.40210000 1.35664065 0.02637968 20827 1285718400 2010.09.29 00:00 1.39870000 1.40670000 1.39340000 1.40960000 1.36140821 0.02989425 19321 1285804800 2010.09.30 00:00 1.40680000 1.40320000 1.39480000 1.40970000 1.36538838 0.03246359 21569 1285891200 2010.10.01 00:00 1.40310000 1.40550000 1.40080000 1.41400000 1.36920853 0.03439810 18012 1286150400 2010.10.04 00:00 1.40620000 1.40060000 1.39770000 1.40690000 1.37219820 0.03506579 17904 1286236800 2010.10.05 00:00 1.40110000 1.40550000 1.39630000 1.40850000 1.37536980 0.03542020 20242 1286323200 2010.10.06 00:00 1.40540000 1.40840000 1.39840000 1.41000000 1.37851553 0.03470971 19143 1286409600 2010.10.07 00:00 1.40850000 1.41690000 1.40580000 1.41860000 1.38217120 0.03325150 19241 1286496000 2010.10.08 00:00 1.41670000 1.40820000 1.40730000 1.42360000 1.38465013 0.03066746 16731 1286755200 2010.10.11 00:00 1.41340000 1.40650000 1.40560000 1.41700000 1.38673107 0.02806297 14480 1286841600 2010.10.12 00:00 1.40630000 1.40620000 1.39750000 1.40960000 1.38858525 0.02610021 20262 1286928000 2010.10.13 00:00 1.40650000 1.40050000 1.39450000 1.41040000 1.38971999 0.02332657 17145 1287014400 2010.10.14 00:00 1.40060000 1.41380000 1.40000000 1.41580000 1.39201333 0.02125985 19250 1287100800 2010.10.15 00:00 1.41360000 1.41370000 1.40850000 1.42050000 1.39407872 0.01866804 20369 1287360000 2010.10.18 00:00 1.41550000 1.41700000 1.41090000 1.42100000 1.39626170 0.01487857 20933 1287446400 2010.10.19 00:00 1.41690000 1.41780000 1.41520000 1.43100000 1.39831297 0.01274321 26120 1287532800 2010.10.20 00:00 1.41790000 1.42550000 1.41680000 1.43310000 1.40090221 0.01254970 22474 1287619200 2010.10.21 00:00 1.42540000 1.42900000 1.42320000 1.43280000 1.40357819 0.01181803 26282 1287705600 2010.10.22 00:00 1.42890000 1.43010000 1.42570000 1.43210000 1.40610408 0.01133428 19086 1287964800 2010.10.25 00:00 1.43270000 1.42370000 1.42190000 1.43450000 1.40777988 0.01020261 19894 1288051200 2010.10.26 00:00 1.42360000 1.41860000 1.41470000 1.42570000 1.40881037 0.00981350 20681 1288137600 2010.10.27 00:00 1.41850000 1.41500000 1.41400000 1.42470000 1.40939985 0.00964726 23083 1288224000 2010.10.28 00:00 1.41510000 1.42200000 1.41380000 1.42650000 1.41059987 0.00943109 19011 1288310400 2010.10.29 00:00 1.42210000 1.41950000 1.41220000 1.42260000 1.41144750 0.00921910 18075 1288569600 2010.11.01 00:00 1.42270000 1.40980000 1.40660000 1.42510000 1.41129060 0.00897243 18899 1288656000 2010.11.02 00:00 1.40990000 1.41410000 1.40560000 1.41820000 1.41155816 0.00876772 19089 1288742400 2010.11.03 00:00 1.41440000 1.42070000 1.41140000 1.42910000 1.41242881 0.00853391 21162 1288828800 2010.11.04 00:00 1.42050000 1.42310000 1.41970000 1.43210000 1.41344511 0.00835414 20896 1288915200 2010.11.05 00:00 1.42320000 1.40360000 1.40270000 1.42750000 1.41250748 0.00893807 18873 1289174400 2010.11.08 00:00 1.40600000 1.39620000 1.39370000 1.40790000 1.41095439 0.01022870 20145 1289260800 2010.11.09 00:00 1.39630000 1.38750000 1.38340000 1.39710000 1.40872064 0.01242308 22415 1289347200 2010.11.10 00:00 1.38760000 1.37890000 1.37250000 1.38930000 1.40588058 0.01527603 26304 1289433600 2010.11.11 00:00 1.37880000 1.37080000 1.36940000 1.38170000 1.40253957 0.01851135 21861 1289520000 2010.11.12 00:00 1.37070000 1.38130000 1.36580000 1.38780000 1.40051675 0.01985250 25366 1289779200 2010.11.15 00:00 1.38510000 1.37150000 1.36770000 1.38670000 1.39775325 0.02170883 20888 1289865600 2010.11.16 00:00 1.37140000 1.37850000 1.36980000 1.38710000 1.39591961 0.02243233 25636 1289952000 2010.11.17 00:00 1.37870000 1.38550000 1.37550000 1.38660000 1.39492727 0.02195108 20859 1290038400 2010.11.18 00:00 1.38570000 1.38960000 1.38250000 1.39300000 1.39441991 0.02080038 20144 1290124800 2010.11.19 00:00 1.38940000 1.39270000 1.38890000 1.39980000 1.39425611 0.01926260 16491 1290384000 2010.11.22 00:00 1.39420000 1.38760000 1.38360000 1.39660000 1.39362219 0.01831601 20644 1290470400 2010.11.23 00:00 1.38770000 1.36890000 1.36720000 1.38860000 1.39126770 0.01873041 24193 1290556800 2010.11.24 00:00 1.36880000 1.34620000 1.34540000 1.36920000 1.38697554 0.02126887 25267 1290643200 2010.11.25 00:00 1.34610000 1.34760000 1.34290000 1.35090000 1.38322548 0.02225752 14727 1290729600 2010.11.26 00:00 1.34780000 1.35100000 1.34280000 1.35480000 1.38015639 0.02243672 22520 1290988800 2010.11.29 00:00 1.34980000 1.33560000 1.33510000 1.35290000 1.37591293 0.02425953 26625 1291075200 2010.11.30 00:00 1.33550000 1.33180000 1.32570000 1.33900000 1.37171169 0.02536350 23730 1291161600 2010.12.01 00:00 1.33200000 1.33610000 1.33060000 1.33920000 1.36832010 0.02466419 24180 1291248000 2010.12.02 00:00 1.33600000 1.32430000 1.32040000 1.33930000 1.36412771 0.02392156 22736 1291334400 2010.12.03 00:00 1.32440000 1.34520000 1.32370000 1.34640000 1.36232507 0.02280068 21085 1291593600 2010.12.06 00:00 1.34190000 1.33770000 1.33420000 1.34630000 1.35997983 0.02233243 22425 1291680000 2010.12.07 00:00 1.33780000 1.34190000 1.33500000 1.34500000 1.35825794 0.02192516 22916 1291766400 2010.12.08 00:00 1.34180000 1.34050000 1.33400000 1.34210000 1.35656671 0.02186070 24767 1291852800 2010.12.09 00:00 1.34040000 1.33730000 1.33010000 1.34520000 1.35473178 0.02212668 21293 1291939200 2010.12.10 00:00 1.33720000 1.33500000 1.33140000 1.34020000 1.35285257 0.02180345 14505 1292198400 2010.12.13 00:00 1.33270000 1.34830000 1.33080000 1.35180000 1.35241899 0.02143391 18654 1292284800 2010.12.14 00:00 1.34820000 1.34560000 1.34420000 1.35750000 1.35176956 0.02066037 18574 1292371200 2010.12.15 00:00 1.34550000 1.32720000 1.32530000 1.34550000 1.34942960 0.01975713 22356 1292457600 2010.12.16 00:00 1.32730000 1.33200000 1.32570000 1.33300000 1.34776964 0.01774755 19988 1292544000 2010.12.17 00:00 1.33180000 1.33510000 1.32790000 1.34440000 1.34656301 0.01453942 19461 1292803200 2010.12.20 00:00 1.33430000 1.33450000 1.32890000 1.33970000 1.34541415 0.01099616 18114 1292889600 2010.12.21 00:00 1.33440000 1.33180000 1.33070000 1.34340000 1.34411756 0.00925569 18353 1292976000 2010.12.22 00:00 1.33190000 1.32670000 1.32540000 1.33600000 1.34245875 0.00897889 15682 1293062400 2010.12.23 00:00 1.32680000 1.32310000 1.31850000 1.33050000 1.34061506 0.00881755 13506 1293148800 2010.12.24 00:00 1.32300000 1.31880000 1.31780000 1.32680000 1.33853743 0.00864563 6912 1293408000 2010.12.27 00:00 1.32190000 1.32490000 1.32040000 1.32710000 1.33723863 0.00855741 9643 1293494400 2010.12.28 00:00 1.32480000 1.31210000 1.30880000 1.33330000 1.33484448 0.00939835 15259 1293580800 2010.12.29 00:00 1.31220000 1.32300000 1.30860000 1.32410000 1.33371643 0.00952281 13539 1293667200 2010.12.30 00:00 1.32310000 1.32870000 1.32110000 1.33090000 1.33323867 0.00930301 14180 1293753600 2010.12.31 00:00 1.32860000 1.32860000 1.32800000 1.33750000 1.33279690 0.00890229 12594 1294012800 2011.01.03 00:00 1.32700000 1.32721000 1.31590000 1.32860000 1.33226481 0.00883761 22302 1294099200 2011.01.04 00:00 1.32720000 1.32814000 1.32270000 1.33498000 1.33187197 0.00854535 76936 1294185600 2011.01.05 00:00 1.32812000 1.30915000 1.30680000 1.32905000 1.32970797 0.00931463 76878 1294272000 2011.01.06 00:00 1.30898000 1.29545000 1.29480000 1.31125000 1.32644531 0.01157662 71420 1294358400 2011.01.07 00:00 1.29538000 1.27995000 1.27922000 1.29904000 1.32201719 0.01537968 73262 1294617600 2011.01.10 00:00 1.27858000 1.28601000 1.27772000 1.28891000 1.31858793 0.01645971 73993 1294704000 2011.01.11 00:00 1.28597000 1.28451000 1.28081000 1.28918000 1.31534241 0.01726911 64217 1294790400 2011.01.12 00:00 1.28447000 1.29446000 1.27737000 1.29847000 1.31335361 0.01789967 79760 1294876800 2011.01.13 00:00 1.29443000 1.32145000 1.29144000 1.32231000 1.31412470 0.01741539 72480 1294963200 2011.01.14 00:00 1.32150000 1.32281000 1.31834000 1.33706000 1.31495187 0.01685808 75036 1295222400 2011.01.17 00:00 1.32243000 1.31151000 1.30877000 1.32243000 1.31462407 0.01628220 49986 1295308800 2011.01.18 00:00 1.31134000 1.32659000 1.30873000 1.33161000 1.31576368 0.01615616 76633 1295395200 2011.01.19 00:00 1.32637000 1.34123000 1.32595000 1.34350000 1.31818905 0.01732181 78802 1295481600 2011.01.20 00:00 1.34122000 1.34329000 1.33803000 1.35102000 1.32057961 0.01869292 84754 1295568000 2011.01.21 00:00 1.34330000 1.35498000 1.34053000 1.35524000 1.32385584 0.02100718 70953 1295827200 2011.01.24 00:00 1.35502000 1.35468000 1.34913000 1.36002000 1.32679148 0.02297163 78641 1295913600 2011.01.25 00:00 1.35468000 1.36347000 1.35031000 1.36725000 1.33028467 0.02519961 88950 1296000000 2011.01.26 00:00 1.36330000 1.36282000 1.35953000 1.36589000 1.33338327 0.02717513 81823 1296086400 2011.01.27 00:00 1.36282000 1.36406000 1.35904000 1.37076000 1.33630486 0.02901477 86151 1296172800 2011.01.28 00:00 1.36406000 1.36189000 1.35736000 1.36785000 1.33874154 0.03040472 83847 1296432000 2011.01.31 00:00 1.36063000 1.37031000 1.35838000 1.37751000 1.34174806 0.03219031 78091 1296518400 2011.02.01 00:00 1.37032000 1.36957000 1.36707000 1.37480000 1.34439777 0.03361724 80155 1296604800 2011.02.02 00:00 1.36952000 1.36405000 1.36075000 1.37177000 1.34626941 0.03363075 76057 1296691200 2011.02.03 00:00 1.36405000 1.35096000 1.34766000 1.36501000 1.34671614 0.03181175 71132 1296777600 2011.02.04 00:00 1.35096000 1.34249000 1.33496000 1.35563000 1.34631365 0.02800703 65104 1297036800 2011.02.07 00:00 1.33965000 1.34553000 1.33423000 1.34648000 1.34623901 0.02453649 72571 1297123200 2011.02.08 00:00 1.34560000 1.35568000 1.34309000 1.36120000 1.34713815 0.02042170 75770 1297209600 2011.02.09 00:00 1.35565000 1.36437000 1.35303000 1.36576000 1.34877928 0.01696464 70635 1297296000 2011.02.10 00:00 1.36443000 1.35351000 1.35215000 1.36502000 1.34922983 0.01579886 72419 1297382400 2011.02.11 00:00 1.35339000 1.33662000 1.33580000 1.35521000 1.34802889 0.01518101 62254 1297641600 2011.02.14 00:00 1.33607000 1.33381000 1.32570000 1.33797000 1.34667471 0.01375411 65000 1297728000 2011.02.15 00:00 1.33389000 1.33455000 1.32920000 1.33707000 1.34551998 0.01389987 60677 1297814400 2011.02.16 00:00 1.33456000 1.33602000 1.32870000 1.33926000 1.34461522 0.01453937 63533 1297900800 2011.02.17 00:00 1.33600000 1.33943000 1.33114000 1.34118000 1.34412139 0.01486996 66126 1297987200 2011.02.18 00:00 1.33943000 1.34911000 1.33078000 1.35256000 1.34459649 0.01444263 60332 1298246400 2011.02.21 00:00 1.34953000 1.34398000 1.34170000 1.35099000 1.34453778 0.01429722 41995 1298332800 2011.02.22 00:00 1.34423000 1.35198000 1.33314000 1.35399000 1.34524656 0.01341041 79202 1298419200 2011.02.23 00:00 1.35198000 1.36017000 1.35096000 1.37084000 1.34666784 0.01265104 68922 1298505600 2011.02.24 00:00 1.36024000 1.35577000 1.35175000 1.36123000 1.34753471 0.01193000 70598 1298592000 2011.02.25 00:00 1.35570000 1.34556000 1.34371000 1.35866000 1.34734665 0.01154314 54745 1298851200 2011.02.28 00:00 1.34605000 1.34119000 1.33991000 1.35458000 1.34676030 0.01052259 67591 1298937600 2011.03.01 00:00 1.34119000 1.34200000 1.33870000 1.34782000 1.34630694 0.00930452 70113 1299024000 2011.03.02 00:00 1.34202000 1.34887000 1.34030000 1.35057000 1.34655104 0.00843137 56854 1299110400 2011.03.03 00:00 1.34899000 1.35773000 1.34525000 1.36069000 1.34761570 0.00875874 50831 1299196800 2011.03.04 00:00 1.35773000 1.35869000 1.35514000 1.36132000 1.34867040 0.00907791 56092 1299456000 2011.03.07 00:00 1.36132000 1.35915000 1.35613000 1.36213000 1.34966845 0.00942992 68453 1299542400 2011.03.08 00:00 1.35931000 1.35042000 1.34923000 1.36245000 1.34974003 0.00934706 85100 1299628800 2011.03.09 00:00 1.35041000 1.34677000 1.34447000 1.35058000 1.34945717 0.00870560 83148 1299715200 2011.03.10 00:00 1.34666000 1.34647000 1.33867000 1.34987000 1.34917268 0.00860503 83712 1299801600 2011.03.11 00:00 1.34639000 1.34984000 1.34065000 1.35306000 1.34923623 0.00814846 82068 1300060800 2011.03.14 00:00 1.35868000 1.36216000 1.35202000 1.36563000 1.35046707 0.00806002 82547 1300147200 2011.03.15 00:00 1.36215000 1.37974000 1.36153000 1.38346000 1.35325497 0.00992645 111081 1300233600 2011.03.16 00:00 1.38038000 1.37732000 1.36824000 1.38325000 1.35554687 0.01084457 119752 1300320000 2011.03.17 00:00 1.37736000 1.38087000 1.37480000 1.38882000 1.35795860 0.01196894 106852 1300406400 2011.03.18 00:00 1.38087000 1.39704000 1.37455000 1.39735000 1.36168064 0.01519365 78916 1300665600 2011.03.21 00:00 1.39759000 1.39064000 1.38092000 1.39796000 1.36443867 0.01653283 66447 1300752000 2011.03.22 00:00 1.39047000 1.39204000 1.38738000 1.39344000 1.36706737 0.01796538 80916 1300838400 2011.03.23 00:00 1.39189000 1.38237000 1.38194000 1.39435000 1.36852476 0.01858462 67393 1300924800 2011.03.24 00:00 1.38243000 1.38314000 1.37753000 1.38696000 1.36991669 0.01899463 76078 1301011200 2011.03.25 00:00 1.38314000 1.38179000 1.37663000 1.38489000 1.37104748 0.01863833 67600 1301270400 2011.03.28 00:00 1.37590000 1.37723000 1.37174000 1.38168000 1.37163629 0.01756156 67915 1301356800 2011.03.29 00:00 1.37735000 1.37462000 1.37150000 1.37910000 1.37192046 0.01631064 83553 1301443200 2011.03.30 00:00 1.37469000 1.37117000 1.36373000 1.37577000 1.37184898 0.01547148 78786 1301529600 2011.03.31 00:00 1.37119000 1.37385000 1.37119000 1.38053000 1.37203956 0.01515479 77224 1301616000 2011.04.01 00:00 1.37379000 1.37146000 1.35893000 1.37469000 1.37198436 0.01485992 75875 1301875200 2011.04.04 00:00 1.37093000 1.37465000 1.36701000 1.37812000 1.37223823 0.01457374 71907 1301961600 2011.04.05 00:00 1.37463000 1.37053000 1.36564000 1.37555000 1.37207554 0.01376220 68979 1302048000 2011.04.06 00:00 1.37034000 1.37677000 1.36902000 1.37678000 1.37252263 0.01246811 76527 1302134400 2011.04.07 00:00 1.37673000 1.37073000 1.36634000 1.37693000 1.37235191 0.01109958 82555 1302220800 2011.04.08 00:00 1.37072000 1.38375000 1.36921000 1.38436000 1.37343744 0.00959086 83586 1302480000 2011.04.11 00:00 1.38178000 1.38065000 1.37778000 1.38385000 1.37412435 0.00896353 82167 1302566400 2011.04.12 00:00 1.38074000 1.39364000 1.37895000 1.39871000 1.37598298 0.00886750 122954 1302652800 2011.04.13 00:00 1.39453000 1.38950000 1.38909000 1.39705000 1.37727032 0.00876795 90160 1302739200 2011.04.14 00:00 1.38956000 1.39222000 1.38653000 1.39485000 1.37869410 0.00881483 94908 1302825600 2011.04.15 00:00 1.39216000 1.38484000 1.38369000 1.39488000 1.37927942 0.00778862 73942 1303084800 2011.04.18 00:00 1.38158000 1.37192000 1.37142000 1.38446000 1.37857852 0.00762886 97740 1303171200 2011.04.19 00:00 1.37273000 1.37021000 1.36577000 1.37721000 1.37778152 0.00731794 101636 1303257600 2011.04.20 00:00 1.37033000 1.38308000 1.36929000 1.38625000 1.37828614 0.00728990 89350 1303344000 2011.04.21 00:00 1.38286000 1.38681000 1.38080000 1.38874000 1.37909794 0.00742594 83552 1303430400 2011.04.22 00:00 1.38695000 1.38789000 1.38469000 1.38995000 1.37993527 0.00768441 14282 1303689600 2011.04.25 00:00 1.38640000 1.39114000 1.38473000 1.39310000 1.38100239 0.00812545 65030 1303776000 2011.04.26 00:00 1.39114000 1.39330000 1.38494000 1.39558000 1.38217359 0.00855257 103695 1303862400 2011.04.27 00:00 1.39315000 1.40395000 1.39200000 1.40621000 1.38424754 0.00967294 109871 1303948800 2011.04.28 00:00 1.40421000 1.40883000 1.40330000 1.41018000 1.38658872 0.01111941 88781 1304035200 2011.04.29 00:00 1.40886000 1.40132000 1.40089000 1.41705000 1.38799170 0.01128127 55742 1304294400 2011.05.02 00:00 1.40068000 1.40955000 1.39846000 1.41313000 1.39004487 0.01215362 100167 1304380800 2011.05.03 00:00 1.40939000 1.41179000 1.39973000 1.41489000 1.39211584 0.01258832 113811 1304467200 2011.05.04 00:00 1.41166000 1.42207000 1.40950000 1.42802000 1.39496861 0.01418289 137601 1304553600 2011.05.05 00:00 1.42208000 1.40523000 1.40456000 1.43378000 1.39594589 0.01344262 138767 1304640000 2011.05.06 00:00 1.40564000 1.38358000 1.38309000 1.40953000 1.39476819 0.01329352 124307 1304899200 2011.05.09 00:00 1.38922000 1.38153000 1.37900000 1.39254000 1.39350741 0.01319881 107636 1304985600 2011.05.10 00:00 1.38151000 1.37880000 1.37608000 1.38583000 1.39210670 0.01360962 106097 1305072000 2011.05.11 00:00 1.37857000 1.36511000 1.36343000 1.37961000 1.38953559 0.01502095 109006 1305158400 2011.05.12 00:00 1.36399000 1.37130000 1.36352000 1.37604000 1.38779886 0.01576871 117891 1305244800 2011.05.13 00:00 1.37137000 1.36739000 1.36528000 1.37817000 1.38585516 0.01674409 106815 1305504000 2011.05.16 00:00 1.36493000 1.38123000 1.36353000 1.38356000 1.38541467 0.01660576 108284 1305590400 2011.05.17 00:00 1.38137000 1.38388000 1.37726000 1.38614000 1.38526851 0.01630741 117616 1305676800 2011.05.18 00:00 1.38388000 1.38190000 1.38078000 1.38835000 1.38494770 0.01642957 108101 1305763200 2011.05.19 00:00 1.38244000 1.38445000 1.37629000 1.38752000 1.38490030 0.01644136 107001 1305849600 2011.05.20 00:00 1.38445000 1.37913000 1.37619000 1.38617000 1.38435075 0.01666567 102856 1306108800 2011.05.23 00:00 1.37657000 1.37361000 1.36764000 1.37811000 1.38332782 0.01710495 109790 1306195200 2011.05.24 00:00 1.37361000 1.37700000 1.37035000 1.38106000 1.38272517 0.01721354 109065 1306281600 2011.05.25 00:00 1.37695000 1.37691000 1.37174000 1.37858000 1.38217134 0.01675617 113400 1306368000 2011.05.26 00:00 1.37691000 1.38299000 1.37632000 1.39178000 1.38224931 0.01564248 111746 1306454400 2011.05.27 00:00 1.38281000 1.39758000 1.38232000 1.39837000 1.38370938 0.01517099 109722 1306713600 2011.05.30 00:00 1.40006000 1.39529000 1.39173000 1.40031000 1.38481229 0.01420430 49771 1306800000 2011.05.31 00:00 1.39523000 1.39381000 1.39062000 1.40269000 1.38566922 0.01308846 104376 1306886400 2011.06.01 00:00 1.39397000 1.40037000 1.39234000 1.40594000 1.38706929 0.01118679 109147 1306972800 2011.06.02 00:00 1.40037000 1.41400000 1.39848000 1.41671000 1.38963412 0.01303228 107464 1307059200 2011.06.03 00:00 1.41421000 1.43067000 1.41194000 1.43178000 1.39354230 0.01723591 101495 1307318400 2011.06.06 00:00 1.42939000 1.42951000 1.42750000 1.43683000 1.39696780 0.02006392 97627 1307404800 2011.06.07 00:00 1.42970000 1.43153000 1.42782000 1.43292000 1.40025943 0.02228626 98197 1307491200 2011.06.08 00:00 1.43156000 1.42808000 1.42595000 1.43781000 1.40290901 0.02266331 102484 1307577600 2011.06.09 00:00 1.42808000 1.41171000 1.41104000 1.43493000 1.40374720 0.02190296 100223 1307664000 2011.06.10 00:00 1.41157000 1.40553000 1.40111000 1.41759000 1.40391699 0.02039119 103684 1307923200 2011.06.13 00:00 1.40237000 1.40662000 1.39905000 1.40917000 1.40417442 0.01982198 101134 1308009600 2011.06.14 00:00 1.40662000 1.39802000 1.39801000 1.40967000 1.40358829 0.01922462 97602 1308096000 2011.06.15 00:00 1.39793000 1.38801000 1.38433000 1.39984000 1.40210464 0.01872085 110978 1308182400 2011.06.16 00:00 1.38805000 1.39374000 1.38231000 1.39671000 1.40130801 0.01835183 121634 1308268800 2011.06.17 00:00 1.39371000 1.40132000 1.39081000 1.40466000 1.40130915 0.01766905 111163 1308528000 2011.06.20 00:00 1.40165000 1.40144000 1.39614000 1.40328000 1.40132161 0.01654650 98568 1308614400 2011.06.21 00:00 1.40129000 1.39938000 1.39664000 1.40671000 1.40113670 0.01566982 99704 1308700800 2011.06.22 00:00 1.39940000 1.39772000 1.39592000 1.40376000 1.40081130 0.01482021 103960 1308787200 2011.06.23 00:00 1.39791000 1.39566000 1.38435000 1.39791000 1.40032070 0.01450575 115180 1308873600 2011.06.24 00:00 1.39562000 1.40253000 1.39196000 1.40281000 1.40053111 0.01441651 111787 1309132800 2011.06.27 00:00 1.40031000 1.40876000 1.39710000 1.40998000 1.40131481 0.01415795 104186 1309219200 2011.06.28 00:00 1.40886000 1.41008000 1.40689000 1.41591000 1.40214959 0.01383663 101214 1309305600 2011.06.29 00:00 1.41005000 1.39934000 1.39526000 1.41171000 1.40188201 0.01395426 101313 1309392000 2011.06.30 00:00 1.39930000 1.39691000 1.39442000 1.40462000 1.40140849 0.01391127 97965 1309478400 2011.07.01 00:00 1.39691000 1.39213000 1.38970000 1.39930000 1.40052482 0.01272672 79883 1309737600 2011.07.04 00:00 1.39449000 1.39701000 1.39145000 1.39791000 1.40019008 0.01106951 61043 1309824000 2011.07.05 00:00 1.39694000 1.38942000 1.38610000 1.39733000 1.39916435 0.00907125 89141 1309910400 2011.07.06 00:00 1.38941000 1.38210000 1.37997000 1.39247000 1.39753918 0.00753198 94669 1309996800 2011.07.07 00:00 1.38190000 1.37691000 1.36602000 1.38624000 1.39557449 0.00838012 92131 1310083200 2011.07.08 00:00 1.37675000 1.37203000 1.36437000 1.38405000 1.39333216 0.00987354 94969 1310342400 2011.07.11 00:00 1.36522000 1.35911000 1.35439000 1.36998000 1.39007291 0.01249807 90675 1310428800 2011.07.12 00:00 1.35846000 1.35081000 1.34861000 1.36177000 1.38633358 0.01577810 132666 1310515200 2011.07.13 00:00 1.35077000 1.35638000 1.34656000 1.36054000 1.38348086 0.01782731 113676 1310601600 2011.07.14 00:00 1.35648000 1.35846000 1.35502000 1.36581000 1.38109792 0.01918567 116541 1310688000 2011.07.15 00:00 1.35846000 1.34926000 1.34775000 1.36266000 1.37806574 0.02073165 85203 1310947200 2011.07.18 00:00 1.34692000 1.35418000 1.34468000 1.35426000 1.37579091 0.02135287 86049 1311033600 2011.07.19 00:00 1.35416000 1.34430000 1.34194000 1.35827000 1.37279177 0.02258051 88206 1311120000 2011.07.20 00:00 1.34441000 1.34670000 1.34302000 1.34838000 1.37030684 0.02324766 78009 1311206400 2011.07.21 00:00 1.34756000 1.36049000 1.34080000 1.36212000 1.36937190 0.02287857 95654 1311292800 2011.07.22 00:00 1.36029000 1.36060000 1.35722000 1.36865000 1.36853649 0.02189701 78841 1311552000 2011.07.25 00:00 1.36487000 1.36214000 1.35520000 1.37071000 1.36792730 0.02009729 73580 1311638400 2011.07.26 00:00 1.36205000 1.37033000 1.35998000 1.37033000 1.36815612 0.01774656 89912 1311724800 2011.07.27 00:00 1.36923000 1.36438000 1.35884000 1.37138000 1.36779649 0.01632362 83297 1311811200 2011.07.28 00:00 1.36437000 1.36059000 1.35066000 1.36469000 1.36711016 0.01496038 97648 1311897600 2011.07.29 00:00 1.36011000 1.37539000 1.35246000 1.37733000 1.36789872 0.01416449 108698 1312156800 2011.08.01 00:00 1.37095000 1.36368000 1.36093000 1.37452000 1.36749693 0.01246051 100768 1312243200 2011.08.02 00:00 1.36372000 1.36503000 1.35480000 1.36859000 1.36726199 0.01135087 111120 1312329600 2011.08.03 00:00 1.36452000 1.37779000 1.36040000 1.38012000 1.36826466 0.01166535 116759 1312416000 2011.08.04 00:00 1.37783000 1.38303000 1.37183000 1.38789000 1.36967088 0.01279018 128180 1312502400 2011.08.05 00:00 1.38291000 1.40219000 1.37823000 1.40219000 1.37276794 0.01629718 129664 1312761600 2011.08.08 00:00 1.41500000 1.40973000 1.39807000 1.41577000 1.37628813 0.01965247 136151 1312848000 2011.08.09 00:00 1.40967000 1.40457000 1.40100000 1.42368000 1.37898165 0.02105175 140662 1312934400 2011.08.10 00:00 1.40542000 1.41030000 1.40037000 1.41751000 1.38196435 0.02285279 111203 1313020800 2011.08.11 00:00 1.40958000 1.40156000 1.40094000 1.41482000 1.38383060 0.02344365 127743 1313107200 2011.08.12 00:00 1.40154000 1.40663000 1.39940000 1.41219000 1.38600197 0.02353245 97203 1313366400 2011.08.15 00:00 1.40823000 1.41483000 1.40668000 1.42598000 1.38874750 0.02427990 88052 1313452800 2011.08.16 00:00 1.41395000 1.41531000 1.41152000 1.41923000 1.39127726 0.02372106 91612 1313539200 2011.08.17 00:00 1.41508000 1.41454000 1.40857000 1.41975000 1.39349276 0.02275946 82719 1313625600 2011.08.18 00:00 1.41373000 1.41926000 1.41176000 1.42468000 1.39594678 0.02289853 103011 1313712000 2011.08.19 00:00 1.41894000 1.42477000 1.41331000 1.42509000 1.39869185 0.02304246 104048 1313971200 2011.08.22 00:00 1.42434000 1.42195000 1.41770000 1.42492000 1.40090691 0.02260894 91630 1314057600 2011.08.23 00:00 1.42177000 1.42597000 1.42006000 1.43120000 1.40329387 0.02269452 97642 1314144000 2011.08.24 00:00 1.42601000 1.42276000 1.42150000 1.42981000 1.40514779 0.02168497 71382 1314230400 2011.08.25 00:00 1.42271000 1.42076000 1.41210000 1.42804000 1.40663467 0.01971730 44554 1314316800 2011.08.26 00:00 1.42101000 1.42274000 1.41722000 1.43029000 1.40816851 0.01887045 90688 1314576000 2011.08.29 00:00 1.42063000 1.41753000 1.41428000 1.42430000 1.40906008 0.01614668 80578 1314662400 2011.08.30 00:00 1.41716000 1.41163000 1.40734000 1.41918000 1.40930483 0.01276837 90456 1314748800 2011.08.31 00:00 1.41176000 1.40470000 1.40292000 1.41489000 1.40886628 0.01084601 80227 1314835200 2011.09.01 00:00 1.40475000 1.39296000 1.38823000 1.40673000 