Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.68484000 1.68512000 0.00001000 5.00000000 28.00000000 0.00001000 0.69430000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1277002800 2010.06.20 03:00 1.74395000 1.74375000 1.74005000 1.74815000 1.74375000 0.00000000 4367 1277089200 2010.06.21 03:00 1.74365000 1.73804000 1.73191000 1.75016000 1.74320619 0.00000000 41878 1277175600 2010.06.22 03:00 1.73806000 1.74025000 1.73120000 1.74358000 1.74292465 0.00000000 45482 1277262000 2010.06.23 03:00 1.74027000 1.72525000 1.71825000 1.74436000 1.74124135 0.00000000 45256 1277348400 2010.06.24 03:00 1.72515000 1.74312000 1.72343000 1.74791000 1.74142027 0.00000000 40754 1277434800 2010.06.25 03:00 1.74306000 1.73177000 1.72960000 1.75241000 1.74050119 0.00000000 38520 1277607600 2010.06.27 03:00 1.72875000 1.73725000 1.72802000 1.73878000 1.74019156 0.00000000 1127 1277694000 2010.06.28 03:00 1.73717000 1.73886000 1.72948000 1.74983000 1.74006474 0.00000000 35154 1277780400 2010.06.29 03:00 1.73879000 1.75946000 1.73682000 1.76238000 1.74191191 0.00000000 45129 1277866800 2010.06.30 03:00 1.76000000 1.78238000 1.75922000 1.78725000 1.74576601 0.00000000 50288 1277953200 2010.07.01 03:00 1.78230000 1.80995000 1.77944000 1.82084000 1.75187877 0.00000000 78638 1278039600 2010.07.02 03:00 1.81002000 1.82357000 1.79680000 1.82630000 1.75870651 0.00000000 59553 1278212400 2010.07.04 03:00 1.82282000 1.82900000 1.82107000 1.82978000 1.76540113 0.00000000 1476 1278298800 2010.07.05 03:00 1.82907000 1.82468000 1.80761000 1.82916000 1.77104673 0.00000000 33829 1278385200 2010.07.06 03:00 1.82468000 1.81684000 1.80691000 1.82893000 1.77540800 0.00000000 61999 1278471600 2010.07.07 03:00 1.81676000 1.79581000 1.79303000 1.82418000 1.77735105 0.00000000 59966 1278558000 2010.07.08 03:00 1.79581000 1.79036000 1.78316000 1.79844000 1.77858999 0.00000000 58076 1278644400 2010.07.09 03:00 1.79046000 1.77606000 1.77561000 1.79577000 1.77834904 0.00000000 40552 1278817200 2010.07.11 03:00 1.77529000 1.77980000 1.77443000 1.78289000 1.77848723 0.00000000 1491 1278903600 2010.07.12 03:00 1.77973000 1.76888000 1.76326000 1.78203000 1.77757225 0.03445778 44702 1278990000 2010.07.13 03:00 1.76875000 1.77069000 1.76184000 1.77328000 1.77691680 0.03359150 58439 1279076400 2010.07.14 03:00 1.77062000 1.76450000 1.75718000 1.77360000 1.77573425 0.03253299 53621 1279162800 2010.07.15 03:00 1.76457000 1.78676000 1.76030000 1.79318000 1.77678432 0.03159727 61181 1279249200 2010.07.16 03:00 1.78656000 1.81906000 1.78176000 1.82176000 1.78081058 0.03042414 52464 1279422000 2010.07.18 03:00 1.82196000 1.83011000 1.81676000 1.83066000 1.78550576 0.03069236 2445 1279508400 2010.07.19 03:00 1.83008000 1.83266000 1.81620000 1.84393000 1.78999664 0.02953218 50881 1279594800 2010.07.20 03:00 1.83256000 1.79606000 1.79436000 1.83316000 1.79057410 0.02701283 47296 1279681200 2010.07.21 03:00 1.79620000 1.79236000 1.78146000 1.80202000 1.79074419 0.02436853 41119 1279767600 2010.07.22 03:00 1.79246000 1.77788000 1.77346000 1.79836000 1.78951903 0.02394478 47794 1279854000 2010.07.23 03:00 1.77788000 1.77456000 1.76131000 1.78606000 1.78809436 0.02466028 45412 1280026800 2010.07.25 03:00 1.77145000 1.77765000 1.77145000 1.77825000 1.78709966 0.02464026 1410 1280113200 2010.07.26 03:00 1.77755000 1.77160000 1.76545000 1.77871000 1.78562350 0.02396894 37265 1280199600 2010.07.27 03:00 1.77145000 1.77526000 1.76125000 1.77595000 1.78463650 0.02230577 44197 1280286000 2010.07.28 03:00 1.77538000 1.79725000 1.77155000 1.80274000 1.78583778 0.02036144 45351 1280372400 2010.07.29 03:00 1.79735000 1.80562000 1.79245000 1.81136000 1.78772181 0.01942113 41521 1280458800 2010.07.30 03:00 1.80561000 1.79542000 1.79339000 1.81588000 1.78845497 0.01937394 43289 1280631600 2010.08.01 03:00 1.79665000 1.79305000 1.79285000 1.79935000 1.78889259 0.01938322 843 1280718000 2010.08.02 03:00 1.79295000 1.79609000 1.78025000 1.80216000 1.78957806 0.01920044 36083 1280804400 2010.08.03 03:00 1.79605000 1.80005000 1.79175000 1.80655000 1.79057538 0.01915641 36207 1280890800 2010.08.04 03:00 1.80015000 1.80439000 1.78682000 1.80819000 1.79189106 0.01865992 40230 1280977200 2010.08.05 03:00 1.80439000 1.80735000 1.80135000 1.81787000 1.79336334 0.01819401 38343 1281063600 2010.08.06 03:00 1.80750000 1.80955000 1.79785000 1.82460000 1.79490493 0.01712340 34441 1281236400 2010.08.08 03:00 1.81155000 1.81735000 1.80945000 1.81825000 1.79704255 0.01742334 1053 1281322800 2010.08.09 03:00 1.81725000 1.81390000 1.81165000 1.82110000 1.79864803 0.01708029 31964 1281409200 2010.08.10 03:00 1.81410000 1.82195000 1.81155000 1.83087000 1.80086726 0.01664914 51715 1281495600 2010.08.11 03:00 1.82205000 1.80232000 1.79315000 1.82485000 1.80100562 0.01509943 60239 1281582000 2010.08.12 03:00 1.80235000 1.80275000 1.79698000 1.81455000 1.80117175 0.01511096 59784 1281668400 2010.08.13 03:00 1.80255000 1.80615000 1.79495000 1.80875000 1.80164587 0.01514589 41876 1281841200 2010.08.15 03:00 1.80347000 1.80825000 1.80135000 1.80925000 1.80227483 0.01438852 1390 1281927600 2010.08.16 03:00 1.80835000 1.81749000 1.80704000 1.82717000 1.80372390 0.01361966 46134 1282014000 2010.08.17 03:00 1.81745000 1.80725000 1.80085000 1.81883000 1.80405972 0.01236758 45363 1282100400 2010.08.18 03:00 1.80722000 1.79665000 1.79206000 1.80805000 1.80335403 0.01016363 44780 1282186800 2010.08.19 03:00 1.79675000 1.81475000 1.79055000 1.81815000 1.80443936 0.00812565 55712 1282273200 2010.08.20 03:00 1.81475000 1.79835000 1.79625000 1.81975000 1.80385942 0.00820767 49942 1282446000 2010.08.22 03:00 1.79972000 1.79895000 1.79693000 1.80245000 1.80339186 0.00838229 2467 1282532400 2010.08.23 03:00 1.79885000 1.79071000 1.78335000 1.80305000 1.80218406 0.00901952 38602 1282618800 2010.08.24 03:00 1.79065000 1.79765000 1.78715000 1.80455000 1.80175225 0.00901889 53012 1282705200 2010.08.25 03:00 1.79755000 1.80655000 1.79555000 1.81965000 1.80220917 0.00878108 52948 1282791600 2010.08.26 03:00 1.80645000 1.80812000 1.79415000 1.81288000 1.80277211 0.00860714 45872 1282878000 2010.08.27 03:00 1.80806000 1.79465000 1.78284000 1.80826000 1.80199858 0.00910472 41743 1283050800 2010.08.29 03:00 1.78662000 1.79097000 1.78452000 1.79155000 1.80094824 0.00976762 2425 1283137200 2010.08.30 03:00 1.79097000 1.80135000 1.78435000 1.80155000 1.80098650 0.00956145 34131 1283223600 2010.08.31 03:00 1.80125000 1.81194000 1.79437000 1.82414000 1.80202969 0.00881571 48451 1283310000 2010.09.01 03:00 1.81224000 1.80114000 1.79574000 1.81891000 1.80194496 0.00842821 48148 1283396400 2010.09.02 03:00 1.80124000 1.79528000 1.78605000 1.80226000 1.80131020 0.00737793 52546 1283482800 2010.09.03 03:00 1.79520000 1.78835000 1.77917000 1.79615000 1.80007589 0.00810397 33950 1283655600 2010.09.05 03:00 1.79228000 1.79015000 1.78853000 1.79365000 1.79913057 0.00856318 1318 1283742000 2010.09.06 03:00 1.79005000 1.77590000 1.77375000 1.79035000 1.79691814 0.01026458 32454 1283828400 2010.09.07 03:00 1.77590000 1.76407000 1.75910000 1.77776000 1.79378974 0.01289972 89062 1283914800 2010.09.08 03:00 1.76413000 1.76432000 1.75598000 1.77285000 1.79098310 0.01398563 53489 1284001200 2010.09.09 03:00 1.76423000 1.74955000 1.74755000 1.76641000 1.78703709 0.01707519 41829 1284087600 2010.09.10 03:00 1.74955000 1.73965000 1.73881000 1.75595000 1.78252403 0.02093769 29896 1284260400 2010.09.12 03:00 1.73756000 1.74605000 1.73644000 1.74686000 1.77905032 0.02206821 1639 1284346800 2010.09.13 03:00 1.74595000 1.76125000 1.74595000 1.76475000 1.77735505 0.02243445 33467 1284433200 2010.09.14 03:00 1.76115000 1.77205000 1.75745000 1.77395000 1.77684981 0.02206430 49027 1284519600 2010.09.15 03:00 1.77205000 1.78575000 1.76785000 1.79275000 1.77769744 0.02174338 48849 1284606000 2010.09.16 03:00 1.78565000 1.80435000 1.78505000 1.81165000 1.78023578 0.02168142 44764 1284692400 2010.09.17 03:00 1.80445000 1.79689000 1.78944000 1.80455000 1.78182190 0.02111793 40092 1284865200 2010.09.19 03:00 1.78179000 1.79555000 1.78179000 1.79886000 1.78312934 0.02057827 1233 1284951600 2010.09.20 03:00 1.79537000 1.79155000 1.78476000 1.79841000 1.78393130 0.02058987 39126 1285038000 2010.09.21 03:00 1.79142000 1.80545000 1.79135000 1.81015000 1.78598070 0.02136851 46622 1285124400 2010.09.22 03:00 1.80535000 1.82835000 1.80115000 1.83167000 1.79001587 0.02391308 42694 1285210800 2010.09.23 03:00 1.82825000 1.82625000 1.81935000 1.83575000 1.79346674 0.02581125 51151 1285297200 2010.09.24 03:00 1.82595000 1.83656000 1.82475000 1.83905000 1.79757086 0.02890261 42255 1285470000 2010.09.26 03:00 1.83173000 1.83186000 1.82748000 1.83356000 1.80083650 0.03112960 1413 1285556400 2010.09.27 03:00 1.83176000 1.83199000 1.82846000 1.83666000 1.80380350 0.03291838 35745 1285642800 2010.09.28 03:00 1.83199000 1.83745000 1.82876000 1.83965000 1.80700792 0.03486069 43064 1285729200 2010.09.29 03:00 1.83755000 1.84976000 1.83585000 1.85456000 1.81107955 0.03694614 38729 1285815600 2010.09.30 03:00 1.84966000 1.85365000 1.84096000 1.85916000 1.81513388 0.03805332 44702 1285902000 2010.10.01 03:00 1.85367000 1.85245000 1.84505000 1.85985000 1.81868780 0.03839940 36456 1286074800 2010.10.03 03:00 1.85066000 1.85375000 1.84964000 1.85405000 1.82202705 0.03695874 1579 1286161200 2010.10.04 03:00 1.85355000 1.84715000 1.84335000 1.85465000 1.82441971 0.03310013 41419 1286247600 2010.10.05 03:00 1.84719000 1.85165000 1.84425000 1.85875000 1.82701308 0.02918384 49254 1286334000 2010.10.06 03:00 1.85155000 1.84736000 1.83806000 1.85466000 1.82895088 0.02584084 37876 1286420400 2010.10.07 03:00 1.84756000 1.85466000 1.84036000 1.85842000 1.83139937 0.02332533 41681 1286506800 2010.10.08 03:00 1.85456000 1.84207000 1.84116000 1.86998000 1.83241562 0.02110710 43240 1286679600 2010.10.10 03:00 1.84737000 1.84945000 1.84644000 1.85266000 1.83403794 0.02043284 2437 1286766000 2010.10.11 03:00 1.84945000 1.84756000 1.84152000 1.85471000 1.83532575 0.01877178 30529 1286852400 2010.10.12 03:00 1.84759000 1.84052000 1.83166000 1.85166000 1.83582044 0.01646991 50474 1286938800 2010.10.13 03:00 1.84061000 1.84166000 1.82606000 1.84751000 1.83637659 0.01299937 47843 1287025200 2010.10.14 03:00 1.84178000 1.85516000 1.83726000 1.86010000 1.83816549 0.01071683 53756 1287111600 2010.10.15 03:00 1.85547000 1.84849000 1.84766000 1.86241000 1.83914878 0.01014610 52743 1287284400 2010.10.17 03:00 1.84878000 1.85152000 1.84713000 1.85267000 1.84032699 0.00932547 4169 1287370800 2010.10.18 03:00 1.85152000 1.84334000 1.83974000 1.85152000 1.84061394 0.00912170 74632 1287457200 2010.10.19 03:00 1.84314000 1.84243000 1.84010000 1.85463000 1.84078690 0.00879340 108011 1287543600 2010.10.20 03:00 1.84275000 1.85391000 1.84196000 1.85705000 1.84203672 0.00806837 92840 1287630000 2010.10.21 03:00 1.85391000 1.86384000 1.84821000 1.86981000 1.84411322 0.00781369 97804 1287716400 2010.10.22 03:00 1.86384000 1.86775000 1.85670000 1.87024000 1.84636434 0.00800462 72647 1287889200 2010.10.24 03:00 1.86408000 1.86554000 1.86191000 1.86640000 1.84819060 0.00813395 3729 1287975600 2010.10.25 03:00 1.86554000 1.85174000 1.84974000 1.86824000 1.84852863 0.00800712 84968 1288062000 2010.10.26 03:00 1.85174000 1.85108000 1.84674000 1.85694000 1.84877162 0.00787466 83497 1288148400 2010.10.27 03:00 1.85092000 1.84389000 1.84224000 1.85674000 1.84830671 0.00806609 96210 1288234800 2010.10.28 03:00 1.84386000 1.84762000 1.84082000 1.85350000 1.84824130 0.00805077 69847 1288321200 2010.10.29 03:00 1.84764000 1.81894000 1.81567000 1.84803000 1.84545070 0.01095686 69124 1288494000 2010.10.31 03:00 1.82254000 1.82379000 1.82146000 1.82574000 1.84338778 0.01233062 3931 1288580400 2010.11.01 03:00 1.82379000 1.81341000 1.80684000 1.82731000 1.84053275 0.01484675 60860 1288666800 2010.11.02 03:00 1.81366000 1.81980000 1.80837000 1.82316000 1.83855821 0.01605931 69907 1288753200 2010.11.03 03:00 1.81966000 1.79584000 1.79061000 1.82082000 1.83448980 0.01974231 79958 1288839600 2010.11.04 03:00 1.79574000 1.79051000 1.78422000 1.80504000 1.83030125 0.02332972 71901 1288926000 2010.11.05 03:00 1.79051000 1.76245000 1.75958000 1.79277000 1.82383923 0.02962498 68237 1289098800 2010.11.07 03:00 1.77024000 1.77594000 1.76932000 1.77801000 1.81927740 0.03216902 3227 1289185200 2010.11.08 03:00 1.77581000 1.76323000 1.76184000 1.77773000 1.81393955 0.03554837 70504 1289271600 2010.11.09 03:00 1.76323000 1.77321000 1.75851000 1.77754000 1.81006054 0.03693993 86183 1289358000 2010.11.10 03:00 1.77311000 1.76206000 1.75506000 1.77541000 1.80548906 0.03911787 92186 1289444400 2010.11.11 03:00 1.76201000 1.75142000 1.74741000 1.76423000 1.80033963 0.04159979 72663 1289530800 2010.11.12 03:00 1.75143000 1.76791000 1.74731000 1.77205000 1.79725109 0.04137546 86629 1289703600 2010.11.14 03:00 1.76248000 1.76558000 1.76205000 1.76800000 1.79423480 0.03999692 2579 1289790000 2010.11.15 03:00 1.76551000 1.75720000 1.74869000 1.78007000 1.79070768 0.03810022 75778 1289876400 2010.11.16 03:00 1.75740000 1.75570000 1.75403000 1.76737000 1.78737361 0.03563360 87665 1289962800 2010.11.17 03:00 1.75580000 1.75650000 1.75155000 1.76648000 1.78443327 0.03366302 71154 1290049200 2010.11.18 03:00 1.75650000 1.75154000 1.74871000 1.75953000 1.78130057 0.03126481 68980 1290135600 2010.11.19 03:00 1.75144000 1.75258000 1.75124000 1.76440000 1.77856528 0.02871686 62062 1290308400 2010.11.21 03:00 1.75821000 1.75994000 1.75674000 1.76140000 1.77679145 0.02443740 3132 1290394800 2010.11.22 03:00 1.75994000 1.76350000 1.75509000 1.78151000 1.77552559 0.02257133 71695 1290481200 2010.11.23 03:00 1.76349000 1.76000000 1.75070000 1.77342000 1.77404697 0.01976466 88447 1290567600 2010.11.24 03:00 1.76011000 1.75306000 1.74770000 1.76119000 1.77204821 0.01762416 80501 1290654000 2010.11.25 03:00 1.75306000 1.75315000 1.74744000 1.76040000 1.77024838 0.01368075 53863 1290740400 2010.11.26 03:00 1.75310000 1.76484000 1.75145000 1.76866000 1.76973329 0.01215168 63559 1290913200 2010.11.28 03:00 1.76343000 1.76187000 1.76051000 1.76594000 1.76898441 0.01077166 3691 1290999600 2010.11.29 03:00 1.76179000 1.75940000 1.75460000 1.77060000 1.76807161 0.01018361 75333 1291086000 2010.11.30 03:00 1.75921000 1.75151000 1.74277000 1.76367000 1.76649431 0.00942644 90381 1291172400 2010.12.01 03:00 1.75150000 1.75410000 1.74360000 1.75873000 1.76531390 0.00889520 76236 1291258800 2010.12.02 03:00 1.75411000 1.74661000 1.74120000 1.75777000 1.76353258 0.00828018 71913 1291345200 2010.12.03 03:00 1.74646000 1.74925000 1.74362000 1.75950000 1.76217233 0.00788293 66597 1291518000 2010.12.05 03:00 1.75108000 1.75267000 1.74982000 1.75468000 1.76126735 0.00721473 3220 1291604400 2010.12.06 03:00 1.75260000 1.74551000 1.74275000 1.75387000 1.75976665 0.00691950 72707 1291690800 2010.12.07 03:00 1.74551000 1.75082000 1.74393000 1.75395000 1.75891459 0.00654016 84321 1291777200 2010.12.08 03:00 1.75077000 1.77302000 1.74993000 1.78171000 1.76025796 0.00792498 81142 1291863600 2010.12.09 03:00 1.77305000 1.76740000 1.76293000 1.77991000 1.76093815 0.00837124 74072 1291950000 2010.12.10 03:00 1.76732000 1.76687000 1.75874000 1.77076000 1.76150309 0.00870369 55723 1292122800 2010.12.12 03:00 1.76704000 1.76567000 1.76558000 1.76858000 1.76189994 0.00865585 2504 1292209200 2010.12.13 03:00 1.76583000 1.78150000 1.75850000 1.78390000 1.76376661 0.01019661 64377 1292295600 2010.12.14 03:00 1.78160000 1.77950000 1.77484000 1.78797000 1.76526503 0.01136272 81138 1292382000 2010.12.15 03:00 1.77950000 1.78603000 1.77625000 1.79386000 1.76724265 0.01306695 90088 1292468400 2010.12.16 03:00 1.78612000 1.78800000 1.78564000 1.80035000 1.76921954 0.01456610 64157 1292554800 2010.12.17 03:00 1.78800000 1.79045000 1.78281000 1.80486000 1.77124149 0.01565870 72548 1292727600 2010.12.19 03:00 1.79068000 1.78919000 1.78763000 1.79104000 1.77295087 0.01628063 2802 1292814000 2010.12.20 03:00 1.78905000 1.77090000 1.76414000 1.78974000 1.77275555 0.01610911 66925 1292900400 2010.12.21 03:00 1.77112000 1.76230000 1.75717000 1.77289000 1.77175978 0.01573683 70645 1292986800 2010.12.22 03:00 