1.40735139 0.01060379 88736 1314921600 2011.09.02 00:00 1.39152000 1.39925000 1.38996000 1.40005000 1.40657983 0.01112820 108980 1315180800 2011.09.05 00:00 1.39663000 1.39571000 1.39314000 1.39982000 1.40554461 0.01193073 72693 1315267200 2011.09.06 00:00 1.39570000 1.38619000 1.38431000 1.41015000 1.40370131 0.01364763 114627 1315353600 2011.09.07 00:00 1.38627000 1.38618000 1.38471000 1.39494000 1.40203262 0.01497027 96005 1315440000 2011.09.08 00:00 1.38599000 1.37344000 1.37160000 1.38778000 1.39930951 0.01759400 93753 1315526400 2011.09.09 00:00 1.37344000 1.36088000 1.35894000 1.37638000 1.39564956 0.02114799 110565 1315785600 2011.09.12 00:00 1.35477000 1.35757000 1.34902000 1.36900000 1.39202293 0.02393588 119916 1315872000 2011.09.13 00:00 1.35764000 1.34817000 1.34814000 1.36085000 1.38784646 0.02699903 116970 1315958400 2011.09.14 00:00 1.34903000 1.36058000 1.34647000 1.36383000 1.38524966 0.02807405 121816 1316044800 2011.09.15 00:00 1.36064000 1.36486000 1.35990000 1.37128000 1.38330779 0.02815086 107705 1316131200 2011.09.16 00:00 1.36480000 1.34879000 1.34862000 1.36627000 1.38002038 0.02878076 94399 1316390400 2011.09.19 00:00 1.34495000 1.35570000 1.33965000 1.35657000 1.37770415 0.02848668 102848 1316476800 2011.09.20 00:00 1.35570000 1.36011000 1.35020000 1.36089000 1.37602852 0.02713222 117933 1316563200 2011.09.21 00:00 1.36011000 1.36823000 1.35728000 1.37752000 1.37528580 0.02528101 114087 1316649600 2011.09.22 00:00 1.36802000 1.38476000 1.36584000 1.39310000 1.37618811 0.02307664 127185 1316736000 2011.09.23 00:00 1.38472000 1.38731000 1.38060000 1.39311000 1.37724733 0.02066794 123153 1316995200 2011.09.26 00:00 1.38973000 1.38734000 1.38335000 1.39835000 1.37820854 0.01878999 139308 1317081600 2011.09.27 00:00 1.38717000 1.38417000 1.38221000 1.39306000 1.37877630 0.01739439 137371 1317168000 2011.09.28 00:00 1.38426000 1.39957000 1.38287000 1.40001000 1.38075665 0.01758152 122706 1317254400 2011.09.29 00:00 1.39913000 1.40869000 1.39808000 1.41041000 1.38341697 0.01933205 139831 1317340800 2011.09.30 00:00 1.40840000 1.40592000 1.39534000 1.41297000 1.38556012 0.02054274 122001 1317600000 2011.10.03 00:00 1.39973000 1.38935000 1.38533000 1.40350000 1.38592106 0.02060781 122831 1317686400 2011.10.04 00:00 1.38930000 1.40322000 1.38800000 1.41168000 1.38756858 0.02173938 140379 1317772800 2011.10.05 00:00 1.40323000 1.38834000 1.38668000 1.40555000 1.38764204 0.02177416 125192 1317859200 2011.10.06 00:00 1.38832000 1.39353000 1.38271000 1.40096000 1.38820280 0.02184157 122534 1317945600 2011.10.07 00:00 1.39341000 1.39028000 1.38244000 1.39816000 1.38840063 0.02105932 105509 1318204800 2011.10.10 00:00 1.39075000 1.39917000 1.38706000 1.40603000 1.38942628 0.02042476 88925 1318291200 2011.10.11 00:00 1.40067000 1.40444000 1.39756000 1.40807000 1.39085616 0.01898094 114770 1318377600 2011.10.12 00:00 1.40413000 1.40279000 1.39729000 1.40813000 1.39199272 0.01825235 117902 1318464000 2011.10.13 00:00 1.40266000 1.40647000 1.40059000 1.40762000 1.39337151 0.01784943 120473 1318550400 2011.10.14 00:00 1.40608000 1.40150000 1.39657000 1.40764000 1.39414565 0.01505763 107332 1318809600 2011.10.17 00:00 1.40168000 1.40574000 1.39214000 1.40625000 1.39524987 0.01273157 105441 1318896000 2011.10.18 00:00 1.40569000 1.39442000 1.39262000 1.40846000 1.39517084 0.01001973 117665 1318982400 2011.10.19 00:00 1.39440000 1.40412000 1.39302000 1.40412000 1.39602314 0.00810068 115482 1319068800 2011.10.20 00:00 1.40329000 1.39903000 1.39348000 1.40471000 1.39630951 0.00766888 109680 1319155200 2011.10.21 00:00 1.39939000 1.39828000 1.39358000 1.40237000 1.39649717 0.00736461 79493 1319414400 2011.10.24 00:00 1.39890000 1.39802000 1.39114000 1.40260000 1.39664220 0.00703552 112750 1319500800 2011.10.25 00:00 1.39794000 1.41379000 1.39049000 1.41749000 1.39827533 0.00685810 87509 1319587200 2011.10.26 00:00 1.41405000 1.39612000 1.39568000 1.41670000 1.39807006 0.00692808 85879 1319673600 2011.10.27 00:00 1.39637000 1.40583000 1.39243000 1.41240000 1.39880910 0.00656025 126598 1319760000 2011.10.28 00:00 1.40583000 1.40282000 1.40227000 1.41171000 1.39919109 0.00637603 64928 1320019200 2011.10.31 00:00 1.40236000 1.38665000 1.37825000 1.40656000 1.39799670 0.00681061 85806 1320105600 2011.11.01 00:00 1.38564000 1.39546000 1.38099000 1.39985000 1.39775511 0.00678598 93319 1320192000 2011.11.02 00:00 1.39582000 1.39399000 1.39151000 1.40318000 1.39739653 0.00661770 89770 1320278400 2011.11.03 00:00 1.39399000 1.39188000 1.38256000 1.39811000 1.39687114 0.00686268 88163 1320364800 2011.11.04 00:00 1.39212000 1.40492000 1.39135000 1.41227000 1.39763770 0.00659826 74542 1320624000 2011.11.07 00:00 1.40549000 1.39355000 1.39347000 1.40558000 1.39724840 0.00679993 66247 1320710400 2011.11.08 00:00 1.39352000 1.39606000 1.39115000 1.40299000 1.39713522 0.00665300 61508 1320796800 2011.11.09 00:00 1.39616000 1.38673000 1.38097000 1.39870000 1.39614424 0.00723168 74920 1320883200 2011.11.10 00:00 1.38668000 1.38291000 1.38291000 1.39228000 1.39488384 0.00780762 69844 1320969600 2011.11.11 00:00 1.38288000 1.38806000 1.38212000 1.39587000 1.39423395 0.00801038 70060 1321228800 2011.11.14 00:00 1.39157000 1.38550000 1.38437000 1.39782000 1.39340215 0.00805208 72477 1321315200 2011.11.15 00:00 1.38563000 1.38220000 1.38068000 1.38818000 1.39233527 0.00873142 97515 1321401600 2011.11.16 00:00 1.38261000 1.37889000 1.37675000 1.38616000 1.39105477 0.00918281 93607 1321488000 2011.11.17 00:00 1.37886000 1.38467000 1.37551000 1.38598000 1.39044670 0.00928991 76017 1321574400 2011.11.18 00:00 1.38468000 1.38941000 1.38385000 1.39251000 1.39034797 0.00915297 66203 1321833600 2011.11.21 00:00 1.38874000 1.40235000 1.38655000 1.40541000 1.39149102 0.00911458 69748 1321920000 2011.11.22 00:00 1.40176000 1.40194000 1.39844000 1.40733000 1.39248616 0.00791583 73649 1322006400 2011.11.23 00:00 1.40170000 1.39860000 1.39470000 1.40566000 1.39306843 0.00800320 76503 1322092800 2011.11.24 00:00 1.39753000 1.39689000 1.39404000 1.40232000 1.39343239 0.00757773 54009 1322179200 2011.11.25 00:00 1.39637000 1.38530000 1.38484000 1.39765000 1.39265787 0.00732230 59651 1322438400 2011.11.28 00:00 1.38767000 1.37774000 1.37647000 1.39003000 1.39123712 0.00773480 65642 1322524800 2011.11.29 00:00 1.37677000 1.37404000 1.37070000 1.38261000 1.38959930 0.00846386 69903 1322611200 2011.11.30 00:00 1.37352000 1.36872000 1.36563000 1.37753000 1.38761080 0.00959813 71802 1322697600 2011.12.01 00:00 1.36885000 1.36453000 1.36453000 1.37631000 1.38541263 0.01098441 116332 1322784000 2011.12.02 00:00 1.36485000 1.36486000 1.35848000 1.37095000 1.38345523 0.01120466 115579 1323043200 2011.12.05 00:00 1.36290000 1.36210000 1.36145000 1.36788000 1.38142140 0.01216039 97622 1323129600 2011.12.06 00:00 1.36213000 1.35337000 1.35238000 1.36571000 1.37874984 0.01355522 92297 1323216000 2011.12.07 00:00 1.35363000 1.35404000 1.35012000 1.35597000 1.37639652 0.01488616 89924 1323302400 2011.12.08 00:00 1.35404000 1.36466000 1.34781000 1.36524000 1.37527876 0.01527073 104328 1323388800 2011.12.09 00:00 1.36466000 1.36127000 1.36085000 1.37124000 1.37394459 0.01557853 104748 1323648000 2011.12.12 00:00 1.36314000 1.35447000 1.35205000 1.36376000 1.37208987 0.01631107 86146 1323734400 2011.12.13 00:00 1.35447000 1.34803000 1.34409000 1.35596000 1.36979845 0.01747100 95494 1323820800 2011.12.14 00:00 1.34814000 1.34958000 1.34534000 1.35190000 1.36787288 0.01835536 94092 1323907200 2011.12.15 00:00 1.34957000 1.34705000 1.34401000 1.35081000 1.36588975 0.01898998 95868 1323993600 2011.12.16 00:00 1.34725000 1.35444000 1.34253000 1.35461000 1.36479930 0.01865262 95909 1324252800 2011.12.19 00:00 1.35185000 1.35001000 1.34697000 1.35533000 1.36339080 0.01718602 96253 1324339200 2011.12.20 00:00 1.35001000 1.34705000 1.34415000 1.35241000 1.36183453 0.01543440 88298 1324425600 2011.12.21 00:00 1.34700000 1.33893000 1.33773000 1.34821000 1.35965315 0.01404803 97673 1324512000 2011.12.22 00:00 1.33894000 1.33163000 1.33128000 1.34351000 1.35698427 0.01278274 75751 1324598400 2011.12.23 00:00 1.33167000 1.33071000 1.32755000 1.33600000 1.35448196 0.01238807 48622 1324857600 2011.12.26 00:00 1.32740000 1.33152000 1.32715000 1.33648000 1.35229511 0.01221125 9334 1324944000 2011.12.27 00:00 1.33087000 1.33101000 1.32800000 1.33579000 1.35026796 0.01202279 36662 1325030400 2011.12.28 00:00 1.33064000 1.32545000 1.31968000 1.33322000 1.34790434 0.01242171 66290 1325116800 2011.12.29 00:00 1.32551000 1.32179000 1.31707000 1.32590000 1.34541726 0.01310646 66815 1325203200 2011.12.30 00:00 1.32194000 1.32438000 1.31536000 1.32438000 1.34341371 0.01317726 59318 1325462400 2012.01.02 00:00 1.32040000 1.31733000 1.31585000 1.32228000 1.34092955 0.01373069 15435 1325548800 2012.01.03 00:00 1.31720000 1.31903000 1.31454000 1.32169000 1.33884388 0.01434371 79052 1325635200 2012.01.04 00:00 1.31925000 1.31058000 1.30783000 1.32313000 1.33615208 0.01538019 85807 1325721600 2012.01.05 00:00 1.30990000 1.30400000 1.30032000 1.31139000 1.33308998 0.01579212 100008 1325808000 2012.01.06 00:00 1.30399000 1.30793000 1.29884000 1.30844000 1.33069379 0.01558954 84775 1326067200 2012.01.09 00:00 1.30496000 1.30671000 1.30369000 1.31401000 1.32840962 0.01565019 80089 1326153600 2012.01.10 00:00 1.30649000 1.29760000 1.29760000 1.30774000 1.32547537 0.01659682 88430 1326240000 2012.01.11 00:00 1.29756000 1.29525000 1.29063000 1.29893000 1.32259676 0.01718846 99075 1326326400 2012.01.12 00:00 1.29528000 1.30571000 1.29372000 1.30879000 1.32098850 0.01680027 84978 1326412800 2012.01.13 00:00 1.30575000 1.29681000 1.29491000 1.30961000 1.31868579 0.01596139 96277 1326672000 2012.01.16 00:00 1.29526000 1.28922000 1.28821000 1.29683000 1.31587952 0.01566734 71416 1326758400 2012.01.17 00:00 1.28922000 1.29309000 1.28743000 1.29765000 1.31370909 0.01480268 95638 1326844800 2012.01.18 00:00 1.29324000 1.30047000 1.29274000 1.30478000 1.31244822 0.01390633 103383 1326931200 2012.01.19 00:00 1.30058000 1.31108000 1.29808000 1.31189000 1.31231792 0.01321808 98731 1327017600 2012.01.20 00:00 1.31147000 1.30984000 1.30720000 1.31494000 1.31208192 0.01253175 90765 1327276800 2012.01.23 00:00 1.30670000 1.31203000 1.30528000 1.31427000 1.31207698 0.01175254 76800 1327363200 2012.01.24 00:00 1.31192000 1.31506000 1.31084000 1.31817000 1.31236108 0.01108809 81340 1327449600 2012.01.25 00:00 1.31496000 1.31610000 1.31120000 1.31925000 1.31271716 0.01088691 91516 1327536000 2012.01.26 00:00 1.31614000 1.31269000 1.31084000 1.31863000 1.31271458 0.01069489 86372 1327622400 2012.01.27 00:00 1.31297000 1.32404000 1.31134000 1.32499000 1.31379319 0.01126889 91280 1327881600 2012.01.30 00:00 1.32387000 1.31604000 1.31506000 1.32396000 1.31400717 0.01137971 79180 1327968000 2012.01.31 00:00 1.31605000 1.31160000 1.31014000 1.32051000 1.31377792 0.01119243 91709 1328054400 2012.02.01 00:00 1.31161000 1.31409000 1.30862000 1.31785000 1.31380764 0.01118793 89167 1328140800 2012.02.02 00:00 1.31413000 1.31321000 1.30946000 1.31686000 1.31375072 0.01093870 77390 1328227200 2012.02.03 00:00 1.31331000 1.30688000 1.30269000 1.32096000 1.31309637 0.01060222 87516 1328486400 2012.02.06 00:00 1.30425000 1.30749000 1.29969000 1.30912000 1.31256243 0.01030327 87180 1328572800 2012.02.07 00:00 1.30787000 1.31886000 1.30493000 1.31965000 1.31316220 0.01010969 94577 1328659200 2012.02.08 00:00 1.31886000 1.32051000 1.31699000 1.32268000 1.31386199 0.00970263 95008 1328745600 2012.02.09 00:00 1.32048000 1.32174000 1.31773000 1.32429000 1.31461227 0.00997323 110627 1328832000 2012.02.10 00:00 1.32143000 1.32107000 1.31887000 1.32515000 1.31522730 0.00946555 128713 1329091200 2012.02.13 00:00 1.32180000 1.31802000 1.31747000 1.32584000 1.31549327 0.00757095 122490 1329177600 2012.02.14 00:00 1.31799000 1.31157000 1.31029000 1.31970000 1.31511962 0.00566626 138014 1329264000 2012.02.15 00:00 1.31175000 1.30633000 1.30197000 1.31300000 1.31428252 0.00497551 144275 1329350400 2012.02.16 00:00 1.30589000 1.30841000 1.30208000 1.31047000 1.31372323 0.00512602 146719 1329436800 2012.02.17 00:00 1.30865000 1.30949000 1.30657000 1.31280000 1.31332006 0.00519756 123249 1329696000 2012.02.20 00:00 1.30880000 1.31530000 1.30805000 1.31831000 1.31350863 0.00517168 100216 1329782400 2012.02.21 00:00 1.31528000 1.31889000 1.31331000 1.32162000 1.31402114 0.00521546 139179 1329868800 2012.02.22 00:00 1.31881000 1.32436000 1.31780000 1.32530000 1.31500579 0.00559583 116778 1329955200 2012.02.23 00:00 1.32432000 1.33372000 1.32379000 1.33448000 1.31678810 0.00692099 81601 1330041600 2012.02.24 00:00 1.33361000 1.34407000 1.33269000 1.34638000 1.31938638 0.00936520 82813 1330300800 2012.02.27 00:00 1.34415000 1.33827000 1.33693000 1.34796000 1.32118482 0.01060659 88488 1330387200 2012.02.28 00:00 1.33828000 1.33919000 1.33509000 1.34150000 1.32289960 0.01151444 86085 1330473600 2012.02.29 00:00 1.33925000 1.31889000 1.31624000 1.34003000 1.32251773 0.01128249 99273 1330560000 2012.03.01 00:00 1.31888000 1.31126000 1.30961000 1.32033000 1.32144556 0.01115533 95716 1330646400 2012.03.02 00:00 1.31116000 1.30516000 1.30265000 1.31371000 1.31989456 0.01112961 80052 1330905600 2012.03.05 00:00 1.30532000 1.31434000 1.30392000 1.31613000 1.31936555 0.01086644 83024 1330992000 2012.03.06 00:00 1.31440000 1.31350000 1.31179000 1.31672000 1.31880693 0.01097624 92994 1331078400 2012.03.07 00:00 1.31350000 1.31145000 1.31127000 1.31638000 1.31810627 0.01114239 82767 1331164800 2012.03.08 00:00 1.31140000 1.31436000 1.31008000 1.32081000 1.31774948 0.01117478 91210 1331251200 2012.03.09 00:00 1.31411000 1.29960000 1.29549000 1.31511000 1.31602096 0.01199950 85881 1331510400 2012.03.12 00:00 1.29887000 1.30531000 1.29786000 1.30766000 1.31500087 0.01236594 72245 1331596800 2012.03.13 00:00 1.30527000 1.29343000 1.29226000 1.30632000 1.31294650 0.01360197 82084 1331683200 2012.03.14 00:00 1.29343000 1.29345000 1.28927000 1.29763000 1.31108969 0.01467023 80554 1331769600 2012.03.15 00:00 1.29363000 1.29728000 1.29262000 1.30056000 1.30977448 0.01538120 83230 1331856000 2012.03.16 00:00 1.29715000 1.30633000 1.29649000 1.30887000 1.30944644 0.01551277 70338 1332115200 2012.03.19 00:00 1.30579000 1.30649000 1.30313000 1.31177000 1.30916487 0.01556524 62864 1332201600 2012.03.20 00:00 1.30636000 1.31100000 1.30577000 1.31695000 1.30933964 0.01536330 67985 1332288000 2012.03.21 00:00 1.31094000 1.31117000 1.30810000 1.31406000 1.30951396 0.01495086 74687 1332374400 2012.03.22 00:00 1.31112000 1.31845000 1.30818000 1.32010000 1.31036502 0.01391440 90859 1332460800 2012.03.23 00:00 1.31846000 1.32382000 1.31760000 1.32899000 1.31164644 0.01201008 82695 1332720000 2012.03.26 00:00 1.32455000 1.32344000 1.31784000 1.32560000 1.31276964 0.01089509 77044 1332806400 2012.03.27 00:00 1.32348000 1.32429000 1.32114000 1.32642000 1.31386682 0.00986850 73715 1332892800 2012.03.28 00:00 1.32429000 1.32945000 1.32373000 1.33186000 1.31535093 0.01095135 85139 1332979200 2012.03.29 00:00 1.32951000 1.32533000 1.32463000 1.33182000 1.31630132 0.01151177 89044 1333065600 2012.03.30 00:00 1.32535000 1.33155000 1.32488000 1.33331000 1.31775357 0.01226800 82455 1333324800 2012.04.02 00:00 1.33010000 1.31931000 1.31831000 1.33299000 1.31790180 0.01230805 76004 1333411200 2012.04.03 00:00 1.31938000 1.31138000 1.31007000 1.32441000 1.31728068 0.01211402 79530 1333497600 2012.04.04 00:00 1.31138000 1.30923000 1.30603000 1.31218000 1.31651395 0.01191240 87988 1333584000 2012.04.05 00:00 1.30915000 1.29737000 1.29437000 1.31138000 1.31469071 0.01210120 73863 1333670400 2012.04.06 00:00 1.29730000 1.30551000 1.29549000 1.30790000 1.31381636 0.01164646 31806 1333929600 2012.04.09 00:00 1.30615000 1.30721000 1.29982000 1.30912000 1.31318718 0.01151781 45081 1334016000 2012.04.10 00:00 1.30721000 1.31367000 1.30466000 1.31437000 1.31323317 0.01063707 86331 1334102400 2012.04.11 00:00 1.31368000 1.31575000 1.31244000 1.31761000 1.31347286 0.00966398 75356 1334188800 2012.04.12 00:00 1.31587000 1.31117000 1.31030000 1.31695000 1.31325354 0.00901706 72116 1334275200 2012.04.13 00:00 1.31074000 1.30688000 1.30375000 1.31235000 1.31264654 0.00914223 58851 1334534400 2012.04.16 00:00 1.30461000 1.31328000 1.30055000 1.31447000 1.31270687 0.00902048 72548 1334620800 2012.04.17 00:00 1.31331000 1.29961000 1.29490000 1.31400000 1.31145955 0.00983923 66063 1334707200 2012.04.18 00:00 1.29960000 1.30050000 1.29297000 1.30138000 1.31041578 0.01048599 73955 1334793600 2012.04.19 00:00 1.30040000 1.30773000 1.29637000 1.30792000 1.31015999 0.01043543 80089 1334880000 2012.04.20 00:00 1.30774000 1.31137000 1.30594000 1.31262000 1.31027523 0.00994756 68066 1335139200 2012.04.23 00:00 1.30760000 1.30379000 1.30317000 1.31219000 1.30965759 0.00975571 66856 1335225600 2012.04.24 00:00 1.30380000 1.30249000 1.30180000 1.30693000 1.30897496 0.00946108 68406 1335312000 2012.04.25 00:00 1.30237000 1.29949000 1.29650000 1.30554000 1.30807163 0.00866315 70740 1335398400 2012.04.26 00:00 1.29971000 1.30108000 1.29614000 1.30337000 1.30740576 0.00796914 66448 1335484800 2012.04.27 00:00 1.30081000 1.29897000 1.29790000 1.30374000 1.30660236 0.00612970 73249 1335744000 2012.04.30 00:00 1.29804000 1.30679000 1.29703000 1.30894000 1.30662023 0.00543294 59989 1335830400 2012.05.01 00:00 1.30677000 1.30477000 1.30043000 1.31369000 1.30644402 0.00532060 46808 1335916800 2012.05.02 00:00 1.30398000 1.29754000 1.29551000 1.30518000 1.30559601 0.00552959 65014 1336003200 2012.05.03 00:00 1.29755000 1.30012000 1.28880000 1.30062000 1.30507449 0.00536146 64835 1336089600 2012.05.04 00:00 1.29934000 1.30290000 1.29660000 1.30807000 1.30486740 0.00539352 53034 1336348800 2012.05.07 00:00 1.29586000 1.29603000 1.29257000 1.29978000 1.30402574 0.00575685 56882 1336435200 2012.05.08 00:00 1.29605000 1.29889000 1.29423000 1.30257000 1.30353662 0.00547558 58232 1336521600 2012.05.09 00:00 1.29892000 1.29587000 1.29519000 1.30391000 1.30280647 0.00501585 66650 1336608000 2012.05.10 00:00 1.29579000 1.29608000 1.29358000 1.29930000 1.30216585 0.00485474 48364 1336694400 2012.05.11 00:00 1.29601000 1.29200000 1.28804000 1.30103000 1.30119767 0.00521582 40760 1336953600 2012.05.14 00:00 1.28994000 1.28685000 1.28594000 1.29367000 1.29983123 0.00540229 53044 1337040000 2012.05.15 00:00 1.28682000 1.28175000 1.27838000 1.28773000 1.29810921 0.00681866 61241 1337126400 2012.05.16 00:00 1.28171000 1.28676000 1.28079000 1.28811000 1.29702833 0.00740263 70582 1337212800 2012.05.17 00:00 1.28674000 1.29451000 1.28540000 1.29462000 1.29678849 0.00706162 64721 1337299200 2012.05.18 00:00 1.29448000 1.30593000 1.28949000 1.30684000 1.29765911 0.00653496 70345 1337558400 2012.05.21 00:00 1.30439000 1.30386000 1.30062000 1.30628000 1.29824967 0.00656714 59815 1337644800 2012.05.22 00:00 1.30377000 1.29425000 1.29391000 1.30425000 1.29786875 0.00651078 63131 1337731200 2012.05.23 00:00 1.29422000 1.28944000 1.28732000 1.29683000 1.29706601 0.00667910 73996 1337817600 2012.05.24 00:00 1.28991000 1.28665000 1.28604000 1.29358000 1.29607401 0.00693503 71217 1337904000 2012.05.25 00:00 1.28662000 1.28779000 1.28600000 1.29166000 1.29528506 0.00712228 58546 1338163200 2012.05.28 00:00 1.29070000 1.28347000 1.28309000 1.29224000 1.29415981 0.00707652 40157 1338249600 2012.05.29 00:00 1.28350000 1.27778000 1.27739000 1.28532000 1.29259983 0.00751262 59827 1338336000 2012.05.30 00:00 1.27779000 1.27374000 1.27285000 1.28051000 1.29080366 0.00855090 67448 1338422400 2012.05.31 00:00 1.27378000 1.27678000 1.27307000 1.28092000 1.28946807 0.00893094 63495 1338508800 2012.06.01 00:00 1.27684000 1.29448000 1.27515000 1.29450000 1.28994540 0.00846038 72227 1338768000 2012.06.04 00:00 1.29009000 1.29871000 1.28982000 1.30337000 1.29078012 0.00858526 59871 1338854400 2012.06.05 00:00 1.29868000 1.29184000 1.29067000 1.30058000 1.29088106 0.00840576 61717 1338940800 2012.06.06 00:00 1.29186000 1.29264000 1.28874000 1.29352000 1.29104858 0.00836474 67254 1339027200 2012.06.07 00:00 1.29268000 1.29060000 1.28540000 1.29419000 1.29100586 0.00828142 64814 1339113600 2012.06.08 00:00 1.29066000 1.28478000 1.28337000 1.29187000 1.29041292 0.00828241 65826 1339372800 2012.06.11 00:00 1.29183000 1.28733000 1.28453000 1.29474000 1.29011931 0.00823322 63103 1339459200 2012.06.12 00:00 1.28733000 1.28325000 1.28046000 1.28871000 1.28946509 0.00811830 56885 1339545600 2012.06.13 00:00 1.28325000 1.29330000 1.28199000 1.29487000 1.28983032 0.00814511 66003 1339632000 2012.06.14 00:00 1.29333000 1.29197000 1.28825000 1.29410000 1.29003410 0.00810443 62983 1339718400 2012.06.15 00:00 1.29196000 1.29067000 1.28937000 1.29558000 1.29009466 0.00729639 57971 1339977600 2012.06.18 00:00 1.29611000 1.28789000 1.28734000 1.30060000 1.28988469 0.00656621 67937 1340064000 2012.06.19 00:00 1.28791000 1.29101000 1.28677000 1.29528000 1.28999186 0.00653484 61707 1340150400 2012.06.20 00:00 1.29099000 1.29385000 1.29022000 1.29661000 1.29035931 0.00671461 61577 1340236800 2012.06.21 00:00 1.29394000 1.29067000 1.28820000 1.29581000 1.29038890 0.00667351 64951 1340323200 2012.06.22 00:00 1.29074000 1.28772000 1.28578000 1.29186000 1.29013471 0.00659298 55525 1340582400 2012.06.25 00:00 1.28839000 1.28662000 1.28271000 1.28870000 1.28979998 0.00638244 50338 1340668800 2012.06.26 00:00 1.28661000 1.27927000 1.27888000 1.28740000 1.28879712 0.00609632 59946 1340755200 2012.06.27 00:00 1.27918000 1.27814000 1.27720000 1.28220000 1.28778216 0.00566474 55482 1340841600 2012.06.28 00:00 1.27812000 1.28560000 1.27450000 1.28687000 1.28757434 0.00517990 65116 1340928000 2012.06.29 00:00 1.28562000 1.28693000 1.28494000 1.29766000 1.28751297 0.00496006 71943 1341187200 2012.07.02 00:00 1.28825000 1.27915000 1.27898000 1.28910000 1.28671650 0.00476461 54888 1341273600 2012.07.03 00:00 1.27915000 1.27611000 1.27395000 1.28034000 1.28570635 0.00532489 53083 1341360000 2012.07.04 00:00 1.27611000 1.26877000 1.26634000 1.27651000 1.28409337 0.00654326 42353 1341446400 2012.07.05 00:00 1.26864000 1.25671000 1.25314000 1.27015000 1.28148543 0.00918893 55022 1341532800 2012.07.06 00:00 1.25671000 1.25220000 1.25008000 1.25826000 1.27869634 0.01180771 54532 1341792000 2012.07.09 00:00 1.25130000 1.25503000 1.24910000 1.25703000 1.27644240 0.01334189 47404 1341878400 2012.07.10 00:00 1.25499000 1.25228000 1.24923000 1.25614000 1.27414122 0.01492788 52323 1341964800 2012.07.11 00:00 1.25235000 1.24799000 1.24678000 1.25376000 1.27165063 0.01608640 52634 1342051200 2012.07.12 00:00 1.24800000 1.24338000 1.24165000 1.24972000 1.26895819 0.01734013 50799 1342137600 2012.07.13 00:00 1.24338000 1.24150000 1.23768000 1.24434000 1.26634312 0.01837851 49584 1342396800 2012.07.16 00:00 1.24320000 1.24542000 1.23614000 1.24681000 1.26435044 0.01883244 41314 1342483200 2012.07.17 00:00 1.24544000 1.24432000 1.23923000 1.24998000 1.26244278 0.01884563 50753 1342569600 2012.07.18 00:00 1.24421000 1.24076000 1.23870000 1.24492000 1.26037776 0.01854386 49142 1342656000 2012.07.19 00:00 1.24076000 1.23699000 1.23229000 1.24364000 1.25815035 0.01840164 53186 1342742400 2012.07.20 00:00 1.23636000 1.23092000 1.22894000 1.23759000 1.25555698 0.01857975 51693 1343001600 2012.07.23 00:00 1.22869000 1.23424000 1.22802000 1.23510000 1.25352680 0.01813263 60228 1343088000 2012.07.24 00:00 1.23427000 1.23262000 1.22880000 1.23553000 1.25153567 0.01803231 59986 1343174400 2012.07.25 00:00 1.23261000 1.23426000 1.23108000 1.23862000 1.24989037 0.01760070 61440 1343260800 2012.07.26 00:00 1.23427000 1.24032000 1.23067000 1.24343000 1.24897891 0.01586275 61440 1343347200 2012.07.27 00:00 1.24032000 1.23553000 1.23452000 1.24505000 1.24769806 0.01364976 61563 1343606400 2012.07.30 00:00 1.23499000 1.22772000 1.22697000 1.23617000 1.24579539 0.01223138 41806 1343692800 2012.07.31 00:00 1.22782000 1.23392000 1.22716000 1.23529000 1.24466440 0.01025114 47321 1343779200 2012.08.01 00:00 1.23339000 1.22931000 1.22785000 1.23477000 1.24320207 0.00886405 45697 1343865600 2012.08.02 00:00 1.22880000 1.22657000 1.21966000 1.24085000 1.24161807 0.00856228 52943 1343952000 2012.08.03 00:00 1.22657000 1.24059000 1.22365000 1.24094000 1.24152015 0.00819766 46916 1344211200 2012.08.06 00:00 1.24095000 1.24009000 1.23594000 1.24432000 1.24138395 0.00756442 42111 1344297600 2012.08.07 00:00 1.24003000 1.23583000 1.23560000 1.24144000 1.24085500 0.00697059 42411 1344384000 2012.08.08 00:00 1.23551000 1.22909000 1.22832000 1.23660000 1.23973453 0.00661202 43493 1344470400 2012.08.09 00:00 1.22931000 1.21950000 1.21727000 1.23172000 1.23780743 0.00699255 44374 1344556800 2012.08.10 00:00 1.21911000 1.21783000 1.21733000 1.22234000 1.23590482 0.00751713 38516 1344816000 2012.08.13 00:00 1.21709000 1.22383000 1.21672000 1.22836000 1.23475483 0.00729723 34040 1344902400 2012.08.14 00:00 1.22352000 1.22240000 1.22172000 1.22846000 1.23357818 0.00709259 49104 1344988800 2012.08.15 00:00 1.22161000 1.21552000 1.21441000 1.22536000 1.23185836 0.00747654 43572 1345075200 2012.08.16 00:00 1.21536000 1.21907000 1.21286000 1.22274000 1.23064042 0.00764169 47199 1345161600 2012.08.17 00:00 1.21913000 1.22013000 1.21515000 1.22294000 1.22963942 0.00784026 44472 1345420800 2012.08.20 00:00 1.22035000 1.22015000 1.21603000 1.22276000 1.22873567 0.00794696 38121 1345507200 2012.08.21 00:00 1.21970000 1.23353000 1.21949000 1.23376000 1.22919227 0.00801202 50920 1345593600 2012.08.22 00:00 1.23297000 1.24190000 1.23289000 1.24367000 1.23040253 0.00858956 52218 1345680000 2012.08.23 00:00 1.24173000 1.24845000 1.23985000 1.24994000 1.23212134 0.00963114 54314 1345766400 2012.08.24 00:00 1.24833000 1.24106000 1.24000000 1.24901000 1.23297264 0.01008264 47391 1346025600 2012.08.27 00:00 1.24134000 1.23823000 1.23772000 1.24134000 1.23347334 0.01024889 30627 1346112000 2012.08.28 00:00 1.23793000 1.24156000 1.23576000 1.24222000 1.23424350 0.01067171 45041 1346198400 2012.08.29 00:00 1.24150000 1.23945000 1.23598000 1.24318000 1.23473936 0.01085104 39920 1346284800 2012.08.30 00:00 1.23942000 1.24106000 1.23890000 1.24551000 1.23534132 0.01098690 43756 1346371200 2012.08.31 00:00 1.24035000 1.23990000 1.23873000 1.24937000 1.23577548 0.01113370 51007 1346630400 2012.09.03 00:00 1.24132000 1.24119000 1.23815000 1.24354000 1.23629115 0.01136601 29357 1346716800 2012.09.04 00:00 1.24023000 1.23860000 1.23746000 1.24434000 1.23651104 0.01146925 44990 1346803200 2012.09.05 00:00 1.23843000 1.24775000 1.23523000 1.25174000 1.23758142 0.01202993 49545 1346889600 2012.09.06 00:00 1.24782000 1.24107000 1.23796000 1.25045000 1.23791366 0.01147669 53869 1346976000 2012.09.07 00:00 1.24082000 1.25401000 1.23979000 1.25403000 1.23944665 0.01159424 52828 1347235200 2012.09.10 00:00 1.25042000 1.24721000 1.24703000 1.25279000 1.24018602 0.01140106 42366 1347321600 2012.09.11 00:00 1.24706000 1.25072000 1.24190000 1.25185000 1.24118925 0.01118265 48383 1347408000 2012.09.12 00:00 1.25003000 1.25902000 1.24745000 1.25969000 1.24288742 0.01068814 49865 1347494400 2012.09.13 00:00 1.25839000 1.25756000 1.25479000 1.26292000 1.24428481 0.01003562 50861 1347580800 2012.09.14 00:00 1.25724000 1.27586000 1.25648000 1.27606000 1.24729197 0.01125386 57161 1347840000 2012.09.17 00:00 1.27201000 1.27821000 1.27142000 1.28011000 1.25023654 0.01196620 51972 1347926400 2012.09.18 00:00 1.27751000 1.27101000 1.27000000 1.27875000 1.25221497 0.01252534 51227 1348012800 2012.09.19 00:00 1.27062000 1.27141000 1.26631000 1.27501000 1.25404307 0.01331022 51336 1348099200 2012.09.20 00:00 1.27123000 1.26671000 1.26516000 1.27345000 1.25524944 0.01377728 55916 1348185600 2012.09.21 00:00 1.26620000 1.26806000 1.26356000 1.27118000 1.25646949 0.01392412 56558 1348444800 2012.09.24 00:00 1.26653000 1.26515000 1.26351000 1.26932000 1.25729621 0.01358305 44574 1348531200 2012.09.25 00:00 1.26492000 1.26483000 1.26257000 1.26840000 1.25801371 0.01331984 51684 1348617600 2012.09.26 00:00 1.26492000 1.26828000 1.26099000 1.26870000 1.25899145 0.01294803 51124 1348704000 2012.09.27 00:00 1.26784000 1.26611000 1.26261000 1.26874000 1.25966941 0.01245207 55248 1348790400 2012.09.28 00:00 1.26609000 1.26330000 1.26223000 1.26960000 1.26001518 0.01167042 56804 1349049600 2012.10.01 00:00 1.26399000 1.26581000 1.26031000 1.26958000 1.26056707 0.01092421 52982 1349136000 2012.10.02 00:00 1.26591000 1.27133000 1.26511000 1.27354000 1.26159211 0.00988642 49820 1349222400 2012.10.03 00:00 1.27132000 1.27442000 1.26943000 1.27605000 1.26281381 0.00959105 53958 1349308800 2012.10.04 00:00 1.27450000 1.27627000 1.27415000 1.28074000 1.26409536 0.00845475 57294 1349395200 2012.10.05 00:00 1.27617000 1.27516000 1.26839000 1.27722000 1.26514913 0.00823914 48453 1349654400 2012.10.08 00:00 1.27286000 1.26680000 1.26509000 1.27433000 1.26530636 0.00714981 43075 1349740800 2012.10.09 00:00 1.26669000 1.25999000 1.25868000 1.26716000 1.26480004 0.00671914 54342 1349827200 2012.10.10 00:00 1.26023000 1.26371000 1.25756000 1.26625000 1.26469622 0.00665692 53385 1349913600 2012.10.11 00:00 1.26389000 1.26515000 1.26012000 1.26706000 1.26473944 0.00643576 53366 1350000000 2012.10.12 00:00 1.26486000 1.26926000 1.26438000 1.27133000 1.26516997 0.00575873 48849 1350259200 2012.10.15 00:00 1.26756000 1.26975000 1.26463000 1.27002000 1.26560616 0.00482924 51945 1350345600 2012.10.16 00:00 1.26975000 1.28759000 1.26940000 1.28885000 1.26769986 0.00603230 94708 1350432000 2012.10.17 00:00 1.28766000 1.28280000 1.28280000 1.29404000 1.26913797 0.00662742 62126 1350518400 2012.10.18 00:00 1.28250000 1.28730000 1.28007000 1.28845000 1.27086769 0.00762993 59001 1350604800 2012.10.19 00:00 1.28727000 1.29350000 1.28625000 1.29475000 1.27302315 0.00916241 54886 1350864000 2012.10.22 00:00 1.29434000 1.29562000 1.29417000 1.30126000 1.27517523 0.01046949 53253 1350950400 2012.10.23 00:00 1.29558000 1.28839000 1.28397000 1.29809000 1.27643378 0.01077990 57193 1351036800 2012.10.24 00:00 1.28844000 1.28875000 1.28037000 1.29041000 1.27760675 0.01113169 56963 1351123200 2012.10.25 00:00 1.28868000 1.28667000 1.28623000 1.29216000 1.27846992 0.01113252 59205 1351209600 2012.10.26 00:00 1.28663000 1.29055000 1.28448000 1.29271000 1.27962040 0.01105729 61277 1351468800 2012.10.29 00:00 1.29130000 1.29158000 1.28806000 1.29236000 1.28075941 0.01104838 34649 1351555200 2012.10.30 00:00 1.29152000 1.29478000 1.29091000 1.29773000 1.28209470 0.01140997 34254 1351641600 2012.10.31 00:00 1.29471000 1.29512000 1.29366000 1.30231000 1.28333521 0.01178541 47470 1351728000 2012.11.01 00:00 1.29517000 1.28952000 1.28855000 1.29769000 1.28392424 0.01183703 43250 1351814400 2012.11.02 00:00 1.28966000 1.27709000 1.27400000 1.29062000 1.28327336 0.01169547 49809 1352073600 2012.11.05 00:00 1.27572000 1.27482000 1.27264000 1.27797000 1.28246828 0.01124044 43249 1352160000 2012.11.06 00:00 1.27488000 1.27111000 1.26989000 1.27538000 1.28138654 0.01049695 46893 1352246400 2012.11.07 00:00 1.27110000 1.27280000 1.26475000 1.27475000 1.28056877 0.01012672 63279 1352332800 2012.11.08 00:00 1.27319000 1.27499000 1.26761000 1.27566000 1.28003746 0.00981090 54344 1352419200 2012.11.09 00:00 1.27489000 1.27283000 1.27094000 1.27731000 1.27935103 0.00996676 53235 1352678400 2012.11.12 00:00 1.27118000 1.27065000 1.26911000 1.27397000 1.27852236 0.01036531 37055 1352764800 2012.11.13 00:00 1.27069000 1.27317000 1.26726000 1.27443000 1.27801261 0.01049759 49855 1352851200 2012.11.14 00:00 1.27291000 1.27827000 1.27203000 1.28063000 1.27803713 0.01043046 46294 1352937600 2012.11.15 00:00 1.27819000 1.27925000 1.27595000 1.28301000 1.27815264 0.01017109 46836 1353024000 2012.11.16 00:00 1.27927000 1.27542000 1.27246000 1.27955000 1.27789239 0.00970328 44523 1353283200 2012.11.19 00:00 1.27535000 1.27630000 1.27245000 1.27793000 1.27774073 0.00891985 41076 1353369600 2012.11.20 00:00 1.27626000 1.27753000 1.27236000 1.27903000 1.27772066 0.00860286 40944 1353456000 2012.11.21 00:00 1.27754000 1.27793000 1.27208000 1.27976000 1.27774060 0.00823637 44057 1353542400 2012.11.22 00:00 1.27827000 1.28381000 1.27769000 1.28636000 1.27831864 0.00797235 34179 1353628800 2012.11.23 00:00 1.28446000 1.28804000 1.28406000 1.28996000 1.27924448 0.00768174 36709 1353888000 2012.11.26 00:00 1.28718000 1.28842000 1.28475000 1.29105000 1.28011834 0.00746765 39383 1353974400 2012.11.27 00:00 1.28813000 1.28686000 1.28210000 1.29134000 1.28076040 0.00699186 45880 1354060800 2012.11.28 00:00 1.28696000 1.28476000 1.28195000 1.28719000 1.28114132 0.00641149 45405 1354147200 2012.11.29 00:00 1.28516000 1.28795000 1.28358000 1.29083000 1.28178976 0.00660540 39896 1354233600 2012.11.30 00:00 1.28782000 1.29107000 1.28762000 1.29496000 1.28267360 0.00721228 43928 1354492800 2012.12.03 00:00 1.28899000 1.29882000 1.28899000 1.29987000 1.28421135 0.00842740 43431 1354579200 2012.12.04 00:00 1.29881000 1.29974000 1.29782000 1.30359000 1.28569027 0.00913397 40516 1354665600 2012.12.05 00:00 1.29966000 1.29570000 1.29544000 1.30170000 1.28664358 0.00927498 41322 1354752000 2012.12.06 00:00 1.29552000 1.28541000 1.28328000 1.29728000 1.28652609 0.00886617 40932 1354838400 2012.12.07 00:00 1.28534000 1.27882000 1.27251000 1.28609000 1.28579218 0.00829922 40504 1355097600 2012.12.10 00:00 1.27237000 1.27610000 1.27143000 1.27870000 1.28486911 0.00774366 37026 1355184000 2012.12.11 00:00 1.27614000 1.28241000 1.27554000 1.28380000 1.28463491 0.00730522 36297 1355270400 2012.12.12 00:00 1.28239000 1.28703000 1.28157000 1.28797000 1.28486302 0.00717507 36891 1355356800 2012.12.13 00:00 1.28689000 1.28786000 1.28314000 1.28881000 1.28514844 0.00707629 37166 1355443200 2012.12.14 00:00 1.28788000 1.29761000 1.28643000 1.29852000 1.28633526 0.00714487 41593 1355702400 2012.12.17 00:00 1.29869000 1.29443000 1.29431000 1.30065000 1.28710619 0.00693292 40280 1355788800 2012.12.18 00:00 1.29445000 1.30374000 1.29401000 1.30452000 1.28869036 0.00737405 37003 1355875200 2012.12.19 00:00 1.30368000 1.30764000 1.30136000 1.31320000 1.29049509 0.00799683 45387 1355961600 2012.12.20 00:00 1.30791000 1.30807000 1.30450000 1.31392000 1.29216889 0.00874733 42839 1356048000 2012.12.21 00:00 1.30805000 1.30957000 1.30464000 1.31164000 1.29382614 0.00959788 42469 1356307200 2012.12.24 00:00 1.30889000 1.30635000 1.30631000 1.31434000 1.29501889 0.01003534 18443 1356480000 2012.12.26 00:00 1.30711000 1.31458000 1.30609000 1.31652000 1.29688185 0.01097673 23102 1356566400 2012.12.27 00:00 1.31477000 1.31708000 1.31280000 1.31859000 1.29880548 0.01177765 30148 1356652800 2012.12.28 00:00 1.31702000 1.31783000 1.30990000 1.31851000 1.30061734 0.01253574 30781 1356912000 2012.12.31 00:00 1.31644000 1.31307000 1.30982000 1.31736000 1.30180331 0.01285934 22342 1357084800 2013.01.02 00:00 1.31041000 1.29873000 1.29768000 1.31390000 1.30151061 0.01280181 46758 1357171200 2013.01.03 00:00 1.29875000 1.28878000 1.28872000 1.30033000 1.30029817 0.01288802 40680 1357257600 2013.01.04 00:00 1.28873000 1.29051000 1.28461000 1.29167000 1.29936597 0.01292062 44807 1357516800 2013.01.07 00:00 1.28989000 1.29301000 1.28558000 1.29362000 1.29876064 0.01259908 38605 1357603200 2013.01.08 00:00 1.29311000 1.29058000 1.28953000 1.29630000 1.29798153 0.01198205 41898 1357689600 2013.01.09 00:00 1.29060000 1.29022000 1.28581000 1.29227000 1.29724233 0.01122967 40170 1357776000 2013.01.10 00:00 1.28987000 1.30476000 1.28712000 1.30723000 1.29795830 0.01062823 44330 1357862400 2013.01.11 00:00 1.30476000 1.31433000 1.30306000 1.31482000 1.29951751 0.01043325 47272 1358121600 2013.01.14 00:00 1.31471000 1.31588000 1.31326000 1.31857000 1.30107584 0.01021791 81334 1358208000 2013.01.15 00:00 1.31588000 1.30940000 1.30659000 1.31735000 1.30186862 0.01012833 50877 1358294400 2013.01.16 00:00 1.30938000 1.31012000 1.30720000 1.31304000 1.30265447 0.00992889 47934 1358380800 2013.01.17 00:00 1.31013000 1.31784000 1.30977000 1.32140000 1.30410071 0.01013446 52475 1358467200 2013.01.18 00:00 1.31784000 1.32027000 1.31655000 1.32457000 1.30564064 0.01048733 53363 1358726400 2013.01.21 00:00 1.31965000 1.32171000 1.31964000 1.32344000 1.30717106 0.01095786 33321 1358812800 2013.01.22 00:00 1.32164000 1.32124000 1.31839000 1.32623000 1.30851096 0.01139099 53812 1358899200 2013.01.23 00:00 1.32115000 1.33066000 1.31704000 1.33211000 1.31062039 0.01250241 48270 1358985600 2013.01.24 00:00 1.33064000 1.34095000 1.32912000 1.34276000 1.31350892 0.01454080 53001 1359072000 2013.01.25 00:00 1.34090000 1.35318000 1.33851000 1.36018000 1.31728712 0.01772015 55187 1359331200 2013.01.28 00:00 1.35533000 1.35367000 1.35320000 1.35954000 1.32075216 0.02037987 45958 1359417600 2013.01.29 00:00 1.35383000 1.35013000 1.34966000 1.35608000 1.32355005 0.02216052 51001 1359504000 2013.01.30 00:00 1.35010000 1.35820000 1.34995000 1.36403000 1.32685004 0.02372221 52023 1359590400 2013.01.31 00:00 1.35823000 1.35383000 1.35213000 1.36227000 1.32941956 0.02362358 47955 1359676800 2013.02.01 00:00 1.35390000 1.35932000 1.35330000 1.37092000 1.33226722 0.02361587 55241 1359936000 2013.02.04 00:00 1.36032000 1.34950000 1.34840000 1.36135000 1.33390844 0.02261087 44362 1360022400 2013.02.05 00:00 1.34948000 1.35203000 1.34466000 1.35670000 1.33563430 0.02110857 57009 1360108800 2013.02.06 00:00 1.35218000 1.34609000 1.34549000 1.35466000 1.33663008 0.01875770 50550 1360195200 2013.02.07 00:00 1.34607000 1.33679000 1.33394000 1.35259000 1.33664531 0.01735207 52687 1360281600 2013.02.08 00:00 1.33681000 1.34068000 1.33549000 1.34324000 1.33702957 0.01663814 48749 1360540800 2013.02.11 00:00 1.33983000 1.34692000 1.33952000 1.35116000 1.33797151 0.01603846 41533 1360627200 2013.02.12 00:00 1.34694000 1.34827000 1.34554000 1.35626000 1.33895232 0.01475071 46076 1360713600 2013.02.13 00:00 1.34831000 1.34764000 1.34545000 1.35722000 1.33977972 0.01321723 45341 1360800000 2013.02.14 00:00 1.34743000 1.33748000 1.33297000 1.34771000 1.33956070 0.01235063 49572 1360886400 2013.02.15 00:00 1.33754000 1.34490000 1.33295000 1.34793000 1.34006920 0.01142060 51941 1361145600 2013.02.18 00:00 1.34449000 1.34923000 1.34189000 1.35163000 1.34094166 0.01039825 38892 1361232000 2013.02.19 00:00 1.34920000 1.35369000 1.34761000 1.35690000 1.34215579 0.00905577 55789 1361318400 2013.02.20 00:00 1.35349000 1.35012000 1.34978000 1.36135000 1.34291429 0.00832605 66185 1361404800 2013.02.21 00:00 1.35019000 1.34323000 1.34188000 1.35180000 1.34294435 0.00829370 70627 1361491200 2013.02.22 00:00 1.34326000 1.34521000 1.34072000 1.35136000 1.34316013 0.00784340 63678 1361750400 2013.02.25 00:00 1.35067000 1.34024000 1.33984000 1.36253000 1.34288202 0.00768187 79612 1361836800 2013.02.26 00:00 1.34017000 1.34012000 1.33465000 1.34583000 1.34261897 0.00768722 83588 1361923200 2013.02.27 00:00 1.34010000 1.34396000 1.33856000 1.34681000 1.34274669 0.00678818 72047 1362009600 2013.02.28 00:00 1.34395000 1.34561000 1.34086000 1.34814000 1.34301939 0.00621444 63418 1362096000 2013.03.01 00:00 1.34556000 1.33650000 1.33419000 1.34940000 1.34239849 0.00549479 67738 1362355200 2013.03.04 00:00 1.33667000 1.33798000 1.33572000 1.34197000 1.34197768 0.00551849 54941 1362441600 2013.03.05 00:00 1.33800000 1.34006000 1.33634000 1.34164000 1.34179505 0.00512453 56556 1362528000 2013.03.06 00:00 1.33993000 1.33800000 1.33782000 1.34409000 1.34143361 0.00522493 54527 1362614400 2013.03.07 00:00 1.33806000 1.34904000 1.33793000 1.35075000 1.34215803 0.00509924 62312 1362700800 2013.03.08 00:00 1.34915000 1.33707000 1.32784000 1.35384000 1.34167346 0.00538314 60691 1362960000 2013.03.11 00:00 1.33580000 1.33828000 1.33434000 1.33926000 1.34135027 0.00541791 47483 1363046400 2013.03.12 00:00 1.33821000 1.33669000 1.33495000 1.34152000 1.34090644 0.00543022 60012 1363132800 2013.03.13 00:00 1.33645000 1.33170000 1.32787000 1.34044000 1.34002963 0.00583666 59956 1363219200 2013.03.14 00:00 1.33176000 1.32930000 1.32451000 1.33310000 1.33900776 0.00660622 63789 1363305600 2013.03.15 00:00 1.32927000 1.33299000 1.32851000 1.33648000 1.33843464 0.00680241 61580 1363564800 2013.03.18 00:00 1.31919000 1.32415000 1.31809000 1.32794000 1.33707420 0.00747889 69115 1363651200 2013.03.19 00:00 1.32414000 1.32244000 1.32058000 1.32920000 1.33568047 0.00759839 67150 1363737600 2013.03.20 00:00 1.32239000 1.32676000 1.32042000 1.33046000 1.33483090 0.00736181 64395 1363824000 2013.03.21 00:00 1.32680000 1.32223000 1.31748000 1.32801000 1.33363081 0.00791543 66509 1363910400 2013.03.22 00:00 1.32222000 1.32869000 1.32022000 1.33082000 1.33316026 0.00766589 57327 1364169600 2013.03.25 00:00 1.32484000 1.31259000 1.31182000 1.33441000 1.33120119 0.00913239 67655 1364256000 2013.03.26 00:00 1.31256000 1.30670000 1.30607000 1.31462000 1.32886774 0.01089882 55267 1364342400 2013.03.27 00:00 1.30681000 1.29848000 1.29658000 1.30813000 1.32597367 0.01292764 55436 1364428800 2013.03.28 00:00 1.29846000 1.30229000 1.29700000 1.30556000 1.32371808 0.01372229 51010 1364515200 2013.03.29 00:00 1.30227000 1.30397000 1.30041000 1.30487000 1.32183731 0.01454790 20332 1364774400 2013.04.01 00:00 1.30279000 1.30635000 1.29966000 1.30832000 1.32036233 0.01484277 26510 1364860800 2013.04.02 00:00 1.30638000 1.30072000 1.29855000 1.30796000 1.31849163 0.01521199 48779 1364947200 2013.04.03 00:00 1.30070000 1.30334000 1.29786000 1.30393000 1.31704862 0.01524068 42814 1365033600 2013.04.04 00:00 1.30333000 1.30998000 1.29520000 1.31127000 1.31637542 0.01365025 59835 1365120000 2013.04.05 00:00 1.30999000 1.32271000 1.30767000 1.33169000 1.31697871 0.01285708 57296 1365379200 2013.04.08 00:00 1.32111000 1.32234000 1.31883000 1.32933000 1.31748931 0.01200282 46741 1365465600 2013.04.09 00:00 1.32229000 1.32955000 1.32216000 1.33144000 1.31863795 0.01164745 52825 1365552000 2013.04.10 00:00 1.32951000 1.32553000 1.32463000 1.33174000 1.31929433 0.01151833 48239 1365638400 2013.04.11 00:00 1.32551000 1.32341000 1.32114000 1.32816000 1.31968630 0.01144748 51078 1365724800 2013.04.12 00:00 1.32343000 1.32864000 1.32019000 1.33129000 1.32053903 0.01153879 50348 1365984000 2013.04.15 00:00 1.33014000 1.33651000 1.32780000 1.33879000 1.32206008 0.01262358 65853 1366070400 2013.04.16 00:00 1.33624000 1.34488000 1.33427000 1.34863000 1.32423340 0.01444635 69618 1366156800 2013.04.17 00:00 1.34494000 1.33753000 1.33621000 1.35244000 1.32549975 0.01529030 88556 1366243200 2013.04.18 00:00 1.33757000 1.33907000 1.33519000 1.34300000 1.32679215 0.01614042 81758 1366329600 2013.04.19 00:00 1.33871000 1.33978000 1.33667000 1.34617000 1.32802909 0.01696457 70399 1366588800 2013.04.22 00:00 1.34101000 1.33987000 1.33644000 1.34112000 1.32915680 0.01731554 55481 1366675200 2013.04.23 00:00 1.33985000 1.33255000 1.33165000 1.34353000 1.32947996 0.01672351 66161 1366761600 2013.04.24 00:00 1.33255000 1.33461000 1.32973000 1.33751000 1.32996853 0.01543885 59487 1366848000 2013.04.25 00:00 1.33459000 1.32686000 1.32517000 1.33851000 1.32967248 0.01406857 63055 1366934400 2013.04.26 00:00 1.32678000 1.32524000 1.32293000 1.33058000 1.32925034 0.01278098 62555 1367193600 2013.04.29 00:00 1.32631000 1.32427000 1.32381000 1.32991000 1.32877602 0.01169671 62802 1367280000 2013.04.30 00:00 1.32427000 1.32621000 1.32031000 1.33021000 1.32853164 0.00988840 70257 1367366400 2013.05.01 00:00 1.32619000 1.32865000 1.32445000 1.33338000 1.32854291 0.00812522 58691 1367452800 2013.05.02 00:00 1.32865000 1.32007000 1.31438000 1.33083000 1.32773597 0.00748669 69578 1367539200 2013.05.03 00:00 1.32015000 1.32245000 1.31750000 1.33004000 1.32723254 0.00768904 57115 1367798400 2013.05.06 00:00 1.32196000 1.31634000 1.31610000 1.32393000 1.32619516 0.00841929 38358 1367884800 2013.05.07 00:00 1.31632000 1.31306000 1.31306000 1.32005000 1.32494419 0.00939269 51160 1367971200 2013.05.08 00:00 1.31308000 1.31857000 1.31308000 1.32405000 1.32433712 0.00976949 54026 1368057600 2013.05.09 00:00 1.31860000 1.31281000 1.30977000 1.32021000 1.32323930 0.01059086 57881 1368144000 2013.05.10 00:00 1.31285000 1.31270000 1.30789000 1.31859000 1.32223556 0.01122614 60617 1368403200 2013.05.13 00:00 1.31193000 1.31109000 1.30688000 1.31480000 1.32117408 0.01148345 54706 1368489600 2013.05.14 00:00 1.31109000 1.31489000 1.31064000 1.31909000 1.32057559 0.01051099 63534 1368576000 2013.05.15 00:00 1.31487000 1.30864000 1.30670000 1.31868000 1.31943887 0.01053156 64245 1368662400 2013.05.16 00:00 1.30866000 1.31294000 1.30715000 1.31539000 1.31881993 0.00986960 61195 1368748800 2013.05.17 00:00 1.31299000 1.31880000 1.31178000 1.32282000 1.31881803 0.00868627 55671 1369008000 2013.05.20 00:00 1.32036000 1.31937000 1.31785000 1.32409000 1.31887060 0.00729281 59450 1369094400 2013.05.21 00:00 1.31919000 1.32495000 1.31885000 1.32897000 1.31944959 0.00671842 71185 1369180800 2013.05.22 00:00 1.32484000 1.33276000 1.32484000 1.33602000 1.32071725 0.00662555 82790 1369267200 2013.05.23 00:00 1.33298000 1.33237000 1.33077000 1.33688000 1.32182704 0.00721444 90399 1369353600 2013.05.24 00:00 1.33271000 1.33450000 1.33176000 1.34381000 1.32303398 0.00804402 62254 1369612800 2013.05.27 00:00 1.33292000 1.33649000 1.33292000 1.33754000 1.32431551 0.00899102 29921 1369699200 2013.05.28 00:00 1.33688000 1.33632000 1.33337000 1.33904000 1.32545879 0.00979103 68589 1369785600 2013.05.29 00:00 1.33647000 1.33892000 1.33579000 1.34853000 1.32674081 0.01073213 78069 1369872000 2013.05.30 00:00 1.33918000 1.34325000 1.33846000 1.35040000 1.32831312 0.01185854 77183 1369958400 2013.05.31 00:00 1.34336000 1.34725000 1.33823000 1.34970000 1.33011663 0.01321215 76018 1370217600 2013.06.03 00:00 1.34768000 1.34349000 1.34255000 1.35114000 1.33139028 0.01367450 70703 1370304000 2013.06.04 00:00 1.34345000 1.35240000 1.34308000 1.35412000 1.33339121 0.01453727 68260 1370390400 2013.06.05 00:00 1.35268000 1.35367000 1.35016000 1.35844000 1.33532252 0.01549620 74854 1370476800 2013.06.06 00:00 1.35403000 1.35922000 1.35195000 1.36369000 1.33759847 0.01627915 84919 1370563200 2013.06.07 00:00 1.35943000 1.34808000 1.34554000 1.36373000 1.33859671 0.01577168 86417 1370822400 2013.06.10 00:00 1.34797000 1.35096000 1.34357000 1.35193000 1.33977417 0.01507722 68544 1370908800 2013.06.11 00:00 1.35101000 1.35621000 1.34970000 1.36167000 1.34133949 0.01481032 84878 1370995200 2013.06.12 00:00 1.35640000 1.36173000 1.34828000 1.36284000 1.34328144 0.01396175 76390 1371081600 2013.06.13 00:00 1.36185000 1.35817000 1.34896000 1.36745000 1.34469940 0.01282049 84940 1371168000 2013.06.14 00:00 1.35764000 1.35772000 1.35167000 1.36038000 1.34593946 0.01189976 70082 1371427200 2013.06.17 00:00 1.35774000 1.36093000 1.35263000 1.36248000 1.34736713 0.01086591 55281 1371513600 2013.06.18 00:00 1.36111000 1.36768000 1.35797000 1.36952000 1.34930169 0.01060762 62620 1371600000 2013.06.19 00:00 1.36718000 1.36523000 1.36106000 1.37149000 1.35081867 0.01053622 65333 1371686400 2013.06.20 00:00 1.36553000 1.37251000 1.36181000 1.37406000 1.35288451 0.01076706 96978 1371772800 2013.06.21 00:00 1.37248000 1.37246000 1.36909000 1.38048000 1.35474884 0.01081689 81814 1372032000 2013.06.24 00:00 1.37215000 1.37693000 1.37210000 1.38163000 1.35686133 0.01111086 84658 1372118400 2013.06.25 00:00 1.37714000 1.37506000 1.37184000 1.38019000 1.35859454 0.01084649 79073 1372204800 2013.06.26 00:00 1.37510000 1.36244000 1.36038000 1.37693000 1.35896077 0.00993333 76899 1372291200 2013.06.27 00:00 1.36214000 1.36589000 1.35867000 1.36758000 1.35962070 0.00934154 68551 1372377600 2013.06.28 00:00 1.36549000 1.36844000 1.36511000 1.37370000 1.36046063 0.00900642 74972 1372636800 2013.07.01 00:00 1.37024000 1.37068000 1.36672000 1.37353000 1.36143391 0.00826384 56625 1372723200 2013.07.02 00:00 1.37092000 1.36822000 1.36744000 1.37689000 1.36208020 0.00800724 67166 1372809600 2013.07.03 00:00 1.36815000 1.36644000 1.36274000 1.37150000 1.36249542 0.00773953 69152 1372896000 2013.07.04 00:00 1.36617000 1.35788000 1.35162000 1.37146000 1.36205586 0.00788072 56810 1372982400 2013.07.05 00:00 1.35759000 1.35674000 1.35245000 1.36102000 1.36154958 0.00752337 66042 1373241600 2013.07.08 00:00 1.35579000 1.35841000 1.35431000 1.36117000 1.36125058 0.00732345 53379 1373328000 2013.07.09 00:00 1.35847000 1.34528000 1.34380000 1.36007000 1.35972957 0.00878278 66452 1373414400 2013.07.10 00:00 1.34451000 1.35712000 1.34301000 1.35999000 1.35948104 0.00892005 71434 1373500800 2013.07.11 00:00 1.35714000 1.35717000 1.35150000 1.37114000 1.35926094 0.00904749 100791 1373587200 2013.07.12 00:00 1.35766000 1.35867000 1.34999000 1.35930000 1.35920466 0.00907282 65485 1373846400 2013.07.15 00:00 1.35811000 1.36168000 1.35493000 