1.76230000 1.76537000 1.75868000 1.77270000 1.77115123 0.01537613 61374 1293073200 2010.12.23 03:00 1.76537000 1.75310000 1.74668000 1.76561000 1.76943207 0.01489336 50025 1293159600 2010.12.24 03:00 1.75292000 1.75406000 1.74814000 1.75733000 1.76796806 0.01471853 5550 1293418800 2010.12.27 03:00 1.75304000 1.75680000 1.75254000 1.75715000 1.76690443 0.01414318 1973 1293505200 2010.12.28 03:00 1.75680000 1.73324000 1.72374000 1.76484000 1.76369830 0.01579765 62970 1293591600 2010.12.29 03:00 1.73312000 1.72427000 1.71601000 1.73441000 1.75994322 0.01861700 61253 1293678000 2010.12.30 03:00 1.72414000 1.72360000 1.71670000 1.72964000 1.75648196 0.02104769 58517 1293764400 2010.12.31 03:00 1.72380000 1.72140000 1.71899000 1.72492000 1.75314082 0.02356287 8226 1294023600 2011.01.03 03:00 1.72711000 1.72585000 1.72407000 1.72730000 1.75054170 0.02483002 2047 1294110000 2011.01.04 03:00 1.72593000 1.73431000 1.72360000 1.75381000 1.74899582 0.02535470 86339 1294196400 2011.01.05 03:00 1.73439000 1.73461000 1.72481000 1.74027000 1.74762574 0.02571117 89142 1294282800 2011.01.06 03:00 1.73451000 1.71689000 1.71500000 1.73753000 1.74469853 0.02722560 85449 1294369200 2011.01.07 03:00 1.71700000 1.69799000 1.69430000 1.71897000 1.74025010 0.02920705 79265 1294542000 2011.01.09 03:00 1.69630000 1.69791000 1.69364000 1.69791000 1.73621771 0.03050932 2624 1294628400 2011.01.10 03:00 1.69902000 1.69820000 1.69320000 1.70473000 1.73259697 0.03055224 77488 1294714800 2011.01.11 03:00 1.69811000 1.70983000 1.69656000 1.71057000 1.73042869 0.02888031 91253 1294801200 2011.01.12 03:00 1.70983000 1.72166000 1.70622000 1.72573000 1.72959358 0.02579554 91427 1294887600 2011.01.13 03:00 1.72158000 1.72967000 1.70905000 1.73877000 1.72960086 0.02208606 93553 1294974000 2011.01.14 03:00 1.72967000 1.74664000 1.72718000 1.75032000 1.73122363 0.02042347 82757 1295146800 2011.01.16 03:00 1.74004000 1.73960000 1.73677000 1.74096000 1.73202138 0.01939394 1602 1295233200 2011.01.17 03:00 1.73960000 1.71982000 1.71523000 1.74097000 1.73085934 0.01782073 62621 1295319600 2011.01.18 03:00 1.71980000 1.73365000 1.71848000 1.74147000 1.73112512 0.01720142 83262 1295406000 2011.01.19 03:00 1.73352000 1.75804000 1.73207000 1.76084000 1.73368844 0.01837483 84195 1295492400 2011.01.20 03:00 1.75804000 1.78300000 1.75326000 1.78450000 1.73838478 0.02264079 76313 1295578800 2011.01.21 03:00 1.78300000 1.79174000 1.78020000 1.79749000 1.74346623 0.02757255 72572 1295751600 2011.01.23 03:00 1.79868000 1.79459000 1.79234000 1.79868000 1.74833516 0.03144641 3669 1295838000 2011.01.24 03:00 1.79452000 1.78450000 1.78278000 1.79608000 1.75177943 0.03337155 80231 1295924400 2011.01.25 03:00 1.78427000 1.78298000 1.77729000 1.78934000 1.75475091 0.03456274 77261 1296010800 2011.01.26 03:00 1.78296000 1.77214000 1.77074000 1.78903000 1.75640702 0.03480846 62302 1296097200 2011.01.27 03:00 1.77244000 1.77691000 1.76974000 1.78307000 1.75835968 0.03547499 42029 1296183600 2011.01.28 03:00 1.77691000 1.75892000 1.75722000 1.78127000 1.75841305 0.03509471 60225 1296356400 2011.01.30 03:00 1.76370000 1.76388000 1.76231000 1.76666000 1.75893371 0.03402870 3230 1296442800 2011.01.31 03:00 1.76388000 1.77427000 1.75740000 1.77979000 1.76039431 0.03172843 67828 1296529200 2011.02.01 03:00 1.77427000 1.76735000 1.76627000 1.77713000 1.76105675 0.02865299 68584 1296615600 2011.02.02 03:00 1.76719000 1.78493000 1.76289000 1.78827000 1.76333040 0.02575371 59034 1296702000 2011.02.03 03:00 1.78488000 1.76271000 1.76004000 1.79085000 1.76327131 0.02280451 63403 1296788400 2011.02.04 03:00 1.76278000 1.76224000 1.75340000 1.77238000 1.76317309 0.02082669 57144 1296961200 2011.02.06 03:00 1.76071000 1.76255000 1.76044000 1.76403000 1.76311375 0.01944195 2231 1297047600 2011.02.07 03:00 1.76265000 1.75929000 1.75495000 1.77174000 1.76274958 0.01917977 57751 1297134000 2011.02.08 03:00 1.75921000 1.75652000 1.75037000 1.76542000 1.76215629 0.01868152 62823 1297220400 2011.02.09 03:00 1.75653000 1.77836000 1.75572000 1.78082000 1.76369950 0.01579111 60849 1297306800 2011.02.10 03:00 1.77820000 1.78544000 1.77175000 1.78921000 1.76577002 0.01391193 64943 1297393200 2011.02.11 03:00 1.78546000 1.77974000 1.77859000 1.79100000 1.76710050 0.01341300 66479 1297566000 2011.02.13 03:00 1.78850000 1.78355000 1.78211000 1.78850000 1.76866712 0.01269747 2884 1297652400 2011.02.14 03:00 1.78387000 1.78390000 1.77678000 1.78699000 1.77011787 0.01155855 57234 1297738800 2011.02.15 03:00 1.78384000 1.79452000 1.77999000 1.79764000 1.77244188 0.01104615 61933 1297825200 2011.02.16 03:00 1.79446000 1.79665000 1.79070000 1.80465000 1.77474742 0.01185752 56923 1297911600 2011.02.17 03:00 1.79665000 1.79492000 1.78716000 1.80170000 1.77666861 0.01266932 49912 1297998000 2011.02.18 03:00 1.79492000 1.79704000 1.77862000 1.79801000 1.77860875 0.01363373 51790 1298170800 2011.02.20 03:00 1.79288000 1.79578000 1.79153000 1.79648000 1.78024410 0.01442201 991 1298257200 2011.02.21 03:00 1.79566000 1.79344000 1.78675000 1.79760000 1.78150086 0.01410810 33489 1298343600 2011.02.22 03:00 1.79344000 1.82804000 1.79344000 1.83676000 1.78593316 0.01750655 47248 1298430000 2011.02.23 03:00 1.82817000 1.84629000 1.82304000 1.84979000 1.79168143 0.02275904 59657 1298516400 2011.02.24 03:00 1.84621000 1.83960000 1.83708000 1.84920000 1.79624510 0.02541592 59478 1298602800 2011.02.25 03:00 1.83987000 1.82934000 1.82591000 1.84798000 1.79939699 0.02709618 48530 1298775600 2011.02.27 03:00 1.82976000 1.82659000 1.82543000 1.83197000 1.80198680 0.02711027 2318 1298862000 2011.02.28 03:00 1.82663000 1.83572000 1.82205000 1.84202000 1.80519949 0.02732164 48698 1298948400 2011.03.01 03:00 1.83572000 1.84216000 1.83224000 1.84564000 1.80871954 0.02750122 50230 1299034800 2011.03.02 03:00 1.84212000 1.86625000 1.84144000 1.86928000 1.81419863 0.02899855 42711 1299121200 2011.03.03 03:00 1.86635000 1.88629000 1.85457000 1.88828000 1.82106448 0.03133392 38137 1299207600 2011.03.04 03:00 1.88629000 1.89494000 1.88486000 1.90061000 1.82810024 0.03504070 31965 1299380400 2011.03.06 03:00 1.89802000 1.89695000 1.89480000 1.90002000 1.83465736 0.03807683 1832 1299466800 2011.03.07 03:00 1.89699000 1.89343000 1.89070000 1.90219000 1.84025475 0.03925573 30605 1299553200 2011.03.08 03:00 1.89362000 1.87752000 1.87542000 1.89634000 1.84380382 0.03863542 29092 1299639600 2011.03.09 03:00 1.87772000 1.88846000 1.87167000 1.89195000 1.84805679 0.03812147 31663 1299726000 2011.03.10 03:00 1.88862000 1.87842000 1.87455000 1.89081000 1.85094853 0.03714580 35275 1299812400 2011.03.11 03:00 1.87843000 1.87117000 1.86032000 1.88343000 1.85287438 0.03554716 39826 1299985200 2011.03.13 03:00 1.88236000 1.88386000 1.88230000 1.89350000 1.85582539 0.03388666 5289 1300071600 2011.03.14 03:00 1.88375000 1.89307000 1.87948000 1.89614000 1.85937250 0.03224029 55866 1300158000 2011.03.15 03:00 1.89293000 1.90934000 1.89196000 1.91724000 1.86413131 0.03066363 97371 1300244400 2011.03.16 03:00 1.90939000 1.92266000 1.89704000 1.95710000 1.86970547 0.02866515 95101 1300330800 2011.03.17 03:00 1.92265000 1.94257000 1.91950000 1.95652000 1.87664495 0.03095051 97656 1300417200 2011.03.18 03:00 1.94260000 1.93968000 1.92504000 1.94638000 1.88264829 0.03309793 82459 1300590000 2011.03.20 03:00 1.94174000 1.93486000 1.93422000 1.94313000 1.88762083 0.03367273 3024 1300676400 2011.03.21 03:00 1.93501000 1.93267000 1.92343000 1.93968000 1.89191123 0.03250166 55399 1300762800 2011.03.22 03:00 1.93267000 1.91579000 1.91096000 1.93637000 1.89418540 0.02934836 53736 1300849200 2011.03.23 03:00 1.91593000 1.89669000 1.89427000 1.91979000 1.89442393 0.02624509 60354 1300935600 2011.03.24 03:00 1.89664000 1.88659000 1.88072000 1.89696000 1.89367784 0.02376996 54556 1301022000 2011.03.25 03:00 1.88682000 1.86920000 1.86291000 1.89228000 1.89134662 0.02440425 54453 1301194800 2011.03.27 03:00 1.86518000 1.86672000 1.86471000 1.87082000 1.88900123 0.02587345 4355 1301281200 2011.03.28 03:00 1.86682000 1.87634000 1.86597000 1.87794000 1.88779540 0.02647209 48260 1301367600 2011.03.29 03:00 1.87632000 1.86363000 1.85865000 1.88042000 1.88549393 0.02782191 53799 1301454000 2011.03.30 03:00 1.86364000 1.85487000 1.84223000 1.86540000 1.88257736 0.02971458 52290 1301540400 2011.03.31 03:00 1.85496000 1.86411000 1.85377000 1.86776000 1.88081857 0.03072271 51129 1301626800 2011.04.01 03:00 1.86420000 1.85346000 1.84405000 1.86771000 1.87821299 0.03236569 51800 1301799600 2011.04.03 03:00 1.85246000 1.85191000 1.84937000 1.85438000 1.87570794 0.03398190 3164 1301886000 2011.04.04 03:00 1.85182000 1.85059000 1.84596000 1.85702000 1.87331576 0.03551685 46985 1301972400 2011.04.05 03:00 1.85059000 1.85206000 1.83797000 1.85353000 1.87129140 0.03668012 55322 1302058800 2011.04.06 03:00 1.85198000 1.83992000 1.83536000 1.85232000 1.86830365 0.03832539 57677 1302145200 2011.04.07 03:00 1.83984000 1.84087000 1.82980000 1.84521000 1.86569092 0.03878958 62306 1302231600 2011.04.08 03:00 1.84085000 1.84958000 1.83622000 1.85214000 1.86415655 0.03740128 49527 1302404400 2011.04.10 03:00 1.84648000 1.85060000 1.84590000 1.85210000 1.86286545 0.03360067 2681 1302490800 2011.04.11 03:00 1.85049000 1.84354000 1.84142000 1.85299000 1.86102493 0.02968503 50186 1302577200 2011.04.12 03:00 1.84376000 1.84332000 1.83838000 1.85616000 1.85933874 0.02531712 70467 1302663600 2011.04.13 03:00 1.84324000 1.83255000 1.82778000 1.84620000 1.85678744 0.02045593 59920 1302750000 2011.04.14 03:00 1.83246000 1.82516000 1.82003000 1.83318000 1.85377530 0.01721124 67458 1302836400 2011.04.15 03:00 1.82516000 1.80429000 1.80254000 1.82579000 1.84906241 0.01795299 53103 1303009200 2011.04.17 03:00 1.80242000 1.81279000 1.80208000 1.81509000 1.84560790 0.01781196 3557 1303095600 2011.04.18 03:00 1.81284000 1.80926000 1.79803000 1.82060000 1.84214619 0.01892814 53999 1303182000 2011.04.19 03:00 1.80897000 1.81693000 1.80633000 1.82223000 1.83974465 0.01907683 38680 1303268400 2011.04.20 03:00 1.81713000 1.82083000 1.80991000 1.82853000 1.83794326 0.01776130 40703 1303354800 2011.04.21 03:00 1.82073000 1.81543000 1.81153000 1.82860000 1.83579914 0.01751193 36263 1303441200 2011.04.22 03:00 1.81533000 1.81323000 1.81173000 1.81923000 1.83364969 0.01769403 12941 1303614000 2011.04.24 03:00 1.81563000 1.81513000 1.81053000 1.81653000 1.83188591 0.01677449 2007 1303700400 2011.04.25 03:00 1.81523000 1.82023000 1.81483000 1.82443000 1.83077583 0.01621302 23554 1303786800 2011.04.26 03:00 1.82013000 1.81873000 1.81343000 1.82263000 1.82962861 0.01563512 40349 1303873200 2011.04.27 03:00 1.81883000 1.84153000 1.81073000 1.84563000 1.83076207 0.01529278 45271 1303959600 2011.04.28 03:00 1.84152000 1.84673000 1.83862000 1.85431000 1.83228283 0.01531511 44329 1304046000 2011.04.29 03:00 1.84683000 1.82627000 1.82617000 1.85333000 1.83171018 0.01510372 26711 1304294400 2011.05.02 00:00 1.82933000 1.83846000 1.82733000 1.84103000 1.83235302 0.01524399 52505 1304380800 2011.05.03 00:00 1.83869000 1.85613000 1.83673000 1.85889000 1.83461749 0.01651232 48113 1304467200 2011.05.04 00:00 1.85843000 1.87663000 1.85425000 1.88863000 1.83861868 0.02025419 57865 1304553600 2011.05.05 00:00 1.87613000 1.85312000 1.85063000 1.88852000 1.83999976 0.02114425 55631 1304640000 2011.05.06 00:00 1.85313000 1.80958000 1.80907000 1.85563000 1.83710264 0.02072764 72380 1304899200 2011.05.09 00:00 1.81649000 1.80515000 1.80227000 1.82029000 1.83405953 0.02056798 59064 1304985600 2011.05.10 00:00 1.80500000 1.81150000 1.80369000 1.81623000 1.83191100 0.02031705 61532 1305072000 2011.05.11 00:00 1.81148000 1.79809000 1.79723000 1.81483000 1.82868996 0.01998838 58503 1305158400 2011.05.12 00:00 1.79898000 1.79043000 1.78373000 1.80493000 1.82504615 0.02098619 71661 1305244800 2011.05.13 00:00 1.79053000 1.79244000 1.78820000 1.80667000 1.82194080 0.02191104 64582 1305504000 2011.05.16 00:00 1.79459000 1.81513000 1.78781000 1.82093000 1.82129216 0.02198322 53727 1305590400 2011.05.17 00:00 1.81503000 1.81357000 1.81080000 1.82074000 1.82055671 0.02211566 66454 1305676800 2011.05.18 00:00 1.81353000 1.80553000 1.80193000 1.81733000 1.81912560 0.02250215 55304 1305763200 2011.05.19 00:00 1.80583000 1.80922000 1.79638000 1.81344000 1.81818221 0.02271933 52790 1305849600 2011.05.20 00:00 1.80843000 1.77844000 1.77433000 1.81033000 1.81439723 0.02500752 48336 1306108800 2011.05.23 00:00 1.77929000 1.77723000 1.77185000 1.78453000 1.81085750 0.02705854 57159 1306195200 2011.05.24 00:00 1.77663000 1.77063000 1.75703000 1.77833000 1.80702631 0.02936758 53309 1306281600 2011.05.25 00:00 1.77053000 1.76293000 1.76020000 1.77453000 1.80282666 0.03095795 53899 1306368000 2011.05.26 00:00 1.76293000 1.74277000 1.73958000 1.76783000 1.79710698 0.03345077 54607 1306454400 2011.05.27 00:00 1.74272000 1.74739000 1.73573000 1.75805000 1.79237203 0.03571525 53739 1306713600 2011.05.30 00:00 1.74954000 1.74889000 1.73863000 1.75093000 1.78823088 0.03646447 44092 1306800000 2011.05.31 00:00 1.74885000 1.74743000 1.73994000 1.75223000 1.78434508 0.03511448 51157 1306886400 2011.06.01 00:00 1.74692000 1.75853000 1.74553000 1.76077000 1.78188650 0.02931092 51511 1306972800 2011.06.02 00:00 1.75843000 1.77594000 1.75513000 1.77683000 1.78132017 0.02467419 51887 1307059200 2011.06.03 00:00 1.77679000 1.79364000 1.77033000 1.79723000 1.78249349 0.02399338 49862 1307318400 2011.06.06 00:00 1.79169000 1.78943000 1.78570000 1.79723000 1.78315411 0.02354202 41572 1307404800 2011.06.07 00:00 1.78993000 1.78973000 1.78233000 1.79153000 1.78378038 0.02280558 43638 1307491200 2011.06.08 00:00 1.78988000 1.78874000 1.78443000 1.79983000 1.78425273 0.02269302 47491 1307577600 2011.06.09 00:00 1.78879000 1.75853000 1.75045000 1.78914000 1.78180294 0.02286959 49216 1307664000 2011.06.10 00:00 1.75893000 1.74574000 1.74033000 1.76103000 1.77836838 0.02353997 44576 1307923200 2011.06.13 00:00 1.74619000 1.76713000 1.74463000 1.77133000 1.77729806 0.02199438 46441 1308009600 2011.06.14 00:00 1.76713000 1.76473000 1.75913000 1.77272000 1.77610110 0.02031095 43924 1308096000 2011.06.15 00:00 1.76474000 1.76564000 1.75964000 1.76974000 1.77510480 0.01902148 8145 1308182400 2011.06.16 00:00 1.75723000 1.76443000 1.75633000 1.76911000 1.77408816 0.01713664 61343 1308268800 2011.06.17 00:00 1.76453000 1.76024000 1.75794000 1.76943000 1.77276928 0.01681291 50397 1308528000 2011.06.20 00:00 1.76234000 1.76544000 1.75804000 1.77033000 1.77207126 0.01656984 41061 1308614400 2011.06.21 00:00 1.76513000 1.77279000 1.76163000 1.77633000 1.77213971 0.01659473 40454 1308700800 2011.06.22 00:00 1.77274000 1.76153000 1.75936000 1.77619000 1.77112926 0.01625555 43755 1308787200 2011.06.23 00:00 1.76173000 1.75079000 1.74521000 1.76233000 1.76919219 0.01509829 53185 1308873600 2011.06.24 00:00 1.75069000 1.74684000 1.74223000 1.75493000 1.76706341 0.01480864 49766 1309132800 2011.06.27 00:00 1.75583000 1.77343000 1.75463000 1.77533000 1.76766975 0.01432519 55053 1309219200 2011.06.28 00:00 1.77293000 1.76893000 1.76753000 1.78363000 1.76778977 0.01359106 46894 1309305600 2011.06.29 00:00 1.76883000 1.74823000 1.74650000 1.77263000 1.76592694 0.01422334 53122 1309392000 2011.06.30 00:00 1.74833000 1.74873000 1.74343000 1.75746000 1.76428913 0.01468901 49518 1309478400 2011.07.01 00:00 1.74853000 1.75583000 1.74726000 1.75893000 1.76348350 0.01330446 45568 1309737600 2011.07.04 00:00 1.75504000 1.75183000 1.74753000 1.75867000 1.76237365 0.01221092 33934 1309824000 2011.07.05 00:00 1.75173000 1.74823000 1.74263000 1.75233000 1.76102663 0.01087005 45713 1309910400 2011.07.06 00:00 1.74803000 1.73113000 1.72785000 1.74863000 1.75817933 0.01060752 48487 1309996800 2011.07.07 00:00 1.73064000 1.72303000 1.71923000 1.73523000 1.75483178 0.01300454 43801 1310083200 2011.07.08 00:00 1.72243000 1.70199000 1.70064000 1.72733000 1.74979923 0.01780401 44985 1310342400 2011.07.11 00:00 1.70044000 1.69173000 1.68552000 1.70423000 1.74426882 0.02238069 57187 1310428800 2011.07.12 00:00 1.69164000 1.70813000 1.69113000 1.71433000 1.74082703 0.02399036 77827 1310515200 2011.07.13 00:00 1.70954000 1.69053000 1.68703000 1.71243000 1.73603684 0.02677372 69675 1310601600 2011.07.14 00:00 1.69053000 1.67900000 1.67373000 1.69822000 1.73060476 0.03000005 73769 1310688000 2011.07.15 00:00 1.67844000 1.67248000 1.66944000 1.68728000 1.72506907 0.03315310 49545 1310947200 2011.07.18 00:00 1.66825000 1.66984000 1.65984000 1.67424000 1.71980916 0.03531387 52404 1311033600 2011.07.19 00:00 1.67044000 1.65387000 1.65012000 1.67440000 1.71352924 0.03759979 54928 1311120000 2011.07.20 00:00 1.65389000 1.65949000 1.65172000 1.66382000 1.70838264 0.03904221 109183 1311206400 2011.07.21 00:00 1.65947000 1.67067000 1.65204000 1.67226000 1.70479096 0.03954423 125288 1311292800 2011.07.22 00:00 1.67075000 1.65985000 1.65742000 1.67628000 1.70051087 0.04052417 105033 1311552000 2011.07.25 00:00 1.66480000 1.66325000 1.65495000 1.66612000 1.69696222 0.03858853 102096 1311638400 2011.07.26 00:00 1.66321000 1.66634000 1.65562000 1.66854000 1.69404581 0.03607658 67693 1311724800 2011.07.27 00:00 1.66684000 1.64966000 1.64873000 1.66764000 1.68981859 0.03573946 71312 1311811200 2011.07.28 00:00 1.64689000 1.64464000 1.63385000 1.65570000 1.68551587 0.03496087 97561 1311897600 2011.07.29 00:00 1.64475000 1.63679000 1.63376000 1.65844000 1.68087531 0.03313224 63209 1312156800 2011.08.01 00:00 1.63381000 1.62544000 1.62051000 1.64144000 1.67559576 0.03146171 79433 1312243200 2011.08.02 00:00 1.62544000 1.63875000 1.62034000 1.63954000 1.67208664 0.02792529 112838 1312329600 2011.08.03 00:00 1.63834000 1.65786000 1.63751000 1.66254000 1.67073172 0.02463432 67214 1312416000 2011.08.04 00:00 1.65781000 1.68494000 1.65434000 1.68992000 1.67208489 0.02222868 90930 1312502400 2011.08.05 00:00 1.68544000 1.69294000 1.67996000 1.70327000 1.67407109 0.02236106 116937 1312761600 2011.08.08 00:00 1.71118000 1.72627000 1.70149000 1.73414000 1.67904242 0.02665223 126440 1312848000 2011.08.09 00:00 1.72623000 1.71611000 1.70814000 1.77674000 1.68257266 0.02876833 143589 1312934400 2011.08.10 00:00 1.71461000 1.74676000 1.70774000 1.75776000 1.68868574 0.03481950 107479 1313020800 2011.08.11 00:00 1.74674000 1.71105000 1.70867000 1.74869000 1.69081567 0.03615024 138388 1313107200 2011.08.12 00:00 1.71106000 1.71144000 1.70709000 1.73383000 1.69277989 0.03714895 92131 1313366400 2011.08.15 00:00 1.71284000 1.73356000 1.70416000 1.74629000 1.69666371 0.03963308 53108 1313452800 2011.08.16 00:00 1.73405000 1.72277000 1.71918000 1.74106000 1.69915003 0.03997145 69963 1313539200 2011.08.17 00:00 1.72278000 1.72194000 1.71727000 1.73140000 1.70132050 0.04019071 56911 1313625600 2011.08.18 00:00 1.72355000 1.74454000 1.72070000 1.74714000 1.70543664 0.04231332 62487 1313712000 2011.08.19 00:00 1.74434000 1.75879000 1.73520000 1.76157000 1.71051791 0.04454409 67435 1313971200 2011.08.22 00:00 1.75682000 1.74048000 1.73642000 1.76097000 1.71337145 0.04477933 63861 1314057600 2011.08.23 00:00 1.73908000 1.72698000 1.72464000 1.74933000 1.71466750 0.04405978 63951 1314144000 2011.08.24 00:00 1.72812000 1.73963000 1.72644000 1.74633000 1.71704488 0.04262741 53488 1314230400 2011.08.25 00:00 1.73963000 1.73759000 1.72854000 1.74437000 1.71900156 0.04015519 34739 1314316800 2011.08.26 00:00 1.73774000 1.72559000 1.71554000 1.73774000 1.71962903 0.03583829 60934 1314576000 2011.08.29 00:00 1.72259000 1.71474000 1.71304000 1.72734000 1.71916341 0.02898897 47819 1314662400 2011.08.30 00:00 1.71474000 1.69245000 1.68804000 1.71508000 1.71661927 0.02377163 55619 1314748800 2011.08.31 00:00 1.69260000 1.68204000 1.68184000 1.69604000 1.71332601 0.02225843 40668 1314835200 2011.09.01 00:00 1.68214000 1.67565000 1.67354000 1.69277000 1.70973782 0.02438327 51126 1314921600 2011.09.02 00:00 1.67516000 1.67467000 1.66754000 1.68144000 1.70639803 0.02688202 83974 1315180800 2011.09.05 00:00 1.67637000 1.69374000 1.67540000 1.69708000 1.70519250 0.02723240 41918 1315267200 2011.09.06 00:00 1.69364000 1.70134000 1.69009000 1.70441000 1.70482559 0.02730867 68781 1315353600 2011.09.07 00:00 1.70134000 1.69417000 1.68744000 1.70454000 1.70381078 0.02618237 59801 1315440000 2011.09.08 00:00 1.69417000 1.67026000 1.66428000 1.69555000 1.70061546 0.02844066 55459 1315526400 2011.09.09 00:00 1.67054000 1.66084000 1.65649000 1.67104000 1.69682732 0.03117732 67489 1315785600 2011.09.12 00:00 1.65429000 1.66134000 1.64969000 1.67214000 1.69344758 0.03236605 83526 1315872000 2011.09.13 00:00 1.66134000 1.66194000 1.65354000 1.66495000 1.69044686 0.03355827 72276 1315958400 2011.09.14 00:00 1.66164000 1.66960000 1.65744000 1.67961000 1.68846144 0.03384390 79612 1316044800 2011.09.15 00:00 1.66980000 1.68387000 1.66890000 1.68838000 1.68802416 0.03159124 81207 1316131200 2011.09.16 00:00 1.68433000 1.66331000 1.65494000 1.68732000 1.68567043 0.02845219 68157 1316390400 2011.09.19 00:00 1.66083000 1.65884000 1.65101000 1.66859000 1.68311515 0.02685250 72988 1316476800 2011.09.20 00:00 1.65884000 1.66184000 1.65539000 1.66665000 1.68108895 0.02576775 81702 1316563200 2011.09.21 00:00 1.66220000 1.69304000 1.66084000 1.69998000 1.68222714 0.02224392 81943 1316649600 2011.09.22 00:00 1.69299000 1.72483000 1.68504000 1.73515000 1.68628456 0.02099565 81815 1316736000 2011.09.23 00:00 1.72461000 1.73892000 1.71604000 1.74525000 1.69129746 0.02348229 77203 1316995200 2011.09.26 00:00 1.74087000 1.73444000 1.73092000 1.75444000 1.69540627 0.02620717 89285 1317081600 2011.09.27 00:00 1.73416000 1.72285000 1.71124000 1.73628000 1.69801996 0.02789391 85342 1317168000 2011.09.28 00:00 1.72245000 1.74294000 1.71974000 1.74714000 1.70229806 0.03095262 73375 1317254400 2011.09.29 00:00 1.74286000 1.76334000 1.74094000 1.77241000 1.70811158 0.03523350 111649 1317340800 2011.09.30 00:00 1.76344000 1.75759000 1.75116000 1.77484000 1.71282381 0.03776032 72066 1317600000 2011.10.03 00:00 1.75277000 1.75006000 1.73947000 1.75858000 1.71637011 0.03968680 75096 1317686400 2011.10.04 00:00 1.75004000 1.75564000 1.74164000 1.76833000 1.72011010 0.04184777 85136 1317772800 2011.10.05 00:00 1.75543000 1.74164000 1.74034000 1.75619000 1.72216057 0.04246676 75294 1317859200 2011.10.06 00:00 1.74022000 1.74086000 1.72085000 1.74878000 1.72394147 0.04165209 117426 1317945600 2011.10.07 00:00 1.74062000 1.73853000 1.72931000 1.74704000 1.72533085 0.03972441 100583 1318204800 2011.10.10 00:00 1.74239000 1.73961000 1.73134000 1.74518000 1.72669077 0.03751651 49891 1318291200 2011.10.11 00:00 1.73987000 1.74865000 1.73663000 1.75033000 1.72878212 0.03532658 68417 1318377600 2011.10.12 00:00 1.74936000 1.73212000 1.72628000 1.75495000 1.72910002 0.03280440 68365 1318464000 2011.10.13 00:00 1.73143000 1.73153000 1.72893000 1.73864000 1.72933144 0.03122737 61404 1318550400 2011.10.14 00:00 1.73044000 1.72313000 1.72170000 1.73644000 1.72874083 0.02757339 100540 1318809600 2011.10.17 00:00 1.72791000 1.73490000 1.71918000 1.73735000 1.72932742 0.02263325 60130 1318896000 2011.10.18 00:00 1.73543000 1.72760000 1.72350000 1.74084000 1.72916290 0.01694916 115305 1318982400 2011.10.19 00:00 1.72761000 1.73746000 1.72510000 1.73904000 1.72995310 0.01449227 53044 1319068800 2011.10.20 00:00 1.73704000 1.73720000 1.72553000 1.73884000 1.73064328 0.01407181 66081 1319155200 2011.10.21 00:00 1.73802000 1.72929000 1.72556000 1.74125000 1.73051440 0.01403474 48372 1319414400 2011.10.24 00:00 1.72736000 1.72469000 1.71611000 1.73006000 1.72995969 0.01440836 50950 1319500800 2011.10.25 00:00 1.72487000 1.74402000 1.72328000 1.74914000 1.73129877 0.01377514 54132 1319587200 2011.10.26 00:00 1.74614000 1.73555000 1.73523000 1.75274000 1.73170365 0.01331417 54105 1319673600 2011.10.27 00:00 1.73555000 1.72434000 1.72144000 1.74335000 1.73100235 0.01178416 81323 1319760000 2011.10.28 00:00 1.72467000 1.72279000 1.71899000 1.73509000 1.73022022 0.01073742 43890 1320019200 2011.10.31 00:00 1.72446000 1.71711000 1.70981000 1.73217000 1.72897163 0.01077193 51853 1320105600 2011.11.01 00:00 1.71572000 1.72265000 1.70821000 1.72736000 1.72836957 0.00934369 88412 1320192000 2011.11.02 00:00 1.72275000 1.74441000 1.71939000 1.75022000 1.72989723 0.00894954 80652 1320278400 2011.11.03 00:00 1.74431000 1.73751000 1.72656000 1.75211000 1.73062225 0.00857382 84436 1320364800 2011.11.04 00:00 1.73763000 1.73531000 1.73020000 1.74751000 1.73106871 0.00836726 71706 1320624000 2011.11.07 00:00 1.73370000 1.72575000 1.72500000 1.73570000 1.73056216 0.00829311 34596 1320710400 2011.11.08 00:00 1.72575000 1.73258000 1.72560000 1.73760000 1.73075434 0.00724504 30629 1320796800 2011.11.09 00:00 1.73258000 1.73150000 1.72830000 1.74148000 1.73082535 0.00723879 38829 1320883200 2011.11.10 00:00 1.73190000 1.74994000 1.73100000 1.75438000 1.73264580 0.00837223 41846 1320969600 2011.11.11 00:00 1.74900000 1.74975000 1.74641000 1.75780000 1.73427477 0.00899919 64797 1321228800 2011.11.14 00:00 1.74074000 1.74530000 1.74001000 1.75222000 1.73532479 0.00944852 51464 1321315200 2011.11.15 00:00 1.74510000 1.75486000 1.74438000 1.76319000 1.73718529 0.01047226 66054 1321401600 2011.11.16 00:00 1.75482000 1.75736000 1.75222000 1.76386000 1.73910669 0.01174287 65613 1321488000 2011.11.17 00:00 1.75786000 1.77266000 1.75496000 1.77836000 1.74230224 0.01456466 41234 1321574400 2011.11.18 00:00 1.77326000 1.78678000 1.76916000 1.78758000 1.74653822 0.01826829 33845 1321833600 2011.11.21 00:00 1.78438000 1.80478000 1.77862000 1.81081000 1.75208505 0.02302393 35335 1321920000 2011.11.22 00:00 1.80375000 1.80658000 1.79788000 1.81298000 1.75727505 0.02731236 35979 1322006400 2011.11.23 00:00 1.80608000 1.80128000 1.79708000 1.81278000 1.76146600 0.02979918 36247 1322092800 2011.11.24 00:00 1.80148000 1.79868000 1.79488000 1.80548000 1.76501019 0.03078264 26296 1322179200 2011.11.25 00:00 1.79846000 1.78765000 1.78408000 1.80218000 1.76716636 0.03030552 28743 1322438400 2011.11.28 00:00 1.77248000 1.76319000 1.76149000 1.77928000 1.76678766 0.02808864 31925 1322524800 2011.11.29 00:00 1.76200000 1.74909000 1.74619000 1.76889000 1.76510217 0.02632637 33317 1322611200 2011.11.30 00:00 1.74871000 1.72199000 1.71879000 1.75189000 1.76099625 0.02728940 36961 1322697600 2011.12.01 00:00 1.72223000 1.72684000 1.72109000 1.73881000 1.75774327 0.02793157 71666 1322784000 2011.12.02 00:00 1.72754000 1.72224000 1.71879000 1.73245000 1.75436201 0.02899898 66927 1323043200 2011.12.05 00:00 1.71801000 1.71732000 1.71489000 1.72647000 1.75083420 0.03023101 60747 1323129600 2011.12.06 00:00 1.71734000 1.71791000 1.71474000 1.72477000 1.74769856 0.03174920 66837 1323216000 2011.12.07 00:00 1.71791000 1.71954000 1.71514000 1.72578000 1.74501679 0.03309536 63290 1323302400 2011.12.08 00:00 1.71920000 1.72520000 1.70710000 1.72830000 1.74312948 0.03406529 70824 1323388800 2011.12.09 00:00 1.72534000 1.72574000 1.72221000 1.74246000 1.74147334 0.03487492 72346 1323648000 2011.12.12 00:00 1.72624000 1.72786000 1.72454000 1.73801000 1.74017683 0.03549557 64414 1323734400 2011.12.13 00:00 1.72788000 1.72202000 1.71236000 1.72980000 1.73844761 0.03622241 70877 1323820800 2011.12.14 00:00 1.72214000 1.72933000 1.71978000 1.73128000 1.73757926 0.03635202 74990 1323907200 2011.12.15 00:00 1.72920000 1.72696000 1.72229000 1.73970000 1.73656791 0.03591375 73469 1323993600 2011.12.16 00:00 1.72636000 1.71194000 1.70494000 1.72754000 1.73422239 0.03522156 61461 1324252800 2011.12.19 00:00 1.70647000 1.71994000 1.70570000 1.72284000 1.73286216 0.03197349 50122 1324339200 2011.12.20 00:00 1.72014000 1.70308000 1.69753000 1.72077000 1.73002577 0.02863841 55217 1324425600 2011.12.21 00:00 1.70290000 1.69285000 1.68657000 1.70579000 1.72648522 0.02551612 59355 1324512000 2011.12.22 00:00 1.69310000 1.68411000 1.68219000 1.70110000 1.72244948 0.02196479 42927 1324598400 2011.12.23 00:00 1.68467000 1.68541000 1.68271000 1.69051000 1.71892191 0.01819424 37602 1324857600 2011.12.26 00:00 1.68215000 1.68450000 1.68031000 1.69017000 1.71564364 0.01678900 6255 1324944000 2011.12.27 00:00 1.68441000 1.69038000 1.68266000 1.69653000 1.71323757 0.01580358 30634 1325030400 2011.12.28 00:00 1.69019000 1.68263000 1.67599000 1.69325000 1.71032257 0.01694084 35293 1325116800 2011.12.29 00:00 1.68278000 1.67980000 1.67526000 1.68533000 1.70741566 0.01781644 30414 1325203200 2011.12.30 00:00 1.68033000 1.66614000 1.65948000 1.68037000 1.70348464 0.01982572 46471 1325462400 2012.01.02 00:00 1.66285000 1.66113000 1.65599000 1.66587000 1.69945087 0.02200276 12788 1325548800 2012.01.03 00:00 1.66103000 1.65146000 1.65031000 1.66125000 1.69488031 0.02456805 58091 1325635200 2012.01.04 00:00 1.65113000 1.64238000 1.64028000 1.65548000 1.68988028 0.02726950 50841 1325721600 2012.01.05 00:00 1.64196000 1.63746000 1.63500000 1.64622000 1.68488787 0.02927979 58028 1325808000 2012.01.06 00:00 1.63780000 1.62891000 1.62618000 1.64184000 1.67955664 0.03122878 51707 1326067200 2012.01.09 00:00 1.62868000 1.62150000 1.61894000 1.63010000 1.67402744 0.03278270 56290 1326153600 2012.01.10 00:00 1.62145000 1.60782000 1.60560000 1.62280000 1.66772197 0.03515125 61878 1326240000 2012.01.11 00:00 1.60776000 1.59396000 1.59285000 1.61009000 1.66069702 0.03714584 63014 1326326400 2012.01.12 00:00 1.59401000 1.61361000 1.59282000 1.61839000 1.65621254 0.03621402 63022 1326412800 2012.01.13 00:00 1.61273000 1.59505000 1.59303000 1.62413000 1.65038754 0.03724997 75090 1326672000 2012.01.16 00:00 1.59436000 1.59556000 1.59084000 1.59966000 1.64516587 0.03644815 49899 1326758400 2012.01.17 00:00 1.59537000 1.59047000 1.59047000 1.59934000 1.63995674 0.03658451 67287 1326844800 2012.01.18 00:00 1.59144000 1.59889000 1.58744000 1.60145000 1.63604562 0.03609529 74519 1326931200 2012.01.19 00:00 1.59850000 1.61480000 1.59756000 1.61538000 1.63402223 0.03490361 71398 1327017600 2012.01.20 00:00 1.61471000 1.60316000 1.60260000 1.62060000 1.63108297 0.03371003 60274 1327276800 2012.01.23 00:00 1.59733000 1.60541000 1.59495000 1.60893000 1.62863792 0.03197767 60284 1327363200 2012.01.24 00:00 1.60572000 1.60510000 1.60284000 1.61638000 1.62639622 0.02910871 64600 1327449600 2012.01.25 00:00 1.60525000 1.60421000 1.60030000 1.61396000 1.62428324 0.02635915 72484 1327536000 2012.01.26 00:00 1.60446000 1.59894000 1.59481000 1.60622000 1.62186960 0.02329175 65123 1327622400 2012.01.27 00:00 1.59436000 1.60225000 1.58942000 1.60750000 1.62000107 0.02088921 71863 1327881600 2012.01.30 00:00 1.60584000 1.60379000 1.59896000 1.60848000 1.61845716 0.01840370 64300 1327968000 2012.01.31 00:00 1.60423000 1.58429000 1.58178000 1.60630000 1.61520314 0.01676578 67233 1328054400 2012.02.01 00:00 1.58433000 1.58051000 1.57879000 1.58749000 1.61189903 0.01559191 74110 1328140800 2012.02.02 00:00 1.58016000 1.57684000 1.57201000 1.58296000 1.60856008 0.01455867 57954 1328227200 2012.02.03 00:00 1.57706000 1.57353000 1.56533000 1.58605000 1.60522388 0.01401807 71221 1328486400 2012.02.06 00:00 1.57160000 1.57372000 1.56717000 1.57739000 1.60222351 0.01367883 71864 1328572800 2012.02.07 00:00 1.57400000 1.58621000 1.56890000 1.58759000 1.60069841 0.01336805 81831 1328659200 2012.02.08 00:00 1.58628000 1.58830000 1.57849000 1.59167000 1.59951761 0.01309291 62456 1328745600 2012.02.09 00:00 1.58894000 1.59272000 1.58540000 1.59402000 1.59887022 0.01251700 103283 1328832000 2012.02.10 00:00 1.59272000 1.59615000 1.59018000 1.60178000 1.59861115 0.01239863 151103 1329091200 2012.02.13 00:00 1.59278000 1.58040000 1.57925000 1.59746000 1.59687676 0.01238278 150463 1329177600 2012.02.14 00:00 1.58037000 1.57482000 1.57307000 1.58733000 1.59477611 0.01266407 171441 1329264000 2012.02.15 00:00 1.57482000 1.56776000 1.55881000 1.57568000 1.59220315 0.01346812 170766 1329350400 2012.02.16 00:00 1.56731000 1.57562000 1.56623000 1.57830000 1.59062380 0.01268841 166160 1329436800 2012.02.17 00:00 1.57632000 1.57812000 1.56694000 1.58134000 1.58943296 0.01244095 137955 1329696000 2012.02.20 00:00 1.56972000 1.57645000 1.56872000 1.58094000 1.58819649 0.01197697 116447 1329782400 2012.02.21 00:00 1.57656000 1.58643000 1.57502000 1.58869000 1.58802825 0.01132643 155456 1329868800 2012.02.22 00:00 1.58644000 1.59732000 1.58453000 1.59994000 1.58891318 0.01123259 121107 