1.36268000 1.35944041 0.00895276 55029 1373932800 2013.07.16 00:00 1.36209000 1.36460000 1.36122000 1.36943000 1.35993180 0.00858824 67951 1374019200 2013.07.17 00:00 1.36451000 1.36553000 1.36270000 1.37124000 1.36046496 0.00835182 65846 1374105600 2013.07.18 00:00 1.36578000 1.36009000 1.35879000 1.36824000 1.36042925 0.00791978 60840 1374192000 2013.07.19 00:00 1.36013000 1.36206000 1.35945000 1.36367000 1.36058456 0.00740641 56547 1374451200 2013.07.22 00:00 1.36070000 1.36223000 1.36068000 1.36799000 1.36074127 0.00641405 52329 1374537600 2013.07.23 00:00 1.36163000 1.36005000 1.35829000 1.36363000 1.36067543 0.00556905 56954 1374624000 2013.07.24 00:00 1.36033000 1.36130000 1.35721000 1.36520000 1.36073491 0.00554911 64474 1374710400 2013.07.25 00:00 1.36137000 1.36467000 1.35735000 1.36664000 1.36110968 0.00546880 63901 1374796800 2013.07.26 00:00 1.36419000 1.36461000 1.36226000 1.36694000 1.36144305 0.00528239 54170 1375056000 2013.07.29 00:00 1.36527000 1.36101000 1.35923000 1.36596000 1.36140181 0.00485658 51665 1375142400 2013.07.30 00:00 1.36124000 1.36637000 1.36001000 1.36779000 1.36187497 0.00484593 54832 1375228800 2013.07.31 00:00 1.36656000 1.36662000 1.36281000 1.36943000 1.36232687 0.00499193 71078 1375315200 2013.08.01 00:00 1.36679000 1.36625000 1.36007000 1.36851000 1.36270051 0.00508076 62312 1375401600 2013.08.02 00:00 1.36600000 1.38012000 1.36524000 1.38080000 1.36435951 0.00660675 58457 1375660800 2013.08.05 00:00 1.37915000 1.37330000 1.37330000 1.38106000 1.36521098 0.00700173 49691 1375747200 2013.08.06 00:00 1.37338000 1.37993000 1.37254000 1.38266000 1.36661279 0.00659387 53022 1375833600 2013.08.07 00:00 1.38012000 1.38978000 1.37994000 1.39061000 1.36881919 0.00848817 61159 1375920000 2013.08.08 00:00 1.38969000 1.38151000 1.37988000 1.39205000 1.37002784 0.00882726 58643 1376006400 2013.08.09 00:00 1.38198000 1.37240000 1.37089000 1.38370000 1.37025376 0.00852211 49750 1376265600 2013.08.12 00:00 1.37036000 1.37036000 1.36747000 1.37337000 1.37026388 0.00830567 45574 1376352000 2013.08.13 00:00 1.37003000 1.37153000 1.36862000 1.37481000 1.37038446 0.00823305 56761 1376438400 2013.08.14 00:00 1.37130000 1.37030000 1.36786000 1.37576000 1.37037642 0.00816006 51964 1376524800 2013.08.15 00:00 1.36866000 1.37488000 1.36645000 1.37688000 1.37080533 0.00792766 67249 1376611200 2013.08.16 00:00 1.37575000 1.37786000 1.37404000 1.38324000 1.37147720 0.00787608 54268 1376870400 2013.08.19 00:00 1.37851000 1.37905000 1.37514000 1.38173000 1.37219842 0.00780863 48038 1376956800 2013.08.20 00:00 1.37905000 1.39381000 1.37867000 1.39744000 1.37425667 0.00875901 59720 1377043200 2013.08.21 00:00 1.39358000 1.39852000 1.39358000 1.40058000 1.37656746 0.00994992 62088 1377129600 2013.08.22 00:00 1.39776000 1.40433000 1.39588000 1.40674000 1.37921151 0.01159713 62237 1377216000 2013.08.23 00:00 1.40425000 1.40433000 1.40354000 1.41269000 1.38160375 0.01271118 59631 1377475200 2013.08.26 00:00 1.40595000 1.40332000 1.40330000 1.40849000 1.38367196 0.01302991 36622 1377561600 2013.08.27 00:00 1.40352000 1.40270000 1.40221000 1.40927000 1.38548416 0.01335928 55568 1377648000 2013.08.28 00:00 1.40262000 1.39882000 1.39568000 1.40644000 1.38675424 0.01316393 57681 1377734400 2013.08.29 00:00 1.39811000 1.39459000 1.38886000 1.39994000 1.38750050 0.01252649 56457 1377820800 2013.08.30 00:00 1.39459000 1.39200000 1.38771000 1.39633000 1.38792902 0.01249402 53113 1378080000 2013.09.02 00:00 1.39078000 1.39111000 1.38863000 1.39369000 1.38823197 0.01209229 38579 1378166400 2013.09.03 00:00 1.39126000 1.38716000 1.38405000 1.39258000 1.38812988 0.01194911 55388 1378252800 2013.09.04 00:00 1.38705000 1.38609000 1.37971000 1.38849000 1.38793561 0.01194725 51025 1378339200 2013.09.05 00:00 1.38500000 1.37787000 1.37675000 1.38671000 1.38697698 0.01207977 55020 1378425600 2013.09.06 00:00 1.37804000 1.37233000 1.36481000 1.37829000 1.38558203 0.01222956 52915 1378684800 2013.09.09 00:00 1.37055000 1.37501000 1.36790000 1.37679000 1.38457517 0.01220679 42907 1378771200 2013.09.10 00:00 1.37386000 1.37261000 1.36711000 1.37703000 1.38343563 0.01250528 49063 1378857600 2013.09.11 00:00 1.37251000 1.37318000 1.36996000 1.37558000 1.38245890 0.01276096 49788 1378944000 2013.09.12 00:00 1.37336000 1.37258000 1.36823000 1.37543000 1.38151805 0.01326290 51652 1379030400 2013.09.13 00:00 1.37267000 1.37691000 1.36981000 1.37712000 1.38107919 0.01349140 49122 1379289600 2013.09.16 00:00 1.37820000 1.37640000 1.37324000 1.37980000 1.38063355 0.01374742 48279 1379376000 2013.09.17 00:00 1.37578000 1.37487000 1.37139000 1.37927000 1.38008464 0.01374673 42171 1379462400 2013.09.18 00:00 1.37503000 1.38216000 1.37347000 1.38381000 1.38028230 0.01303564 53473 1379548800 2013.09.19 00:00 1.38245000 1.38826000 1.37907000 1.38937000 1.38104208 0.01172302 67243 1379635200 2013.09.20 00:00 1.38865000 1.39365000 1.38851000 1.39480000 1.38224283 0.01054532 47539 1379894400 2013.09.23 00:00 1.39564000 1.38744000 1.38671000 1.39599000 1.38273780 0.00943707 44208 1379980800 2013.09.24 00:00 1.38710000 1.38760000 1.38330000 1.39023000 1.38320087 0.00838200 43768 1380067200 2013.09.25 00:00 1.38749000 1.39450000 1.38726000 1.39567000 1.38427698 0.00815045 44976 1380153600 2013.09.26 00:00 1.39475000 1.39053000 1.38998000 1.39582000 1.38487250 0.00808724 44823 1380240000 2013.09.27 00:00 1.39007000 1.39335000 1.39004000 1.39947000 1.38567988 0.00840525 44295 1380499200 2013.09.30 00:00 1.39074000 1.39325000 1.38944000 1.39481000 1.38640085 0.00875955 49590 1380585600 2013.10.01 00:00 1.39389000 1.39623000 1.39389000 1.39916000 1.38733696 0.00939807 57080 1380672000 2013.10.02 00:00 1.39644000 1.40321000 1.39615000 1.40700000 1.38884867 0.01062660 54687 1380758400 2013.10.03 00:00 1.40361000 1.40687000 1.40176000 1.40849000 1.39056499 0.01172245 54410 1380844800 2013.10.04 00:00 1.40686000 1.39525000 1.39442000 1.40839000 1.39101118 0.01120455 47337 1381104000 2013.10.07 00:00 1.39608000 1.40035000 1.39589000 1.40279000 1.39190059 0.01110492 41646 1381190400 2013.10.08 00:00 1.39999000 1.40693000 1.39907000 1.40806000 1.39333197 0.01115456 44913 1381276800 2013.10.09 00:00 1.40716000 1.40547000 1.40079000 1.40910000 1.39448797 0.01084168 51752 1381363200 2013.10.10 00:00 1.40496000 1.40574000 1.40242000 1.40764000 1.39555959 0.01021383 45439 1381449600 2013.10.11 00:00 1.40551000 1.40230000 1.40153000 1.41102000 1.39620153 0.00955710 45155 1381708800 2013.10.14 00:00 1.40564000 1.40368000 1.40203000 1.40770000 1.39691377 0.00871316 31253 1381795200 2013.10.15 00:00 1.40305000 1.40389000 1.39647000 1.40561000 1.39757817 0.00737151 49216 1381881600 2013.10.16 00:00 1.40360000 1.39726000 1.39433000 1.40721000 1.39754787 0.00651705 51522 1381968000 2013.10.17 00:00 1.39712000 1.40735000 1.39603000 1.40868000 1.39848141 0.00645010 56362 1382054400 2013.10.18 00:00 1.40730000 1.40829000 1.40619000 1.40997000 1.39941556 0.00665315 41485 1382313600 2013.10.21 00:00 1.40811000 1.40907000 1.40584000 1.40956000 1.40033503 0.00636414 34887 1382400000 2013.10.22 00:00 1.40938000 1.41740000 1.40684000 1.41913000 1.40196026 0.00663580 43247 1382486400 2013.10.23 00:00 1.41714000 1.43023000 1.41714000 1.43296000 1.40465262 0.00885309 54605 1382572800 2013.10.24 00:00 1.42995000 1.43765000 1.42959000 1.44078000 1.40779523 0.01109364 51817 1382659200 2013.10.25 00:00 1.43772000 1.44268000 1.43668000 1.44409000 1.41111759 0.01337192 48700 1382918400 2013.10.28 00:00 1.44194000 1.43963000 1.43847000 1.44304000 1.41383305 0.01454809 39090 1383004800 2013.10.29 00:00 1.43972000 1.43858000 1.43473000 1.44202000 1.41618991 0.01535658 54858 1383091200 2013.10.30 00:00 1.43855000 1.43900000 1.43627000 1.44138000 1.41836230 0.01624259 52543 1383177600 2013.10.31 00:00 1.43874000 1.41632000 1.41512000 1.43956000 1.41816779 0.01600919 60214 1383264000 2013.11.01 00:00 1.41665000 1.40617000 1.40553000 1.41832000 1.41702515 0.01527587 54008 1383523200 2013.11.04 00:00 1.40356000 1.40837000 1.40168000 1.40899000 1.41620085 0.01492245 40517 1383609600 2013.11.05 00:00 1.40802000 1.40831000 1.40525000 1.41045000 1.41544934 0.01491018 49476 1383696000 2013.11.06 00:00 1.40831000 1.40749000 1.40744000 1.41383000 1.41469130 0.01492061 46514 1383782400 2013.11.07 00:00 1.40816000 1.40365000 1.38859000 1.40956000 1.41363975 0.01514403 61955 1383868800 2013.11.08 00:00 1.40330000 1.40007000 1.39764000 1.40524000 1.41234739 0.01550959 55868 1384128000 2013.11.11 00:00 1.39992000 1.40404000 1.39893000 1.40584000 1.41155621 0.01571874 36627 1384214400 2013.11.12 00:00 1.40420000 1.40988000 1.40229000 1.41103000 1.41139657 0.01568145 55853 1384300800 2013.11.13 00:00 1.40928000 1.40941000 1.40417000 1.41185000 1.41120738 0.01543817 52870 1384387200 2013.11.14 00:00 1.40877000 1.40843000 1.40788000 1.41660000 1.41094286 0.01553179 58566 1384473600 2013.11.15 00:00 1.40830000 1.40872000 1.40687000 1.41368000 1.41073116 0.01561567 44711 1384732800 2013.11.18 00:00 1.40849000 1.40809000 1.40637000 1.41186000 1.41047962 0.01572834 45899 1384819200 2013.11.19 00:00 1.40817000 1.41718000 1.40810000 1.41905000 1.41111776 0.01546181 51323 1384905600 2013.11.20 00:00 1.41653000 1.40350000 1.40150000 1.41997000 1.41039225 0.01520231 60432 1384992000 2013.11.21 00:00 1.40393000 1.41768000 1.40315000 1.41886000 1.41108633 0.01381653 61384 1385078400 2013.11.22 00:00 1.41808000 1.42575000 1.41665000 1.42871000 1.41248287 0.01206292 51348 1385337600 2013.11.25 00:00 1.42569000 1.42495000 1.42283000 1.43290000 1.41367021 0.01076825 48910 1385424000 2013.11.26 00:00 1.42474000 1.43042000 1.42391000 1.43223000 1.41526543 0.01020054 52477 1385510400 2013.11.27 00:00 1.43028000 1.43854000 1.43003000 1.44025000 1.41748206 0.01089028 54461 1385596800 2013.11.28 00:00 1.43832000 1.43921000 1.43534000 1.44190000 1.41955138 0.01268298 35453 1385683200 2013.11.29 00:00 1.43919000 1.44234000 1.43674000 1.44553000 1.42172173 0.01410172 51349 1385942400 2013.12.02 00:00 1.44178000 1.44101000 1.43830000 1.44608000 1.42355871 0.01508894 55113 1386028800 2013.12.03 00:00 1.44101000 1.44688000 1.43975000 1.45128000 1.42577978 0.01633461 56975 1386115200 2013.12.04 00:00 1.44658000 1.45183000 1.44193000 1.45497000 1.42826076 0.01763587 65012 1386201600 2013.12.05 00:00 1.45214000 1.45548000 1.44462000 1.46112000 1.43085306 0.01859328 67964 1386288000 2013.12.06 00:00 1.45538000 1.45729000 1.45283000 1.46069000 1.43337087 0.01894358 56751 1386547200 2013.12.09 00:00 1.45945000 1.45965000 1.45818000 1.46432000 1.43587364 0.01935076 45617 1386633600 2013.12.10 00:00 1.46029000 1.45874000 1.45874000 1.46458000 1.43805139 0.01968033 50825 1386720000 2013.12.11 00:00 1.45885000 1.45949000 1.45692000 1.46483000 1.44009316 0.01966960 51571 1386806400 2013.12.12 00:00 1.45988000 1.46308000 1.45452000 1.46630000 1.44228239 0.01947740 57707 1386892800 2013.12.13 00:00 1.46316000 1.45389000 1.45320000 1.46594000 1.44338787 0.01834680 48821 1387152000 2013.12.16 00:00 1.45419000 1.45771000 1.45315000 1.46152000 1.44475188 0.01701708 45716 1387238400 2013.12.17 00:00 1.45773000 1.46035000 1.45406000 1.46195000 1.44623742 0.01634072 43595 1387324800 2013.12.18 00:00 1.45981000 1.46413000 1.45857000 1.47014000 1.44794147 0.01380478 58648 1387411200 2013.12.19 00:00 1.46367000 1.45675000 1.45581000 1.46818000 1.44878038 0.01212283 56398 1387497600 2013.12.20 00:00 1.45694000 1.45409000 1.45318000 1.46650000 1.44928606 0.01095785 54298 1387756800 2013.12.23 00:00 1.45443000 1.45257000 1.44990000 1.45799000 1.44959882 0.00944954 36638 1387843200 2013.12.24 00:00 1.45280000 1.45380000 1.44943000 1.45519000 1.44999893 0.00830361 26032 1388016000 2013.12.26 00:00 1.45501000 1.45761000 1.45272000 1.45819000 1.45072379 0.00771870 18926 1388102400 2013.12.27 00:00 1.45717000 1.47158000 1.45691000 1.48174000 1.45271010 0.00761760 46960 1388361600 2013.12.30 00:00 1.47202000 1.46959000 1.46782000 1.47727000 1.45431771 0.00740280 40265 1388448000 2013.12.31 00:00 1.46888000 1.45938000 1.45919000 1.47090000 1.45479983 0.00661228 32592 1388620800 2014.01.02 00:00 1.46545000 1.45847000 1.44437000 1.46637000 1.45514937 0.00621317 56729 1388707200 2014.01.03 00:00 1.45819000 1.44482000 1.44198000 1.45852000 1.45416562 0.00712720 50083 1388966400 2014.01.06 00:00 1.44385000 1.45158000 1.44098000 1.45637000 1.45391937 0.00728742 51874 1389052800 2014.01.07 00:00 1.45180000 1.46547000 1.45165000 1.46777000 1.45501943 0.00707382 53681 1389139200 2014.01.08 00:00 1.46590000 1.46918000 1.46469000 1.47434000 1.45636806 0.00705462 61621 1389225600 2014.01.09 00:00 1.46902000 1.47486000 1.46859000 1.48037000 1.45812919 0.00756139 59787 1389312000 2014.01.10 00:00 1.47529000 1.48911000 1.47403000 1.49518000 1.46107975 0.00971962 57676 1389571200 2014.01.13 00:00 1.49109000 1.48424000 1.48215000 1.49377000 1.46328549 0.01094859 52040 1389657600 2014.01.14 00:00 1.48451000 1.49726000 1.48436000 1.49858000 1.46652115 0.01322710 55527 1389744000 2014.01.15 00:00 1.49736000 1.48735000 1.48479000 1.49907000 1.46850485 0.01408313 55308 1389830400 2014.01.16 00:00 1.48775000 1.48858000 1.48418000 1.49138000 1.47041677 0.01491904 55416 1389916800 2014.01.17 00:00 1.48823000 1.48434000 1.48315000 1.49089000 1.47174279 0.01539651 49069 1390176000 2014.01.20 00:00 1.48402000 1.48280000 1.47866000 1.48820000 1.47279586 0.01539661 36670 1390262400 2014.01.21 00:00 1.48384000 1.48717000 1.48285000 1.49161000 1.47416483 0.01534098 52908 1390348800 2014.01.22 00:00 1.48704000 1.50148000 1.48339000 1.50250000 1.47676627 0.01604076 55011 1390435200 2014.01.23 00:00 1.50175000 1.52006000 1.50140000 1.52746000 1.48088948 0.01837638 74225 1390521600 2014.01.24 00:00 1.51985000 1.51638000 1.51158000 1.52477000 1.48426953 0.01974236 67226 1390780800 2014.01.27 00:00 1.51231000 1.51949000 1.50685000 1.51996000 1.48762386 0.02159436 55356 1390867200 2014.01.28 00:00 1.51948000 1.52423000 1.51408000 1.52939000 1.49111016 0.02335222 50252 1390953600 2014.01.29 00:00 1.52328000 1.52601000 1.51240000 1.53061000 1.49443396 0.02415218 63742 1391040000 2014.01.30 00:00 1.52538000 1.51240000 1.51166000 1.52839000 1.49614501 0.02341602 58723 1391126400 2014.01.31 00:00 1.51233000 1.50164000 1.49668000 1.51971000 1.49666834 0.02050454 63844 1391385600 2014.02.03 00:00 1.49795000 1.50312000 1.49072000 1.50394000 1.49728278 0.01792027 57013 1391472000 2014.02.04 00:00 1.50364000 1.49782000 1.49224000 1.50393000 1.49733395 0.01644502 55487 1391558400 2014.02.05 00:00 1.49729000 1.49945000 1.49192000 1.50533000 1.49753548 0.01516709 54331 1391644800 2014.02.06 00:00 1.49977000 1.50425000 1.49132000 1.51446000 1.49817495 0.01421636 51455 1391731200 2014.02.07 00:00 1.50444000 1.50480000 1.49052000 1.50691000 1.49880591 0.01398503 49513 1391990400 2014.02.10 00:00 1.50145000 1.50843000 1.50145000 1.50906000 1.49972249 0.01349476 38483 1392076800 2014.02.11 00:00 1.50826000 1.50097000 1.50059000 1.51660000 1.49984130 0.01345327 47183 1392163200 2014.02.12 00:00 1.50144000 1.49528000 1.49014000 1.50333000 1.49940689 0.01334071 50443 1392249600 2014.02.13 00:00 1.49521000 1.50164000 1.49312000 1.50813000 1.49961957 0.01304623 51228 1392336000 2014.02.14 00:00 1.50072000 1.50363000 1.49743000 1.50543000 1.50000151 0.01244784 46050 1392595200 2014.02.17 00:00 1.50566000 1.50243000 1.50020000 1.50587000 1.50023280 0.01172522 29870 1392681600 2014.02.18 00:00 1.50271000 1.50635000 1.49947000 1.51026000 1.50081539 0.01107700 45570 1392768000 2014.02.19 00:00 1.50629000 1.52128000 1.50013000 1.52339000 1.50276440 0.01084104 45704 1392854400 2014.02.20 00:00 1.52125000 1.52246000 1.51489000 1.52478000 1.50464017 0.01017751 50840 1392940800 2014.02.21 00:00 1.52220000 1.52811000 1.52179000 1.53460000 1.50687539 0.01043508 45147 1393200000 2014.02.24 00:00 1.52459000 1.51874000 1.51845000 1.53181000 1.50800536 0.01020318 40258 1393286400 2014.02.25 00:00 1.51916000 1.52319000 1.51845000 1.52569000 1.50945151 0.01006960 39711 1393372800 2014.02.26 00:00 1.52333000 1.52282000 1.51595000 1.52493000 1.51072470 0.00997726 46783 1393459200 2014.02.27 00:00 1.52332000 1.52452000 1.51804000 1.52912000 1.51203854 0.01066504 48809 1393545600 2014.02.28 00:00 1.52490000 1.52623000 1.52301000 1.53942000 1.51339011 0.01111962 56783 1393804800 2014.03.03 00:00 1.52559000 1.52076000 1.52032000 1.52936000 1.51409200 0.01113607 45653 1393891200 2014.03.04 00:00 1.52111000 1.52394000 1.52053000 1.52712000 1.51502991 0.01089119 42778 1393977600 2014.03.05 00:00 1.52423000 1.51440000 1.51440000 1.52478000 1.51496992 0.01031245 45016 1394064000 2014.03.06 00:00 1.51488000 1.52297000 1.51315000 1.52381000 1.51573183 0.01024073 38245 1394150400 2014.03.07 00:00 1.52443000 1.53821000 1.52411000 1.54032000 1.51787261 0.01123539 36766 1394409600 2014.03.10 00:00 1.53888000 1.54102000 1.53807000 1.54640000 1.52007712 0.01237318 38402 1394496000 2014.03.11 00:00 1.54066000 1.53894000 1.53576000 1.54298000 1.52187358 0.01251757 39771 1394582400 2014.03.12 00:00 1.53880000 1.54552000 1.53755000 1.55013000 1.52412562 0.01233597 42217 1394668800 2014.03.13 00:00 1.54600000 1.53522000 1.53093000 1.54697000 1.52518223 0.01159111 55232 1394755200 2014.03.14 00:00 1.53464000 1.54370000 1.53430000 1.54591000 1.52694583 0.01132949 49382 1395014400 2014.03.17 00:00 1.54075000 1.53864000 1.53377000 1.54533000 1.52805956 0.01021606 35690 1395100800 2014.03.18 00:00 1.53865000 1.55154000 1.53304000 1.55275000 1.53029579 0.01020770 45974 1395187200 2014.03.19 00:00 1.55208000 1.55393000 1.54780000 1.55861000 1.53254667 0.01125226 48285 1395273600 2014.03.20 00:00 1.55393000 1.54874000 1.54780000 1.55825000 1.53408889 0.01163794 47272 1395360000 2014.03.21 00:00 1.54876000 1.54819000 1.54071000 1.55304000 1.53543185 0.01206130 37167 1395619200 2014.03.24 00:00 1.54656000 1.54862000 1.54249000 1.55423000 1.53668787 0.01189574 38991 1395705600 2014.03.25 00:00 1.54870000 1.54343000 1.53652000 1.55107000 1.53732998 0.01162924 44317 1395792000 2014.03.26 00:00 1.54351000 1.52964000 1.52848000 1.54431000 1.53659760 0.01129546 42224 1395878400 2014.03.27 00:00 1.52989000 1.51541000 1.51349000 1.53146000 1.53457973 0.01209239 48193 1395964800 2014.03.28 00:00 1.51579000 1.52087000 1.50786000 1.52319000 1.53327404 0.01257113 40377 1396224000 2014.03.31 00:00 1.52217000 1.52117000 1.51693000 1.52612000 1.53212128 0.01286915 45850 1396310400 2014.04.01 00:00 1.52148000 1.52062000 1.51967000 1.52773000 1.53102592 0.01336655 40349 1396396800 2014.04.02 00:00 1.52057000 1.51876000 1.51579000 1.52446000 1.52985773 0.01363645 37289 1396483200 2014.04.03 00:00 1.51874000 1.51407000 1.50813000 1.52113000 1.52835414 0.01470407 42560 1396569600 2014.04.04 00:00 1.51397000 1.50440000 1.50046000 1.51483000 1.52607279 0.01647914 35828 1396828800 2014.04.07 00:00 1.50392000 1.50773000 1.50262000 1.51199000 1.52432586 0.01739458 28061 1396915200 2014.04.08 00:00 1.50769000 1.50692000 1.50340000 1.51079000 1.52266816 0.01820546 35890 1397001600 2014.04.09 00:00 1.50684000 1.50733000 1.50237000 1.51040000 1.52120738 0.01837302 35825 1397088000 2014.04.10 00:00 1.50737000 1.51843000 1.50588000 1.51868000 1.52094287 0.01821691 36632 1397174400 2014.04.11 00:00 1.51816000 1.52440000 1.51636000 1.52520000 1.52127212 0.01739498 33818 1397433600 2014.04.14 00:00 1.51855000 1.51498000 1.51217000 1.52259000 1.52067287 0.01718893 34229 1397520000 2014.04.15 00:00 1.51463000 1.51646000 1.51448000 1.52105000 1.52027165 0.01586515 33351 1397606400 2014.04.16 00:00 1.51689000 1.52130000 1.51512000 1.52464000 1.52036958 0.01395243 34072 1397692800 2014.04.17 00:00 1.52148000 1.51990000 1.51938000 1.52698000 1.52032486 0.01243010 28957 1397779200 2014.04.18 00:00 1.52067000 1.52238000 1.51938000 1.52367000 1.52052059 0.01077604 8322 1398038400 2014.04.21 00:00 1.52248000 1.51863000 1.51806000 1.52455000 1.52034053 0.00872185 14279 1398124800 2014.04.22 00:00 1.51939000 1.52202000 1.51875000 1.52311000 1.52050048 0.00711076 27641 1398211200 2014.04.23 00:00 1.52228000 1.52414000 1.52209000 1.52934000 1.52084710 0.00704261 34072 1398297600 2014.04.24 00:00 1.52424000 1.52440000 1.52060000 1.52786000 1.52118547 0.00715317 28397 1398384000 2014.04.25 00:00 1.52439000 1.52690000 1.52367000 1.52872000 1.52172971 0.00753887 25220 1398643200 2014.04.28 00:00 1.52773000 1.52742000 1.52404000 1.53057000 1.52227165 0.00791894 34659 1398729600 2014.04.29 00:00 1.52693000 1.51148000 1.51148000 1.52921000 1.52124387 0.00773659 39861 1398816000 2014.04.30 00:00 1.51178000 1.52008000 1.50818000 1.52211000 1.52113303 0.00767032 45958 1398902400 2014.05.01 00:00 1.51963000 1.51971000 1.51874000 1.52593000 1.52099750 0.00745630 28461 1398988800 2014.05.02 00:00 1.51979000 1.52299000 1.51650000 1.52392000 1.52118726 0.00654681 36843 1399248000 2014.05.05 00:00 1.52323000 1.51990000 1.51939000 1.52582000 1.52106467 0.00578681 26225 1399334400 2014.05.06 00:00 1.51968000 1.51666000 1.51477000 1.52564000 1.52064517 0.00486989 37503 1399420800 2014.05.07 00:00 1.51696000 1.51593000 1.51378000 1.51926000 1.52019611 0.00399365 35533 1399507200 2014.05.08 00:00 1.51574000 1.49904000 1.49800000 1.52377000 1.51818124 0.00625851 45590 1399593600 2014.05.09 00:00 1.49841000 1.49948000 1.49109000 1.50516000 1.51640017 0.00761088 41497 1399852800 2014.05.12 00:00 1.49912000 1.49888000 1.49696000 1.50151000 1.51473158 0.00890187 29096 1399939200 2014.05.13 00:00 1.49844000 1.49418000 1.49131000 1.50432000 1.51277429 0.01049140 42108 1400025600 2014.05.14 00:00 1.49414000 1.49316000 1.48973000 1.49917000 1.51090626 0.01170333 36838 1400112000 2014.05.15 00:00 1.49273000 1.49212000 1.48326000 1.49522000 1.50911709 0.01276568 42693 1400198400 2014.05.16 00:00 1.49210000 1.48786000 1.48703000 1.49411000 1.50709261 0.01383892 32317 1400457600 2014.05.19 00:00 1.48733000 1.49059000 1.48733000 1.49276000 1.50552093 0.01453192 32505 1400544000 2014.05.20 00:00 1.49062000 1.49431000 1.48789000 1.49558000 1.50445322 0.01457179 35671 1400630400 2014.05.21 00:00 1.49379000 1.49340000 1.48940000 1.49612000 1.50340054 0.01436771 40916 1400716800 2014.05.22 00:00 1.49340000 1.48718000 1.48585000 1.49442000 1.50185572 0.01437382 37408 1400803200 2014.05.23 00:00 1.48701000 1.48170000 1.48022000 1.48788000 1.49993613 0.01431089 35498 1401062400 2014.05.26 00:00 1.47970000 1.48146000 1.47933000 1.48267000 1.49817650 0.01381889 19262 1401148800 2014.05.27 00:00 1.48149000 1.48034000 1.47803000 1.48278000 1.49647778 0.01432573 38369 1401235200 2014.05.28 00:00 1.48081000 1.47797000 1.47594000 1.48118000 1.49471514 0.01416536 37796 1401321600 2014.05.29 00:00 1.47779000 1.47393000 1.47386000 1.48059000 1.49273560 0.01401005 37115 1401408000 2014.05.30 00:00 1.47399000 1.47895000 1.47270000 1.48244000 1.49142269 0.01272975 37140 1401667200 2014.06.02 00:00 1.47790000 1.48184000 1.47586000 1.48436000 1.49051005 0.01122757 36088 1401753600 2014.06.03 00:00 1.48174000 1.48618000 1.48118000 1.48949000 1.49009766 0.00959583 36932 1401840000 2014.06.04 00:00 1.48655000 1.48758000 1.48605000 1.49189000 1.48985789 0.00762146 39536 1401926400 2014.06.05 00:00 1.48767000 1.49234000 1.47651000 1.49446000 1.49009428 0.00743426 48842 1402012800 2014.06.06 00:00 1.49219000 1.49098000 1.48623000 1.49546000 1.49017863 0.00716870 39182 1402272000 2014.06.09 00:00 1.49046000 1.48227000 1.48176000 1.49321000 1.48942543 0.00675519 32200 1402358400 2014.06.10 00:00 1.48211000 1.47689000 1.47655000 1.48273000 1.48823158 0.00667361 36587 1402444800 2014.06.11 00:00 1.47671000 1.47033000 1.46943000 1.47718000 1.48652667 0.00701606 37875 1402531200 2014.06.12 00:00 1.47039000 1.47092000 1.46713000 1.47335000 1.48504032 0.00725315 40986 1402617600 2014.06.13 00:00 1.47071000 1.46962000 1.46799000 1.47416000 1.48357172 0.00765612 37898 1402876800 2014.06.16 00:00 1.46882000 1.47170000 1.46700000 1.47465000 1.48244108 0.00773185 32426 1402963200 2014.06.17 00:00 1.47161000 1.47113000 1.46913000 1.47453000 1.48136383 0.00746719 31682 1403049600 2014.06.18 00:00 1.47111000 1.47310000 1.47092000 1.47792000 1.48057680 0.00702375 35876 1403136000 2014.06.19 00:00 1.47300000 1.47182000 1.47108000 1.47703000 1.47974282 0.00695026 38033 1403222400 2014.06.20 00:00 1.47220000 1.46265000 1.45944000 1.47493000 1.47811493 0.00764175 33743 1403481600 2014.06.23 