1329955200 2012.02.23 00:00 1.59712000 1.59857000 1.59179000 1.60298000 1.58983288 0.01159400 68906 1330041600 2012.02.24 00:00 1.59860000 1.60837000 1.59272000 1.61172000 1.59159832 0.01280969 61626 1330300800 2012.02.27 00:00 1.60870000 1.59427000 1.59259000 1.61401000 1.59185277 0.01267596 69113 1330387200 2012.02.28 00:00 1.59382000 1.60612000 1.59194000 1.61017000 1.59321155 0.01366767 71075 1330473600 2012.02.29 00:00 1.60638000 1.59717000 1.58512000 1.60686000 1.59358854 0.01359289 83003 1330560000 2012.03.01 00:00 1.59729000 1.58522000 1.58482000 1.59987000 1.59279154 0.01281242 75866 1330646400 2012.03.02 00:00 1.58522000 1.59142000 1.58282000 1.59301000 1.59266092 0.01201681 61279 1330905600 2012.03.05 00:00 1.58968000 1.61012000 1.58904000 1.61153000 1.59432369 0.01243881 72087 1330992000 2012.03.06 00:00 1.61014000 1.61362000 1.60779000 1.62174000 1.59616143 0.01363204 82335 1331078400 2012.03.07 00:00 1.61362000 1.61022000 1.60222000 1.61576000 1.59750034 0.01433324 73433 1331164800 2012.03.08 00:00 1.61032000 1.61009000 1.59722000 1.61436000 1.59869936 0.01498874 70815 1331251200 2012.03.09 00:00 1.60982000 1.59685000 1.59094000 1.61180000 1.59852323 0.01491688 65576 1331510400 2012.03.12 00:00 1.60082000 1.60792000 1.59820000 1.61048000 1.59941816 0.01479266 57117 1331596800 2012.03.13 00:00 1.60802000 1.58892000 1.58862000 1.60822000 1.59841833 0.01364928 65057 1331683200 2012.03.14 00:00 1.58892000 1.61012000 1.58872000 1.61438000 1.59953278 0.01225676 66350 1331769600 2012.03.15 00:00 1.61002000 1.59652000 1.59422000 1.61426000 1.59924585 0.01101834 68121 1331856000 2012.03.16 00:00 1.59651000 1.59759000 1.59025000 1.59982000 1.59908815 0.00996119 56879 1332115200 2012.03.19 00:00 1.59680000 1.60182000 1.59224000 1.60589000 1.59934832 0.00856397 52751 1332201600 2012.03.20 00:00 1.60185000 1.61775000 1.60082000 1.62542000 1.60110086 0.00870090 64870 1332288000 2012.03.21 00:00 1.61782000 1.62012000 1.61482000 1.62799000 1.60291221 0.00943245 67126 1332374400 2012.03.22 00:00 1.62012000 1.63052000 1.61975000 1.63964000 1.60554152 0.01111092 82454 1332460800 2012.03.23 00:00 1.63062000 1.62155000 1.61966000 1.63245000 1.60706614 0.01177424 71823 1332720000 2012.03.26 00:00 1.62332000 1.62218000 1.61672000 1.62652000 1.60850556 0.01203031 63816 1332806400 2012.03.27 00:00 1.62222000 1.62212000 1.61660000 1.62542000 1.60980217 0.01256032 61753 1332892800 2012.03.28 00:00 1.62202000 1.62992000 1.62192000 1.63236000 1.61171815 0.01326216 71973 1332979200 2012.03.29 00:00 1.62982000 1.62712000 1.62623000 1.63445000 1.61318500 0.01248778 72425 1333065600 2012.03.30 00:00 1.62702000 1.62980000 1.62205000 1.63194000 1.61476738 0.01218116 65269 1333324800 2012.04.02 00:00 1.62118000 1.61722000 1.61412000 1.63076000 1.61500096 0.01217383 56322 1333411200 2012.04.03 00:00 1.61722000 1.61524000 1.61434000 1.62515000 1.61502373 0.01217252 63722 1333497600 2012.04.04 00:00 1.61546000 1.61235000 1.61017000 1.62133000 1.61476909 0.01211645 69557 1333584000 2012.04.05 00:00 1.61256000 1.60057000 1.59756000 1.61350000 1.61341679 0.01239665 59722 1333670400 2012.04.06 00:00 1.60055000 1.59691000 1.59500000 1.60735000 1.61184472 0.01247889 26800 1333929600 2012.04.09 00:00 1.60132000 1.59473000 1.58788000 1.60158000 1.61021474 0.01322466 35771 1334016000 2012.04.10 00:00 1.59489000 1.60472000 1.59362000 1.61015000 1.60969143 0.01254516 71779 1334102400 2012.04.11 00:00 1.60460000 1.60177000 1.59802000 1.60762000 1.60893701 0.01288836 70272 1334188800 2012.04.12 00:00 1.60178000 1.59249000 1.59189000 1.60312000 1.60737063 0.01365863 69440 1334275200 2012.04.13 00:00 1.59288000 1.58880000 1.58172000 1.59395000 1.60560200 0.01482847 66790 1334534400 2012.04.16 00:00 1.58408000 1.60229000 1.58309000 1.60271000 1.60528657 0.01497032 73623 1334620800 2012.04.17 00:00 1.60061000 1.59747000 1.59434000 1.60918000 1.60454213 0.01513428 64287 1334707200 2012.04.18 00:00 1.59777000 1.60779000 1.59474000 1.60982000 1.60485146 0.01461774 68222 1334793600 2012.04.19 00:00 1.60799000 1.61395000 1.60145000 1.61581000 1.60571798 0.01329622 78206 1334880000 2012.04.20 00:00 1.61384000 1.61450000 1.61218000 1.62165000 1.60655437 0.01274064 62811 1335139200 2012.04.23 00:00 1.61288000 1.61688000 1.61209000 1.62197000 1.60753776 0.01228621 60645 1335225600 2012.04.24 00:00 1.61697000 1.62240000 1.61540000 1.62897000 1.60895321 0.01217570 64317 1335312000 2012.04.25 00:00 1.62226000 1.62485000 1.62058000 1.62844000 1.61046719 0.01186479 65241 1335398400 2012.04.26 00:00 1.62388000 1.62260000 1.61608000 1.62833000 1.61162270 0.01180263 62845 1335484800 2012.04.27 00:00 1.62326000 1.61206000 1.60890000 1.62583000 1.61166434 0.01109487 74342 1335744000 2012.04.30 00:00 1.60907000 1.61718000 1.60751000 1.62066000 1.61218965 0.01127933 56703 1335830400 2012.05.01 00:00 1.61676000 1.62295000 1.61604000 1.63248000 1.61321444 0.01189288 48094 1335916800 2012.05.02 00:00 1.62305000 1.62231000 1.61534000 1.62667000 1.61408068 0.01240292 66563 1336003200 2012.05.03 00:00 1.62490000 1.64407000 1.62236000 1.64546000 1.61693681 0.01467047 65375 1336089600 2012.05.04 00:00 1.64401000 1.64375000 1.64011000 1.65695000 1.61949045 0.01599417 53159 1336348800 2012.05.07 00:00 1.64159000 1.64161000 1.63576000 1.64358000 1.62159707 0.01642980 53125 1336435200 2012.05.08 00:00 1.64183000 1.65048000 1.63768000 1.65413000 1.62434783 0.01801968 57147 1336521600 2012.05.09 00:00 1.65071000 1.64826000 1.64732000 1.65432000 1.62662518 0.01874237 64898 1336608000 2012.05.10 00:00 1.64832000 1.64684000 1.64062000 1.65111000 1.62855040 0.01819100 49504 1336694400 2012.05.11 00:00 1.64636000 1.64985000 1.64176000 1.65434000 1.63057893 0.01698910 40224 1336953600 2012.05.14 00:00 1.64783000 1.65051000 1.64671000 1.65737000 1.63247713 0.01673068 51888 1337040000 2012.05.15 00:00 1.65111000 1.65410000 1.64787000 1.65768000 1.63453645 0.01584025 60069 1337126400 2012.05.16 00:00 1.65395000 1.66331000 1.65250000 1.66549000 1.63727679 0.01631919 70420 1337212800 2012.05.17 00:00 1.66315000 1.66318000 1.65681000 1.66498000 1.63974376 0.01679761 68292 1337299200 2012.05.18 00:00 1.66325000 1.68984000 1.65815000 1.69724000 1.64451483 0.01981774 74706 1337558400 2012.05.21 00:00 1.68471000 1.67461000 1.67377000 1.69053000 1.64738104 0.02038085 65751 1337644800 2012.05.22 00:00 1.67446000 1.68086000 1.66651000 1.68321000 1.65056951 0.02140479 67206 1337731200 2012.05.23 00:00 1.67966000 1.67700000 1.67281000 1.69247000 1.65308670 0.02180418 79527 1337817600 2012.05.24 00:00 1.67732000 1.66289000 1.66238000 1.67825000 1.65402035 0.02095063 76892 1337904000 2012.05.25 00:00 1.66283000 1.66005000 1.65334000 1.66685000 1.65459460 0.01881502 65553 1338163200 2012.05.28 00:00 1.65555000 1.64596000 1.64510000 1.65867000 1.65377226 0.01698413 46792 1338249600 2012.05.29 00:00 1.64677000 1.63864000 1.63725000 1.65120000 1.65233109 0.01609955 67433 1338336000 2012.05.30 00:00 1.63868000 1.64138000 1.63724000 1.64524000 1.65128813 0.01515319 72885 1338422400 2012.05.31 00:00 1.64134000 1.64154000 1.63777000 1.64815000 1.65035974 0.01555020 71741 1338508800 2012.06.01 00:00 1.64149000 1.64846000 1.63959000 1.65000000 1.65017881 0.01555790 78866 1338768000 2012.06.04 00:00 1.64678000 1.65153000 1.64203000 1.65371000 1.65030749 0.01538630 62984 1338854400 2012.06.05 00:00 1.65160000 1.64635000 1.64399000 1.65457000 1.64993059 0.01557319 66615 1338940800 2012.06.06 00:00 1.64630000 1.63205000 1.62955000 1.64632000 1.64822768 0.01678580 74650 1339027200 2012.06.07 00:00 1.63190000 1.63667000 1.62565000 1.63814000 1.64712694 0.01747664 71570 1339113600 2012.06.08 00:00 1.63678000 1.62431000 1.62010000 1.64170000 1.64495390 0.01914131 68999 1339372800 2012.06.11 00:00 1.62624000 1.62234000 1.61561000 1.63054000 1.64280020 0.02070387 69224 1339459200 2012.06.12 00:00 1.62240000 1.60837000 1.60670000 1.62485000 1.63952113 0.02329313 62445 1339545600 2012.06.13 00:00 1.60835000 1.62318000 1.60515000 1.62618000 1.63796483 0.02361933 71178 1339632000 2012.06.14 00:00 1.62309000 1.61378000 1.61096000 1.62419000 1.63566152 0.02444595 68136 1339718400 2012.06.15 00:00 1.61381000 1.60351000 1.59902000 1.61491000 1.63259947 0.02342482 61348 1339977600 2012.06.18 00:00 1.60402000 1.58780000 1.58440000 1.60913000 1.62833285 0.02488832 69713 1340064000 2012.06.19 00:00 1.58774000 1.58859000 1.58365000 1.59505000 1.62454782 0.02465736 58789 1340150400 2012.06.20 00:00 1.58893000 1.59549000 1.58826000 1.60003000 1.62178041 0.02330182 60723 1340236800 2012.06.21 00:00 1.59571000 1.59364000 1.58133000 1.59751000 1.61910037 0.02287978 64521 1340323200 2012.06.22 00:00 1.59351000 1.58952000 1.58550000 1.59782000 1.61628319 0.02248830 53401 1340582400 2012.06.25 00:00 1.58884000 1.58784000 1.58483000 1.59404000 1.61357431 0.02286566 49587 1340668800 2012.06.26 00:00 1.58793000 1.57887000 1.57555000 1.58889000 1.61026914 0.02402129 53078 1340755200 2012.06.27 00:00 1.57863000 1.57460000 1.57363000 1.58455000 1.60687208 0.02486784 50079 1340841600 2012.06.28 00:00 1.57450000 1.57794000 1.56802000 1.58339000 1.60411664 0.02491630 57968 1340928000 2012.06.29 00:00 1.57792000 1.57937000 1.57404000 1.58877000 1.60175982 0.02380243 65377 1341187200 2012.07.02 00:00 1.58228000 1.56470000 1.56368000 1.58228000 1.59823031 0.02283891 51941 1341273600 2012.07.03 00:00 1.56480000 1.56745000 1.56230000 1.56945000 1.59529886 0.02138994 47834 1341360000 2012.07.04 00:00 1.56750000 1.55830000 1.55516000 1.56945000 1.59177516 0.02145674 36519 1341446400 2012.07.05 00:00 1.55830000 1.54171000 1.53797000 1.56332000 1.58700705 0.02195075 52801 1341532800 2012.07.06 00:00 1.54192000 1.54010000 1.53678000 1.54670000 1.58253971 0.02286925 52881 1341792000 2012.07.09 00:00 1.53742000 1.54496000 1.53685000 1.54928000 1.57896069 0.02271781 47656 1341878400 2012.07.10 00:00 1.54513000 1.54257000 1.53704000 1.55106000 1.57549491 0.02328762 51104 1341964800 2012.07.11 00:00 1.54277000 1.53581000 1.53285000 1.54453000 1.57171539 0.02247811 51132 1342051200 2012.07.12 00:00 1.53576000 1.54450000 1.53332000 1.55049000 1.56912345 0.02123549 54147 1342137600 2012.07.13 00:00 1.54470000 1.53788000 1.53607000 1.54772000 1.56614788 0.02084134 49702 1342396800 2012.07.16 00:00 1.53686000 1.53835000 1.53215000 1.54038000 1.56350047 0.02111333 40712 1342483200 2012.07.17 00:00 1.53829000 1.54018000 1.53558000 1.54311000 1.56127947 0.02093746 51902 1342569600 2012.07.18 00:00 1.54018000 1.53515000 1.53225000 1.54521000 1.55879095 0.02017949 52292 1342656000 2012.07.19 00:00 1.53507000 1.52837000 1.52267000 1.53725000 1.55589372 0.01953344 54969 1342742400 2012.07.20 00:00 1.52843000 1.51987000 1.51850000 1.52988000 1.55246289 0.01935070 52094 1343001600 2012.07.23 00:00 1.51965000 1.53824000 1.51650000 1.53984000 1.55110832 0.01776651 58150 1343088000 2012.07.24 00:00 1.53821000 1.53620000 1.52804000 1.53919000 1.54968848 0.01671716 58919 1343174400 2012.07.25 00:00 1.53621000 1.54007000 1.53595000 1.54458000 1.54877244 0.01569659 62034 1343260800 2012.07.26 00:00 1.54017000 1.53131000 1.53003000 1.54057000 1.54710935 0.01426550 59842 1343347200 2012.07.27 00:00 1.53133000 1.52081000 1.51847000 1.53608000 1.54460465 0.01258354 60847 1343606400 2012.07.30 00:00 1.51738000 1.51528000 1.51162000 1.52291000 1.54181183 0.01229848 39558 1343692800 2012.07.31 00:00 1.51455000 1.52110000 1.51261000 1.52156000 1.53983927 0.01090760 44637 1343779200 2012.08.01 00:00 1.52063000 1.51388000 1.51116000 1.52147000 1.53736696 0.01046385 43428 1343865600 2012.08.02 00:00 1.51325000 1.50224000 1.49944000 1.51819000 1.53402153 0.01187998 49753 1343952000 2012.08.03 00:00 1.50255000 1.51187000 1.49666000 1.51277000 1.53191186 0.01228889 46599 1344211200 2012.08.06 00:00 1.51332000 1.51128000 1.50860000 1.52045000 1.52994692 0.01237943 39960 1344297600 2012.08.07 00:00 1.51166000 1.51970000 1.50856000 1.52250000 1.52897103 0.01208046 37841 1344384000 2012.08.08 00:00 1.51807000 1.51558000 1.51346000 1.52579000 1.52769569 0.01211819 39200 1344470400 2012.08.09 00:00 1.51595000 1.51518000 1.51292000 1.52464000 1.52650372 0.01160468 41116 1344556800 2012.08.10 00:00 1.51517000 1.50982000 1.50920000 1.51986000 1.52491480 0.01158522 34036 1344816000 2012.08.13 00:00 1.51330000 1.52438000 1.51315000 1.52817000 1.52486386 0.01117880 30006 1344902400 2012.08.14 00:00 1.52356000 1.52963000 1.51989000 1.53177000 1.52531778 0.01082497 35901 1344988800 2012.08.15 00:00 1.52895000 1.52183000 1.52044000 1.53364000 1.52498561 0.01050795 33395 1345075200 2012.08.16 00:00 1.52164000 1.52409000 1.51886000 1.52789000 1.52490031 0.01045140 36095 1345161600 2012.08.17 00:00 1.52340000 1.52729000 1.52126000 1.53189000 1.52512790 0.01048125 33326 1345420800 2012.08.20 00:00 1.52584000 1.52609000 1.52157000 1.53013000 1.52521953 0.01010412 30585 1345507200 2012.08.21 00:00 1.52611000 1.53753000 1.52126000 1.53931000 1.52639196 0.01072533 37913 1345593600 2012.08.22 00:00 1.53738000 1.53895000 1.53622000 1.54431000 1.52758796 0.01132033 40868 1345680000 2012.08.23 00:00 1.53843000 1.54559000 1.53221000 1.54561000 1.52930244 0.01292719 41771 1345766400 2012.08.24 00:00 1.54509000 1.54249000 1.54026000 1.54832000 1.53055840 0.01379815 38416 1346025600 2012.08.27 00:00 1.54008000 1.54529000 1.53872000 1.54714000 1.53196141 0.01447085 24569 1346112000 2012.08.28 00:00 1.54487000 1.56137000 1.54319000 1.56376000 1.53476223 0.01693652 36919 1346198400 2012.08.29 00:00 1.56087000 1.56493000 1.55831000 1.56733000 1.53763535 0.01879660 35453 1346284800 2012.08.30 00:00 1.56466000 1.56691000 1.56203000 1.57066000 1.54042341 0.01930734 35133 1346371200 2012.08.31 00:00 1.56646000 1.56360000 1.56302000 1.57392000 1.54263070 0.01973702 42344 1346630400 2012.09.03 00:00 1.56957000 1.57807000 1.56882000 1.57997000 1.54600588 0.02112869 28360 1346716800 2012.09.04 00:00 1.57791000 1.58134000 1.57553000 1.58830000 1.54937103 0.02278762 38456 1346803200 2012.09.05 00:00 1.58097000 1.58499000 1.57540000 1.59054000 1.55276331 0.02388281 44857 1346889600 2012.09.06 00:00 1.58465000 1.57552000 1.57250000 1.58780000 1.55493062 0.02352086 45841 1346976000 2012.09.07 00:00 1.57540000 1.57778000 1.57233000 1.58333000 1.55710675 0.02235927 45205 1347235200 2012.09.10 00:00 1.57659000 1.57789000 1.57267000 1.58037000 1.55908611 0.02204415 31141 1347321600 2012.09.11 00:00 1.57696000 1.57269000 1.56667000 1.58019000 1.56038171 0.02149968 34593 1347408000 2012.09.12 00:00 1.57202000 1.57163000 1.56401000 1.57619000 1.56145298 0.02000171 38702 1347494400 2012.09.13 00:00 1.57279000 1.56249000 1.56017000 1.57530000 1.56155174 0.01818228 40381 1347580800 2012.09.14 00:00 1.56178000 1.58413000 1.55782000 1.58529000 1.56370205 0.01720294 42521 1347840000 2012.09.17 00:00 1.57980000 1.58731000 1.57786000 1.59001000 1.56595043 0.01573798 38105 1347926400 2012.09.18 00:00 1.58407000 1.57699000 1.57493000 1.58922000 1.56700182 0.01449798 39867 1348012800 2012.09.19 00:00 1.57568000 1.57809000 1.57058000 1.57918000 1.56805783 0.01310998 40848 1348099200 2012.09.20 00:00 1.57751000 1.56359000 1.56339000 1.58107000 1.56763233 0.01225524 44582 1348185600 2012.09.21 00:00 1.56357000 1.56699000 1.55701000 1.56769000 1.56757115 0.01091571 40931 1348444800 2012.09.24 00:00 1.56247000 1.57056000 1.55997000 1.57734000 1.56785580 0.00956931 32993 1348531200 2012.09.25 00:00 1.57070000 1.56946000 1.56295000 1.57529000 1.56800859 0.00937123 37976 1348617600 2012.09.26 00:00 1.56977000 1.56115000 1.55943000 1.57519000 1.56735539 0.00986792 38703 1348704000 2012.09.27 00:00 1.56146000 1.55219000 1.54712000 1.56209000 1.56591106 0.01125813 40625 1348790400 2012.09.28 00:00 1.55219000 1.54769000 1.54640000 1.55649000 1.56417572 0.01293516 42133 1349049600 2012.10.01 00:00 1.54949000 1.55699000 1.54670000 1.55800000 1.56349137 0.01303917 39490 1349136000 2012.10.02 00:00 1.55689000 1.56079000 1.55059000 1.56464000 1.56323410 0.01256358 46208 1349222400 2012.10.03 00:00 1.56039000 1.57479000 1.56029000 1.57809000 1.56433466 0.01133202 45173 1349308800 2012.10.04 00:00 1.57469000 1.58379000 1.57209000 1.58951000 1.56618755 0.01113917 44931 1349395200 2012.10.05 00:00 1.58389000 1.59479000 1.57352000 1.59660000 1.56891159 0.01187868 38963 1349654400 2012.10.08 00:00 1.59359000 1.58221000 1.57767000 1.59459000 1.57017811 0.01193489 34834 1349740800 2012.10.09 00:00 1.58229000 1.57498000 1.57239000 1.58339000 1.57063543 0.01194607 44028 1349827200 2012.10.10 00:00 1.57519000 1.57677000 1.57025000 1.58111000 1.57121967 0.01200500 43360 1349913600 2012.10.11 00:00 1.57679000 1.58139000 1.57163000 1.58353000 1.57218828 0.01201905 39424 1350000000 2012.10.12 00:00 1.58119000 1.58661000 1.57668000 1.58701000 1.57356177 0.01221274 35279 1350259200 2012.10.15 00:00 1.58328000 1.58164000 1.57888000 1.59119000 1.57433113 0.01207667 38813 1350345600 2012.10.16 00:00 1.58148000 1.60303000 1.58018000 1.60580000 1.57706436 0.01411988 43309 1350432000 2012.10.17 00:00 1.60298000 1.59623000 1.59558000 1.60593000 1.57888965 0.01520439 48554 1350518400 2012.10.18 00:00 1.59638000 1.59649000 1.59273000 1.59898000 1.58056588 0.01573849 43229 1350604800 2012.10.19 00:00 1.59638000 1.59528000 1.59064000 1.59776000 1.58196722 0.01613415 40181 1350864000 2012.10.22 00:00 1.59708000 1.59702000 1.59225000 1.59998000 1.58340082 0.01663305 39048 1350950400 2012.10.23 00:00 1.59673000 1.59998000 1.59462000 1.60099000 1.58497979 0.01712646 48921 1351036800 2012.10.24 00:00 1.59979000 1.58099000 1.57997000 1.60083000 1.58459981 0.01621658 44864 1351123200 2012.10.25 00:00 1.58110000 1.58127000 1.57394000 1.58483000 1.58428269 0.01448680 42829 1351209600 2012.10.26 00:00 1.58013000 1.57236000 1.56929000 1.58313000 1.58314719 0.01226278 43791 1351468800 2012.10.29 00:00 1.57348000 1.57509000 1.56908000 1.57706000 1.58237984 0.01106791 24254 1351555200 2012.10.30 00:00 1.57412000 1.57888000 1.57059000 1.58214000 1.58204652 0.01010524 24532 1351641600 2012.10.31 00:00 1.57886000 1.57540000 1.57534000 1.58362000 1.58141352 0.01033105 32684 1351728000 2012.11.01 00:00 1.57549000 1.56496000 1.56281000 1.57810000 1.57984652 0.01153057 30795 1351814400 2012.11.02 00:00 1.56503000 1.55479000 1.55061000 1.56629000 1.57746018 0.01314612 36440 1352073600 2012.11.05 00:00 1.55485000 1.55039000 1.54802000 1.55692000 1.57488207 0.01530183 31481 1352160000 2012.11.06 00:00 1.55033000 1.54946000 1.54346000 1.55033000 1.57246092 0.01722287 34774 1352246400 2012.11.07 00:00 1.54826000 1.56018000 1.53907000 1.56102000 1.57129131 0.01789057 50158 1352332800 2012.11.08 00:00 1.56117000 1.56308000 1.55511000 1.56518000 1.57050928 0.01815747 40343 1352419200 2012.11.09 00:00 1.56188000 1.56099000 1.55704000 1.56736000 1.56960268 0.01826549 41185 1352678400 2012.11.12 00:00 1.55900000 1.55430000 1.55304000 1.56279000 1.56814528 0.01890582 27268 1352764800 2012.11.13 00:00 1.55432000 1.55679000 1.54694000 1.55758000 1.56706383 0.01775176 39077 1352851200 2012.11.14 00:00 1.55641000 1.57147000 1.55502000 1.57392000 1.56748346 0.01642043 42485 1352937600 2012.11.15 00:00 1.57164000 1.57923000 1.56803000 1.58072000 1.56860218 0.01508743 38901 1353024000 2012.11.16 00:00 1.57923000 1.56773000 1.56730000 1.57955000 1.56851912 0.01386635 37899 1353283200 2012.11.19 00:00 1.56666000 1.56256000 1.56024000 1.57119000 1.56795158 0.01237591 33957 1353369600 2012.11.20 00:00 1.56233000 1.56854000 1.55857000 1.57285000 1.56800762 0.01010268 35549 1353456000 2012.11.21 00:00 1.56710000 1.57540000 1.56565000 1.58004000 1.56871166 0.00997446 36590 1353542400 2012.11.22 00:00 1.57474000 1.57872000 1.57087000 1.58181000 1.56966483 0.01013213 25972 1353628800 2012.11.23 00:00 1.57851000 1.57464000 1.57240000 1.57987000 1.57013866 0.01034933 29891 1353888000 2012.11.26 00:00 1.57480000 1.57843000 1.57198000 1.57905000 1.57092831 0.01077084 30480 1353974400 2012.11.27 00:00 1.57728000 1.57730000 1.57218000 1.58023000 1.57153514 0.01099838 38579 1354060800 2012.11.28 00:00 1.57759000 1.57242000 1.56861000 1.57833000 1.57161941 0.01100840 40223 1354147200 2012.11.29 00:00 1.57260000 1.57732000 1.56793000 1.58002000 1.57216232 0.01123579 33643 1354233600 2012.11.30 00:00 1.57699000 1.58275000 1.57569000 1.58865000 1.57317067 0.01122486 37727 1354492800 2012.12.03 00:00 1.58132000 1.58968000 1.58132000 1.59278000 1.57474299 0.01122339 32589 1354579200 2012.12.04 00:00 1.58958000 1.58928000 1.58389000 1.59098000 1.57612747 0.01067563 35675 1354665600 2012.12.05 00:00 1.58918000 1.57628000 1.57615000 1.59034000 1.57614199 0.01006726 37596 1354752000 2012.12.06 00:00 1.57628000 1.55678000 1.55529000 1.57723000 1.57429799 0.01008189 36866 1354838400 2012.12.07 00:00 1.55688000 1.55116000 1.54807000 1.55962000 1.57209438 0.01069849 31950 1355097600 2012.12.10 00:00 1.54758000 1.54958000 1.54652000 1.55228000 1.56995015 0.01128356 29085 1355184000 2012.12.11 00:00 1.54968000 1.54928000 1.54570000 1.55280000 1.56798156 0.01223576 30397 1355270400 2012.12.12 00:00 1.54938000 1.54978000 1.54628000 1.55218000 1.56624808 0.01329896 34003 1355356800 2012.12.13 00:00 1.55008000 1.55079000 1.54461000 1.55242000 1.56477588 0.01379931 31362 1355443200 2012.12.14 00:00 1.55078000 1.55521000 1.54975000 1.55791000 1.56386485 0.01420570 39108 1355702400 2012.12.17 00:00 1.55617000 1.55737000 1.55453000 1.56185000 1.56324629 0.01446956 37053 1355788800 2012.12.18 00:00 1.55738000 1.57177000 1.55658000 1.57230000 1.56405807 0.01429059 36165 1355875200 2012.12.19 00:00 1.57178000 1.58568000 1.56955000 1.59168000 1.56611730 0.01436112 45336 1355961600 2012.12.20 00:00 1.58558000 1.58808000 1.57937000 1.59348000 1.56820899 0.01462824 42081 1356048000 2012.12.21 00:00 1.58798000 1.59972000 1.58625000 1.60601000 1.57121004 0.01603815 37251 1356307200 2012.12.24 00:00 1.59818000 1.60210000 1.59654000 1.60852000 1.57415194 0.01756669 18059 1356480000 2012.12.26 00:00 1.60356000 1.61297000 1.59911000 1.62182000 1.57784890 0.02006645 20745 1356566400 2012.12.27 00:00 1.61288000 1.61168000 1.61140000 1.62196000 1.58107091 0.02201855 32293 1356652800 2012.12.28 00:00 1.61148000 1.61221000 1.60171000 1.61607000 1.58403653 0.02376758 28796 1356912000 2012.12.31 00:00 1.61098000 1.59498000 1.59423000 1.61128000 1.58507877 0.02418798 18450 1357084800 2013.01.02 00:00 1.59561000 1.58063000 1.57903000 1.59708000 1.58465508 0.02405304 45035 1357171200 2013.01.03 00:00 1.58108000 1.57558000 1.56908000 1.58442000 1.58379078 0.02384089 34976 1357257600 2013.01.04 00:00 1.57548000 1.57112000 1.57095000 1.58420000 1.58258404 0.02360146 38529 1357516800 2013.01.07 00:00 1.57388000 1.56668000 1.55834000 1.57418000 1.58106937 0.02283007 32763 1357603200 2013.01.08 00:00 1.56658000 1.56318000 1.56096000 1.57153000 1.57936562 0.02197614 39362 1357689600 2013.01.09 00:00 1.56328000 1.55548000 1.55128000 1.56420000 1.57709080 0.02155877 40401 1357776000 2013.01.10 00:00 1.55575000 1.56918000 1.55077000 1.57078000 1.57633739 0.02079049 39973 1357862400 2013.01.11 00:00 1.56928000 1.59419000 1.56793000 1.59608000 1.57803764 0.02000473 42546 1358121600 2013.01.14 00:00 1.59287000 1.58711000 1.58377000 1.59787000 1.57890167 0.01896821 87629 1358208000 2013.01.15 00:00 1.58517000 1.58408000 1.58094000 1.59279000 1.57939485 0.01811343 45688 1358294400 2013.01.16 00:00 1.58418000 1.57968000 1.57848000 1.58694000 1.57942201 0.01742199 46738 1358380800 2013.01.17 00:00 1.57978000 1.59818000 1.57803000 1.60495000 1.58120848 0.01719433 51677 1358467200 2013.01.18 00:00 1.59828000 1.59168000 1.58958000 1.60347000 1.58220577 0.01702114 49479 1358726400 2013.01.21 00:00 1.59048000 1.59198000 1.58992000 1.59649000 1.58313665 0.01686675 31946 1358812800 2013.01.22 00:00 1.59218000 1.58298000 1.57722000 1.59360000 1.58312173 0.01645698 49770 1358899200 2013.01.23 00:00 1.58298000 1.58048000 1.57493000 1.58552000 1.58287014 0.01594624 47308 1358985600 2013.01.24 00:00 1.58078000 1.59628000 1.57641000 1.59688000 1.58414727 0.01468942 48742 1359072000 2013.01.25 00:00 1.59628000 1.60482000 1.59561000 1.61088000 1.58611610 0.01426893 52233 1359331200 2013.01.28 00:00 1.61158000 1.61278000 1.60743000 1.62384000 1.58865552 0.01490067 46849 1359417600 2013.01.29 00:00 1.61278000 1.60698000 1.60437000 1.61515000 1.59040071 0.01593216 49179 1359504000 2013.01.30 00:00 1.60688000 1.62268000 1.60668000 1.63592000 1.59347492 0.01824878 55173 1359590400 2013.01.31 00:00 1.62258000 1.61838000 1.61195000 1.62647000 1.59584684 0.01937440 48863 1359676800 2013.02.01 00:00 1.61838000 1.61339000 1.60698000 1.62782000 1.59751761 0.01947153 54410 1359936000 2013.02.04 00:00 1.60948000 1.60218000 1.59728000 1.61592000 1.59796165 0.01835974 42373 1360022400 2013.02.05 00:00 1.60218000 1.60678000 1.59692000 1.61198000 1.59880149 0.01691802 53203 1360108800 2013.02.06 00:00 1.60761000 1.60968000 1.59868000 1.61248000 1.59983754 0.01420238 51032 1360195200 2013.02.07 00:00 1.60978000 1.60778000 1.60399000 1.62520000 1.60059397 0.01260128 54608 1360281600 2013.02.08 00:00 1.60808000 1.59808000 1.59493000 1.60828000 1.60035454 0.01251936 47053 1360540800 2013.02.11 00:00 1.59818000 1.60438000 1.59738000 1.61094000 1.60073792 0.01219363 36359 1360627200 2013.02.12 00:00 1.60448000 1.60058000 1.59414000 1.61348000 1.60072288 0.01161182 45987 1360713600 2013.02.13 00:00 1.60058000 1.59088000 1.59002000 1.60843000 1.59978546 0.01099547 45904 1360800000 2013.02.14 00:00 1.59048000 1.57058000 1.56804000 1.59178000 1.59700399 0.01326887 48533 1360886400 2013.02.15 00:00 1.57068000 1.58094000 1.56410000 1.58369000 1.59547408 0.01412287 48226 1361145600 2013.02.18 00:00 1.58018000 1.57938000 1.57651000 1.58589000 1.59394131 0.01504953 34023 1361232000 2013.02.19 00:00 1.57938000 1.58038000 1.57600000 1.58788000 1.59264976 0.01566425 54206 1361318400 2013.02.20 00:00 1.58038000 1.58898000 1.58008000 1.60246000 1.59230026 0.01561262 67200 1361404800 2013.02.21 00:00 1.58888000 1.58118000 1.57540000 1.59292000 1.59124119 0.01626479 64029 1361491200 2013.02.22 00:00 1.58138000 1.57348000 1.56850000 1.58228000 1.58954965 0.01717681 54916 1361750400 2013.02.25 00:00 1.57958000 1.56420000 1.55934000 1.58522000 1.58713539 0.01823599 66668 1361836800 2013.02.26 00:00 1.56415000 1.58248000 1.56373000 1.58859000 1.58669202 0.01789045 72169 1361923200 2013.02.27 00:00 1.58258000 1.58698000 1.57980000 1.59301000 1.58671945 0.01596945 68377 1362009600 2013.02.28 00:00 1.58688000 1.58268000 1.57573000 1.59344000 1.58633474 0.01444242 52185 1362096000 2013.03.01 00:00 1.58268000 1.57733000 1.57298000 1.58450000 1.58547715 0.01343116 59386 1362355200 2013.03.04 00:00 1.58032000 1.57338000 1.57296000 1.58838000 1.58432504 0.01336470 49578 1362441600 2013.03.05 00:00 1.57328000 1.56978000 1.56586000 1.57865000 1.58293980 0.01296936 49090 1362528000 2013.03.06 00:00 1.56968000 1.56478000 1.55968000 1.57091000 1.58121029 0.01232212 48575 1362614400 2013.03.07 00:00 1.56468000 1.58158000 1.56458000 1.58615000 1.58124550 0.01079433 57482 1362700800 2013.03.08 00:00 1.58190000 1.58199000 1.57169000 1.58758000 1.58131641 0.01012146 58683 1362960000 2013.03.11 00:00 1.58328000 1.57528000 1.57399000 1.58782000 1.58074151 0.00870228 42716 1363046400 2013.03.12 00:00 1.57518000 1.57538000 1.57478000 1.58338000 1.58023089 0.00741845 53621 1363132800 2013.03.13 00:00 1.57548000 1.58358000 1.56555000 1.58700000 1.58054985 0.00718537 54282 1363219200 2013.03.14 00:00 1.58348000 1.58158000 1.57652000 1.58789000 1.58064796 0.00686806 59886 1363305600 2013.03.15 00:00 1.58168000 1.57981000 1.57762000 1.59169000 1.58056816 0.00684240 51074 1363564800 2013.03.18 00:00 1.56799000 1.56688000 1.56288000 1.57460000 1.57926452 0.00707382 47592 1363651200 2013.03.19 00:00 1.56698000 1.56168000 1.56015000 1.57308000 1.57758981 0.00771276 51292 1363737600 2013.03.20 00:00 1.56158000 1.57158000 1.55848000 1.57724000 1.57701744 0.00728438 52312 1363824000 2013.03.21 00:00 1.57148000 1.55058000 1.54542000 1.57368000 1.57449959 0.00891902 52830 1363910400 2013.03.22 00:00 1.55048000 1.55468000 1.54675000 1.56148000 1.57261201 0.00991018 45529 1364169600 2013.03.25 00:00 1.55088000 1.53878000 1.53747000 1.56268000 1.56938992 0.01259350 52735 1364256000 2013.03.26 00:00 1.53888000 1.53218000 1.53153000 1.54288000 1.56584611 0.01525681 46226 1364342400 2013.03.27 00:00 1.53204000 1.52728000 1.52448000 1.53438000 1.56217315 0.01741808 47863 1364428800 2013.03.28 00:00 1.52718000 1.53118000 1.52278000 1.53598000 1.55922142 0.01869972 42217 1364515200 2013.03.29 00:00 1.53118000 1.53078000 1.52789000 1.53428000 1.55651272 0.01985328 14406 1364774400 2013.04.01 00:00 1.53038000 1.53478000 1.52808000 1.53751000 1.55444293 0.02051950 20107 1364860800 2013.04.02 00:00 1.53468000 1.52298000 1.51902000 1.53538000 1.55144646 0.02202923 38689 1364947200 2013.04.03 00:00 1.52308000 1.52608000 1.51798000 1.52693000 1.54903061 0.02310117 40687 1365033600 2013.04.04 00:00 1.52628000 1.53518000 1.51918000 1.53938000 1.54771150 0.02242299 52111 1365120000 2013.04.05 00:00 1.53528000 1.54168000 1.53340000 1.55210000 1.54713707 0.02121503 47273 1365379200 2013.04.08 00:00 1.54018000 1.53678000 1.53588000 1.54618000 1.54615069 0.02051405 41053 1365465600 2013.04.09 00:00 1.53688000 1.53398000 1.53265000 1.54208000 1.54499157 0.01972467 44481 1365552000 2013.04.10 00:00 1.53388000 1.52368000 1.52206000 1.53570000 1.54296190 0.01838056 42770 1365638400 2013.04.11 00:00 1.52381000 1.51698000 1.50806000 1.52438000 1.54048743 0.01711235 46104 1365724800 2013.04.12 00:00 1.51708000 1.52598000 1.51515000 1.53145000 1.53910577 0.01488588 43571 1365984000 2013.04.15 00:00 1.52978000 1.55038000 1.52618000 1.55587000 1.54017951 0.01393830 54266 1366070400 2013.04.16 00:00 1.54998000 1.55148000 1.54057000 1.55378000 1.54125575 0.01363351 53689 1366156800 2013.04.17 00:00 1.55138000 1.54318000 1.54078000 1.55768000 1.54143901 0.01192681 55277 1366243200 2013.04.18 00:00 1.54328000 1.55098000 1.54087000 1.55430000 1.54234767 0.01242304 49114 1366329600 2013.04.19 00:00 1.55088000 1.54958000 1.54056000 1.55598000 1.54303647 0.01263609 42661 1366588800 2013.04.22 00:00 1.55648000 1.55088000 1.54400000 1.55658000 1.54378347 0.01316094 38681 1366675200 2013.04.23 00:00 1.55078000 1.54660000 1.54287000 1.56105000 1.54405171 0.01307070 50320 1366761600 2013.04.24 00:00 1.54665000 1.53438000 1.53098000 1.54685000 1.54313060 0.01221003 47420 1366848000 2013.04.25 00:00 1.53428000 1.53008000 1.52357000 1.53668000 1.54188768 0.01167562 44170 1366934400 2013.04.26 00:00 1.52918000 1.53568000 1.52548000 1.53794000 1.54129647 0.01125727 43533 1367193600 2013.04.29 00:00 1.53808000 1.52858000 1.52709000 1.53948000 1.54008538 0.01109763 35906 1367280000 2013.04.30 00:00 1.52848000 1.53865000 1.52515000 1.53880000 1.53994868 0.01039006 42971 1367366400 2013.05.01 00:00 1.53860000 1.55008000 1.53398000 1.55612000 1.54091357 0.01033116 32229 1367452800 2013.05.02 00:00 1.55008000 1.53768000 1.53571000 1.55759000 1.54060561 0.01021982 45093 1367539200 2013.05.03 00:00 1.53758000 1.53598000 1.53078000 1.54567000 1.54016507 0.01019146 40592 1367798400 2013.05.06 00:00 1.53585000 1.53548000 1.53358000 1.54248000 1.53971888 0.01015463 28484 1367884800 2013.05.07 00:00 1.53578000 1.54588000 1.53448000 1.55517000 1.54030565 0.01021896 41042 1367971200 2013.05.08 00:00 1.54598000 1.56518000 1.54438000 1.57168000 1.54267464 0.01109015 46385 1368057600 2013.05.09 00:00 1.56508000 1.55348000 1.54977000 1.56658000 1.54370372 0.00980756 44662 1368144000 2013.05.10 00:00 1.55358000 1.56358000 1.54858000 1.56931000 1.54559670 0.00996640 48836 1368403200 2013.05.13 00:00 1.56488000 1.57228000 1.55978000 1.57632000 1.54813796 0.01175891 43144 1368489600 2013.05.14 00:00 1.57228000 1.57548000 1.56587000 1.58138000 1.55074197 0.01366892 48015 1368576000 2013.05.15 00:00 1.57558000 1.56258000 1.55983000 1.57708000 1.55186940 0.01407454 49361 1368662400 2013.05.16 00:00 1.56354000 1.57728000 1.55773000 1.58228000 1.55428946 0.01574200 45718 1368748800 2013.05.17 00:00 1.57640000 1.58978000 1.57563000 1.59240000 1.55766951 0.01844182 39372 1369008000 2013.05.20 00:00 1.58738000 1.57588000 1.57498000 1.58858000 1.55940384 0.01935253 46647 1369094400 2013.05.21 00:00 1.57591000 1.57938000 1.57022000 1.58528000 