00:00 1.46127000 1.45957000 1.45586000 1.46244000 1.47634875 0.00851274 30924 1403568000 2014.06.24 00:00 1.45952000 1.46183000 1.45722000 1.46237000 1.47496601 0.00905517 31182 1403654400 2014.06.25 00:00 1.46128000 1.46075000 1.46048000 1.46384000 1.47361210 0.00963399 30937 1403740800 2014.06.26 00:00 1.46094000 1.45479000 1.45399000 1.46207000 1.47181952 0.01068986 32560 1403827200 2014.06.27 00:00 1.45464000 1.45572000 1.45427000 1.45773000 1.47028623 0.01137702 29866 1404086400 2014.06.30 00:00 1.45493000 1.46092000 1.45475000 1.46201000 1.46939421 0.01141081 33236 1404172800 2014.07.01 00:00 1.46072000 1.45408000 1.45408000 1.46184000 1.46793572 0.01147135 29812 1404259200 2014.07.02 00:00 1.45419000 1.45681000 1.45189000 1.45718000 1.46687612 0.01098253 27776 1404345600 2014.07.03 00:00 1.45647000 1.44715000 1.44478000 1.45733000 1.46499745 0.01041433 34090 1404432000 2014.07.04 00:00 1.44698000 1.44799000 1.44421000 1.44885000 1.46337769 0.00941090 20790 1404691200 2014.07.07 00:00 1.44739000 1.45341000 1.44517000 1.45379000 1.46242839 0.00866220 28806 1404777600 2014.07.08 00:00 1.45308000 1.45347000 1.45032000 1.45482000 1.46157521 0.00821840 39779 1404864000 2014.07.09 00:00 1.45316000 1.45302000 1.45040000 1.45505000 1.46076042 0.00814357 42650 1404950400 2014.07.10 00:00 1.45295000 1.44919000 1.44799000 1.45454000 1.45965848 0.00813302 44719 1405036800 2014.07.11 00:00 1.44915000 1.46042000 1.44643000 1.46093000 1.45973100 0.00783056 40826 1405296000 2014.07.14 00:00 1.46007000 1.45874000 1.45780000 1.46521000 1.45963662 0.00734493 43203 1405382400 2014.07.15 00:00 1.45893000 1.45962000 1.45818000 1.46221000 1.45963504 0.00688020 52067 1405468800 2014.07.16 00:00 1.45911000 1.45280000 1.45072000 1.46074000 1.45898408 0.00610403 49023 1405555200 2014.07.17 00:00 1.45257000 1.45565000 1.45071000 1.45591000 1.45866655 0.00526665 46256 1405641600 2014.07.18 00:00 1.45556000 1.45212000 1.44798000 1.45611000 1.45804307 0.00504040 45758 1405900800 2014.07.21 00:00 1.45169000 1.45216000 1.45025000 1.45424000 1.45748278 0.00489483 34533 1405987200 2014.07.22 00:00 1.45179000 1.44596000 1.44515000 1.45324000 1.45638537 0.00487205 44587 1406073600 2014.07.23 00:00 1.44579000 1.44446000 1.44182000 1.44741000 1.45524962 0.00494553 40288 1406160000 2014.07.24 00:00 1.44392000 1.44656000 1.44306000 1.44822000 1.45442204 0.00502049 42617 1406246400 2014.07.25 00:00 1.44628000 1.45270000 1.44467000 1.45339000 1.45425803 0.00497839 42092 1406505600 2014.07.28 00:00 1.45267000 1.45115000 1.45050000 1.45354000 1.45396203 0.00469254 36298 1406592000 2014.07.29 00:00 1.45110000 1.45504000 1.45073000 1.45691000 1.45406470 0.00473332 41980 1406678400 2014.07.30 00:00 1.45512000 1.46056000 1.45473000 1.46056000 1.45468330 0.00513042 49688 1406764800 2014.07.31 00:00 1.46065000 1.46024000 1.45574000 1.46286000 1.45521251 0.00517792 46877 1406851200 2014.08.01 00:00 1.45993000 1.46637000 1.45969000 1.46738000 1.45627512 0.00580916 52034 1407110400 2014.08.04 00:00 1.46609000 1.46375000 1.46352000 1.46789000 1.45698702 0.00623542 34522 1407196800 2014.08.05 00:00 1.46376000 1.46614000 1.46229000 1.46753000 1.45785873 0.00678934 44556 1407283200 2014.08.06 00:00 1.46594000 1.46089000 1.45881000 1.46723000 1.45814742 0.00683365 51339 1407369600 2014.08.07 00:00 1.46070000 1.45982000 1.45593000 1.46332000 1.45830672 0.00659199 52394 1407456000 2014.08.08 00:00 1.45975000 1.47164000 1.45872000 1.47337000 1.45957655 0.00758366 56204 1407715200 2014.08.11 00:00 1.47081000 1.46175000 1.46142000 1.47143000 1.45978355 0.00767043 38107 1407801600 2014.08.12 00:00 1.46145000 1.46039000 1.45894000 1.46327000 1.45984130 0.00769263 43399 1407888000 2014.08.13 00:00 1.46024000 1.45869000 1.45693000 1.46442000 1.45973166 0.00749793 44078 1407974400 2014.08.14 00:00 1.45864000 1.45705000 1.45627000 1.46162000 1.45947626 0.00738955 43416 1408060800 2014.08.15 00:00 1.45674000 1.45978000 1.45470000 1.46256000 1.45950519 0.00721143 45507 1408320000 2014.08.18 00:00 1.45758000 1.45489000 1.45396000 1.45906000 1.45906565 0.00701048 35189 1408406400 2014.08.19 00:00 1.45461000 1.45727000 1.45272000 1.45818000 1.45889463 0.00636720 40874 1408492800 2014.08.20 00:00 1.45740000 1.45441000 1.45263000 1.45769000 1.45846752 0.00560022 48854 1408579200 2014.08.21 00:00 1.45405000 1.45318000 1.45251000 1.45690000 1.45796395 0.00517187 43980 1408665600 2014.08.22 00:00 1.45309000 1.44972000 1.44732000 1.45668000 1.45717881 0.00558736 43642 1408924800 2014.08.25 00:00 1.44671000 1.44893000 1.44327000 1.45013000 1.45639321 0.00602678 42882 1409011200 2014.08.26 00:00 1.44897000 1.44194000 1.44169000 1.45017000 1.45501672 0.00734939 48940 1409097600 2014.08.27 00:00 1.44207000 1.43334000 1.42881000 1.44281000 1.45295227 0.00940537 54606 1409184000 2014.08.28 00:00 1.43331000 1.43164000 1.42802000 1.43487000 1.45092253 0.01110411 50908 1409270400 2014.08.29 00:00 1.43132000 1.42877000 1.42527000 1.43206000 1.44881276 0.01233188 45414 1409529600 2014.09.01 00:00 1.42771000 1.42710000 1.42588000 1.42840000 1.44674488 0.01346845 30716 1409616000 2014.09.02 00:00 1.42713000 1.43531000 1.42688000 1.43551000 1.44565584 0.01334591 48513 1409702400 2014.09.03 00:00 1.43497000 1.43167000 1.42802000 1.43620000 1.44432386 0.01366058 50618 1409788800 2014.09.04 00:00 1.43176000 1.40754000 1.40365000 1.43422000 1.44082063 0.01637159 56013 1409875200 2014.09.05 00:00 1.40754000 1.40953000 1.40623000 1.41466000 1.43784057 0.01709465 53966 1410134400 2014.09.08 00:00 1.41000000 1.41479000 1.40855000 1.41835000 1.43564528 0.01755022 58677 1410220800 2014.09.09 00:00 1.41463000 1.42081000 1.41387000 1.42319000 1.43423240 0.01730205 61991 1410307200 2014.09.10 00:00 1.42054000 1.41276000 1.41160000 1.42484000 1.43218741 0.01749428 68832 1410393600 2014.09.11 00:00 1.41272000 1.42632000 1.41244000 1.42949000 1.43162861 0.01674224 67910 1410480000 2014.09.12 00:00 1.42627000 1.43683000 1.42548000 1.43786000 1.43212398 0.01549474 65041 1410739200 2014.09.15 00:00 1.43645000 1.43013000 1.42791000 1.43877000 1.43193407 0.01464882 56276 1410825600 2014.09.16 00:00 1.42998000 1.42168000 1.42105000 1.43352000 1.43095750 0.01365751 68922 1410912000 2014.09.17 00:00 1.42178000 1.41469000 1.41459000 1.42296000 1.42940821 0.01296451 64819 1410998400 2014.09.18 00:00 1.41461000 1.41318000 1.41148000 1.41916000 1.42786267 0.01214179 67385 1411084800 2014.09.19 00:00 1.41315000 1.40518000 1.40142000 1.41627000 1.42570241 0.01182631 70474 1411344000 2014.09.22 00:00 1.40664000 1.41888000 1.40517000 1.41898000 1.42505266 0.01059524 54701 1411430400 2014.09.23 00:00 1.41856000 1.42305000 1.41565000 1.42468000 1.42486193 0.00985563 61627 1411516800 2014.09.24 00:00 1.42290000 1.41327000 1.41300000 1.42474000 1.42375794 0.00965896 60364 1411603200 2014.09.25 00:00 1.41320000 1.41653000 1.40992000 1.41678000 1.42306956 0.00941560 68983 1411689600 2014.09.26 00:00 1.41631000 1.41507000 1.41250000 1.41858000 1.42230770 0.00925737 60231 1411948800 2014.09.29 00:00 1.41403000 1.41615000 1.41288000 1.41816000 1.42172125 0.00911638 59885 1412035200 2014.09.30 00:00 1.41574000 1.41414000 1.40477000 1.41659000 1.42099923 0.00848858 67833 1412121600 2014.10.01 00:00 1.41396000 1.40902000 1.40787000 1.41570000 1.41985835 0.00810326 67977 1412208000 2014.10.02 00:00 1.40866000 1.41339000 1.40112000 1.41494000 1.41924232 0.00757352 80991 1412294400 2014.10.03 00:00 1.41336000 1.40776000 1.40556000 1.41481000 1.41814876 0.00747814 63838 1412553600 2014.10.06 00:00 1.40838000 1.40869000 1.40418000 1.41042000 1.41724793 0.00763879 64420 1412640000 2014.10.07 00:00 1.40779000 1.41554000 1.40531000 1.41606000 1.41708527 0.00759490 78317 1412726400 2014.10.08 00:00 1.41542000 1.41448000 1.41130000 1.42070000 1.41683715 0.00754694 80945 1412812800 2014.10.09 00:00 1.41451000 1.41955000 1.41163000 1.42019000 1.41709551 0.00728980 82700 1412899200 2014.10.10 00:00 1.41953000 1.41453000 1.40925000 1.42346000 1.41685118 0.00575790 73703 1413158400 2014.10.13 00:00 1.41215000 1.42790000 1.41215000 1.42845000 1.41790345 0.00592976 69154 1413244800 2014.10.14 00:00 1.42767000 1.42990000 1.42004000 1.43120000 1.41904598 0.00695265 77139 1413331200 2014.10.15 00:00 1.42993000 1.44454000 1.42825000 1.44796000 1.42147398 0.00977426 93762 1413417600 2014.10.16 00:00 1.44449000 1.44199000 1.43849000 1.45002000 1.42342789 0.01134317 95272 1413504000 2014.10.17 00:00 1.44146000 1.43858000 1.43237000 1.44277000 1.42487094 0.01162094 70785 1413763200 2014.10.20 00:00 1.43929000 1.44431000 1.43506000 1.44563000 1.42672228 0.01297507 62670 1413849600 2014.10.21 00:00 1.44430000 1.42680000 1.42630000 1.44543000 1.42672968 0.01295200 68235 1413936000 2014.10.22 00:00 1.42690000 1.42058000 1.41609000 1.43032000 1.42614400 0.01246426 63389 1414022400 2014.10.23 00:00 1.42005000 1.42033000 1.41914000 1.42513000 1.42559029 0.01217882 67958 1414108800 2014.10.24 00:00 1.42029000 1.42396000 1.41728000 1.42412000 1.42543502 0.01191724 61232 1414368000 2014.10.27 00:00 1.42341000 1.42815000 1.42339000 1.43003000 1.42569359 0.01180244 58420 1414454400 2014.10.28 00:00 1.42818000 1.42202000 1.42165000 1.43039000 1.42534372 0.01148722 67453 1414540800 2014.10.29 00:00 1.42191000 1.41260000 1.41244000 1.42307000 1.42413004 0.01115484 71895 1414627200 2014.10.30 00:00 1.41291000 1.41115000 1.40593000 1.41430000 1.42289384 0.01129039 82817 1414713600 2014.10.31 00:00 1.41086000 1.41036000 1.40589000 1.41701000 1.42170014 0.01128980 83760 1414972800 2014.11.03 00:00 1.41112000 1.41751000 1.40470000 1.42107000 1.42130108 0.01104807 80102 1415059200 2014.11.04 00:00 1.41781000 1.43122000 1.41741000 1.43424000 1.42224574 0.01091696 77082 1415145600 2014.11.05 00:00 1.43108000 1.42156000 1.41997000 1.43342000 1.42218043 0.01079822 87343 1415232000 2014.11.06 00:00 1.42169000 1.41363000 1.41253000 1.42976000 1.42136611 0.01119367 93662 1415318400 2014.11.07 00:00 1.41361000 1.41140000 1.40550000 1.41898000 1.42041695 0.01164403 82718 1415577600 2014.11.10 00:00 1.41180000 1.41350000 1.40725000 1.41432000 1.41975819 0.01185749 59382 1415664000 2014.11.11 00:00 1.41346000 1.41407000 1.40862000 1.41550000 1.41921646 0.01188816 57838 1415750400 2014.11.12 00:00 1.41402000 1.40777000 1.40358000 1.41723000 1.41812632 0.01105192 66865 1415836800 2014.11.13 00:00 1.40730000 1.41842000 1.40668000 1.42132000 1.41815429 0.00967209 55434 1415923200 2014.11.14 00:00 1.41853000 1.41360000 1.40789000 1.41995000 1.41772055 0.00864727 64146 1416182400 2014.11.17 00:00 1.41377000 1.40775000 1.40591000 1.41771000 1.41677097 0.00667345 56641 1416268800 2014.11.18 00:00 1.40691000 1.41597000 1.40476000 1.41904000 1.41669469 0.00628846 56380 1416355200 2014.11.19 00:00 1.41596000 1.42367000 1.41590000 1.42582000 1.41735901 0.00643030 63834 1416441600 2014.11.20 00:00 1.42364000 1.41744000 1.41549000 1.42649000 1.41736672 0.00639661 68055 1416528000 2014.11.21 00:00 1.41728000 1.39166000 1.39049000 1.42044000 1.41491846 0.00818748 72114 1416787200 2014.11.24 00:00 1.38896000 1.40357000 1.38891000 1.40589000 1.41383765 0.00798631 55227 1416873600 2014.11.25 00:00 1.40326000 1.40423000 1.39870000 1.40695000 1.41292264 0.00802820 62309 1416960000 2014.11.26 00:00 1.40395000 1.40635000 1.40194000 1.40880000 1.41229667 0.00817141 58793 1417046400 2014.11.27 00:00 1.40609000 1.41210000 1.40244000 1.41759000 1.41227794 0.00816865 46063 1417132800 2014.11.28 00:00 1.41200000 1.42144000 1.41200000 1.42684000 1.41315052 0.00834523 59276 1417392000 2014.12.01 00:00 1.42328000 1.41245000 1.41150000 1.42505000 1.41308380 0.00828936 67179 1417478400 2014.12.02 00:00 1.41187000 1.41245000 1.40988000 1.41682000 1.41302344 0.00722347 55808 1417564800 2014.12.03 00:00 1.41209000 1.39924000 1.39709000 1.41349000 1.41171073 0.00738499 61980 1417651200 2014.12.04 00:00 1.39923000 1.40902000 1.39573000 1.41703000 1.41145447 0.00737004 65087 1417737600 2014.12.05 00:00 1.40900000 1.40495000 1.40298000 1.41191000 1.41083500 0.00745736 57740 1417996800 2014.12.08 00:00 1.40429000 1.41363000 1.40066000 1.41471000 1.41110119 0.00747681 56185 1418083200 2014.12.09 00:00 1.41267000 1.41623000 1.41237000 1.41998000 1.41158965 0.00758343 66442 1418169600 2014.12.10 00:00 1.41608000 1.42933000 1.41554000 1.43079000 1.41327921 0.00866494 66848 1418256000 2014.12.11 00:00 1.42850000 1.42981000 1.42468000 1.43252000 1.41485357 0.00965193 76217 1418342400 2014.12.12 00:00 1.42987000 1.44106000 1.42823000 1.44360000 1.41734942 0.01182452 66668 1418601600 2014.12.15 00:00 1.44515000 1.45145000 1.43702000 1.45181000 1.42059709 0.01462702 62361 1418688000 2014.12.16 00:00 1.45093000 1.45424000 1.44748000 1.46444000 1.42380118 0.01726847 74370 1418774400 2014.12.17 00:00 1.45416000 1.43578000 1.43572000 1.45570000 1.42494202 0.01786556 71466 1418860800 2014.12.18 00:00 1.43572000 1.42232000 1.42226000 1.43765000 1.42469230 0.01770835 68998 1418947200 2014.12.19 00:00 1.42280000 1.41854000 1.41748000 1.42918000 1.42410637 0.01598937 55977 1419206400 2014.12.22 00:00 1.41847000 1.42204000 1.41808000 1.42789000 1.42390957 0.01528191 35551 1419292800 2014.12.23 00:00 1.42113000 1.41378000 1.41299000 1.42354000 1.42294485 0.01467034 36931 1419379200 2014.12.24 00:00 1.41378000 1.41663000 1.41214000 1.41936000 1.42234344 0.01422875 23269 1419552000 2014.12.26 00:00 1.41670000 1.41601000 1.41249000 1.42040000 1.42174025 0.01411348 13354 1419811200 2014.12.29 00:00 1.41426000 1.41376000 1.41301000 1.42090000 1.42098023 0.01424040 38125 1419897600 2014.12.30 00:00 1.41418000 1.41103000 1.40960000 1.41672000 1.42003259 0.01435645 41666 1419984000 2014.12.31 00:00 1.41099000 1.40424000 1.39923000 1.41186000 1.41852853 0.01487750 33196 1420156800 2015.01.02 00:00 1.40389000 1.41382000 1.40202000 1.41436000 1.41808010 0.01438945 45774 1420416000 2015.01.05 00:00 1.40274000 1.40319000 1.40186000 1.41353000 1.41666200 0.01503360 63717 1420502400 2015.01.06 00:00 1.40322000 1.40708000 1.39963000 1.41137000 1.41574942 0.01528943 64087 1420588800 2015.01.07 00:00 1.40696000 1.39877000 1.39762000 1.40925000 1.41413234 0.01635266 73155 1420675200 2015.01.08 00:00 1.39889000 1.39507000 1.38831000 1.39985000 1.41231688 0.01759508 61598 1420761600 2015.01.09 00:00 1.39507000 1.40417000 1.39209000 1.40646000 1.41154098 0.01757402 65411 1421020800 2015.01.12 00:00 1.40482000 1.41692000 1.40032000 1.41702000 1.41205327 0.01694860 59588 1421107200 2015.01.13 00:00 1.41694000 1.40755000 1.40362000 1.41896000 1.41162439 0.01581274 68113 1421193600 2015.01.14 00:00 1.40705000 1.40876000 1.40567000 1.41611000 1.41135159 0.01313851 74907 1421280000 2015.01.15 00:00 1.40817000 1.39020000 1.37861000 1.41054000 1.40933715 0.01027581 91424 1421366400 2015.01.16 00:00 1.39074000 1.38476000 1.37533000 1.39633000 1.40699647 0.01010318 82003 1421625600 2015.01.19 00:00 1.38359000 1.38463000 1.38106000 1.39417000 1.40486633 0.01086147 56262 1421712000 2015.01.20 00:00 1.38462000 1.39917000 1.38337000 1.40233000 1.40432382 0.01055050 65953 1421798400 2015.01.21 00:00 1.39918000 1.43248000 1.39562000 1.43582000 1.40700536 0.01152900 74732 1421884800 2015.01.22 00:00 1.43226000 1.40729000 1.40428000 1.43836000 1.40703247 0.01143217 82903 1421971200 2015.01.23 00:00 1.40627000 1.39327000 1.38040000 1.40948000 1.40572176 0.01144215 84993 1422230400 2015.01.26 00:00 1.38698000 1.40157000 1.38261000 1.40452000 1.40532635 0.01118916 62889 1422316800 2015.01.27 00:00 1.40206000 1.41078000 1.40092000 1.41466000 1.40584575 0.01118250 72885 1422403200 2015.01.28 00:00 1.40988000 1.41449000 1.40666000 1.41864000 1.40666901 0.01145883 74288 1422489600 2015.01.29 00:00 1.41421000 1.42845000 1.41133000 1.43235000 1.40874339 0.01286296 71024 1422576000 2015.01.30 00:00 1.42903000 1.43382000 1.42793000 1.44910000 1.41113164 0.01462322 70055 1422835200 2015.02.02 00:00 1.43615000 1.42502000 1.42306000 1.44761000 1.41245434 0.01524620 66981 1422921600 2015.02.03 00:00 1.42593000 1.42495000 1.42147000 1.43487000 1.41364440 0.01582957 79393 1423008000 2015.02.04 00:00 1.42470000 1.42649000 1.42196000 1.43864000 1.41486779 0.01610653 74908 1423094400 2015.02.05 00:00 1.42546000 1.42732000 1.41848000 1.43388000 1.41605372 0.01605951 76890 1423180800 2015.02.06 00:00 1.42685000 1.41563000 1.40973000 1.42880000 1.41601336 0.01582732 66239 1423440000 2015.02.09 00:00 1.41632000 1.41172000 1.40787000 1.42103000 1.41560447 0.01574146 58662 1423526400 2015.02.10 00:00 1.41173000 1.42489000 1.40739000 1.42935000 1.41648881 0.01598483 64362 1423612800 2015.02.11 00:00 1.42457000 1.43145000 1.42243000 1.43406000 1.41791368 0.01656799 60375 1423699200 2015.02.12 00:00 1.43150000 1.42661000 1.41569000 1.43324000 1.41874190 0.01565225 70581 1423785600 2015.02.13 00:00 1.42616000 1.41807000 1.41754000 1.43164000 1.41867791 0.01367647 64293 1424044800 2015.02.16 00:00 1.41800000 1.41521000 1.41252000 1.42392000 1.41834764 0.01138561 40198 1424131200 2015.02.17 00:00 1.41383000 1.41351000 1.40951000 1.41743000 1.41788691 0.01064733 65975 1424217600 2015.02.18 00:00 1.41347000 1.41928000 1.41014000 1.41969000 1.41801958 0.01013273 61874 1424304000 2015.02.19 00:00 1.41908000 1.42033000 1.41855000 1.42896000 1.41823962 0.00983549 63492 1424390400 2015.02.20 00:00 1.42020000 1.42661000 1.40562000 1.43150000 1.41903680 0.00809959 71371 1424649600 2015.02.23 00:00 1.42790000 1.42486000 1.42229000 1.43005000 1.41959139 0.00700668 61140 1424736000 2015.02.24 00:00 1.42499000 1.41627000 1.41486000 1.43306000 1.41927507 0.00689525 69116 1424822400 2015.02.25 00:00 1.41625000 1.41297000 1.40710000 1.41733000 1.41867459 0.00722691 67045 1424908800 2015.02.26 00:00 1.41270000 1.40131000 1.39801000 1.41463000 1.41702082 0.00850555 70780 1424995200 2015.02.27 00:00 1.40228000 1.39926000 1.39522000 1.40363000 1.41532931 0.00915755 69161 1425254400 2015.03.02 00:00 1.39845000 1.40205000 1.39646000 1.40894000 1.41406461 0.00980734 56668 1425340800 2015.03.03 00:00 1.40203000 1.39630000 1.38906000 1.40300000 1.41237275 0.01082428 65441 1425427200 2015.03.04 00:00 1.39620000 1.37591000 1.37368000 1.39776000 1.40890010 0.01403157 66204 1425513600 2015.03.05 00:00 1.37651000 1.37700000 1.36947000 1.38292000 1.40586200 0.01598743 72236 1425600000 2015.03.06 00:00 1.37712000 1.36824000 1.36216000 1.37775000 1.40227895 0.01890995 71004 1425859200 2015.03.09 00:00 1.36601000 1.36799000 1.36530000 1.37362000 1.39901334 0.02127912 53491 1425945600 2015.03.10 00:00 1.36755000 1.35723000 1.35123000 1.36908000 1.39503397 0.02362921 74526 1426032000 2015.03.11 00:00 1.35653000 1.34473000 1.34058000 1.35807000 1.39024312 0.02610178 79824 1426118400 2015.03.12 00:00 1.34437000 1.34906000 1.33950000 1.35034000 1.38632092 0.02747917 80533 1426204800 2015.03.13 00:00 1.34906000 1.34087000 1.33862000 1.35201000 1.38199226 0.02951492 71352 1426464000 2015.03.16 00:00 1.33985000 1.34952000 1.33969000 1.35681000 1.37889966 0.03027253 66957 1426550400 2015.03.17 00:00 1.34987000 1.35512000 1.34906000 1.35999000 1.37663493 0.03030970 61982 1426636800 2015.03.18 00:00 1.35446000 1.36469000 1.35169000 1.37482000 1.37549732 0.02914716 75640 1426723200 2015.03.19 00:00 1.36383000 1.35504000 1.34734000 1.36749000 1.37354900 0.02807860 88733 1426809600 2015.03.20 00:00 1.35516000 1.35973000 1.35121000 1.36774000 1.37223291 0.02578998 71795 1427068800 2015.03.23 00:00 1.35973000 1.37047000 1.35689000 1.37110000 1.37206501 0.02295968 78506 1427155200 2015.03.24 00:00 1.37048000 1.36451000 1.36324000 1.37390000 1.37134549 0.02075346 79627 1427241600 2015.03.25 00:00 1.36435000 1.37304000 1.36370000 1.37651000 1.37150687 0.01857769 66103 1427328000 2015.03.26 00:00 1.37297000 1.35853000 1.35570000 1.37371000 1.37027098 0.01726856 77920 1427414400 2015.03.27 00:00 1.35750000 1.37359000 1.35276000 1.37660000 1.37058707 0.01612617 69663 1427673600 2015.03.30 00:00 1.37181000 1.37312000 1.36781000 1.37538000 1.37082830 0.01463703 60747 1427760000 2015.03.31 00:00 1.37321000 1.36099000 1.35869000 1.37600000 1.36989132 0.01307356 67121 1427846400 2015.04.01 00:00 1.36120000 1.35842000 1.35590000 1.36583000 1.36879882 0.01255622 71114 1427932800 2015.04.02 00:00 1.35805000 1.36633000 1.35603000 1.37269000 1.36856369 0.01227933 57413 1428019200 2015.04.03 00:00 1.36644000 1.36986000 1.36458000 1.37374000 1.36868715 0.01236252 31622 1428278400 2015.04.06 00:00 1.36985000 1.36312000 1.36311000 1.37512000 1.36815694 0.01207680 41088 1428364800 2015.04.07 00:00 1.36329000 1.35244000 1.35166000 1.36573000 1.36666009 0.01142486 67607 1428451200 2015.04.08 00:00 1.35180000 1.35251000 1.34631000 1.35504000 1.36531246 0.01009131 70735 1428537600 2015.04.09 00:00 1.35212000 1.34085000 1.33974000 1.35459000 1.36298271 0.00999315 67557 1428624000 2015.04.10 00:00 1.34126000 1.33291000 1.33191000 1.34442000 1.36011864 0.01050039 65908 1428883200 2015.04.13 00:00 1.33108000 1.33081000 1.32991000 1.33779000 1.35732734 0.01216732 69233 1428969600 2015.04.14 00:00 1.33089000 1.32984000 1.32562000 1.33725000 1.35470950 0.01391202 71381 1429056000 2015.04.15 00:00 1.32958000 1.31305000 1.31122000 1.33707000 1.35074193 0.01711879 83403 1429142400 2015.04.16 00:00 1.31345000 1.31149000 1.30756000 1.32237000 1.34700365 0.01995949 89683 1429228800 2015.04.17 00:00 1.31144000 1.32325000 1.30240000 1.32392000 1.34474140 0.02101184 80202 1429488000 2015.04.20 00:00 1.32132000 1.31331000 1.31012000 1.32261000 1.34174793 0.02206481 74511 1429574400 2015.04.21 00:00 1.31312000 1.31847000 1.30576000 1.32262000 1.33953098 0.02260329 76921 1429660800 2015.04.22 00:00 1.31828000 1.31234000 1.31121000 1.32009000 1.33694137 0.02269739 76938 1429747200 2015.04.23 00:00 1.31224000 1.31425000 1.30787000 1.31843000 1.33478028 0.02319201 80911 1429833600 2015.04.24 00:00 1.31431000 1.32420000 1.31041000 1.32450000 1.33377264 0.02181325 81447 1430092800 2015.04.27 00:00 1.32374000 1.31592000 1.31315000 1.32423000 1.33207239 0.02054626 75168 1430179200 2015.04.28 00:00 1.31614000 1.32102000 1.31440000 1.32248000 1.33101978 0.01974761 84872 1430265600 2015.04.29 00:00 1.32060000 1.33704000 1.31897000 1.33888000 1.33159313 0.01879558 91038 1430352000 2015.04.30 00:00 1.33584000 1.35500000 1.33269000 1.36189000 1.33382236 0.01803734 97874 1430438400 2015.05.01 00:00 1.35444000 1.36240000 1.35268000 1.37037000 1.33654404 0.01796848 68288 1430697600 2015.05.04 00:00 1.35992000 1.34803000 1.34699000 1.36386000 1.33763794 0.01756882 63557 1430784000 2015.05.05 00:00 1.34739000 1.34963000 1.34018000 1.35197000 1.33878004 0.01797020 75830 1430870400 2015.05.06 00:00 1.34965000 1.36670000 1.34706000 1.36889000 1.34143908 0.02001970 86588 1430956800 2015.05.07 00:00 1.36621000 1.36645000 1.36113000 1.37678000 1.34382108 0.02193706 86224 1431043200 2015.05.08 00:00 1.36444000 1.35428000 1.35359000 1.36626000 1.34481716 0.02241776 87385 1431302400 2015.05.11 00:00 1.35282000 1.34966000 1.34589000 1.35714000 1.34527839 0.02244588 69185 1431388800 2015.05.12 00:00 1.34960000 1.34734000 1.34526000 1.35998000 1.34547473 0.02227358 71421 1431475200 2015.05.13 00:00 1.34719000 1.35755000 1.34288000 1.36058000 1.34662476 0.02169544 75831 1431561600 2015.05.14 00:00 1.35741000 1.36722000 1.35558000 1.36921000 1.34858621 0.02142934 74714 1431648000 2015.05.15 00:00 1.36721000 1.37543000 1.36252000 1.37787000 1.35114276 0.02234301 72375 1431907200 2015.05.18 00:00 1.37465000 1.37582000 1.36949000 1.38050000 1.35349297 0.02209260 63409 1431993600 2015.05.19 00:00 1.37537000 1.36368000 1.35791000 1.37668000 1.35446317 0.02105129 77368 1432080000 2015.05.20 00:00 1.36328000 1.35427000 1.35212000 1.36360000 1.35444477 0.01882253 79651 1432166400 2015.05.21 00:00 1.35284000 1.35565000 1.35169000 1.36313000 1.35455955 0.01655506 71644 1432252800 2015.05.22 00:00 1.35561000 1.35285000 1.35182000 1.36691000 1.35439674 0.01509667 72870 1432512000 2015.05.25 00:00 1.35176000 1.35089000 1.34773000 1.35267000 1.35406276 0.01246515 38443 1432598400 2015.05.26 00:00 1.35067000 1.35126000 1.34312000 1.35683000 1.35379583 0.01014158 77602 1432684800 2015.05.27 00:00 1.35128000 1.35748000 1.34851000 1.36057000 1.35414671 0.00930642 74802 1432771200 2015.05.28 00:00 1.35742000 1.36109000 1.35680000 1.36725000 1.35480797 0.00915515 81315 1432857600 2015.05.29 00:00 1.36110000 1.36741000 1.35922000 1.37505000 1.35600817 0.00900726 