1.56130633 0.02022510 55218 1369180800 2013.05.22 00:00 1.57954000 1.59128000 1.57819000 1.59591000 1.56416097 0.02119529 64139 1369267200 2013.05.23 00:00 1.59154000 1.58933000 1.58427000 1.60410000 1.56655802 0.02115866 69901 1369353600 2013.05.24 00:00 1.58911000 1.59828000 1.58329000 1.60521000 1.56957916 0.02188852 52084 1369612800 2013.05.27 00:00 1.59554000 1.59738000 1.59437000 1.60386000 1.57222686 0.02134756 24254 1369699200 2013.05.28 00:00 1.59831000 1.59118000 1.58778000 1.60060000 1.57403192 0.02075745 57668 1369785600 2013.05.29 00:00 1.59131000 1.59741000 1.58598000 1.59838000 1.57625840 0.02108747 63122 1369872000 2013.05.30 00:00 1.59741000 1.61578000 1.59510000 1.62038000 1.58002236 0.02161382 64326 1369958400 2013.05.31 00:00 1.61551000 1.63354000 1.60987000 1.63603000 1.58511928 0.02311413 62758 1370217600 2013.06.03 00:00 1.62871000 1.61575000 1.61239000 1.63673000 1.58803649 0.02167690 60453 1370304000 2013.06.04 00:00 1.61611000 1.63138000 1.61235000 1.63936000 1.59216445 0.02203662 59350 1370390400 2013.06.05 00:00 1.63131000 1.64228000 1.62398000 1.65145000 1.59693736 0.02434708 65524 1370476800 2013.06.06 00:00 1.64231000 1.64819000 1.63880000 1.66158000 1.60181856 0.02547538 73056 1370563200 2013.06.07 00:00 1.64851000 1.67738000 1.64818000 1.68084000 1.60901489 0.02991380 78479 1370822400 2013.06.10 00:00 1.68478000 1.67658000 1.66910000 1.68628000 1.61544966 0.03325875 58344 1370908800 2013.06.11 00:00 1.67631000 1.69029000 1.67552000 1.71083000 1.62257731 0.03710964 76235 1370995200 2013.06.12 00:00 1.69063000 1.66851000 1.65378000 1.69690000 1.62695185 0.03674325 66687 1371081600 2013.06.13 00:00 1.66621000 1.65111000 1.64808000 1.69168000 1.62925263 0.03576593 75656 1371168000 2013.06.14 00:00 1.65081000 1.65878000 1.63881000 1.66008000 1.63206476 0.03561415 59798 1371427200 2013.06.17 00:00 1.65601000 1.67188000 1.64561000 1.67372000 1.63585669 0.03478634 47733 1371513600 2013.06.18 00:00 1.67171000 1.67568000 1.66688000 1.68251000 1.63964938 0.03380010 57981 1371600000 2013.06.19 00:00 1.67478000 1.68154000 1.66191000 1.68881000 1.64363897 0.03348790 55861 1371686400 2013.06.20 00:00 1.68311000 1.70408000 1.68148000 1.71129000 1.64939526 0.03403743 85997 1371772800 2013.06.21 00:00 1.70348000 1.69315000 1.68798000 1.70529000 1.65356237 0.03356848 67853 1372032000 2013.06.24 00:00 1.69073000 1.69198000 1.68264000 1.70383000 1.65722120 0.03224371 73874 1372118400 2013.06.25 00:00 1.69151000 1.68998000 1.68478000 1.70078000 1.66034108 0.02937469 69682 1372204800 2013.06.26 00:00 1.68802000 1.66968000 1.65808000 1.69448000 1.66123050 0.02574546 71708 1372291200 2013.06.27 00:00 1.66881000 1.67193000 1.65981000 1.67688000 1.66224950 0.02354080 62136 1372377600 2013.06.28 00:00 1.67129000 1.67830000 1.66898000 1.68878000 1.66377812 0.02249990 64920 1372636800 2013.07.01 00:00 1.68410000 1.67058000 1.66749000 1.68571000 1.66442592 0.01956473 51389 1372723200 2013.07.02 00:00 1.66954000 1.67376000 1.66885000 1.68168000 1.66531488 0.01777072 56865 1372809600 2013.07.03 00:00 1.67381000 1.67111000 1.66790000 1.68238000 1.66586680 0.01672608 64937 1372896000 2013.07.04 00:00 1.67121000 1.64818000 1.64308000 1.67471000 1.66418234 0.01777146 56152 1372982400 2013.07.05 00:00 1.64841000 1.66448000 1.63930000 1.66878000 1.66421069 0.01750723 64034 1373241600 2013.07.08 00:00 1.66301000 1.64978000 1.64509000 1.66408000 1.66283634 0.01836695 38895 1373328000 2013.07.09 00:00 1.64881000 1.62708000 1.62318000 1.65510000 1.65943097 0.02068603 59432 1373414400 2013.07.10 00:00 1.62631000 1.65538000 1.62255000 1.65688000 1.65904516 0.02080516 63364 1373500800 2013.07.11 00:00 1.65114000 1.66719000 1.64384000 1.67988000 1.65982086 0.02038390 82556 1373587200 2013.07.12 00:00 1.66705000 1.67935000 1.65838000 1.68058000 1.66168078 0.01983902 53435 1373846400 2013.07.15 00:00 1.67759000 1.67258000 1.66749000 1.68177000 1.66271880 0.01934984 48248 1373932800 2013.07.16 00:00 1.67241000 1.66688000 1.66079000 1.67554000 1.66311511 0.01897891 57856 1374019200 2013.07.17 00:00 1.66681000 1.65964000 1.65637000 1.67615000 1.66278414 0.01867255 60177 1374105600 2013.07.18 00:00 1.65885000 1.65873000 1.65553000 1.66838000 1.66239803 0.01638247 52697 1374192000 2013.07.19 00:00 1.65784000 1.65618000 1.64250000 1.66253000 1.66180584 0.01509355 48327 1374451200 2013.07.22 00:00 1.66239000 1.65418000 1.65281000 1.66715000 1.66107957 0.01375771 45268 1374537600 2013.07.23 00:00 1.65360000 1.65308000 1.64768000 1.65948000 1.66031771 0.01238185 46976 1374624000 2013.07.24 00:00 1.65167000 1.66181000 1.64958000 1.66868000 1.66045983 0.01218926 53999 1374710400 2013.07.25 00:00 1.65794000 1.64278000 1.63938000 1.65911000 1.65877604 0.01267974 54558 1374796800 2013.07.26 00:00 1.64031000 1.64144000 1.63938000 1.64845000 1.65712499 0.01261942 44411 1375056000 2013.07.29 00:00 1.64270000 1.65049000 1.64085000 1.65455000 1.65649308 0.01239078 42786 1375142400 2013.07.30 00:00 1.64946000 1.65938000 1.64925000 1.66500000 1.65676803 0.01178326 47405 1375228800 2013.07.31 00:00 1.65818000 1.66598000 1.65748000 1.67216000 1.65764536 0.01156032 59929 1375315200 2013.08.01 00:00 1.66575000 1.67288000 1.66013000 1.68402000 1.65909628 0.01191407 52036 1375401600 2013.08.02 00:00 1.67087000 1.69367000 1.67023000 1.69859000 1.66238901 0.01445500 49875 1375660800 2013.08.05 00:00 1.71091000 1.69408000 1.69388000 1.71538000 1.66540720 0.01627422 44355 1375747200 2013.08.06 00:00 1.69331000 1.68348000 1.67991000 1.69468000 1.66712842 0.01462736 44075 1375833600 2013.08.07 00:00 1.68372000 1.67243000 1.66628000 1.68716000 1.66763333 0.01451046 50833 1375920000 2013.08.08 00:00 1.67209000 1.67049000 1.66418000 1.67980000 1.66790540 0.01456706 48122 1376006400 2013.08.09 00:00 1.66999000 1.65954000 1.65535000 1.67545000 1.66710869 0.01429460 38405 1376265600 2013.08.12 00:00 1.65691000 1.66014000 1.65158000 1.66452000 1.66644501 0.01419156 37056 1376352000 2013.08.13 00:00 1.65788000 1.66528000 1.65777000 1.66908000 1.66633405 0.01417324 45449 1376438400 2013.08.14 00:00 1.66388000 1.65065000 1.64748000 1.66591000 1.66484033 0.01429020 42315 1376524800 2013.08.15 00:00 1.64950000 1.65278000 1.64002000 1.65575000 1.66369173 0.01438027 55376 1376611200 2013.08.16 00:00 1.65285000 1.64362000 1.63928000 1.65728000 1.66178014 0.01492866 45890 1376870400 2013.08.19 00:00 1.64162000 1.65189000 1.63259000 1.65514000 1.66083822 0.01505734 40753 1376956800 2013.08.20 00:00 1.65204000 1.68108000 1.65115000 1.68417000 1.66276601 0.01539170 49658 1377043200 2013.08.21 00:00 1.68084000 1.70118000 1.68018000 1.70325000 1.66642448 0.01740194 50449 1377129600 2013.08.22 00:00 1.70147000 1.70556000 1.69535000 1.70812000 1.67015168 0.01864465 48684 1377216000 2013.08.23 00:00 1.70411000 1.71197000 1.70052000 1.71988000 1.67413437 0.01980824 46786 1377475200 2013.08.26 00:00 1.71219000 1.70208000 1.69892000 1.71849000 1.67679586 0.02016003 30133 1377561600 2013.08.27 00:00 1.70146000 1.71758000 1.70022000 1.72250000 1.68068007 0.02194482 47687 1377648000 2013.08.28 00:00 1.71743000 1.71006000 1.70688000 1.72768000 1.68347815 0.02292251 49405 1377734400 2013.08.29 00:00 1.70994000 1.70388000 1.69676000 1.71148000 1.68542119 0.02349085 43853 1377820800 2013.08.30 00:00 1.70352000 1.70998000 1.69619000 1.71128000 1.68776012 0.02445888 39978 1378080000 2013.09.02 00:00 1.70037000 1.68878000 1.68655000 1.70768000 1.68785725 0.02444169 31723 1378166400 2013.09.03 00:00 1.68780000 1.68798000 1.67961000 1.69338000 1.68786894 0.02442474 46799 1378252800 2013.09.04 00:00 1.68602000 1.67004000 1.66254000 1.68958000 1.68617095 0.02417168 42548 1378339200 2013.09.05 00:00 1.66963000 1.66368000 1.65944000 1.68048000 1.68402895 0.02415586 42924 1378425600 2013.09.06 00:00 1.66316000 1.64529000 1.63848000 1.66386000 1.68033953 0.02492204 40510 1378684800 2013.09.09 00:00 1.64336000 1.65269000 1.64275000 1.65643000 1.67770624 0.02546182 34296 1378771200 2013.09.10 00:00 1.65232000 1.64399000 1.64201000 1.65478000 1.67449517 0.02684739 36717 1378857600 2013.09.11 00:00 1.64380000 1.64505000 1.64201000 1.65148000 1.67169087 0.02777413 37105 1378944000 2013.09.12 00:00 1.64473000 1.63359000 1.62918000 1.64597000 1.66806221 0.02981069 41725 1379030400 2013.09.13 00:00 1.63338000 1.63448000 1.62414000 1.63900000 1.66486391 0.03145246 36853 1379289600 2013.09.16 00:00 1.62285000 1.63148000 1.62285000 1.63478000 1.66168449 0.03352580 37973 1379376000 2013.09.17 00:00 1.63076000 1.62128000 1.61875000 1.63380000 1.65783644 0.03600866 30320 1379462400 2013.09.18 00:00 1.61977000 1.61488000 1.61205000 1.62652000 1.65374535 0.03753519 42052 1379548800 2013.09.19 00:00 1.61420000 1.61498000 1.60718000 1.62249000 1.65005341 0.03805134 48711 1379635200 2013.09.20 00:00 1.61413000 1.61678000 1.61083000 1.61878000 1.64688452 0.03724739 34161 1379894400 2013.09.23 00:00 1.62028000 1.61073000 1.60941000 1.62149000 1.64344123 0.03706838 32628 1379980800 2013.09.24 00:00 1.60821000 1.62638000 1.60814000 1.63260000 1.64181635 0.03379306 36925 1380067200 2013.09.25 00:00 1.62602000 1.64070000 1.62558000 1.64378000 1.64171003 0.03017389 35538 1380153600 2013.09.26 00:00 1.64026000 1.62678000 1.62569000 1.64138000 1.64028812 0.02714447 34835 1380240000 2013.09.27 00:00 1.62389000 1.63206000 1.62197000 1.64178000 1.63950449 0.02230805 35231 1380499200 2013.09.30 00:00 1.62830000 1.62812000 1.62388000 1.63528000 1.63842026 0.01945699 36643 1380585600 2013.10.01 00:00 1.62825000 1.63368000 1.62707000 1.64115000 1.63796880 0.01591863 43323 1380672000 2013.10.02 00:00 1.63313000 1.63000000 1.62964000 1.65151000 1.63720987 0.01404167 43361 1380758400 2013.10.03 00:00 1.62884000 1.64178000 1.62808000 1.64633000 1.63764512 0.01298341 39313 1380844800 2013.10.04 00:00 1.64170000 1.62854000 1.62576000 1.64508000 1.63677797 0.01256885 32840 1381104000 2013.10.07 00:00 1.62941000 1.63459000 1.62853000 1.64248000 1.63656959 0.01193999 29193 1381190400 2013.10.08 00:00 1.63359000 1.63628000 1.62868000 1.64058000 1.63654201 0.01180693 34500 1381276800 2013.10.09 00:00 1.63655000 1.62818000 1.62316000 1.63997000 1.63574563 0.01125747 38739 1381363200 2013.10.10 00:00 1.62771000 1.63206000 1.62658000 1.64060000 1.63539461 0.01104513 36962 1381449600 2013.10.11 00:00 1.63003000 1.62563000 1.62278000 1.63558000 1.63446465 0.01064700 33750 1381708800 2013.10.14 00:00 1.63006000 1.62198000 1.61868000 1.63138000 1.63327564 0.01024755 25500 1381795200 2013.10.15 00:00 1.62201000 1.61332000 1.60698000 1.62375000 1.63137510 0.00984897 36295 1381881600 2013.10.16 00:00 1.61168000 1.60574000 1.60178000 1.61508000 1.62893366 0.00989946 38069 1381968000 2013.10.17 00:00 1.60556000 1.61148000 1.60285000 1.61452000 1.62727141 0.00986434 42820 1382054400 2013.10.18 00:00 1.61134000 1.60758000 1.60658000 1.61732000 1.62539604 0.01044578 31658 1382313600 2013.10.21 00:00 1.60964000 1.61760000 1.60804000 1.61952000 1.62465356 0.01015041 26970 1382400000 2013.10.22 00:00 1.61792000 1.61811000 1.61186000 1.62439000 1.62403036 0.01033095 31510 1382486400 2013.10.23 00:00 1.61796000 1.64087000 1.61697000 1.64675000 1.62563414 0.01020632 42990 1382572800 2013.10.24 00:00 1.64013000 1.65168000 1.63247000 1.65878000 1.62811469 0.01172937 41186 1382659200 2013.10.25 00:00 1.65089000 1.66698000 1.64923000 1.66849000 1.63181615 0.01488688 36389 1382918400 2013.10.28 00:00 1.66487000 1.65995000 1.65718000 1.66718000 1.63449557 0.01660747 27983 1383004800 2013.10.29 00:00 1.65918000 1.66388000 1.65918000 1.67128000 1.63729408 0.01848787 40972 1383091200 2013.10.30 00:00 1.66342000 1.66118000 1.65877000 1.67272000 1.63956893 0.01976599 41717 1383177600 2013.10.31 00:00 1.66113000 1.64318000 1.64151000 1.66755000 1.63991284 0.01988555 47142 1383264000 2013.11.01 00:00 1.64314000 1.63248000 1.63192000 1.64799000 1.63920495 0.01957925 38578 1383523200 2013.11.04 00:00 1.63173000 1.63066000 1.62472000 1.63642000 1.63839115 0.01942200 29488 1383609600 2013.11.05 00:00 1.62946000 1.61118000 1.61018000 1.63488000 1.63579961 0.01971212 38892 1383696000 2013.11.06 00:00 1.60870000 1.61267000 1.60516000 1.61480000 1.63359679 0.01994816 35459 1383782400 2013.11.07 00:00 1.61264000 1.61071000 1.59141000 1.61869000 1.63141710 0.02036094 47861 1383868800 2013.11.08 00:00 1.61081000 1.62068000 1.60326000 1.62244000 1.63039452 0.02042059 44457 1384128000 2013.11.11 00:00 1.61564000 1.62388000 1.61156000 1.62888000 1.62977409 0.02038907 27956 1384214400 2013.11.12 00:00 1.62258000 1.63381000 1.62234000 1.64332000 1.63015846 0.02005073 43425 1384300800 2013.11.13 00:00 1.63307000 1.62641000 1.62462000 1.63878000 1.62980146 0.01935306 39568 1384387200 2013.11.14 00:00 1.62516000 1.62618000 1.61382000 1.63168000 1.62945656 0.01899281 42619 1384473600 2013.11.15 00:00 1.62619000 1.61858000 1.61730000 1.62708000 1.62842070 0.01876784 30575 1384732800 2013.11.18 00:00 1.61497000 1.62021000 1.60513000 1.62077000 1.62763873 0.01893568 34467 1384819200 2013.11.19 00:00 1.61991000 1.61709000 1.61640000 1.62598000 1.62663409 0.01930278 37581 1384905600 2013.11.20 00:00 1.61588000 1.62418000 1.61588000 1.63143000 1.62640036 0.01912308 46061 1384992000 2013.11.21 00:00 1.62347000 1.64258000 1.62317000 1.64492000 1.62794128 0.01819199 47308 1385078400 2013.11.22 00:00 1.64272000 1.65554000 1.63448000 1.66359000 1.63056973 0.01672455 42051 1385337600 2013.11.25 00:00 1.65523000 1.64566000 1.64378000 1.65708000 1.63200690 0.01576892 38267 1385424000 2013.11.26 00:00 1.64530000 1.65548000 1.63797000 1.65959000 1.63424243 0.01538263 38558 1385510400 2013.11.27 00:00 1.65553000 1.66596000 1.65334000 1.67338000 1.63726315 0.01674000 40250 1385596800 2013.11.28 00:00 1.66616000 1.67478000 1.65978000 1.67651000 1.64083619 0.01990263 28493 1385683200 2013.11.29 00:00 1.67454000 1.67011000 1.66570000 1.68428000 1.64362417 0.02189959 35515 1385942400 2013.12.02 00:00 1.66410000 1.65398000 1.64803000 1.66795000 1.64461044 0.02221668 37001 1386028800 2013.12.03 00:00 1.65294000 1.64836000 1.64441000 1.65939000 1.64496754 0.02106472 39725 1386115200 2013.12.04 00:00 1.64835000 1.65718000 1.64776000 1.66355000 1.64613063 0.02032084 46960 1386201600 2013.12.05 00:00 1.65660000 1.66218000 1.65275000 1.67208000 1.64765914 0.01943233 45707 1386288000 2013.12.06 00:00 1.66117000 1.65329000 1.65126000 1.67464000 1.64819541 0.01863502 40545 1386547200 2013.12.09 00:00 1.65304000 1.65848000 1.64717000 1.66150000 1.64917490 0.01814460 32259 1386633600 2013.12.10 00:00 1.65547000 1.65584000 1.65172000 1.66211000 1.64980967 0.01798085 34851 1386720000 2013.12.11 00:00 1.65482000 1.66880000 1.65482000 1.67988000 1.65161827 0.01792114 39801 1386806400 2013.12.12 00:00 1.66747000 1.66656000 1.65563000 1.67338000 1.65304129 0.01744974 41269 1386892800 2013.12.13 00:00 1.66717000 1.66138000 1.65956000 1.67853000 1.65383546 0.01579477 32671 1387152000 2013.12.16 00:00 1.66065000 1.66598000 1.65844000 1.67180000 1.65499208 0.01409132 29833 1387238400 2013.12.17 00:00 1.66543000 1.66438000 1.66038000 1.66868000 1.65588617 0.01128697 29300 1387324800 2013.12.18 00:00 1.66312000 1.66106000 1.65553000 1.68079000 1.65637891 0.00867587 40317 1387411200 2013.12.19 00:00 1.66026000 1.66690000 1.66013000 1.67658000 1.65738092 0.00798998 37906 1387497600 2013.12.20 00:00 1.66559000 1.66557000 1.65972000 1.67494000 1.65816083 0.00786359 36530 1387756800 2013.12.23 00:00 1.66324000 1.66894000 1.66313000 1.67242000 1.65918742 0.00724352 23936 1387843200 2013.12.24 00:00 1.66824000 1.67005000 1.66772000 1.67398000 1.66022195 0.00713342 18055 1388016000 2013.12.26 00:00 1.67053000 1.67558000 1.66715000 1.67963000 1.66168462 0.00732602 14357 1388102400 2013.12.27 00:00 1.67554000 1.68398000 1.67528000 1.69950000 1.66380799 0.00805751 34014 1388361600 2013.12.30 00:00 1.68482000 1.68198000 1.68008000 1.69238000 1.66553866 0.00894245 26604 1388448000 2013.12.31 00:00 1.68134000 1.67065000 1.66885000 1.68257000 1.66602545 0.00866068 23916 1388620800 2014.01.02 00:00 1.67728000 1.66968000 1.65753000 1.68310000 1.66637351 0.00774056 38545 1388707200 2014.01.03 00:00 1.66855000 1.64136000 1.63659000 1.67008000 1.66399127 0.00944014 36244 1388966400 2014.01.06 00:00 1.64174000 1.64328000 1.63991000 1.64874000 1.66201877 0.01081829 36495 1389052800 2014.01.07 00:00 1.64301000 1.64301000 1.64157000 1.65027000 1.66020841 0.01193188 36891 1389139200 2014.01.08 00:00 1.64297000 1.64168000 1.63508000 1.64688000 1.65844380 0.01317295 40426 1389225600 2014.01.09 00:00 1.64122000 1.64798000 1.63980000 1.65068000 1.65744725 0.01373378 37779 1389312000 2014.01.10 00:00 1.64793000 1.64572000 1.64478000 1.65768000 1.65633036 0.01414171 37064 1389571200 2014.01.13 00:00 1.64696000 1.63176000 1.62656000 1.64948000 1.65399033 0.01574186 36082 1389657600 2014.01.14 00:00 1.63105000 1.63173000 1.62186000 1.63408000 1.65187030 0.01713876 36766 1389744000 2014.01.15 00:00 1.63097000 1.63113000 1.62618000 1.63607000 1.64989503 0.01813147 36217 1389830400 2014.01.16 00:00 1.63067000 1.62968000 1.62752000 1.64188000 1.64796979 0.01903645 40315 1389916800 2014.01.17 00:00 1.63025000 1.63888000 1.62888000 1.64688000 1.64710410 0.01921198 34300 1390176000 2014.01.20 00:00 1.63913000 1.62793000 1.62765000 1.64978000 1.64527799 0.01972836 25651 1390262400 2014.01.21 00:00 1.62694000 1.62999000 1.62378000 1.63288000 1.64382199 0.01992242 33780 1390348800 2014.01.22 00:00 1.63009000 1.62995000 1.62518000 1.63428000 1.64250085 0.01971183 32614 1390435200 2014.01.23 00:00 1.62987000 1.64961000 1.62883000 1.65338000 1.64317791 0.01863130 45723 1390521600 2014.01.24 00:00 1.64911000 1.66298000 1.64596000 1.66898000 1.64506383 0.01745579 43381 1390780800 2014.01.27 00:00 1.66038000 1.66026000 1.65420000 1.66882000 1.64651108 0.01553929 36304 1390867200 2014.01.28 00:00 1.65945000 1.65435000 1.64520000 1.66320000 1.64725764 0.01363181 32029 1390953600 2014.01.29 00:00 1.65069000 1.66310000 1.64261000 1.67008000 1.64876644 0.01356532 43696 1391040000 2014.01.30 00:00 1.66240000 1.65939000 1.65790000 1.67268000 1.64977821 0.01342025 43852 1391126400 2014.01.31 00:00 1.65874000 1.66702000 1.65698000 1.67488000 1.65142028 0.01454469 48531 1391385600 2014.02.03 00:00 1.66344000 1.67231000 1.66002000 1.67426000 1.65340978 0.01599643 44098 1391472000 2014.02.04 00:00 1.67230000 1.63937000 1.63563000 1.67872000 1.65207266 0.01554392 46554 1391558400 2014.02.05 00:00 1.63904000 1.64698000 1.63748000 1.65293000 1.65158764 0.01522695 41577 1391644800 2014.02.06 00:00 1.64588000 1.64711000 1.63611000 1.65485000 1.65116120 0.01508629 38415 1391731200 2014.02.07 00:00 1.64680000 1.64370000 1.63895000 1.65490000 1.65045061 0.01489538 37985 1391990400 2014.02.10 00:00 1.64183000 1.65008000 1.64153000 1.65257000 1.65041531 0.01428826 25670 1392076800 2014.02.11 00:00 1.65016000 1.63837000 1.63590000 1.65130000 1.64926814 0.01369974 34259 1392163200 2014.02.12 00:00 1.63815000 1.63320000 1.62536000 1.64218000 1.64773784 0.01342365 34554 1392249600 2014.02.13 00:00 1.63350000 1.63975000 1.63052000 1.64310000 1.64697710 0.01294708 36801 1392336000 2014.02.14 00:00 1.63926000 1.63579000 1.63288000 1.64215000 1.64591166 0.01315248 33044 1392595200 2014.02.17 00:00 1.63730000 1.63848000 1.63468000 1.64081000 1.64520388 0.01277364 23689 1392681600 2014.02.18 00:00 1.63842000 1.65634000 1.63427000 1.65734000 1.64626446 0.01224756 36381 1392768000 2014.02.19 00:00 1.65560000 1.65808000 1.64770000 1.66218000 1.64738975 0.01160618 32203 1392854400 2014.02.20 00:00 1.65907000 1.65163000 1.64980000 1.66748000 1.64779359 0.01151834 36896 1392940800 2014.02.21 00:00 1.65097000 1.65948000 1.64959000 1.66187000 1.64890658 0.01107477 28341 1393200000 2014.02.24 00:00 1.65711000 1.64854000 1.64664000 1.66258000 1.64887167 0.01078428 26777 1393286400 2014.02.25 00:00 1.64839000 1.64969000 1.64598000 1.65320000 1.64894960 0.01070869 25222 1393372800 2014.02.26 00:00 1.64954000 1.64561000 1.64462000 1.65378000 1.64863154 0.01026570 30199 1393459200 2014.02.27 00:00 1.64540000 1.63777000 1.63118000 1.64940000 1.64759711 0.01025607 37764 1393545600 2014.02.28 00:00 1.63427000 1.64384000 1.62774000 1.64778000 1.64723929 0.00930550 39947 1393804800 2014.03.03 00:00 1.64632000 1.64078000 1.64065000 1.65158000 1.64662412 0.00742678 35721 1393891200 2014.03.04 00:00 1.64022000 1.63694000 1.63587000 1.64414000 1.64570182 0.00743432 33673 1393977600 2014.03.05 00:00 1.63805000 1.63160000 1.62869000 1.63992000 1.64435879 0.00795447 33637 1394064000 2014.03.06 00:00 1.63134000 1.63228000 1.61938000 1.63418000 1.64320843 0.00835235 28352 1394150400 2014.03.07 00:00 1.63448000 1.63717000 1.63052000 1.64208000 1.64263334 0.00848384 23970 1394409600 2014.03.10 00:00 1.63965000 1.63759000 1.63635000 1.64389000 1.64215302 0.00840940 26555 1394496000 2014.03.11 00:00 1.63717000 1.63608000 1.62993000 1.63938000 1.64157464 0.00852170 28113 1394582400 2014.03.12 00:00 1.63590000 1.63074000 1.63065000 1.64743000 1.64054277 0.00881866 36058 1394668800 2014.03.13 00:00 1.63090000 1.62348000 1.61930000 1.63338000 1.63891774 0.00991748 41870 1394755200 2014.03.14 00:00 1.62308000 1.62928000 1.62058000 1.63062000 1.63799986 0.01037653 35416 1395014400 2014.03.17 00:00 1.62962000 1.62500000 1.61812000 1.63128000 1.63676178 0.01113876 27668 1395100800 2014.03.18 00:00 1.62517000 1.61566000 1.60868000 1.62988000 1.63475209 0.01176629 33475 1395187200 2014.03.19 00:00 1.61574000 1.61548000 1.61088000 1.62050000 1.63291665 0.01180433 34624 1395273600 2014.03.20 00:00 1.61504000 1.61398000 1.61197000 1.62315000 1.63111316 0.01220265 36626 1395360000 2014.03.21 00:00 1.61439000 1.61552000 1.60866000 1.61687000 1.62962810 0.01125663 29054 1395619200 2014.03.24 00:00 1.61287000 1.61887000 1.61123000 1.62329000 1.62860352 0.01087226 34035 1395705600 2014.03.25 00:00 1.61884000 1.61128000 1.60730000 1.62009000 1.62695366 0.01071617 35238 1395792000 2014.03.26 00:00 1.61244000 1.60370000 1.59993000 1.61338000 1.62473902 0.01135448 33408 1395878400 2014.03.27 00:00 1.60355000 1.58390000 1.58287000 1.60471000 1.62084959 0.01464367 36073 1395964800 2014.03.28 00:00 1.58429000 1.58792000 1.57663000 1.58978000 1.61771344 0.01597747 30422 1396224000 2014.03.31 00:00 1.58749000 1.58612000 1.58449000 1.59619000 1.61470454 0.01712162 36533 1396310400 2014.04.01 00:00 1.58710000 1.59593000 1.58482000 1.59612000 1.61291649 0.01720330 31258 1396396800 2014.04.02 00:00 1.59658000 1.60515000 1.59641000 1.61090000 1.61217683 0.01689747 34008 1396483200 2014.04.03 00:00 1.60526000 1.60475000 1.60426000 1.61724000 1.61146951 0.01646163 36381 1396569600 2014.04.04 00:00 1.60520000 1.59368000 1.58962000 1.60679000 1.60977527 0.01604534 29666 1396828800 2014.04.07 00:00 1.59563000 1.59689000 1.59028000 1.60070000 1.60854810 0.01511027 25149 1396915200 2014.04.08 00:00 1.59710000 1.58999000 1.58558000 1.59741000 1.60678066 0.01437308 31236 1397001600 2014.04.09 00:00 1.58984000 1.58915000 1.58358000 1.59790000 1.60510155 0.01382847 32058 1397088000 2014.04.10 00:00 1.58954000 1.59865000 1.58373000 1.59958000 1.60448712 0.01324758 33662 1397174400 2014.04.11 00:00 1.59933000 1.59689000 1.59558000 1.61054000 1.60376358 0.01204949 29358 1397433600 2014.04.14 00:00 1.59356000 1.59017000 1.59017000 1.60278000 1.60246896 0.01120635 28789 1397520000 2014.04.15 00:00 1.59067000 1.59773000 1.58911000 1.60145000 1.60201763 0.01076050 29474 1397606400 2014.04.16 00:00 1.59782000 1.60116000 1.59696000 1.61210000 1.60193595 0.01030964 33897 1397692800 2014.04.17 00:00 1.60147000 1.61105000 1.59897000 1.61319000 1.60280395 0.01044842 28825 1397779200 2014.04.18 00:00 1.61168000 1.60872000 1.60772000 1.61188000 1.60336739 0.01038780 8518 1398038400 2014.04.21 00:00 1.61097000 1.60976000 1.60588000 1.61332000 1.60397621 0.01023140 11883 1398124800 2014.04.22 00:00 1.60929000 1.60444000 1.60198000 1.61053000 1.60402038 0.01012787 26225 1398211200 2014.04.23 00:00 1.60270000 1.60771000 1.60093000 1.61529000 1.60437177 0.01037363 31076 1398297600 2014.04.24 00:00 1.60506000 1.61411000 1.60013000 1.61688000 1.60529922 0.01006473 32624 1398384000 2014.04.25 00:00 1.61446000 1.61297000 1.60977000 1.61671000 1.60602977 0.00981418 25121 1398643200 2014.04.28 00:00 1.61284000 1.62184000 1.61023000 1.62508000 1.60753551 0.01008870 36491 1398729600 2014.04.29 00:00 1.62183000 1.61538000 1.61398000 1.62850000 1.60828260 0.01023221 38121 1398816000 2014.04.30 00:00 1.61529000 1.60892000 1.60734000 1.62020000 1.60834331 0.01023660 43127 1398902400 2014.05.01 00:00 1.60902000 1.60612000 1.60452000 1.61268000 1.60813156 0.01012404 26890 1398988800 2014.05.02 00:00 1.60625000 1.60017000 1.59870000 1.60953000 1.60737332 0.00946946 38279 1399248000 2014.05.05 00:00 1.60070000 1.59825000 1.59756000 1.60478000 1.60650443 0.00913819 26188 1399334400 2014.05.06 00:00 1.59880000 1.59285000 1.58704000 1.59898000 1.60520401 0.00866922 39112 1399420800 2014.05.07 00:00 1.59299000 1.60577000 1.59277000 1.60878000 1.60525791 0.00789274 40958 1399507200 2014.05.08 00:00 1.60506000 1.59978000 1.59911000 1.61798000 1.60473621 0.00786214 48622 1399593600 2014.05.09 00:00 1.60030000 1.59669000 1.59420000 1.60580000 1.60396990 0.00795229 35920 1399852800 2014.05.12 00:00 1.59451000 1.59554000 1.59362000 1.59835000 1.60316705 0.00776454 26063 1399939200 2014.05.13 00:00 1.59513000 1.58770000 1.58263000 1.59656000 1.60169400 0.00884216 41428 1400025600 2014.05.14 00:00 1.58799000 1.58161000 1.58041000 1.58938000 1.59978124 0.01052139 39754 1400112000 2014.05.15 00:00 1.58162000 1.58553000 1.57486000 1.59051000 1.59842398 0.01114681 45255 1400198400 2014.05.16 00:00 1.58610000 1.58597000 1.58400000 1.59101000 1.59723789 0.01164223 33168 1400457600 2014.05.19 00:00 1.58544000 1.58771000 1.58304000 1.59011000 1.59633047 0.01178553 30463 1400544000 2014.05.20 00:00 1.58880000 1.59762000 1.58763000 1.59928000 1.59645328 0.01160947 39241 1400630400 2014.05.21 00:00 1.59801000 1.59531000 1.59478000 1.60211000 1.59634440 0.01136587 43151 1400716800 2014.05.22 00:00 1.59568000 1.59374000 1.58995000 1.59918000 1.59609636 0.01071724 39678 1400803200 2014.05.23 00:00 1.59378000 1.59406000 1.59171000 1.59734000 1.59590242 0.01007092 41109 1401062400 2014.05.26 00:00 1.59312000 1.59516000 1.59312000 1.59804000 1.59583171 0.00823767 32354 1401148800 2014.05.27 00:00 1.59558000 1.59152000 1.59152000 1.59769000 1.59542107 0.00701202 46241 1401235200 2014.05.28 00:00 1.59201000 1.59919000 1.59065000 1.60533000 1.59578002 0.00644572 43011 1401321600 2014.05.29 00:00 1.59972000 1.60233000 1.59887000 1.60978000 1.59640383 0.00636797 40760 1401408000 2014.05.30 00:00 1.60252000 1.60526000 1.59737000 1.60850000 1.59724727 0.00689582 42402 1401667200 2014.06.02 00:00 1.60550000 1.60807000 1.60350000 1.61098000 1.59827801 0.00767518 39182 1401753600 2014.06.03 00:00 1.60825000 1.61578000 1.60438000 1.61857000 1.59994486 0.00907747 44852 1401840000 2014.06.04 00:00 1.61621000 1.61418000 1.61192000 1.62028000 1.60130059 0.01008174 44893 1401926400 2014.06.05 00:00 1.61435000 1.60668000 1.59751000 1.61539000 1.60181292 0.01037592 53048 1402012800 2014.06.06 00:00 1.60752000 1.60449000 1.59670000 1.61054000 1.60206788 0.01044199 42221 1402272000 2014.06.09 00:00 1.60480000 1.60001000 1.59789000 1.60589000 1.60187189 0.01026654 34084 1402358400 2014.06.10 00:00 1.60026000 1.58827000 1.58818000 1.60067000 1.60057647 0.00976136 40997 1402444800 2014.06.11 00:00 1.58814000 1.58030000 1.57835000 1.58928000 1.59864538 0.00948312 41564 1402531200 2014.06.12 00:00 1.56888000 1.55934000 1.55658000 1.57348000 1.59490201 0.01243584 47893 1402617600 2014.06.13 00:00 1.55985000 1.56101000 1.55860000 1.56882000 1.59167420 0.01480390 38271 1402876800 2014.06.16 00:00 1.56067000 1.56408000 1.55668000 1.56468000 1.58904618 0.01657186 34118 1402963200 2014.06.17 00:00 1.56398000 1.56365000 1.56305000 1.56836000 1.58662750 0.01799794 34384 1403049600 2014.06.18 00:00 1.56399000 1.55594000 1.55544000 1.56583000 1.58370488 0.01990959 40136 1403136000 2014.06.19 00:00 1.55624000 1.56034000 1.55357000 1.56428000 1.58147965 0.02109192 43220 1403222400 2014.06.20 00:00 1.56031000 1.56256000 1.56031000 1.56468000 1.57967778 0.02185549 33910 1403481600 2014.06.23 00:00 1.56185000 1.56049000 1.55392000 1.56293000 1.57785037 0.02252809 30908 1403568000 2014.06.24 00:00 1.56063000 1.56809000 1.55834000 1.56909000 1.57692081 0.02269885 34542 1403654400 2014.06.25 00:00 1.56762000 1.55923000 1.55921000 1.57062000 1.57523597 0.02293602 35613 1403740800 2014.06.26 00:00 1.55930000 1.54970000 1.54874000 1.56154000 1.57280398 0.02340941 38753 1403827200 2014.06.27 00:00 1.55002000 1.55448000 1.54804000 1.55697000 1.57105884 0.02300505 34087 1404086400 2014.06.30 00:00 1.55414000 1.56263000 1.55350000 1.56500000 1.57025609 0.02169246 35516 1404172800 2014.07.01 00:00 1.56318000 1.55842000 1.55681000 1.56498000 1.56912884 0.01945404 35367 1404259200 2014.07.02 00:00 1.55859000 1.55642000 1.55585000 1.56286000 1.56791848 0.01690384 32776 1404345600 2014.07.03 00:00 1.55656000 1.55434000 1.55288000 1.56098000 1.56662529 0.01473215 43101 1404432000 2014.07.04 00:00 1.55442000 1.55421000 1.55314000 1.55793000 1.56544288 0.01214409 24723 1404691200 2014.07.07 00:00 1.55349000 1.55255000 1.55114000 1.55848000 1.56421499 0.00934803 32113 1404777600 2014.07.08 00:00 1.55216000 1.54824000 1.54370000 1.55672000 1.56269356 0.00765348 25692 1404864000 2014.07.09 00:00 1.54858000 1.54538000 1.54453000 1.54980000 1.56104465 0.00662097 29799 1404950400 2014.07.10 00:00 1.54581000 1.54196000 1.54101000 1.54888000 1.55922706 0.00702583 35952 1405036800 2014.07.11 00:00 1.54205000 1.54351000 1.54112000 1.54557000 1.55773020 0.00731905 31229 1405296000 2014.07.14 00:00 1.54282000 1.54625000 1.54128000 1.54798000 1.55663685 0.00729325 35711 1405382400 2014.07.15 00:00 1.54632000 1.54695000 1.54327000 1.54992000 1.55571429 0.00718093 43955 1405468800 2014.07.16 00:00 1.54717000 1.55175000 1.54670000 1.55987000 1.55533674 0.00714862 44036 1405555200 2014.07.17 00:00 1.55167000 1.55981000 1.55121000 1.56055000 1.55576276 0.00723195 43729 1405641600 2014.07.18 00:00 1.55948000 1.55637000 1.55543000 1.56282000 1.55582060 0.00709014 43234 1405900800 2014.07.21 00:00 1.55174000 1.55628000 1.55174000 1.55679000 1.55586435 0.00702925 28760 1405987200 2014.07.22 00:00 1.55620000 1.55298000 1.55078000 1.55918000 1.55558965 0.00637340 38797 1406073600 2014.07.23 00:00 1.55401000 1.54687000 1.54585000 1.55533000 1.55475921 0.00619775 31206 1406160000 2014.07.24 00:00 1.55926000 1.56999000 1.55890000 1.57134000 1.55620976 0.00748515 43844 1406246400 2014.07.25 00:00 1.57039000 1.56994000 1.56819000 1.57512000 1.55751740 0.00857125 37965 1406505600 2014.07.28 00:00 1.56967000 1.57181000 1.56927000 1.57458000 1.55887860 0.00965678 30193 1406592000 2014.07.29 00:00 1.57209000 1.57592000 1.57030000 1.57958000 1.56050159 0.01107876 39029 1406678400 2014.07.30 00:00 1.57623000 1.57738000 1.57388000 1.58042000 1.56210906 0.01236148 46468 1406764800 2014.07.31 00:00 1.57743000 1.57488000 1.57220000 1.57948000 1.56332534 0.01309511 43834 1406851200 2014.08.01 00:00 1.57506000 1.57758000 1.57311000 1.58298000 1.56468293 0.01388959 44647 1407110400 2014.08.04 00:00 1.57821000 1.57411000 1.57285000 1.57971000 1.56558074 0.01415272 29430 1407196800 2014.08.05 00:00 1.57441000 1.57915000 1.56993000 1.58104000 1.56687305 0.01442658 44051 1407283200 2014.08.06 00:00 1.57941000 1.57748000 1.57488000 1.58679000 1.56788324 0.01415669 51129 1407369600 2014.08.07 00:00 1.57849000 1.57586000 1.57300000 1.58296000 1.56864293 0.01327026 46040 1407456000 2014.08.08 00:00 1.57610000 1.58502000 1.57610000 1.58589000 1.57020265 0.01294639 45941 1407715200 2014.08.11 00:00 1.58331000 1.58198000 1.58057000 1.58488000 1.57132430 0.01232155 31370 1407801600 2014.08.12 00:00 1.58241000 1.58448000 1.58144000 1.58980000 1.57257723 0.01164913 40796 1407888000 2014.08.13 00:00 1.58410000 1.57978000 1.57908000 1.58719000 1.57326320 0.01089568 40120 1407974400 2014.08.14 00:00 1.57976000 1.57314000 1.57156000 1.58042000 1.57325147 0.01047086 39936 1408060800 2014.08.15 00:00 1.57327000 1.57808000 1.57327000 1.57960000 1.57371133 0.00984244 36890 1408320000 2014.08.18 00:00 1.57681000 