75347 1433116800 2015.06.01 00:00 1.36633000 1.36809000 1.36006000 1.37141000 1.35715882 0.00884413 72081 1433203200 2015.06.02 00:00 1.36762000 1.38276000 1.36611000 1.39164000 1.35959702 0.00969203 80698 1433289600 2015.06.03 00:00 1.38290000 1.40374000 1.38022000 1.40430000 1.36380112 0.01329199 80018 1433376000 2015.06.04 00:00 1.40345000 1.40490000 1.40106000 1.41623000 1.36771530 0.01631506 81472 1433462400 2015.06.05 00:00 1.40421000 1.38168000 1.38139000 1.41222000 1.36904527 0.01649459 81522 1433721600 2015.06.08 00:00 1.37997000 1.40120000 1.37957000 1.40154000 1.37210762 0.01773524 69796 1433808000 2015.06.09 00:00 1.40082000 1.39163000 1.38467000 1.40497000 1.37396690 0.01759669 77159 1433894400 2015.06.10 00:00 1.39133000 1.38775000 1.37995000 1.39581000 1.37527957 0.01762415 80090 1433980800 2015.06.11 00:00 1.38862000 1.38403000 1.37933000 1.39059000 1.37611295 0.01774029 70056 1434067200 2015.06.12 00:00 1.38390000 1.38582000 1.37434000 1.38978000 1.37703743 0.01799951 66651 1434326400 2015.06.15 00:00 1.38101000 1.39040000 1.38014000 1.39137000 1.37831006 0.01844117 57985 1434412800 2015.06.16 00:00 1.38994000 1.38283000 1.38145000 1.39535000 1.37874053 0.01824155 57791 1434499200 2015.06.17 00:00 1.38170000 1.38618000 1.38170000 1.39249000 1.37944905 0.01755017 63675 1434585600 2015.06.18 00:00 1.38632000 1.38913000 1.38215000 1.39557000 1.38037104 0.01691004 76171 1434672000 2015.06.19 00:00 1.39005000 1.39270000 1.38130000 1.39472000 1.38154523 0.01598334 56824 1434931200 2015.06.22 00:00 1.39339000 1.39582000 1.38691000 1.40221000 1.38290473 0.01468874 59421 1435017600 2015.06.23 00:00 1.39579000 1.37667000 1.37567000 1.39757000 1.38231095 0.01303679 64394 1435104000 2015.06.24 00:00 1.37619000 1.38751000 1.37497000 1.38963000 1.38280610 0.01170497 61774 1435190400 2015.06.25 00:00 1.38732000 1.38089000 1.37944000 1.39110000 1.38262361 0.01073290 56473 1435276800 2015.06.26 00:00 1.37975000 1.37582000 1.37429000 1.38675000 1.38197565 0.01061353 54570 1435536000 2015.06.29 00:00 1.35768000 1.39349000 1.35196000 1.39624000 1.38307225 0.00979724 82122 1435622400 2015.06.30 00:00 1.39365000 1.39142000 1.38085000 1.39650000 1.38386728 0.00950710 72506 1435708800 2015.07.01 00:00 1.39070000 1.39119000 1.38686000 1.39501000 1.38456468 0.00820186 60767 1435795200 2015.07.02 00:00 1.39105000 1.39017000 1.38925000 1.39924000 1.38509852 0.00670659 61623 1435881600 2015.07.03 00:00 1.38976000 1.39579000 1.38976000 1.39862000 1.38611675 0.00664638 50620 1436140800 2015.07.06 00:00 1.38302000 1.39870000 1.38230000 1.40159000 1.38731516 0.00605697 66778 1436227200 2015.07.07 00:00 1.39850000 1.39926000 1.39057000 1.40268000 1.38845276 0.00639177 74952 1436313600 2015.07.08 00:00 1.39898000 1.41170000 1.39651000 1.41207000 1.39066679 0.00812457 76044 1436400000 2015.07.09 00:00 1.41118000 1.40227000 1.39744000 1.41184000 1.39177185 0.00844217 69747 1436486400 2015.07.10 00:00 1.40162000 1.41316000 1.40109000 1.42569000 1.39380882 0.00972382 71739 1436745600 2015.07.13 00:00 1.40970000 1.40145000 1.40070000 1.42115000 1.39453655 0.00994374 63314 1436832000 2015.07.14 00:00 1.40129000 1.40122000 1.39849000 1.41305000 1.39517307 0.00978238 65638 1436918400 2015.07.15 00:00 1.40106000 1.41356000 1.39946000 1.41924000 1.39692421 0.01057788 66345 1437004800 2015.07.16 00:00 1.41350000 1.40910000 1.40360000 1.41579000 1.39808381 0.01093323 70313 1437091200 2015.07.17 00:00 1.40876000 1.40500000 1.40463000 1.41460000 1.39874249 0.01107801 58622 1437350400 2015.07.20 00:00 1.40563000 1.40635000 1.40486000 1.41233000 1.39946702 0.01130915 61269 1437436800 2015.07.21 00:00 1.40649000 1.41492000 1.40559000 1.41907000 1.40093873 0.01081457 72498 1437523200 2015.07.22 00:00 1.41481000 1.42358000 1.41481000 1.42458000 1.40309504 0.01175424 66794 1437609600 2015.07.23 00:00 1.42221000 1.43166000 1.42220000 1.43478000 1.40581551 0.01263155 73599 1437696000 2015.07.24 00:00 1.43201000 1.43137000 1.42397000 1.43801000 1.40824927 0.01228584 59290 1437955200 2015.07.27 00:00 1.43082000 1.44541000 1.43012000 1.44944000 1.41178839 0.01474009 65210 1438041600 2015.07.28 00:00 1.44552000 1.42904000 1.42735000 1.44638000 1.41343140 0.01474909 63323 1438128000 2015.07.29 00:00 1.42902000 1.42179000 1.42007000 1.43388000 1.41422746 0.01409857 65678 1438214400 2015.07.30 00:00 1.42181000 1.42145000 1.41744000 1.42477000 1.41491532 0.01316995 70152 1438300800 2015.07.31 00:00 1.42041000 1.43776000 1.42041000 1.44504000 1.41709100 0.01347361 75459 1438560000 2015.08.03 00:00 1.43688000 1.44059000 1.43566000 1.44469000 1.41932900 0.01389366 56284 1438646400 2015.08.04 00:00 1.44048000 1.43515000 1.43457000 1.44312000 1.42083576 0.01364484 61431 1438732800 2015.08.05 00:00 1.43541000 1.43711000 1.42811000 1.43802000 1.42238569 0.01403010 68916 1438819200 2015.08.06 00:00 1.43708000 1.43207000 1.43160000 1.43944000 1.42330801 0.01348259 65164 1438905600 2015.08.07 00:00 1.43209000 1.43965000 1.42814000 1.44113000 1.42486439 0.01380319 62450 1439164800 2015.08.10 00:00 1.43857000 1.43254000 1.43203000 1.44595000 1.42559540 0.01287311 55214 1439251200 2015.08.11 00:00 1.43249000 1.44803000 1.43177000 1.45391000 1.42773203 0.01250164 69926 1439337600 2015.08.12 00:00 1.44783000 1.44864000 1.44466000 1.45787000 1.42972326 0.01283702 74383 1439424000 2015.08.13 00:00 1.44801000 1.45631000 1.44329000 1.45787000 1.43225533 0.01319650 66081 1439510400 2015.08.14 00:00 1.45637000 1.45471000 1.45080000 1.46142000 1.43439387 0.01255341 55381 1439769600 2015.08.17 00:00 1.45572000 1.44880000 1.44685000 1.45988000 1.43576588 0.01116537 50219 1439856000 2015.08.18 00:00 1.44889000 1.43942000 1.43857000 1.45460000 1.43611390 0.01011647 49103 1439942400 2015.08.19 00:00 1.43922000 1.45960000 1.43890000 1.45986000 1.43835067 0.01056774 59886 1440028800 2015.08.20 00:00 1.45954000 1.47088000 1.45789000 1.47139000 1.44144870 0.01234228 70744 1440115200 2015.08.21 00:00 1.47078000 1.50065000 1.46882000 1.50065000 1.44708692 0.01773307 74505 1440374400 2015.08.24 00:00 1.49984000 1.54336000 1.49863000 1.55573000 1.45625578 0.02847177 107448 1440460800 2015.08.25 00:00 1.54241000 1.53603000 1.50938000 1.54277000 1.46385333 0.03413441 100274 1440547200 2015.08.26 00:00 1.53594000 1.50398000 1.50374000 1.54276000 1.46767492 0.03473222 97405 1440633600 2015.08.27 00:00 1.50360000 1.48368000 1.47708000 1.50991000 1.46919921 0.03362374 77009 1440720000 2015.08.28 00:00 1.48391000 1.47769000 1.47446000 1.49884000 1.47000786 0.03306181 78563 1440979200 2015.08.31 00:00 1.47673000 1.47298000 1.47045000 1.49751000 1.47029092 0.03244329 69670 1441065600 2015.09.01 00:00 1.47339000 1.50016000 1.47222000 1.50025000 1.47313559 0.03238948 91809 1441152000 2015.09.02 00:00 1.50007000 1.48944000 1.48253000 1.50009000 1.47468839 0.03168012 86167 1441238400 2015.09.03 00:00 1.48916000 1.46575000 1.45992000 1.49231000 1.47383712 0.03026063 73371 1441324800 2015.09.04 00:00 1.46611000 1.47970000 1.46233000 1.48062000 1.47439549 0.02927985 73002 1441584000 2015.09.07 00:00 1.47872000 1.48616000 1.47481000 1.48680000 1.47551592 0.02773347 50801 1441670400 2015.09.08 00:00 1.48571000 1.47973000 1.47398000 1.49220000 1.47591726 0.02699842 66157 1441756800 2015.09.09 00:00 1.47934000 1.48572000 1.46613000 1.48572000 1.47685085 0.02620155 70313 1441843200 2015.09.10 00:00 1.48436000 1.49490000 1.47549000 1.49518000 1.47856982 0.02571448 83170 1441929600 2015.09.11 00:00 1.49217000 1.50294000 1.49044000 1.50588000 1.48089079 0.02515944 68456 1442188800 2015.09.14 00:00 1.50069000 1.50089000 1.49496000 1.50570000 1.48279548 0.02398852 57847 1442275200 2015.09.15 00:00 1.50119000 1.49315000 1.49146000 1.50215000 1.48378162 0.02169794 65015 1442361600 2015.09.16 00:00 1.49270000 1.48659000 1.48447000 1.49526000 1.48404909 0.02091048 63434 1442448000 2015.09.17 00:00 1.48701000 1.50722000 1.48650000 1.50779000 1.48625584 0.02034716 71466 1442534400 2015.09.18 00:00 1.50448000 1.49352000 1.48567000 1.50657000 1.48694766 0.01989475 81794 1442793600 2015.09.21 00:00 1.49282000 1.48298000 1.48004000 1.49710000 1.48656979 0.01551764 69362 1442880000 2015.09.22 00:00 1.48299000 1.47679000 1.47479000 1.48493000 1.48563838 0.01127675 64441 1442966400 2015.09.23 00:00 1.47611000 1.48989000 1.47250000 1.49522000 1.48604330 0.01048377 64485 1443052800 2015.09.24 00:00 1.49004000 1.49424000 1.48604000 1.51153000 1.48682394 0.01051235 78065 1443139200 2015.09.25 00:00 1.49184000 1.49312000 1.48144000 1.49505000 1.48742356 0.01031105 71372 1443398400 2015.09.28 00:00 1.49269000 1.50598000 1.48708000 1.50611000 1.48919084 0.01027390 102354 1443484800 2015.09.29 00:00 1.50640000 1.50982000 1.49955000 1.51581000 1.49115552 0.01085611 110074 1443571200 2015.09.30 00:00 1.51026000 1.48772000 1.48726000 1.51199000 1.49082833 0.01087193 111158 1443657600 2015.10.01 00:00 1.48829000 1.48537000 1.47623000 1.48994000 1.49030849 0.00946284 104589 1443744000 2015.10.02 00:00 1.48460000 1.47446000 1.47399000 1.49826000 1.48879911 0.01012580 112773 1444003200 2015.10.05 00:00 1.47487000 1.46417000 1.46202000 1.47860000 1.48645348 0.01207505 129086 1444089600 2015.10.06 00:00 1.46399000 1.46902000 1.46073000 1.47426000 1.48479315 0.01315392 112121 1444176000 2015.10.07 00:00 1.46890000 1.46712000 1.45484000 1.47099000 1.48310999 0.01433791 129096 1444262400 2015.10.08 00:00 1.46785000 1.46770000 1.46515000 1.47608000 1.48164237 0.01503108 125615 1444348800 2015.10.09 00:00 1.46723000 1.47000000 1.46178000 1.47496000 1.48053358 0.01486258 123429 1444608000 2015.10.12 00:00 1.47175000 1.47620000 1.46757000 1.47909000 1.48012085 0.01430976 76736 1444694400 2015.10.13 00:00 1.47654000 1.48354000 1.47410000 1.49002000 1.48044649 0.01393801 110785 1444780800 2015.10.14 00:00 1.48369000 1.48396000 1.48002000 1.48917000 1.48078111 0.01380716 119107 1444867200 2015.10.15 00:00 1.48423000 1.46471000 1.46044000 1.48509000 1.47925053 0.01321826 117485 1444953600 2015.10.16 00:00 1.46383000 1.46583000 1.46058000 1.47230000 1.47797238 0.01336823 98052 1445212800 2015.10.19 00:00 1.46529000 1.47459000 1.46082000 1.47538000 1.47765025 0.01340052 86860 1445299200 2015.10.20 00:00 1.47477000 1.47242000 1.46627000 1.48145000 1.47715213 0.01354573 95855 1445385600 2015.10.21 00:00 1.47240000 1.48961000 1.47228000 1.49083000 1.47833859 0.01333544 99202 1445472000 2015.10.22 00:00 1.48948000 1.45385000 1.45381000 1.49070000 1.47600635 0.01410131 116549 1445558400 2015.10.23 00:00 1.45343000 1.45052000 1.44446000 1.45837000 1.47357908 0.01489006 127991 1445817600 2015.10.26 00:00 1.44754000 1.45441000 1.44656000 1.45574000 1.47175345 0.01377427 105798 1445904000 2015.10.27 00:00 1.45439000 1.46499000 1.45378000 1.46560000 1.47110931 0.01090968 108958 1445990400 2015.10.28 00:00 1.46526000 1.44070000 1.43781000 1.46673000 1.46821319 0.01206870 125198 1446076800 2015.10.29 00:00 1.44044000 1.44584000 1.43851000 1.45060000 1.46608241 0.01240881 112227 1446163200 2015.10.30 00:00 1.44536000 1.43758000 1.43614000 1.45561000 1.46336789 0.01384563 127386 1446422400 2015.11.02 00:00 1.44150000 1.44221000 1.44050000 1.44894000 1.46135285 0.01481932 101988 1446508800 2015.11.03 00:00 1.44209000 1.43135000 1.42793000 1.44387000 1.45849544 0.01651437 112545 1446595200 2015.11.04 00:00 1.43188000 1.42869000 1.42524000 1.43335000 1.45565683 0.01815638 113276 1446681600 2015.11.05 00:00 1.42903000 1.43319000 1.42713000 1.43503000 1.45351713 0.01905629 119980 1446768000 2015.11.06 00:00 1.43249000 1.42832000 1.41987000 1.43703000 1.45111740 0.01998950 115222 1447027200 2015.11.09 00:00 1.42769000 1.42837000 1.42342000 1.43196000 1.44895098 0.02024910 119214 1447113600 2015.11.10 00:00 1.42761000 1.42349000 1.41614000 1.42891000 1.44652613 0.01992823 105556 1447200000 2015.11.11 00:00 1.42351000 1.42497000 1.42002000 1.42672000 1.44447316 0.01896507 97710 1447286400 2015.11.12 00:00 1.42510000 1.43726000 1.41825000 1.43870000 1.44378620 0.01857233 134784 1447372800 2015.11.13 00:00 1.43638000 1.43398000 1.42820000 1.43704000 1.44285227 0.01811741 117562 1447632000 2015.11.16 00:00 1.42854000 1.42457000 1.42300000 1.43347000 1.44111110 0.01719746 110681 1447718400 2015.11.17 00:00 1.42456000 1.41760000 1.41591000 1.42534000 1.43887195 0.01650798 124501 1447804800 2015.11.18 00:00 1.41719000 1.41790000 1.41632000 1.42361000 1.43687462 0.01258023 111855 1447891200 2015.11.19 00:00 1.41830000 1.42573000 1.41432000 1.42807000 1.43581323 0.01209657 125715 1447977600 2015.11.20 00:00 1.42619000 1.42105000 1.41749000 1.42718000 1.43440721 0.01186531 118645 1448236800 2015.11.23 00:00 1.41880000 1.42146000 1.41580000 1.42809000 1.43317414 0.01110945 124728 1448323200 2015.11.24 00:00 1.42122000 1.41586000 1.41404000 1.42502000 1.43152517 0.00876181 124928 1448409600 2015.11.25 00:00 1.41609000 1.41173000 1.40743000 1.42093000 1.42963992 0.00898592 135546 1448496000 2015.11.26 00:00 1.41214000 1.41036000 1.40917000 1.41373000 1.42780374 0.00868446 82430 1448582400 2015.11.27 00:00 1.41008000 1.41673000 1.40940000 1.41769000 1.42674910 0.00845131 91537 1448841600 2015.11.30 00:00 1.41525000 1.41157000 1.40580000 1.41749000 1.42530347 0.00792763 105852 1448928000 2015.12.01 00:00 1.41161000 1.42018000 1.40991000 1.42266000 1.42481552 0.00774473 139082 1449014400 2015.12.02 00:00 1.42064000 1.41621000 1.40708000 1.42138000 1.42399594 0.00768330 137862 1449100800 2015.12.03 00:00 1.41649000 1.46082000 1.40251000 1.46506000 1.42750300 0.01179112 154143 1449187200 2015.12.04 00:00 1.46085000 1.45322000 1.44832000 1.46705000 1.42995224 0.01385730 148799 1449446400 2015.12.07 00:00 1.45325000 1.46277000 1.45099000 1.46787000 1.43307774 0.01667011 103942 1449532800 2015.12.08 00:00 1.46329000 1.47951000 1.46250000 1.48413000 1.43749986 0.02086084 120495 1449619200 2015.12.09 00:00 1.47960000 1.49693000 1.47777000 1.50000000 1.44315987 0.02625790 134119 1449705600 2015.12.10 00:00 1.49614000 1.49050000 1.48094000 1.49637000 1.44766845 0.02982925 129641 1449792000 2015.12.11 00:00 1.49070000 1.51203000 1.49035000 1.51280000 1.45379813 0.03503217 125184 1450051200 2015.12.14 00:00 1.50621000 1.50929000 1.50050000 1.52027000 1.45908307 0.03839948 144091 1450137600 2015.12.15 00:00 1.50984000 1.50086000 1.49427000 1.51605000 1.46306182 0.03977276 132541 1450224000 2015.12.16 00:00 1.50132000 1.50338000 1.50014000 1.51632000 1.46690165 0.04075283 131206 1450310400 2015.12.17 00:00 1.50394000 1.50883000 1.49575000 1.51523000 1.47089482 0.04201944 130847 1450396800 2015.12.18 00:00 1.50892000 1.51548000 1.50236000 1.51616000 1.47514103 0.04293983 127809 1450656000 2015.12.21 00:00 1.51094000 1.52375000 1.51034000 1.53037000 1.47977046 0.04386286 109156 1450742400 2015.12.22 00:00 1.52363000 1.52497000 1.51945000 1.53214000 1.48407518 0.04372627 100984 1450828800 2015.12.23 00:00 1.52514000 1.51152000 1.50453000 1.52528000 1.48668897 0.04164940 84524 1450915200 2015.12.24 00:00 1.51149000 1.51440000 1.50964000 1.52008000 1.48932811 0.03892734 50352 1451260800 2015.12.28 00:00 1.51404000 1.52489000 1.51222000 1.52799000 1.49271496 0.03663210 54549 1451347200 2015.12.29 00:00 1.52495000 1.51191000 1.50893000 1.52959000 1.49454306 0.03219936 77732 1451433600 2015.12.30 00:00 1.51110000 1.51744000 1.51091000 1.52173000 1.49672372 0.02794352 75661 1451520000 2015.12.31 00:00 1.51686000 1.50138000 1.50089000 1.51912000 1.49716718 0.02130805 57691 1451865600 2016.01.04 00:00 1.50230000 1.51140000 1.50002000 1.52502000 1.49852268 0.01954918 131419 1451952000 2016.01.05 00:00 1.51060000 1.50429000 1.49530000 1.51101000 1.49907195 0.01652273 122228 1452038400 2016.01.06 00:00 1.50324000 1.51723000 1.50202000 1.52236000 1.50080129 0.01386540 139603 1452124800 2016.01.07 00:00 1.51740000 1.54295000 1.51573000 1.54308000 1.50481545 0.01353657 165467 1452211200 2016.01.08 00:00 1.54261000 1.54866000 1.52118000 1.54947000 1.50899112 0.01451377 144112 1452470400 2016.01.11 00:00 1.54695000 1.54358000 1.52981000 1.55546000 1.51228530 0.01444801 123876 1452556800 2016.01.12 00:00 1.54295000 1.54845000 1.53611000 1.55524000 1.51572956 0.01543177 140474 1452643200 2016.01.13 00:00 1.54838000 1.55979000 1.53331000 1.56464000 1.51992579 0.01732475 146836 1452729600 2016.01.14 00:00 1.56059000 1.56110000 1.55491000 1.57452000 1.52384714 0.01855055 158830 1452816000 2016.01.15 00:00 1.56112000 1.58604000 1.55702000 1.59598000 1.52977027 0.02217579 156216 1453075200 2016.01.18 00:00 1.59467000 1.58586000 1.57627000 1.59467000 1.53511215 0.02497593 89722 1453161600 2016.01.19 00:00 1.58486000 1.59000000 1.56811000 1.59321000 1.54033957 0.02771605 128160 1453248000 2016.01.20 00:00 1.58978000 1.57935000 1.57449000 1.61053000 1.54405485 0.02919471 159368 1453334400 2016.01.21 00:00 1.57926000 1.55134000 1.54120000 1.58755000 1.54474867 0.02901858 182251 1453420800 2016.01.22 00:00 1.55131000 1.52506000 1.52503000 1.55265000 1.54287356 0.02822535 160595 1453680000 2016.01.25 00:00 1.52490000 1.55038000 1.52466000 1.55060000 1.54358846 0.02755362 148087 1453766400 2016.01.26 00:00 1.54876000 1.53418000 1.52247000 1.55668000 1.54269241 0.02732812 147333 1453852800 2016.01.27 00:00 1.53411000 1.53521000 1.52475000 1.54436000 1.54197980 0.02656303 166235 1453939200 2016.01.28 00:00 1.53533000 1.53454000 1.52154000 1.54385000 1.54127125 0.02614954 165768 1454025600 2016.01.29 00:00 1.53463000 1.51345000 1.51327000 1.53876000 1.53862161 0.02599560 167174 1454284800 2016.02.01 00:00 1.51342000 1.51846000 1.51113000 1.53385000 1.53670145 0.02632436 141600 1454371200 2016.02.02 00:00 1.51830000 1.53452000 1.51729000 1.54020000 1.53649370 0.02540523 143918 1454457600 2016.02.03 00:00 1.53431000 1.53003000 1.51763000 1.54166000 1.53587811 0.02538312 168061 1454544000 2016.02.04 00:00 1.52948000 1.54105000 1.52222000 1.54289000 1.53637067 0.02511765 173435 1454630400 2016.02.05 00:00 1.54104000 1.55265000 1.53333000 1.55278000 1.53792108 0.02450729 141006 1454889600 2016.02.08 00:00 1.54866000 1.55864000 1.54296000 1.56325000 1.53989431 0.02405510 151360 1454976000 2016.02.09 00:00 1.55874000 1.56580000 1.54979000 1.57174000 1.54236152 0.02372607 170289 1455062400 2016.02.10 00:00 1.56592000 1.57198000 1.54496000 1.57407000 1.54518233 0.02347180 168705 1455148800 2016.02.11 00:00 1.57228000 1.57786000 1.56785000 1.59130000 1.54829449 0.02366471 176129 1455235200 2016.02.12 00:00 1.57744000 1.55881000 1.55145000 1.57761000 1.54929596 0.02215806 151673 1455494400 2016.02.15 00:00 1.55781000 1.54306000 1.53933000 1.55872000 1.54870206 0.02062206 136830 1455580800 2016.02.16 00:00 1.54279000 1.54486000 1.53047000 1.55125000 1.54833615 0.01841013 216190 1455667200 2016.02.17 00:00 1.54497000 1.52116000 1.52074000 1.55323000 1.54574795 0.01753940 214960 1455753600 2016.02.18 00:00 1.52132000 1.52442000 1.51402000 1.52709000 1.54371671 0.01780233 206704 1455840000 2016.02.19 00:00 1.52447000 1.53295000 1.52276000 1.53891000 1.54269131 0.01741429 194618 1456099200 2016.02.22 00:00 1.53011000 1.51170000 1.50593000 1.53377000 1.53973976 0.01851277 173707 1456185600 2016.02.23 00:00 1.51161000 1.51984000 1.50808000 1.52488000 1.53784454 0.01907479 195662 1456272000 2016.02.24 00:00 1.51974000 1.50871000 1.50563000 1.52668000 1.53506983 0.02038993 218330 1456358400 2016.02.25 00:00 1.50864000 1.49058000 1.49052000 1.51495000 1.53083270 0.02325431 207674 1456444800 2016.02.26 00:00 1.49052000 1.47738000 1.47539000 1.49888000 1.52574197 0.02699904 197353 1456704000 2016.02.29 00:00 1.47423000 1.47220000 1.46782000 1.48434000 1.52064273 0.03096031 197862 1456790400 2016.03.01 00:00 1.47220000 1.45684000 1.45294000 1.47497000 1.51456628 0.03576454 193129 1456876800 2016.03.02 00:00 1.45677000 1.45798000 1.45443000 1.46419000 1.50917711 0.03952890 170217 1456963200 2016.03.03 00:00 1.45787000 1.46833000 1.45538000 1.46986000 1.50528691 0.04123872 152088 1457049600 2016.03.04 00:00 1.46839000 1.46505000 1.46288000 1.48144000 1.50145482 0.04206345 171306 1457308800 2016.03.07 00:00 1.46523000 1.46280000 1.45922000 1.46764000 1.49777341 0.04205830 150024 1457395200 2016.03.08 00:00 1.46276000 1.47630000 1.46254000 1.48271000 1.49572832 0.04003836 178616 1457481600 2016.03.09 00:00 1.47623000 1.45719000 1.45670000 1.47747000 1.49205801 0.03797008 173214 1457568000 2016.03.10 00:00 1.45708000 1.49158000 1.43885000 1.50158000 1.49201248 0.03277346 216001 1457654400 2016.03.11 00:00 1.49158000 1.47335000 1.46693000 1.49345000 1.49023510 0.02957071 173540 1457913600 2016.03.14 00:00 1.47166000 1.47217000 1.46918000 1.47947000 1.48851462 0.02740179 143632 1458000000 2016.03.15 00:00 1.47209000 1.48354000 1.47199000 1.48792000 1.48804084 0.02431851 155637 1458086400 2016.03.16 00:00 1.48354000 1.46956000 1.46943000 1.48571000 1.48628076 0.02326308 163176 1458172800 2016.03.17 00:00 1.46968000 1.46851000 1.46178000 1.47732000 1.48458831 0.02164806 205892 1458259200 2016.03.18 00:00 1.46854000 1.46741000 1.45879000 1.47128000 1.48295228 0.01860378 162697 1458518400 2016.03.21 00:00 1.46338000 1.47232000 1.46338000 1.47512000 1.48193968 0.01722005 137492 1458604800 2016.03.22 00:00 1.47232000 1.46337000 1.46170000 1.47263000 1.48017114 0.01458093 165458 1458691200 2016.03.23 00:00 1.46339000 1.47615000 1.46060000 1.47820000 1.47978818 0.01288063 148795 1458777600 2016.03.24 00:00 1.47617000 1.47904000 1.47492000 1.48363000 1.47971692 0.01260177 132118 1458864000 2016.03.25 00:00 1.47912000 1.48159000 1.47649000 1.48324000 1.47989531 0.01272529 50499 1459123200 2016.03.28 00:00 1.48082000 1.47610000 1.47515000 1.48300000 1.47953385 0.01238397 86390 1459209600 2016.03.29 00:00 1.47617000 1.47603000 1.47039000 1.47970000 1.47920015 0.01110202 158613 1459296000 2016.03.30 00:00 1.47602000 1.46971000 1.46579000 1.47794000 1.47829633 0.00969318 180627 1459382400 2016.03.31 00:00 1.46975000 1.47936000 1.46550000 1.48100000 1.47839763 0.00949314 171652 1459468800 2016.04.01 00:00 1.47933000 1.48228000 1.47556000 1.49768000 1.47876738 0.00924202 175309 1459728000 2016.04.04 00:00 1.48584000 1.49037000 1.48214000 1.49072000 1.47987239 0.00939627 150039 1459814400 2016.04.05 00:00 1.49041000 1.49514000 1.48821000 1.50291000 1.48132645 0.01058247 171856 1459900800 2016.04.06 00:00 1.49525000 1.49188000 1.49071000 1.50089000 1.48233155 0.00980717 176317 1459987200 2016.04.07 00:00 1.49196000 1.49518000 1.48559000 1.50179000 1.48355521 0.01057741 169637 1460073600 2016.04.08 00:00 1.49531000 1.48017000 1.47611000 1.49662000 1.48323281 0.01020234 166399 1460332800 2016.04.11 00:00 1.48199000 1.47080000 1.46948000 1.48595000 1.48204873 0.00978339 162426 1460419200 2016.04.12 00:00 1.47082000 1.45248000 1.45195000 1.47529000 1.47923266 0.01086720 163415 1460505600 2016.04.13 00:00 1.45259000 1.44459000 1.43766000 1.45464000 1.47593336 0.01266874 176393 1460592000 2016.04.14 00:00 1.44458000 1.44687000 1.44251000 1.45103000 1.47316542 0.01413983 160514 1460678400 2016.04.15 00:00 1.44697000 1.44598000 1.44055000 1.45965000 1.47057633 0.01560493 140249 1460937600 2016.04.18 00:00 1.46380000 1.44566000 1.44562000 1.46797000 1.46820335 0.01695416 160342 1461024000 2016.04.19 00:00 1.44579000 1.43899000 1.43689000 1.44812000 1.46542113 0.01875621 154051 1461110400 2016.04.20 00:00 1.43882000 1.42928000 1.42627000 1.44598000 1.46197911 0.02109284 156392 1461196800 2016.04.21 00:00 1.42938000 1.43725000 1.42609000 1.44308000 1.45962396 0.02208402 159440 1461283200 2016.04.22 00:00 1.43730000 1.42246000 1.41988000 1.43847000 1.45608454 0.02393339 151100 1461542400 2016.04.25 00:00 1.41954000 1.42805000 1.41932000 1.43084000 1.45341458 0.02502250 133580 1461628800 2016.04.26 00:00 1.42767000 1.42340000 1.42274000 1.43332000 1.45055605 0.02613068 134256 1461715200 2016.04.27 00:00 1.42349000 1.42641000 1.42214000 1.43328000 1.44825642 0.02693445 144111 1461801600 2016.04.28 00:00 1.42623000 1.42474000 1.41814000 1.43080000 1.44601677 0.02708673 173577 1461888000 2016.04.29 00:00 1.42442000 1.43688000 1.42299000 1.44003000 1.44514660 0.02611736 166596 1462147200 2016.05.02 00:00 1.43880000 1.44474000 1.43629000 1.44645000 1.44510787 0.02408673 119853 1462233600 2016.05.03 00:00 1.44462000 1.46257000 1.44208000 1.46554000 1.44677093 0.02157162 193623 1462320000 2016.05.04 00:00 1.46264000 1.47799000 1.45983000 1.48196000 1.44974418 0.02052903 189853 1462406400 2016.05.05 00:00 1.47799000 1.46570000 1.46200000 1.47869000 1.45126378 0.01862569 167504 1462492800 2016.05.06 00:00 1.46578000 1.47125000 1.46532000 1.47908000 1.45316723 0.01879689 171337 1462752000 2016.05.09 00:00 1.47596000 1.47518000 1.46971000 1.48248000 1.45526368 0.02001366 160694 1462838400 2016.05.10 00:00 1.47511000 1.46808000 1.46774000 1.47783000 1.45648429 0.02080760 156426 1462924800 2016.05.11 00:00 1.46808000 1.46834000 1.46645000 1.47648000 1.45761340 0.02134533 147641 1463011200 2016.05.12 00:00 1.46833000 1.46127000 1.45647000 1.46966000 1.45796165 0.02139016 149114 1463097600 2016.05.13 00:00 1.46119000 1.46251000 1.45708000 1.46418000 1.45839482 0.02144173 150127 1463356800 2016.05.16 00:00 1.46412000 1.45957000 1.45900000 1.46662000 1.45850675 0.02130191 117739 1463443200 2016.05.17 00:00 1.45955000 1.46041000 1.45419000 1.46931000 1.45868801 0.02092639 143051 1463529600 2016.05.18 00:00 1.46041000 1.46176000 1.45416000 1.46521000 1.45898058 0.01997962 171451 1463616000 2016.05.19 00:00 1.46177000 1.46683000 1.46020000 1.47353000 1.45972814 0.01968621 178736 1463702400 2016.05.20 00:00 1.46683000 1.47182000 1.46463000 1.47573000 1.46087975 0.01831974 132020 1463961600 2016.05.23 00:00 1.46976000 1.47445000 1.46878000 1.47555000 1.46217215 0.01730724 126671 1464048000 2016.05.24 00:00 1.47445000 1.46189000 1.46018000 1.47802000 1.46214528 0.01497568 145200 1464134400 2016.05.25 00:00 1.46189000 1.45226000 1.45143000 1.46404000 1.46120383 0.01283791 142542 1464220800 2016.05.26 00:00 1.45215000 1.45266000 1.44344000 1.45534000 1.46039013 0.01025934 135032 1464307200 2016.05.27 00:00 1.45277000 1.44698000 1.44685000 1.45829000 1.45911297 0.00978296 132337 1464566400 2016.05.30 00:00 1.44759000 1.45329000 1.44741000 1.45689000 1.45855840 0.00961835 85241 1464652800 2016.05.31 00:00 1.45299000 1.45735000 1.44985000 1.46287000 1.45844332 0.00963987 145659 1464739200 2016.06.01 00:00 1.45743000 1.46314000 1.45137000 1.46573000 1.45889062 0.00844306 158728 1464825600 2016.06.02 00:00 1.46316000 1.46039000 1.45843000 1.47063000 1.45903342 0.00825088 152120 1464912000 2016.06.03 00:00 1.46016000 1.47171000 1.45803000 1.47224000 1.46024071 0.00785812 161795 1465171200 2016.06.06 00:00 1.46852000 1.45503000 1.45482000 1.47290000 1.45974445 0.00730970 158393 1465257600 2016.06.07 00:00 1.45503000 1.44624000 1.44600000 1.45775000 1.45845832 0.00789960 143289 1465344000 2016.06.08 00:00 1.44634000 1.44615000 1.44069000 1.45099000 1.45728610 0.00827100 144145 1465430400 2016.06.09 00:00 1.44591000 1.43965000 1.43835000 1.44832000 1.45560647 0.00943789 155521 1465516800 2016.06.10 00:00 1.43965000 1.43581000 1.43193000 1.44222000 1.45372109 0.01070528 159436 1465776000 2016.06.13 00:00 1.43903000 1.44935000 1.43589000 1.45000000 1.45330480 0.01078040 169077 1465862400 2016.06.14 00:00 1.44935000 1.44216000 1.43681000 1.44952000 1.45224339 0.01120603 165134 1465948800 2016.06.15 00:00 1.44219000 1.45376000 1.43952000 1.45594000 1.45238783 0.01097147 165871 1466035200 2016.06.16 00:00 1.45379000 1.45530000 1.44999000 1.46387000 1.45266518 0.01045421 206114 1466121600 2016.06.17 00:00 1.45521000 1.45371000 1.44614000 1.45607000 1.45276468 0.00953052 164105 1466380800 2016.06.20 00:00 1.45544000 1.44845000 1.44662000 1.46068000 1.45235376 0.00824660 161084 1466467200 2016.06.21 00:00 1.44845000 1.44091000 1.43974000 1.45166000 1.45126388 0.00828933 151647 1466553600 2016.06.22 00:00 1.44080000 1.45056000 1.43826000 1.45226000 1.45119684 0.00828702 153634 1466640000 2016.06.23 00:00 1.45048000 1.44965000 1.44560000 1.45705000 1.45104952 0.00828522 188594 1466726400 2016.06.24 00:00 1.44965000 1.44222000 1.42476000 1.45791000 1.45020862 0.00847962 268300 1466985600 2016.06.27 00:00 1.43580000 1.44068000 1.42949000 1.44508000 1.44930113 0.00875302 240204 1467072000 2016.06.28 00:00 1.44068000 1.44087000 1.43470000 1.44841000 1.44849816 0.00880638 182974 1467158400 2016.06.29 00:00 1.44086000 1.43872000 1.43670000 1.44704000 1.44756691 0.00846618 173486 1467244800 2016.06.30 00:00 1.43872000 1.43528000 1.43254000 1.44442000 1.44639673 0.00840250 210944 1467331200 2016.07.01 00:00 1.43538000 1.43834000 1.43304000 1.44177000 1.44562942 0.00636182 162424 1467590400 2016.07.04 00:00 1.43670000 1.43243000 1.42920000 1.43846000 1.44437233 0.00650225 105826 1467676800 2016.07.05 00:00 1.43254000 1.43738000 1.43137000 1.44659000 1.44370640 0.00662744 154823 1467763200 2016.07.06 00:00 1.43738000 1.43848000 1.43408000 1.44552000 1.44320865 0.00668725 200298 1467849600 2016.07.07 00:00 1.43837000 1.43805000 1.42865000 1.43976000 1.44271735 0.00674958 170244 1467936000 2016.07.08 00:00 1.43802000 1.44141000 1.43396000 1.44676000 1.44259284 0.00659079 169327 1468195200 2016.07.11 00:00 1.44003000 1.45016000 1.43934000 1.45363000 1.44331352 0.00658310 170487 1468281600 2016.07.12 00:00 1.45025000 1.44244000 1.43870000 1.45287000 1.44323033 0.00658307 176436 1468368000 2016.07.13 00:00 1.44244000 1.43895000 1.43657000 1.45037000 1.44282268 0.00620020 174453 1468454400 2016.07.14 00:00 1.43885000 1.43311000 1.42966000 1.44428000 1.44189766 0.00582669 186278 1468540800 2016.07.15 00:00 1.43311000 1.42932000 1.42796000 1.43827000 1.44069979 0.00571488 172300 1468800000 2016.07.18 00:00 1.42870000 1.43353000 1.42870000 1.44091000 1.44001695 0.00558790 147600 1468886400 2016.07.19 00:00 1.43351000 1.43467000 1.43272000 1.44100000 1.43950772 0.00567063 152419 1468972800 2016.07.20 00:00 1.43468000 1.43771000 1.43299000 1.44106000 1.43933651 0.00509436 146095 1469059200 2016.07.21 00:00 1.43766000 1.44282000 1.43230000 1.44372000 1.43966827 0.00469252 172743 1469145600 2016.07.22 00:00 1.44292000 1.44247000 1.43811000 1.45063000 1.43993510 0.00478186 154728 1469404800 2016.07.25 00:00 1.43966000 1.45278000 1.43916000 1.45401000 1.44115842 0.00591646 129956 1469491200 2016.07.26 00:00 1.45288000 1.44867000 1.44722000 1.45673000 1.44187381 0.00639850 152322 1469577600 2016.07.27 00:00 1.44858000 1.45809000 1.44588000 1.45906000 1.44341821 0.00779898 167609 1469664000 2016.07.28 00:00 1.45805000 1.45714000 1.45281000 1.46281000 1.44472505 0.00859746 148315 1469750400 2016.07.29 00:00 1.45724000 1.45932000 1.45488000 1.46669000 1.44611504 0.00952864 174528 1470009600 2016.08.01 00:00 1.45429000 1.46452000 1.45429000 1.46524000 1.44786790 0.01042480 122151 1470096000 2016.08.02 00:00 1.46452000 1.47118000 1.45844000 1.47224000 1.45008810 0.01203008 155881 1470182400 2016.08.03 00:00 1.47119000 1.45662000 1.45657000 1.47330000 1.45071018 0.01203270 136120 1470268800 2016.08.04 00:00 1.45668000 1.44855000 1.44744000 1.45790000 1.45050445 0.01164440 137766 1470355200 2016.08.05 00:00 1.44861000 1.46065000 1.44794000 1.46266000 1.45147069 0.01192123 139305 1470614400 2016.08.08 00:00 1.46007000 1.45834000 1.45487000 1.46249000 1.45212491 0.01219207 111452 1470700800 2016.08.09 00:00 1.45828000 1.45811000 1.45630000 1.46148000 1.45269492 0.01221728 131215 1470787200 2016.08.10 00:00 1.45807000 1.45880000 1.45334000 1.46094000 1.45327636 0.01203242 151354 1470873600 2016.08.11 00:00 1.45883000 1.44704000 1.44317000 1.46121000 1.45268242 0.01113813 133499 1470960000 2016.08.12 00:00 1.44691000 1.44678000 1.44425000 1.45228000 1.45212028 0.00989617 132297 1471219200 2016.08.15 00:00 1.44613000 1.44511000 1.44284000 1.44780000 1.45145264 0.00916637 115179 1471305600 2016.08.16 00:00 1.44504000 1.45038000 1.44464000 1.45237000 1.45135048 0.00838901 164579 1471392000 2016.08.17 00:00 1.45038000 1.44971000 1.44907000 1.45481000 1.45119425 0.00787487 156599 1471478400 2016.08.18 00:00 1.44967000 1.45103000 1.44630000 1.45329000 1.45117860 0.00765538 157738 1471564800 2016.08.19 00:00 1.45103000 1.45696000 1.44944000 1.45915000 1.45172921 0.00725197 150425 1471824000 2016.08.22 00:00 1.45778000 1.46531000 1.45601000 1.46725000 1.45302262 0.00730600 146767 1471910400 2016.08.23 00:00 1.46531000 1.45963000 1.45581000 1.46591000 1.45365189 0.00714536 144719 1471996800 2016.08.24 00:00 1.45931000 1.45592000 1.45288000 1.46227000 1.45386790 0.00702404 154719 1472083200 2016.08.25 00:00 1.45587000 1.45771000 1.45488000 1.46084000 1.45423382 0.00693198 123840 1472169600 2016.08.26 00:00 1.45755000 1.45561000 1.45008000 1.45879000 1.45436488 0.00681428 160316 1472428800 2016.08.29 00:00 1.45242000 1.45554000 1.45212000 1.45778000 1.45447680 0.00641226 145637 1472515200 2016.08.30 00:00 1.45542000 1.45938000 1.45460000 1.45986000 1.45494377 0.00531323 145501 1472601600 2016.08.31 00:00 1.45920000 1.46209000 1.45728000 1.46545000 1.45562436 0.00555425 155367 1472688000 2016.09.01 00:00 1.46203000 1.46689000 1.45995000 1.46833000 1.45669728 0.00591032 150856 1472774400 2016.09.02 00:00 1.46687000 1.44868000 1.44818000 1.46829000 1.45593373 0.00600370 165362 1473033600 2016.09.05 00:00 1.44848000 1.44098000 1.43953000 1.45005000 1.45450957 0.00671688 116378 1473120000 2016.09.06 00:00 1.44091000 1.44545000 1.43798000 1.44585000 1.45364675 0.00695349 145084 1473206400 2016.09.07 00:00 1.44545000 1.44801000 1.44211000 1.45200000 1.45310992 0.00697469 147280 1473292800 2016.09.08 00:00 1.44785000 1.45640000 1.44728000 1.46111000 1.45342326 0.00685288 161452 1473379200 2016.09.09 00:00 1.45623000 1.46522000 1.45545000 1.46525000 1.45454676 0.00706265 148688 1473638400 2016.09.12 00:00 1.46568000 1.46506000 1.46390000 1.47449000 1.45554802 0.00703219 186205 1473724800 2016.09.13 00:00 1.46489000 1.47796000 1.46434000 1.48175000 1.45768249 0.00841624 185408 1473811200 2016.09.14 00:00 1.47803000 1.48417000 1.47457000 1.48707000 1.46020511 0.01014670 166682 1473897600 2016.09.15 00:00 1.48417000 1.47931000 1.47654000 1.48720000 1.46202463 0.01095037 177969 1473984000 2016.09.16 00:00 1.47942000 1.47435000 1.47247000 1.48393000 1.46319847 0.01138316 169342 1474243200 2016.09.19 00:00 1.47410000 1.47513000 1.46515000 1.47662000 1.46433481 0.01188386 147367 1474329600 2016.09.20 00:00 1.47498000 1.47055000 1.47034000 1.48045000 1.46492673 0.01203762 168696 1474416000 2016.09.21 00:00 1.47055000 1.46572000 1.46473000 1.47503000 1.46500228 0.01188361 200947 1474502400 2016.09.22 00:00 1.46563000 1.46154000 1.46122000 1.46646000 1.46467254 0.01174242 167879 1474588800 2016.09.23 00:00 1.46164000 1.47811000 1.46139000 1.48079000 1.46595230 0.01208703 165813 1474848000 2016.09.26 00:00 1.47758000 1.48833000 1.47665000 1.49057000 1.46808351 0.01309480 148131 1474934400 2016.09.27 00:00 1.48838000 1.47977000 1.47923000 1.49244000 1.46919651 0.01337403 167184 1475020800 2016.09.28 00:00 1.47967000 1.46716000 1.46679000 1.48612000 1.46900255 0.01325552 179699 1475107200 2016.09.29 00:00 1.46716000 1.47483000 1.46351000 1.47719000 1.46955755 0.01339183 192823 1475193600 2016.09.30 00:00 1.47467000 1.47394000 1.46302000 1.47797000 1.46997492 0.01262861 187228 1475452800 2016.10.03 00:00 1.47157000 1.47074000 1.46848000 1.47574000 1.47004779 0.01083811 142715 1475539200 2016.10.04 00:00 1.47071000 1.47749000 1.46634000 1.48035000 1.47075657 0.00938917 181560 1475625600 2016.10.05 00:00 1.47719000 1.47612000 1.47445000 1.48343000 1.47126737 0.00784834 165485 1475712000 2016.10.06 00:00 1.47614000 1.47325000 1.47207000 1.48002000 1.47145620 0.00705467 163461 1475798400 2016.10.07 00:00 1.47325000 1.48852000 1.46912000 1.48856000 1.47308132 0.00729192 206751 1476057600 2016.10.10 00:00 1.48025000 1.46731000 1.46512000 1.48528000 1.47253167 0.00736669 147536 1476144000 2016.10.11 00:00 1.46722000 1.46598000 1.46073000 1.47074000 1.47190770 0.00761127 195612 1476230400 2016.10.12 00:00 1.46609000 1.46115000 1.45706000 1.46609000 1.47088316 0.00777434 182877 1476316800 2016.10.13 00:00 1.46115000 1.45829000 1.45712000 1.46637000 1.46968381 0.00836239 185923 1476403200 2016.10.14 00:00 1.45836000 1.44177000 1.44077000 1.45915000 1.46702535 0.01098737 163367 1476662400 2016.10.17 00:00 1.43965000 1.44391000 1.43897000 1.44800000 1.46482389 0.01259686 147468 1476748800 2016.10.18 00:00 1.44389000 1.43922000 1.43614000 1.44479000 1.46238542 0.01447705 142226 1476835200 2016.10.19 00:00 1.43922000 1.43902000 1.42638000 1.44214000 1.46016015 0.01608727 148648 1476921600 2016.10.20 00:00 1.43894000 1.44576000 1.43858000 1.45748000 1.45878870 0.01690244 157765 1477008000 2016.10.21 00:00 1.44576000 1.45063000 1.43956000 1.45156000 1.45801168 0.01671243 145721 1477267200 2016.10.24 00:00 1.45023000 1.44558000 1.44511000 1.45789000 1.45682771 0.01587358 146212 1477353600 2016.10.25 00:00 1.44568000 1.45343000 1.44421000 1.45442000 1.45650412 0.01512761 169989 1477440000 2016.10.26 00:00 1.45345000 1.45928000 1.45192000 1.46242000 1.45676849 0.01488655 165555 1477526400 2016.10.27 00:00 1.45935000 1.45822000 1.45704000 1.46340000 1.45690673 0.01430640 163156 1477612800 2016.10.28 00:00 1.45833000 1.47138000 1.45816000 1.47507000 1.45828514 0.01399278 177112 1477872000 2016.10.31 00:00 1.47548000 1.47219000 1.46453000 1.47551000 1.45960941 0.01401583 150511 1477958400 2016.11.01 00:00 1.47221000 1.48009000 1.46945000 1.48210000 1.46155994 0.01433343 161420 1478044800 2016.11.02 00:00 1.48009000 1.48512000 1.47919000 1.49098000 1.46380376 0.01531712 168082 1478131200 2016.11.03 00:00 1.48508000 1.48715000 1.48021000 1.48947000 1.46602721 0.01661778 161126 1478217600 2016.11.04 00:00 1.48708000 1.49254000 1.48504000 1.49596000 1.46855224 0.01783996 144728 1478476800 2016.11.07 00:00 1.47553000 1.47521000 1.47449000 1.48701000 1.46918631 0.01816611 134197 1478563200 2016.11.08 00:00 1.47516000 1.46474000 1.46346000 1.47875000 1.46876285 0.01799795 127604 1478649600 2016.11.09 00:00 1.46464000 1.46429000 1.45857000 1.52817000 1.46833687 0.01777441 323063 1478736000 2016.11.10 00:00 1.46429000 1.46659000 1.46165000 1.47044000 1.46817050 0.01757526 230790 1478822400 2016.11.11 00:00 1.46670000 1.46934000 1.46314000 1.47556000 1.46828188 0.01659012 217537 1479081600 2016.11.14 00:00 1.46254000 1.45525000 1.45253000 1.46563000 1.46704075 0.01563070 223862 1479168000 2016.11.15 00:00 1.45518000 1.44171000 1.44142000 1.46196000 1.46462830 0.01510801 199669 1479254400 2016.11.16 00:00 1.44173000 1.43713000 1.43177000 1.44491000 1.46200941 0.01535232 196388 1479340800 2016.11.17 00:00 1.43714000 1.43674000 1.43032000 1.44100000 1.45960280 0.01632695 175285 1479427200 2016.11.18 00:00 1.43652000 1.43049000 1.42813000 1.43877000 1.45683015 0.01810238 201310 1479686400 2016.11.21 00:00 1.42934000 1.42560000 1.42217000 1.43341000 1.45385585 0.02014238 188093 1479772800 2016.11.22 00:00 1.42549000 1.42778000 1.41999000 1.43077000 1.45137244 0.02183109 171170 1479859200 2016.11.23 00:00 1.42777000 1.42305000 1.41861000 1.43057000 1.44867506 0.02361888 161131 1479945600 2016.11.24 00:00 1.42305000 1.42275000 1.42186000 1.42931000 1.44620601 0.02512819 122001 1480032000 2016.11.25 00:00 1.42254000 1.43138000 1.42200000 1.43450000 1.44479401 0.02521953 149750 1480291200 2016.11.28 00:00 1.43109000 1.42343000 1.41658000 1.43924000 1.44275934 0.02559022 168618 1480377600 2016.11.29 00:00 1.42332000 1.43019000 1.42128000 1.43131000 1.44156226 0.02471252 152709 1480464000 2016.11.30 00:00 1.43008000 1.42231000 1.41889000 1.43172000 1.43972871 0.02356733 194499 1480550400 2016.12.01 00:00 1.42232000 1.41995000 1.41250000 1.42695000 1.43784502 0.02187467 180677 1480636800 2016.12.02 00:00 1.41948000 1.41785000 1.41288000 1.42298000 1.43594074 0.01892194 153386 1480896000 2016.12.05 00:00 1.41594000 1.42845000 1.40254000 1.42979000 1.43522733 0.01690243 198678 1480982400 2016.12.06 00:00 1.42835000 1.42276000 1.42073000 1.43056000 1.43403997 0.01582506 131216 1481068800 2016.12.07 00:00 1.42276000 1.42277000 1.42094000 1.42873000 1.43296664 0.01447303 126251 1481155200 2016.12.08 00:00 1.42277000 1.39940000 1.39888000 1.43546000 1.42976982 0.01402852 170475 1481241600 2016.12.09 00:00 1.39957000 1.39107000 1.38626000 1.40225000 1.42608412 0.01324859 134307 1481500800 2016.12.12 00:00 1.38335000 1.39603000 1.38196000 1.39856000 1.42322182 0.01288684 143404 1481587200 2016.12.13 00:00 1.39582000 1.39463000 1.39128000 1.39869000 1.42049879 0.01344423 133053 1481673600 2016.12.14 00:00 1.39479000 1.39901000 1.39240000 1.40290000 1.41845224 0.01360590 156785 1481760000 2016.12.15 00:00 1.39903000 1.38833000 1.38762000 1.39922000 1.41558345 0.01439206 214416 1481846400 2016.12.16 00:00 1.38833000 1.39415000 1.38785000 1.39803000 1.41354217 0.01472667 147172 1482105600 2016.12.19 00:00 1.39195000 1.39420000 1.39193000 1.40083000 1.41170006 0.01509208 124618 1482192000 2016.12.20 00:00 1.39430000 1.38827000 1.38782000 1.39625000 1.40946863 0.01555346 114743 1482278400 2016.12.21 00:00 1.38822000 1.39771000 1.38782000 1.39982000 1.40834876 0.01550242 105211 1482364800 2016.12.22 00:00 1.39778000 1.40673000 1.39758000 1.41679000 1.40819459 0.01517021 131388 1482451200 2016.12.23 00:00 1.40677000 1.41498000 1.40618000 1.41656000 1.40884082 0.01437815 85823 1482710400 2016.12.26 00:00 1.41246000 1.41186000 1.40676000 1.41523000 1.40912836 0.01405942 58785 1482796800 2016.12.27 00:00 1.41196000 1.41843000 1.41093000 1.42001000 1.41001423 0.01361446 58194 1482883200 2016.12.28 00:00 1.41826000 1.41131000 1.40809000 1.42186000 1.41013764 0.01337573 94865 1482969600 2016.12.29 00:00 1.41141000 1.41503000 1.41044000 1.41782000 1.41060358 0.01340497 116177 1483056000 2016.12.30 00:00 1.41526000 1.41423000 1.41184000 1.43595000 1.41094895 0.01346820 153151 1483315200 2017.01.02 00:00 1.41193000 1.40441000 1.40287000 1.41467000 1.41032619 0.01266015 106312 1483401600 2017.01.03 00:00 1.40434000 1.39683000 1.38982000 1.40793000 1.40904084 0.01201648 153780 1483488000 2017.01.04 00:00 1.39686000 1.39441000 1.38773000 1.40040000 1.40764743 0.01125802 160703 1483574400 2017.01.05 00:00 1.39414000 1.40228000 1.39413000 1.40410000 1.40713624 0.01090680 200647 1483660800 2017.01.06 00:00 1.40189000 1.39366000 1.39160000 1.40539000 1.40585279 0.01015603 159458 1483920000 2017.01.09 00:00 1.39443000 1.39702000 1.39312000 1.39929000 1.40501157 0.00980995 133289 1484006400 2017.01.10 00:00 1.39712000 1.39626000 1.39415000 1.40347000 1.40417809 0.00950137 168509 1484092800 2017.01.11 00:00 1.39625000 1.39421000 1.38545000 1.39895000 1.40322875 0.00949391 199243 1484179200 2017.01.12 00:00 1.39426000 1.39459000 1.38591000 1.40191000 1.40240601 0.00902602 217293 1484265600 2017.01.13 00:00 1.39469000 1.39585000 1.39367000 1.40117000 1.40178163 0.00895738 190101 1484524800 2017.01.16 00:00 1.39251000 1.39554000 1.39044000 1.39824000 1.40118719 0.00895187 124879 1484611200 2017.01.17 00:00 1.39554000 1.39701000 1.39153000 1.39931000 1.40078936 0.00860012 221941 1484697600 2017.01.18 00:00 1.39709000 1.41007000 1.39541000 1.41420000 1.40167323 0.00861693 189393 1484784000 2017.01.19 00:00 1.41025000 1.41977000 1.40720000 1.42054000 1.40339673 0.00920247 210299 1484870400 2017.01.20 00:00 1.41958000 1.42570000 1.41879000 1.42720000 1.40552085 0.01014882 194454 1485129600 2017.01.23 00:00 1.42526000 1.42461000 1.42278000 1.43074000 1.40733887 0.01114389 187452 1485216000 2017.01.24 00:00 1.42455000 1.41145000 1.40969000 1.42862000 1.40773040 0.01100414 176035 1485302400 2017.01.25 00:00 1.41155000 1.40418000 1.40169000 1.41284000 1.40739227 0.01090471 177761 1485388800 2017.01.26 00:00 1.40431000 1.39802000 1.39651000 1.40761000 1.40649967 0.01068855 176371 1485475200 2017.01.27 00:00 1.39803000 1.40621000 1.39722000 1.40656000 1.40647209 0.01053920 155681 1485734400 2017.01.30 00:00 1.40753000 1.40232000 1.39616000 1.40992000 1.40607665 0.01044673 161810 1485820800 2017.01.31 00:00 1.40242000 1.40682000 1.39927000 1.40972000 1.40614744 0.01025947 208163 1485907200 2017.02.01 00:00 1.40682000 1.40495000 1.40279000 1.41304000 1.40603340 0.00989794 184715 1485993600 2017.02.02 00:00 1.40492000 1.40118000 1.40071000 1.40895000 1.40557117 0.00983614 184760 1486080000 2017.02.03 00:00 1.40105000 1.40547000 1.39909000 1.40578000 1.40556154 0.00946768 171441 1486339200 2017.02.06 00:00 1.40472000 1.40633000 1.39692000 1.40995000 1.40563472 0.00927913 165433 1486425600 2017.02.07 00:00 1.40602000 1.40804000 1.40180000 1.40978000 1.40586380 0.00905860 161862 1486512000 2017.02.08 00:00 1.40808000 1.40602000 1.39965000 1.40960000 1.40587867 0.00867519 162996 1486598400 2017.02.09 00:00 1.40606000 1.40008000 1.39740000 1.40680000 1.40532642 0.00845806 148689 1486684800 2017.02.10 00:00 1.40019000 1.39144000 1.38828000 1.40142000 1.40400390 0.00899500 152624 1486944000 2017.02.13 00:00 1.39014000 1.38505000 1.38429000 1.39463000 1.40219877 0.01023731 127926 1487030400 2017.02.14 00:00 1.38509000 1.38256000 1.38043000 1.38707000 1.40032841 0.01169477 140866 1487116800 2017.02.15 00:00 1.38252000 1.38606000 1.37836000 1.38726000 1.39896951 0.01239028 153872 1487203200 2017.02.16 00:00 1.38607000 1.39462000 1.38438000 1.39605000 1.39855528 0.01166081 158774 1487289600 2017.02.17 00:00 1.39473000 1.38911000 1.38904000 1.39590000 1.39765573 0.01040711 134981 1487548800 2017.02.20 00:00 1.38788000 1.39017000 1.38788000 1.39299000 1.39694280 0.00878714 89212 1487635200 2017.02.21 00:00 1.39033000 1.38462000 1.38360000 1.39116000 1.39576920 0.00879489 130963 1487721600 2017.02.22 00:00 1.38462000 1.38944000 1.38038000 1.39338000 1.39516642 0.00880757 144419 1487808000 2017.02.23 00:00 1.38944000 1.38642000 1.38460000 1.38987000 1.39433343 0.00914600 130264 1487894400 2017.02.24 00:00 1.38597000 1.38294000 1.38258000 1.39182000 1.39324834 0.00927934 128380 1488153600 2017.02.27 00:00 1.38343000 1.39495000 1.38307000 1.39542000 1.39341040 0.00903632 123716 1488240000 2017.02.28 00:00 1.39506000 1.40664000 1.39378000 1.41027000 1.39467036 0.00891571 140840 1488326400 2017.03.01 00:00 1.40664000 1.40516000 1.40017000 1.41057000 1.39566938 0.00896755 165684 1488412800 2017.03.02 00:00 1.40516000 1.40649000 1.40383000 1.40878000 1.39669991 0.00932891 132027 1488499200 2017.03.03 00:00 1.40656000 1.42024000 1.40598000 1.42114000 1.39894182 0.01094832 135736 1488758400 2017.03.06 00:00 1.41942000 1.41861000 1.41719000 1.42394000 1.40081498 0.01222235 118354 1488844800 2017.03.07 00:00 1.41872000 1.41690000 1.41565000 1.42028000 1.40234689 0.01319573 117821 1488931200 2017.03.08 00:00 1.41690000 1.42184000 1.41592000 1.42363000 1.40420338 0.01460393 137315 1489017600 2017.03.09 00:00 1.42194000 1.42870000 1.42032000 1.43354000 1.40653639 0.01648313 180605 1489104000 2017.03.10 00:00 1.42880000 1.43668000 1.42731000 1.43996000 1.40940721 0.01853896 164713 1489363200 2017.03.13 00:00 1.43592000 1.43216000 1.43195000 1.44177000 1.41157414 0.01921657 149700 1489449600 2017.03.14 00:00 1.43227000 1.42925000 1.42905000 1.43536000 1.41325756 0.01908507 137472 1489536000 2017.03.15 00:00 1.42929000 1.42777000 1.42448000 1.43222000 1.41463969 0.01881101 152167 1489622400 2017.03.16 00:00 1.42787000 1.43361000 1.42412000 1.43791000 1.41644639 0.01927512 182494 1489708800 2017.03.17 00:00 1.43356000 1.43239000 1.42866000 1.43679000 1.41796483 0.01902443 137461 1489968000 2017.03.20 00:00 1.43232000 1.43349000 1.43166000 1.43765000 1.41944342 0.01865574 114327 1490054400 2017.03.21 00:00 1.43354000 1.44294000 1.43088000 1.44454000 1.42168119 0.01815129 157419 1490140800 2017.03.22 00:00 1.44294000 1.43884000 1.43813000 1.44935000 1.42331536 0.01735026 152667 1490227200 2017.03.23 00:00 1.43885000 1.43914000 1.43573000 1.44068000 1.42482247 0.01582429 139908 1490313600 2017.03.24 00:00 1.43918000 1.44516000 1.43765000 1.44694000 1.42675938 0.01357656 128223 1490572800 2017.03.27 00:00 1.44750000 1.45302000 1.44476000 1.45998000 1.42926039 0.01288422 129223 1490659200 2017.03.28 00:00 1.45313000 1.44679000 1.44413000 1.45606000 1.43092987 0.01243255 117968 1490745600 2017.03.29 00:00 1.44690000 1.43428000 1.43307000 1.44913000 1.43124893 0.01101810 129254 1490832000 2017.03.30 00:00 1.43437000 1.42360000 1.42073000 1.43566000 1.43052046 0.00981942 139840 1490918400 2017.03.31 00:00 1.42353000 1.41991000 1.41758000 1.42766000 1.42950994 0.01011439 129797 1491177600 2017.04.03 00:00 1.41764000 1.42740000 1.41735000 1.42995000 1.42930900 0.00990474 126309 1491264000 2017.04.04 00:00 1.42740000 1.43019000 1.42645000 1.43375000 1.42939290 0.00947033 117561 1491350400 2017.04.05 00:00 1.43021000 1.43221000 1.42639000 1.43390000 1.42966120 0.00919943 145311 1491436800 2017.04.06 00:00 1.43217000 1.42752000 1.42673000 1.43563000 1.42945727 0.00931414 137900 1491523200 2017.04.07 00:00 1.42753000 1.41973000 1.41797000 1.42928000 1.42853087 0.00985743 163637 1491782400 2017.04.10 00:00 1.41783000 1.41168000 1.41148000 1.42131000 1.42692602 0.01121828 116412 1491868800 2017.04.11 00:00 1.41171000 1.41290000 1.40896000 1.41931000 1.42559021 0.01223780 124044 1491955200 2017.04.12 00:00 1.41288000 1.41276000 1.40632000 1.41552000 1.42436829 0.01312146 153230 1492041600 2017.04.13 00:00 1.41289000 1.41431000 1.40526000 1.41612000 1.42341035 0.01358312 132724 1492128000 2017.04.14 00:00 1.41434000 1.41374000 1.41211000 1.41579000 1.42248937 0.01400905 63885 1492387200 2017.04.17 00:00 1.41245000 1.41690000 1.41143000 1.41789000 1.42195705 0.01407394 74139 1492473600 2017.04.18 00:00 1.41678000 1.43554000 1.41631000 1.43813000 1.42325066 0.01311076 151200 1492560000 2017.04.19 00:00 1.43552000 1.44375000 1.43504000 1.44592000 1.42520298 0.01288082 132052 1492646400 2017.04.20 00:00 1.44372000 1.44333000 1.44309000 1.45337000 1.42692936 0.01285072 131782 1492732800 2017.04.21 00:00 1.44323000 1.44769000 1.43967000 1.44813000 1.42890657 0.01297365 114558 1492992000 2017.04.24 00:00 1.46940000 1.46690000 1.45586000 1.47079000 1.43252499 0.01494743 168268 1493078400 2017.04.25 00:00 1.46699000 1.48245000 1.46664000 1.49074000 1.43727975 0.01940393 150281 1493164800 2017.04.26 00:00 1.48258000 1.48458000 1.47324000 1.48556000 1.44178454 0.02331493 177845 1493251200 2017.04.27 00:00 1.48462000 1.48191000 1.47557000 1.48930000 1.44560601 0.02577413 165475 1493337600 2017.04.28 00:00 1.48187000 1.48843000 1.48014000 1.49415000 1.44968448 0.02806827 152195 1493596800 2017.05.01 00:00 1.48982000 1.49065000 1.48634000 1.49374000 1.45358596 0.03025543 77007 1493683200 2017.05.02 00:00 1.49075000 1.49813000 1.48964000 1.50012000 1.45782825 0.03267145 119397 1493769600 2017.05.03 00:00 1.49788000 1.49397000 1.49261000 1.50101000 1.46127032 0.03420787 135511 1493856000 2017.05.04 00:00 1.49397000 1.50993000 1.49226000 1.51203000 1.46590458 0.03640662 164832 1493942400 2017.05.05 00:00 1.50999000 1.50113000 1.49965000 1.51520000 1.46925938 0.03671916 164867 1494201600 2017.05.08 00:00 1.50439000 1.49528000 1.49506000 1.50491000 1.47173753 0.03549535 140169 1494288000 2017.05.09 00:00 1.49534000 1.49150000 1.48862000 1.49806000 1.47361967 0.03365761 146286 1494374400 2017.05.10 00:00 1.49153000 1.48358000 1.48251000 1.49557000 1.47456828 0.03101473 134136 1494460800 2017.05.11 00:00 1.48362000 1.48727000 1.48362000 1.49461000 1.47577796 0.02817958 134478 1494547200 2017.05.12 00:00 1.48731000 1.49875000 1.48708000 1.49988000 1.47796578 0.02504223 115550 1494806400 2017.05.15 00:00 1.49687000 1.49591000 1.48993000 1.50060000 1.47967475 0.02119422 131072 1494892800 2017.05.16 00:00 1.49582000 1.50761000 1.49562000 1.50998000 1.48233525 0.01927412 138509 1494979200 2017.05.17 00:00 1.50772000 1.51729000 1.50754000 1.52134000 1.48566427 0.01814978 160219 1495065600 2017.05.18 00:00 1.51731000 1.51007000 1.50918000 1.52075000 1.48798863 0.01572122 200409 1495152000 2017.05.19 00:00 1.51000000 1.51397000 1.50892000 1.52043000 1.49046305 0.01308834 148103 1495411200 2017.05.22 00:00 1.51237000 1.51713000 1.50857000 1.52091000 1.49300276 0.01224432 137411 1495497600 2017.05.23 00:00 1.51713000 1.51107000 1.50933000 1.51995000 1.49472345 0.01197143 174045 1495584000 2017.05.24 00:00 1.51105000 1.50390000 1.50142000 1.51431000 1.49559740 0.01158198 175461 1495670400 2017.05.25 00:00 1.50377000 1.51135000 1.50294000 1.51217000 1.49709765 0.01105370 155969 1495756800 2017.05.26 00:00 1.51138000 1.50301000 1.50125000 1.51261000 1.49766073 0.01071856 146719 1496016000 2017.05.29 00:00 1.50103000 1.50126000 1.50069000 1.50569000 1.49800352 0.01047880 69743 1496102400 2017.05.30 00:00 1.50126000 1.50511000 1.49687000 1.51050000 1.49868033 0.01029980 133332 1496188800 2017.05.31 00:00 1.50511000 1.51756000 1.50179000 1.52001000 1.50047839 0.01031598 153977 1496275200 2017.06.01 00:00 1.51759000 1.51508000 1.51102000 1.51906000 1.50186902 0.01018154 141933 1496361600 2017.06.02 00:00 1.51505000 1.52219000 1.51489000 1.52582000 1.50380435 0.01068595 136659 1496620800 2017.06.05 00:00 1.52017000 1.51606000 1.51393000 1.52269000 1.50497156 0.01063835 117668 1496707200 2017.06.06 00:00 1.51569000 1.51704000 1.51245000 1.52001000 1.50612093 0.01030983 134184 1496793600 2017.06.07 00:00 1.51685000 1.52059000 1.50639000 1.52325000 1.50749894 0.00914527 149163 1496880000 2017.06.08 00:00 1.52012000 1.51424000 1.51203000 1.52192000 1.50814094 0.00783686 167775 1496966400 2017.06.09 00:00 1.51395000 1.50693000 1.50125000 1.51946000 1.50802562 0.00760512 176116 1497225600 2017.06.12 00:00 1.50780000 1.49278000 1.49194000 1.51056000 1.50657365 0.00857211 139069 1497312000 2017.06.13 00:00 1.49255000 1.48446000 1.47933000 1.49305000 1.50446759 0.01081552 140900 1497398400 2017.06.14 00:00 1.48415000 1.48604000 1.47760000 1.49199000 1.50271258 0.01195572 205930 1497484800 2017.06.15 00:00 1.48564000 1.47865000 1.47831000 1.48656000 1.50042091 0.01391846 177033 1497571200 2017.06.16 00:00 1.47852000 1.47882000 1.47621000 1.48470000 1.49836368 0.01521907 136818 1497830400 2017.06.19 00:00 1.48055000 1.47350000 1.47260000 1.48338000 1.49599571 0.01650457 131797 1497916800 2017.06.20 00:00 1.47338000 1.47710000 1.47273000 1.48221000 1.49419612 0.01735401 145280 1498003200 2017.06.21 00:00 1.47704000 1.48872000 1.47635000 1.48884000 1.49367458 0.01745926 145772 1498089600 2017.06.22 00:00 1.48870000 1.47574000 1.47365000 1.48951000 1.49196653 0.01804224 136174 1498176000 2017.06.23 00:00 1.47551000 1.48563000 1.47409000 1.48799000 1.49136305 0.01813636 117995 1498435200 2017.06.26 00:00 1.48474000 1.48118000 1.47875000 1.48584000 1.49039323 0.01846181 127337 1498521600 2017.06.27 00:00 1.48043000 1.49657000 1.48006000 1.49724000 1.49098150 0.01803176 170002 1498608000 2017.06.28 00:00 1.49610000 1.48368000 1.47818000 1.49787000 1.49028612 0.01726886 219978 1498694400 2017.06.29 00:00 1.48312000 1.48743000 1.48232000 1.48962000 1.49001411 0.01642057 190793 1498780800 2017.06.30 00:00 1.48727000 1.48039000 1.47793000 1.48838000 1.48909752 0.01502191 180446 1499040000 2017.07.03 00:00 1.48047000 1.47809000 1.47365000 1.48316000 1.48804919 0.01403768 127444 1499126400 2017.07.04 00:00 1.47787000 1.46740000 1.46521000 1.47878000 1.48608260 0.01325475 117904 1499212800 2017.07.05 00:00 1.46656000 1.47064000 1.46576000 1.47460000 1.48461188 0.01119314 161626 1499299200 2017.07.06 00:00 1.47048000 1.48241000 1.46741000 1.48265000 1.48440217 0.00899582 153740 1499385600 2017.07.07 00:00 1.48200000 1.46773000 1.46507000 1.48353000 1.48281435 0.00778988 162706 1499644800 2017.07.10 00:00 1.46753000 1.46920000 1.46571000 1.47293000 1.48151774 0.00764909 131921 1499731200 2017.07.11 00:00 1.46875000 1.48079000 1.46727000 1.48300000 1.48144843 0.00760430 144453 1499817600 2017.07.12 00:00 1.48069000 1.45506000 1.44799000 1.48257000 1.47893525 0.00895838 183374 1499904000 2017.07.13 00:00 1.45474000 1.44991000 1.44824000 1.45948000 1.47617094 0.01079568 163040 1499990400 2017.07.14 00:00 1.44974000 1.45056000 1.44849000 1.45896000 1.47373180 0.01223320 152065 1500249600 2017.07.17 00:00 1.45074000 1.45753000 1.44838000 1.45765000 1.47218877 0.01291785 139493 1500336000 2017.07.18 00:00 1.45712000 1.45887000 1.45375000 1.46719000 1.47092032 0.01338493 194623 1500422400 2017.07.19 00:00 1.45879000 1.45145000 1.44841000 1.45925000 1.46906600 0.01370788 139296 1500508800 2017.07.20 00:00 1.45125000 1.46449000 1.44784000 1.46762000 1.46863019 0.01373166 187371 1500595200 2017.07.21 00:00 1.46380000 1.46229000 1.45949000 1.46826000 1.46802637 0.01333702 162810 1500854400 2017.07.24 00:00 1.46140000 1.45613000 1.45313000 1.46464000 1.46689338 0.01336894 153320 1500940800 2017.07.25 00:00 1.45600000 1.45653000 1.45463000 1.46368000 1.46590639 0.01184560 163377 1501027200 2017.07.26 00:00 1.45655000 1.46023000 1.45319000 1.46359000 1.46536578 0.01121749 183454 1501113600 2017.07.27 00:00 1.45996000 1.46552000 1.45557000 1.46844000 1.46538047 0.01007593 200668 1501200000 2017.07.28 00:00 1.46526000 1.46094000 1.45810000 1.47136000 1.46495757 0.00946865 183564 1501459200 2017.07.31 00:00 1.46073000 1.47765000 1.46013000 1.47827000 1.46616637 0.00972815 183584 1501545600 2017.08.01 00:00 1.47754000 1.47970000 1.47091000 1.48264000 1.46745529 0.01054846 179954 1501632000 2017.08.02 00:00 1.47930000 1.49013000 1.47930000 1.49374000 1.46961478 0.01234341 174499 1501718400 2017.08.03 00:00 1.49008000 1.49375000 1.48903000 1.49594000 1.47191338 0.01406603 174441 1501804800 2017.08.04 00:00 1.49328000 1.48918000 1.48329000 1.49582000 1.47355782 0.01524493 161839 1502064000 2017.08.07 00:00 1.48884000 1.49547000 1.48806000 1.49825000 1.47564469 0.01684680 104747 1502150400 2017.08.08 00:00 1.49529000 1.48873000 1.48373000 1.49942000 1.47689091 0.01763933 118301 1502236800 2017.08.09 00:00 1.48820000 1.49286000 1.48610000 1.49371000 1.47841178 0.01797355 143661 1502323200 2017.08.10 00:00 1.49270000 1.50026000 1.48717000 1.50080000 1.48049256 0.01829638 136193 1502409600 2017.08.11 00:00 1.50004000 1.49920000 1.49476000 1.50178000 1.48227422 0.01816706 130083 1502668800 2017.08.14 00:00 1.49698000 1.49882000 1.49420000 1.50119000 1.48385001 0.01821743 94090 1502755200 2017.08.15 00:00 1.49847000 1.49697000 1.49199000 1.50051000 1.48509953 0.01797014 120824 1502841600 2017.08.16 00:00 1.49691000 1.48491000 1.48427000 1.49861000 1.48508148 0.01631423 133144 1502928000 2017.08.17 00:00 1.48457000 1.48659000 1.47297000 1.48743000 1.48522515 0.01568544 136988 1503014400 2017.08.18 00:00 1.48654000 1.47901000 1.47494000 1.48813000 1.48463323 0.01479663 129818 1503273600 2017.08.21 00:00 1.47718000 1.48361000 1.47653000 1.48754000 1.48453578 0.01335131 98072 1503360000 2017.08.22 00:00 1.48367000 1.47759000 1.47268000 1.48402000 1.48387428 0.01194066 108639 1503446400 2017.08.23 00:00 1.47725000 1.48164000 1.47710000 1.48666000 1.48366149 0.01076477 110106 1503532800 2017.08.24 00:00 1.48189000 1.47703000 1.47645000 1.48269000 1.48302992 0.01028897 102390 1503619200 2017.08.25 00:00 1.47685000 1.48777000 1.47310000 1.49024000 1.48348135 0.00884676 133992 1503878400 2017.08.28 00:00 1.48882000 1.49816000 1.48512000 1.49846000 1.48487932 0.00858311 86373 1503964800 2017.08.29 00:00 1.49807000 1.49786000 1.49634000 1.50745000 1.48611558 0.00834731 156139 1504051200 2017.08.30 00:00 1.49787000 1.49975000 1.49455000 1.50422000 1.48741409 0.00828103 129345 1504137600 2017.08.31 00:00 1.49966000 1.48664000 1.48520000 1.50511000 1.48734037 0.00818536 145123 1504224000 2017.09.01 00:00 1.48631000 1.46994000 1.46812000 1.48921000 1.48568319 0.00952271 148822 1504483200 2017.09.04 00:00 1.47587000 1.47644000 1.47027000 1.48005000 1.48480289 0.00976481 75190 1504569600 2017.09.05 00:00 1.47631000 1.47408000 1.46949000 1.47707000 1.48378166 0.01033403 123269 1504656000 2017.09.06 00:00 1.47381000 1.45719000 1.44648000 1.48112000 1.48124912 0.01241051 128556 1504742400 2017.09.07 00:00 1.45681000 1.45662000 1.45232000 1.46612000 1.47890349 0.01350181 151966 1504828800 2017.09.08 00:00 1.45610000 1.46134000 1.45513000 1.46323000 1.47723078 0.01374546 147506 1505088000 2017.09.11 00:00 1.46107000 1.44747000 1.44720000 1.46136000 1.47439642 0.01510476 112943 1505174400 2017.09.12 00:00 1.44724000 1.45815000 1.44661000 1.45819000 1.47284914 0.01505326 125169 1505260800 2017.09.13 00:00 1.45809000 1.44696000 1.44685000 1.45893000 1.47038351 0.01644605 119747 1505347200 2017.09.14 00:00 1.44660000 1.44960000 1.44427000 1.45338000 1.46840413 0.01716303 135928 1505433600 2017.09.15 00:00 1.44957000 1.45685000 1.44840000 1.46051000 1.46730373 0.01747172 133095 1505692800 2017.09.18 00:00 1.45269000 1.46928000 1.45133000 1.47261000 1.46749195 0.01704730 112085 1505779200 2017.09.19 00:00 1.46878000 1.47445000 1.46782000 1.47685000 1.46815462 0.01682985 129132 1505865600 2017.09.20 00:00 1.47420000 1.46582000 1.46392000 1.47590000 1.46793228 0.01659962 148521 1505952000 2017.09.21 00:00 1.46497000 1.47192000 1.46455000 1.47392000 1.46831206 0.01644806 122430 1506038400 2017.09.22 00:00 1.47197000 1.47378000 1.46599000 1.47553000 1.46883282 0.01587505 111651 1506297600 2017.09.25 00:00 1.46708000 1.46568000 1.46151000 1.47299000 1.46853255 0.01446011 123657 1506384000 2017.09.26 00:00 1.46543000 1.45589000 1.45516000 1.46824000 1.46732849 0.01300668 135800 1506470400 2017.09.27 00:00 1.45595000 1.46534000 1.44882000 1.46673000 1.46713911 0.01075425 140532 1506556800 2017.09.28 00:00 1.46522000 1.46459000 1.46330000 1.47098000 1.46689634 0.00974923 129721 1506643200 2017.09.29 00:00 1.46429000 1.47448000 1.46408000 1.48049000 1.46761859 0.01015783 122863 1506902400 2017.10.02 00:00 1.47210000 1.46764000 1.46630000 1.47430000 1.46762063 0.00996545 112263 1506988800 2017.10.03 00:00 1.46734000 1.46629000 1.46604000 1.47209000 1.46749391 0.00979910 103119 1507075200 2017.10.04 00:00 1.46626000 1.46709000 1.46507000 1.46928000 1.46745544 0.00950657 106703 1507161600 2017.10.05 00:00 1.46685000 1.47136000 1.46358000 1.47278000 1.46782730 0.00939142 105477 1507248000 2017.10.06 00:00 1.47134000 1.47054000 1.46668000 1.47376000 1.46808565 0.00940344 132936 1507507200 2017.10.09 00:00 1.46920000 1.47352000 1.46899000 1.47453000 1.46860321 0.00846376 61300 1507593600 2017.10.10 00:00 1.47324000 1.47776000 1.47245000 1.47903000 1.46947529 0.00865413 113779 1507680000 2017.10.11 00:00 1.47762000 1.47788000 1.47651000 1.48384000 1.47027574 0.00749005 111671 1507766400 2017.10.12 00:00 1.47690000 1.47567000 1.47424000 1.48003000 1.47078947 0.00612018 104176 1507852800 2017.10.13 00:00 1.47559000 1.47424000 1.47227000 1.48211000 1.47111810 0.00537192 113422 1508112000 2017.10.16 00:00 1.47215000 1.47671000 1.47004000 1.48148000 1.47165066 0.00558206 96665 1508198400 2017.10.17 00:00 1.47635000 1.47333000 1.47258000 1.47893000 1.47181060 0.00559552 102254 1508284800 2017.10.18 00:00 1.47300000 1.46924000 1.46850000 1.47374000 1.47156578 0.00541630 112453 1508371200 2017.10.19 00:00 1.46925000 1.47956000 1.46872000 1.47996000 1.47232713 0.00582423 121407 1508457600 2017.10.20 00:00 1.47946000 1.48731000 1.47403000 1.48765000 1.47375407 0.00698922 125331 1508716800 2017.10.23 00:00 1.48419000 1.48589000 1.48200000 1.48845000 1.47490987 0.00752915 92273 1508803200 2017.10.24 00:00 1.48565000 1.49058000 1.48451000 1.49442000 1.47640227 0.00738070 108017 1508889600 2017.10.25 00:00 1.49040000 1.51157000 1.48951000 1.51332000 1.47975157 0.01090868 138070 1508976000 2017.10.26 00:00 1.51133000 1.49686000 1.49641000 1.51455000 1.48138095 0.01137005 129430 1509062400 2017.10.27 00:00 1.49635000 1.48764000 1.48696000 1.49961000 1.48197705 0.01148952 142867 1509321600 2017.10.30 00:00 1.48785000 1.49518000 1.48665000 1.49531000 1.48323447 0.01166049 94048 1509408000 2017.10.31 00:00 1.49490000 1.50099000 1.49222000 1.50405000 1.48492548 0.01199645 97733 1509494400 2017.11.01 00:00 1.50086000 1.49454000 1.49373000 1.50263000 1.48584114 0.01166391 105328 1509580800 2017.11.02 00:00 1.49460000 1.49326000 1.49232000 1.49911000 1.48654770 0.01142574 119623 1509667200 2017.11.03 00:00 1.49308000 1.48143000 1.48024000 1.49607000 1.48606030 0.01085945 102244 1509926400 2017.11.06 00:00 1.48198000 1.47484000 1.47479000 1.48362000 1.48499170 0.01075704 90247 1510012800 2017.11.07 00:00 1.47466000 1.48042000 1.47392000 1.48374000 1.48455630 0.01070756 98343 1510099200 2017.11.08 00:00 1.48007000 1.47549000 1.47363000 1.48113000 1.48369284 0.01088370 82896 1510185600 2017.11.09 00:00 1.47559000 1.47634000 1.47453000 1.47940000 1.48299257 0.01098365 105279 1510272000 2017.11.10 00:00 1.47628000 1.47907000 1.47386000 1.48116000 1.48261899 0.01093626 87781 1510531200 2017.11.13 00:00 1.47806000 1.48545000 1.47709000 1.48594000 1.48288861 0.01079507 72376 1510617600 2017.11.14 00:00 1.48537000 1.50178000 1.48512000 1.50275000 1.48468779 0.01081266 100254 1510704000 2017.11.15 00:00 1.50192000 1.50492000 1.50094000 1.51254000 1.48661467 0.01058029 122682 1510790400 2017.11.16 00:00 1.50483000 1.50112000 1.49815000 1.50659000 1.48799613 0.01057747 101919 1510876800 2017.11.17 00:00 1.50115000 1.50567000 1.50066000 1.51233000 1.48967936 0.01094014 112279 1511136000 2017.11.20 00:00 1.50431000 1.50398000 1.49878000 1.50772000 1.49104132 0.01116127 107843 1511222400 2017.11.21 00:00 1.50391000 1.50005000 1.49606000 1.50816000 1.49189929 0.01126067 108897 1511308800 2017.11.22 00:00 1.49975000 1.50103000 1.49615000 1.50297000 1.49276888 0.01059246 106898 1511395200 2017.11.23 00:00 1.50072000 1.50658000 1.50017000 1.50754000 1.49408423 0.01110707 70529 1511481600 2017.11.24 00:00 1.50589000 1.51702000 1.50566000 1.51780000 1.49626859 0.01236592 134498 1511740800 2017.11.27 00:00 1.51407000 1.51919000 1.51334000 1.51981000 1.49845158 0.01373821 141428 1511827200 2017.11.28 00:00 1.51908000 1.51774000 1.51622000 1.52338000 1.50028857 0.01481265 172971 1511913600 2017.11.29 00:00 1.51682000 1.52410000 1.51589000 1.52556000 1.50255633 0.01624869 167174 1512000000 2017.11.30 00:00 1.52391000 1.53507000 1.52231000 1.53722000 1.50565287 0.01845733 182824 1512086400 2017.12.01 00:00 1.53498000 1.50964000 1.50853000 1.53572000 1.50603259 0.01777153 228403 1512345600 2017.12.04 00:00 1.50584000 1.50374000 1.49986000 1.51025000 1.50581425 0.01630679 154883 1512432000 2017.12.05 00:00 1.50346000 1.50074000 1.49479000 1.50537000 1.50533099 0.01526074 138976 1512518400 2017.12.06 00:00 1.50014000 1.50829000 1.49221000 1.50967000 1.50561280 0.01374870 131852 1512604800 2017.12.07 00:00 1.50830000 1.51318000 1.50770000 1.51817000 1.50633349 0.01215250 118817 1512691200 2017.12.08 00:00 1.51306000 1.51262000 1.50481000 1.51467000 1.50693220 0.01049496 129178 1512950400 2017.12.11 00:00 1.51065000 1.51298000 1.51065000 1.51820000 1.50750818 0.00925898 104135 1513036800 2017.12.12 00:00 1.51264000 1.51062000 1.50850000 1.51428000 1.50780455 0.00910702 112617 1513123200 2017.12.13 00:00 1.51027000 1.51528000 1.50800000 1.51666000 1.50851649 0.00902051 134769 1513209600 2017.12.14 00:00 1.51530000 1.50688000 1.49976000 1.52265000 1.50836064 0.00892385 170716 1513296000 2017.12.15 00:00 1.50688000 1.51236000 1.50167000 1.51567000 1.50874153 0.00881958 150305 1513555200 2017.12.18 00:00 1.51011000 1.51544000 1.51010000 1.52152000 1.50937948 0.00865919 115532 1513641600 2017.12.19 00:00 1.51525000 1.52502000 1.51512000 1.52707000 1.51086905 0.00855416 127872 1513728000 2017.12.20 00:00 1.52431000 1.52365000 1.51867000 1.53018000 1.51208629 0.00831421 126043 1513814400 2017.12.21 00:00 1.52334000 1.51248000 1.50708000 1.52553000 1.51212378 0.00821070 115787 1513900800 2017.12.22 00:00 1.51226000 1.50933000 1.50478000 1.51692000 1.51185771 0.00824006 114538 1514246400 2017.12.26 00:00 1.50828000 1.50451000 1.50426000 1.51142000 1.51115793 0.00842347 46227 1514332800 2017.12.27 00:00 1.50383000 1.50435000 1.50193000 1.50739000 1.51050955 0.00859845 98371 1514419200 2017.12.28 00:00 1.50393000 1.50045000 1.50011000 1.50649000 1.50955150 0.00855622 97180 1514505600 2017.12.29 00:00 1.50062000 1.50956000 1.49947000 1.51004000 1.50955231 0.00637555 105801 1514851200 2018.01.02 00:00 1.50531000 1.50869000 1.50390000 1.51412000 1.50947018 0.00639126 128523 1514937600 2018.01.03 00:00 1.50851000 1.50615000 1.50319000 1.50931000 1.50915398 0.00637107 124358 1515024000 2018.01.04 00:00 1.50597000 1.50697000 1.50517000 1.51388000 1.50894598 0.00617055 136668 1515110400 2018.01.05 00:00 1.50676000 1.49306000 1.48809000 1.50847000 1.50743303 0.00752944 151206 1515369600 2018.01.08 00:00 1.49204000 1.48623000 1.48439000 1.49374000 1.50541369 0.00934051 125717 1515456000 2018.01.09 00:00 1.48610000 1.48757000 1.48182000 1.48832000 1.50371429 0.01052691 144309 1515542400 2018.01.10 00:00 1.48763000 1.49899000 1.48591000 1.50461000 1.50326436 0.01052092 213106 1515628800 2018.01.11 00:00 1.49874000 1.50647000 1.49789000 1.51300000 1.50356966 0.01032041 200473 1515715200 2018.01.12 00:00 1.50600000 1.51983000 1.50589000 1.52320000 1.50511826 0.01024496 223730 1515974400 2018.01.15 00:00 1.51907000 1.52445000 1.51760000 1.52782000 1.50695938 0.01082062 226704 1516060800 2018.01.16 00:00 1.52400000 1.52465000 1.51434000 1.52676000 1.50864420 0.01137035 203489 1516147200 2018.01.17 00:00 1.52438000 1.51494000 1.51105000 1.53139000 1.50924380 0.01138635 265674 1516233600 2018.01.18 00:00 1.51514000 1.51950000 1.51432000 1.52833000 1.51022058 0.01121022 219620 1516320000 2018.01.19 00:00 1.51933000 1.52722000 1.51799000 1.52914000 1.51183957 0.01183375 201926 1516579200 2018.01.22 00:00 1.53044000 1.52582000 1.52370000 1.53092000 1.51317104 0.01262110 154431 1516665600 2018.01.23 00:00 1.52566000 1.52730000 1.52547000 1.53274000 1.51451666 0.01339116 185899 1516752000 2018.01.24 00:00 1.52707000 1.53156000 1.52012000 1.53335000 1.51613983 0.01422255 214602 1516838400 2018.01.25 00:00 1.53181000 1.53384000 1.52667000 1.54156000 1.51782556 0.01501869 303393 1516924800 2018.01.26 00:00 1.53381000 1.53128000 1.52912000 1.53832000 1.51910694 0.01518024 245289 1517184000 2018.01.29 00:00 1.52862000 1.52773000 1.52199000 1.53453000 1.51992818 0.01538947 220224 1517270400 2018.01.30 00:00 1.52758000 1.53014000 1.52639000 1.53506000 1.52090074 0.01561927 209211 1517356800 2018.01.31 00:00 1.52967000 1.52852000 1.52525000 1.53249000 1.52162638 0.01554774 245152 1517443200 2018.02.01 00:00 1.52843000 1.53400000 1.52602000 1.53582000 1.52280482 0.01571748 219288 1517529600 2018.02.02 00:00 1.53414000 1.54739000 1.53328000 1.54888000 1.52514627 0.01565942 252062 1517788800 2018.02.05 00:00 1.54630000 1.55078000 1.54488000 1.55326000 1.52758757 0.01452515 277782 1517875200 2018.02.06 00:00 1.55025000 1.54630000 1.54251000 1.55705000 1.52936971 0.01231987 377216 1517961600 2018.02.07 00:00 1.54582000 1.54120000 1.53951000 1.55066000 1.53049640 0.01064318 248031 1518048000 2018.02.08 00:00 1.54085000 1.54328000 1.53747000 1.54500000 1.53171389 0.00957374 335316 1518134400 2018.02.09 00:00 1.54308000 1.54110000 1.53943000 1.55620000 1.53260781 0.00939704 304870 1518393600 2018.02.12 00:00 1.54116000 1.54630000 1.54045000 1.54949000 1.53391182 0.00966191 181399 1518480000 2018.02.13 00:00 1.54565000 1.55537000 1.54564000 1.56011000 1.53595546 0.01053970 189708 1518566400 2018.02.14 00:00 1.55504000 1.55515000 1.55077000 1.56032000 1.53778351 0.01030806 251981 1518652800 2018.02.15 00:00 1.55505000 1.56095000 1.55501000 1.56442000 1.53998984 0.01071085 264574 1518739200 2018.02.16 00:00 1.56049000 1.55759000 1.55667000 1.56483000 1.54166605 0.01105521 205181 1518998400 2018.02.19 00:00 1.55699000 1.55838000 1.55466000 1.56004000 1.54325785 0.01112666 143032 1519084800 2018.02.20 00:00 1.55808000 1.56032000 1.55357000 1.56044000 1.54488282 0.01120993 191749 1519171200 2018.02.21 00:00 1.56001000 1.56010000 1.55815000 1.56284000 1.54633208 0.01134539 216338 1519257600 2018.02.22 00:00 1.55992000 1.56666000 1.55689000 1.56881000 1.54826807 0.01192672 252557 1519344000 2018.02.23 00:00 1.56613000 1.55474000 1.55116000 1.56754000 1.54888444 0.01141279 176948 1519603200 2018.02.26 00:00 1.55235000 1.56233000 1.55215000 1.56315000 1.55016497 0.01075273 160337 1519689600 2018.02.27 00:00 1.56118000 1.56262000 1.55870000 1.56580000 1.55135116 0.01005993 201306 1519776000 2018.02.28 00:00 1.56263000 1.56478000 1.55792000 1.56666000 1.55263010 0.00896545 188762 1519862400 2018.03.01 00:00 1.56409000 1.57437000 1.56208000 1.57459000 1.55470057 0.00889490 262116 1519948800 2018.03.02 00:00 1.57430000 1.58736000 1.57289000 1.59179000 1.55781099 0.01105163 221462 1520208000 2018.03.05 00:00 1.58668000 1.59926000 1.58355000 1.60311000 1.56175851 0.01430366 216517 1520294400 2018.03.06 00:00 1.59911000 1.59728000 1.59638000 1.60478000 1.56514151 0.01620043 235614 1520380800 2018.03.07 00:00 1.59683000 1.60239000 1.59682000 1.61222000 1.56868899 0.01769437 270368 1520467200 2018.03.08 00:00 1.60220000 1.58788000 1.58635000 1.60671000 1.57051670 0.01749315 293688 1520553600 2018.03.09 00:00 1.58725000 1.57640000 1.57572000 1.58895000 1.57107702 0.01630688 227822 1520812800 2018.03.12 00:00 1.57668000 1.57998000 1.57604000 1.58097000 1.57192492 0.01548226 65911