1.57562000 1.57516000 1.57934000 1.57389311 0.00904179 31284 1408406400 2014.08.19 00:00 1.57517000 1.58165000 1.57485000 1.58488000 1.57463186 0.00781108 39964 1408492800 2014.08.20 00:00 1.58157000 1.58286000 1.57938000 1.58885000 1.57541549 0.00471580 46382 1408579200 2014.08.21 00:00 1.58293000 1.57957000 1.57915000 1.58676000 1.57581116 0.00445961 40151 1408665600 2014.08.22 00:00 1.57907000 1.57561000 1.57348000 1.58267000 1.57579200 0.00427254 35340 1408924800 2014.08.25 00:00 1.57081000 1.58074000 1.57081000 1.58312000 1.57626324 0.00403904 34466 1409011200 2014.08.26 00:00 1.58077000 1.57986000 1.57971000 1.58641000 1.57660579 0.00392100 36242 1409097600 2014.08.27 00:00 1.57944000 1.57501000 1.57142000 1.58088000 1.57645381 0.00401346 36274 1409184000 2014.08.28 00:00 1.57457000 1.57196000 1.56975000 1.57704000 1.57602583 0.00434841 32804 1409270400 2014.08.29 00:00 1.57214000 1.56906000 1.56852000 1.57680000 1.57536241 0.00493368 31073 1409529600 2014.09.01 00:00 1.57077000 1.56664000 1.56547000 1.57256000 1.57453171 0.00570992 23151 1409616000 2014.09.02 00:00 1.56684000 1.57872000 1.56467000 1.58166000 1.57493059 0.00548457 38257 1409702400 2014.09.03 00:00 1.57882000 1.57873000 1.57744000 1.58342000 1.57529244 0.00534702 38183 1409788800 2014.09.04 00:00 1.57859000 1.55785000 1.55535000 1.58103000 1.57363126 0.00718432 40310 1409875200 2014.09.05 00:00 1.55824000 1.55497000 1.55447000 1.56322000 1.57185399 0.00846680 39728 1410134400 2014.09.08 00:00 1.55849000 1.55795000 1.55431000 1.56440000 1.57052980 0.00916323 37699 1410220800 2014.09.09 00:00 1.55799000 1.56876000 1.55660000 1.57147000 1.57036125 0.00868117 36488 1410307200 2014.09.10 00:00 1.56903000 1.56818000 1.56434000 1.57488000 1.57015351 0.00849705 44934 1410393600 2014.09.11 00:00 1.57522000 1.57870000 1.56994000 1.58312000 1.57096746 0.00844940 51753 1410480000 2014.09.12 00:00 1.57849000 1.58988000 1.57665000 1.59031000 1.57276866 0.00896941 45620 1410739200 2014.09.15 00:00 1.58993000 1.58246000 1.58018000 1.59497000 1.57369164 0.00913216 39434 1410825600 2014.09.16 00:00 1.58112000 1.57970000 1.57729000 1.58922000 1.57426387 0.00906470 44468 1410912000 2014.09.17 00:00 1.57932000 1.58804000 1.57932000 1.59394000 1.57557588 0.00949018 43632 1410998400 2014.09.18 00:00 1.58858000 1.58442000 1.58315000 1.58995000 1.57641818 0.00979444 42263 1411084800 2014.09.19 00:00 1.58391000 1.57938000 1.57490000 1.59008000 1.57670026 0.00987270 40394 1411344000 2014.09.22 00:00 1.57300000 1.58175000 1.57178000 1.58570000 1.57718118 0.01000898 37587 1411430400 2014.09.23 00:00 1.58168000 1.59485000 1.57927000 1.59829000 1.57886393 0.01115451 43476 1411516800 2014.09.24 00:00 1.59509000 1.58179000 1.58150000 1.59623000 1.57914260 0.01122299 39075 1411603200 2014.09.25 00:00 1.58154000 1.60860000 1.58154000 1.61012000 1.58194807 0.01355468 56311 1411689600 2014.09.26 00:00 1.60649000 1.61166000 1.60336000 1.61538000 1.58477778 0.01551028 48436 1411948800 2014.09.29 00:00 1.61097000 1.63325000 1.61071000 1.64461000 1.58939418 0.01948047 49641 1412035200 2014.09.30 00:00 1.63299000 1.61715000 1.61665000 1.63754000 1.59203759 0.02104852 49587 1412121600 2014.10.01 00:00 1.61688000 1.62057000 1.60751000 1.62464000 1.59475496 0.02257603 50416 1412208000 2014.10.02 00:00 1.61994000 1.60289000 1.59845000 1.62435000 1.59552973 0.02130778 54459 1412294400 2014.10.03 00:00 1.60266000 1.61002000 1.60062000 1.61570000 1.59690975 0.01984722 38057 1412553600 2014.10.06 00:00 1.61017000 1.61384000 1.60794000 1.62148000 1.59852216 0.01848707 45508 1412640000 2014.10.07 00:00 1.61252000 1.61706000 1.60643000 1.62058000 1.60028767 0.01795598 50570 1412726400 2014.10.08 00:00 1.61660000 1.61018000 1.60974000 1.62698000 1.60122979 0.01668819 55458 1412812800 2014.10.09 00:00 1.61020000 1.61288000 1.60320000 1.61644000 1.60233934 0.01617413 56460 1412899200 2014.10.10 00:00 1.61221000 1.61529000 1.61069000 1.62189000 1.60357273 0.01624414 48162 1413158400 2014.10.13 00:00 1.61358000 1.61493000 1.60670000 1.62183000 1.60465438 0.01576290 38824 1413244800 2014.10.14 00:00 1.61559000 1.61352000 1.60630000 1.61878000 1.60549872 0.01484497 49200 1413331200 2014.10.15 00:00 1.61347000 1.60678000 1.60187000 1.61864000 1.60562075 0.01431696 59986 1413417600 2014.10.16 00:00 1.60598000 1.61099000 1.60288000 1.61888000 1.60613211 0.01348723 60695 1413504000 2014.10.17 00:00 1.60945000 1.60987000 1.60524000 1.62427000 1.60648810 0.01202601 41328 1413763200 2014.10.20 00:00 1.60855000 1.60629000 1.60163000 1.60965000 1.60646923 0.01068571 35703 1413849600 2014.10.21 00:00 1.60551000 1.59693000 1.59079000 1.60787000 1.60556073 0.01097913 40799 1413936000 2014.10.22 00:00 1.59662000 1.59464000 1.59035000 1.59841000 1.60452066 0.01055517 42978 1414022400 2014.10.23 00:00 1.59449000 1.61619000 1.59449000 1.62030000 1.60563203 0.01012730 55324 1414108800 2014.10.24 00:00 1.61646000 1.61289000 1.60996000 1.62122000 1.60632326 0.00976314 40766 1414368000 2014.10.27 00:00 1.61360000 1.60809000 1.60809000 1.61612000 1.60649152 0.00760451 37877 1414454400 2014.10.28 00:00 1.60794000 1.60738000 1.60283000 1.61072000 1.60657614 0.00718268 40233 1414540800 2014.10.29 00:00 1.60789000 1.61858000 1.60004000 1.62633000 1.60771937 0.00652452 45787 1414627200 2014.10.30 00:00 1.61962000 1.60748000 1.60594000 1.62403000 1.60769657 0.00644355 63928 1414713600 2014.10.31 00:00 1.60740000 1.60658000 1.59591000 1.61099000 1.60759023 0.00646662 66725 1414972800 2014.11.03 00:00 1.60859000 1.61639000 1.60332000 1.62078000 1.60842830 0.00633662 56690 1415059200 2014.11.04 00:00 1.61552000 1.60559000 1.60528000 1.62008000 1.60815799 0.00612556 55564 1415145600 2014.11.05 00:00 1.60591000 1.61487000 1.60028000 1.62184000 1.60879723 0.00615384 67774 1415232000 2014.11.06 00:00 1.61427000 1.60860000 1.60629000 1.62737000 1.60877844 0.00608839 62869 1415318400 2014.11.07 00:00 1.60878000 1.60662000 1.60349000 1.61559000 1.60857288 0.00594817 60958 1415577600 2014.11.10 00:00 1.60287000 1.60260000 1.59629000 1.60566000 1.60800403 0.00595270 38453 1415664000 2014.11.11 00:00 1.60236000 1.59758000 1.59291000 1.60803000 1.60701127 0.00631043 41729 1415750400 2014.11.12 00:00 1.59760000 1.57816000 1.57664000 1.59883000 1.60426353 0.00922865 51826 1415836800 2014.11.13 00:00 1.57752000 1.58222000 1.57245000 1.58538000 1.60216414 0.01068583 39542 1415923200 2014.11.14 00:00 1.58248000 1.58227000 1.57805000 1.58767000 1.60026946 0.01181732 47863 1416182400 2014.11.17 00:00 1.57496000 1.57310000 1.56849000 1.57987000 1.59768190 0.01376803 40950 1416268800 2014.11.18 00:00 1.57306000 1.58172000 1.56809000 1.58232000 1.59616171 0.01465961 43900 1416355200 2014.11.19 00:00 1.58201000 1.59812000 1.58082000 1.59922000 1.59634822 0.01459851 52812 1416441600 2014.11.20 00:00 1.59904000 1.59318000 1.59222000 1.60418000 1.59604648 0.01401033 58668 1416528000 2014.11.21 00:00 1.59377000 1.57183000 1.56445000 1.59624000 1.59374015 0.01503255 55104 1416787200 2014.11.24 00:00 1.56742000 1.58220000 1.56568000 1.58400000 1.59264109 0.01517142 42025 1416873600 2014.11.25 00:00 1.58223000 1.59729000 1.58055000 1.60045000 1.59308384 0.01474422 59311 1416960000 2014.11.26 00:00 1.59653000 1.58782000 1.58537000 1.59818000 1.59258252 0.01371705 53320 1417046400 2014.11.27 00:00 1.58888000 1.58446000 1.57891000 1.58968000 1.59180895 0.01350815 37010 1417132800 2014.11.28 00:00 1.58475000 1.58680000 1.58173000 1.59199000 1.59133191 0.01318219 51766 1417392000 2014.12.01 00:00 1.59045000 1.58495000 1.57928000 1.59914000 1.59072411 0.01201565 50548 1417478400 2014.12.02 00:00 1.58464000 1.58607000 1.58013000 1.59321000 1.59028086 0.01157515 43210 1417564800 2014.12.03 00:00 1.58572000 1.58606000 1.58102000 1.59424000 1.58987887 0.01017054 49600 1417651200 2014.12.04 00:00 1.58521000 1.59090000 1.58502000 1.59828000 1.58997612 0.00929525 51508 1417737600 2014.12.05 00:00 1.59080000 1.59216000 1.58856000 1.59630000 1.59018411 0.00860704 48823 1417996800 2014.12.08 00:00 1.59393000 1.60917000 1.59371000 1.61006000 1.59199229 0.00990380 54480 1418083200 2014.12.09 00:00 1.60838000 1.61102000 1.60307000 1.61594000 1.59380445 0.01150959 63972 1418169600 2014.12.10 00:00 1.61098000 1.59227000 1.58863000 1.61991000 1.59365832 0.01090297 57891 1418256000 2014.12.11 00:00 1.59116000 1.58696000 1.58428000 1.59783000 1.59302038 0.01043717 62544 1418342400 2014.12.12 00:00 1.58749000 1.60069000 1.58649000 1.60572000 1.59375082 0.01054889 52109 1418601600 2014.12.15 00:00 1.60255000 1.60558000 1.59858000 1.60988000 1.59487741 0.01016749 49712 1418688000 2014.12.16 00:00 1.60607000 1.60316000 1.59878000 1.61318000 1.59566623 0.01012278 62768 1418774400 2014.12.17 00:00 1.60342000 1.60177000 1.59048000 1.61629000 1.59624754 0.01038264 58234 1418860800 2014.12.18 00:00 1.60110000 1.58136000 1.58136000 1.60598000 1.59482968 0.01042753 51730 1418947200 2014.12.19 00:00 1.58185000 1.57785000 1.57478000 1.58338000 1.59321257 0.00956786 47751 1419206400 2014.12.22 00:00 1.57729000 1.58166000 1.57681000 1.58608000 1.59211232 0.00956952 31478 1419292800 2014.12.23 00:00 1.58181000 1.57837000 1.57477000 1.58458000 1.59080353 0.00998336 29088 1419379200 2014.12.24 00:00 1.57695000 1.57769000 1.57469000 1.58208000 1.58955462 0.01047569 16813 1419552000 2014.12.26 00:00 1.57705000 1.56778000 1.56772000 1.58261000 1.58748085 0.01177996 14164 1419811200 2014.12.29 00:00 1.57000000 1.56051000 1.55958000 1.57258000 1.58491220 0.01372900 28729 1419897600 2014.12.30 00:00 1.56087000 1.55232000 1.54978000 1.56298000 1.58180818 0.01628600 28074 1419984000 2014.12.31 00:00 1.55195000 1.54992000 1.54738000 1.55374000 1.57877121 0.01860014 19670 1420156800 2015.01.02 00:00 1.55167000 1.55639000 1.54873000 1.56338000 1.57663966 0.01986612 34519 1420416000 2015.01.05 00:00 1.54819000 1.55250000 1.54598000 1.56794000 1.57434065 0.02105619 51405 1420502400 2015.01.06 00:00 1.55169000 1.53141000 1.52868000 1.55347000 1.57025202 0.02395400 44442 1420588800 2015.01.07 00:00 1.53215000 1.52077000 1.52053000 1.53420000 1.56553944 0.02612899 53451 1420675200 2015.01.08 00:00 1.52050000 1.50716000 1.50640000 1.52405000 1.55997950 0.02867934 43927 1420761600 2015.01.09 00:00 1.50606000 1.51035000 1.50418000 1.51378000 1.55525288 0.03106946 48708 1421020800 2015.01.12 00:00 1.50941000 1.52024000 1.50726000 1.52538000 1.55191832 0.03211877 47771 1421107200 2015.01.13 00:00 1.51965000 1.52126000 1.51913000 1.52628000 1.54899848 0.03167254 54308 1421193600 2015.01.14 00:00 1.52061000 1.52706000 1.51752000 1.53318000 1.54690910 0.02987153 60229 1421280000 2015.01.15 00:00 1.52573000 1.48488000 1.48186000 1.52886000 1.54100157 0.03122510 68130 1421366400 2015.01.16 00:00 1.48489000 1.48374000 1.47873000 1.49402000 1.53554808 0.03157052 66294 1421625600 2015.01.19 00:00 1.48400000 1.49060000 1.48134000 1.49642000 1.53126731 0.03207596 42033 1421712000 2015.01.20 00:00 1.49093000 1.51148000 1.48878000 1.51515000 1.52938281 0.03090219 52777 1421798400 2015.01.21 00:00 1.51181000 1.53721000 1.50660000 1.53761000 1.53012825 0.02859886 63341 1421884800 2015.01.22 00:00 1.53514000 1.51467000 1.50938000 1.54372000 1.52865604 0.02668373 68170 1421971200 2015.01.23 00:00 1.51323000 1.50233000 1.48893000 1.51668000 1.52614880 0.02480036 66068 1422230400 2015.01.26 00:00 1.49828000 1.51298000 1.49738000 1.52447000 1.52489463 0.02300463 51080 1422316800 2015.01.27 00:00 1.51286000 1.52620000 1.51017000 1.52855000 1.52501895 0.02160881 52738 1422403200 2015.01.28 00:00 1.52475000 1.54198000 1.51340000 1.54239000 1.52663429 0.02150291 58654 1422489600 2015.01.29 00:00 1.54078000 1.55750000 1.53557000 1.56328000 1.52957388 0.02296510 61772 1422576000 2015.01.30 00:00 1.55732000 1.55284000 1.55139000 1.56873000 1.53178970 0.02375411 53976 1422835200 2015.02.02 00:00 1.55893000 1.55234000 1.55009000 1.56398000 1.53374687 0.02474948 44219 1422921600 2015.02.03 00:00 1.55240000 1.56008000 1.54921000 1.58208000 1.53625479 0.02670639 60668 1423008000 2015.02.04 00:00 1.56088000 1.54001000 1.53788000 1.57147000 1.53661243 0.02667843 55345 1423094400 2015.02.05 00:00 1.53814000 1.55106000 1.53426000 1.55293000 1.53798839 0.02669862 44460 1423180800 2015.02.06 00:00 1.55031000 1.53595000 1.53467000 1.55257000 1.53779425 0.02589012 41953 1423440000 2015.02.09 00:00 1.53635000 1.52804000 1.51982000 1.54085000 1.53686528 0.02529293 40327 1423526400 2015.02.10 00:00 1.52729000 1.52880000 1.52265000 1.53213000 1.53609716 0.02482386 44030 1423612800 2015.02.11 00:00 1.52901000 1.53938000 1.52138000 1.53996000 1.53640981 0.02486138 40205 1423699200 2015.02.12 00:00 1.54036000 1.53557000 1.52479000 1.54833000 1.53632983 0.02200819 48670 1423785600 2015.02.13 00:00 1.53514000 1.52568000 1.52509000 1.53940000 1.53531556 0.01855988 39912 1424044800 2015.02.16 00:00 1.52246000 1.51338000 1.51059000 1.52494000 1.53322646 0.01627285 31716 1424131200 2015.02.17 00:00 1.51280000 1.51279000 1.50750000 1.51890000 1.53128013 0.01632973 41237 1424217600 2015.02.18 00:00 1.51180000 1.51006000 1.50525000 1.51602000 1.52925916 0.01716805 35252 1424304000 2015.02.19 00:00 1.50827000 1.51196000 1.50789000 1.52088000 1.52761162 0.01762476 38930 1424390400 2015.02.20 00:00 1.51044000 1.51157000 1.49448000 1.51523000 1.52608385 0.01756508 47637 1424649600 2015.02.23 00:00 1.51192000 1.50613000 1.50230000 1.51524000 1.52418348 0.01860651 41233 1424736000 2015.02.24 00:00 1.50546000 1.51330000 1.50407000 1.52318000 1.52314696 0.01918332 51727 1424822400 2015.02.25 00:00 1.51340000 1.50273000 1.50148000 1.51698000 1.52120249 0.01998585 47830 1424908800 2015.02.26 00:00 1.50308000 1.48619000 1.48321000 1.50559000 1.51786797 0.02091059 50272 1424995200 2015.02.27 00:00 1.48641000 1.48004000 1.47864000 1.48926000 1.51426530 0.02218610 53173 1425254400 2015.03.02 00:00 1.47776000 1.48884000 1.47776000 1.49198000 1.51184384 0.02193701 43922 1425340800 2015.03.03 00:00 1.48881000 1.47979000 1.47778000 1.49026000 1.50879110 0.02110084 49281 1425427200 2015.03.04 00:00 1.47966000 1.45972000 1.45555000 1.48135000 1.50411766 0.02366132 52395 1425513600 2015.03.05 00:00 1.45866000 1.47263000 1.45863000 1.48160000 1.50111884 0.02294118 58123 1425600000 2015.03.06 00:00 1.47305000 1.47222000 1.45614000 1.47686000 1.49836657 0.02303267 57987 1425859200 2015.03.09 00:00 1.46975000 1.47498000 1.46821000 1.47991000 1.49613927 0.02306078 48344 1425945600 2015.03.10 00:00 1.47328000 1.47030000 1.46938000 1.48704000 1.49367839 0.02299668 71677 1426032000 2015.03.11 00:00 1.46914000 1.44537000 1.44402000 1.47617000 1.48907759 0.02370911 69522 1426118400 2015.03.12 00:00 1.44507000 1.43929000 1.42908000 1.44966000 1.48433592 0.02446008 64145 1426204800 2015.03.13 00:00 1.43705000 1.42887000 1.42887000 1.44676000 1.47905345 0.02628864 57075 1426464000 2015.03.16 00:00 1.42903000 1.43380000 1.42569000 1.43542000 1.47474360 0.02759627 43593 1426550400 2015.03.17 00:00 1.43377000 1.45008000 1.42981000 1.45146000 1.47239468 0.02711475 50936 1426636800 2015.03.18 00:00 1.44857000 1.45178000 1.43678000 1.46375000 1.47043138 0.02637426 66626 1426723200 2015.03.19 00:00 1.45131000 1.43675000 1.43568000 1.45466000 1.46722363 0.02598113 74966 1426809600 2015.03.20 00:00 1.43701000 1.43082000 1.42540000 1.44250000 1.46375662 0.02545083 61764 1427068800 2015.03.23 00:00 1.42921000 1.42988000 1.41295000 1.43422000 1.46053027 0.02483558 65221 1427155200 2015.03.24 00:00 1.42953000 1.42690000 1.42470000 1.43628000 1.45732739 0.02298886 60237 1427241600 2015.03.25 00:00 1.42599000 1.44221000 1.42385000 1.44388000 1.45588764 0.02079139 57120 1427328000 2015.03.26 00:00 1.44165000 1.43191000 1.43155000 1.44954000 1.45360405 0.02009943 62573 1427414400 2015.03.27 00:00 1.43106000 1.43772000 1.42745000 1.44455000 1.45209129 0.01932945 50688 1427673600 2015.03.30 00:00 1.43939000 1.44333000 1.43845000 1.44483000 1.45125688 0.01742622 48744 1427760000 2015.03.31 00:00 1.44201000 1.43655000 1.43098000 1.44583000 1.44985622 0.01613479 54782 1427846400 2015.04.01 00:00 1.43672000 1.44396000 1.43600000 1.45249000 1.44929468 0.01587545 52625 1427932800 2015.04.02 00:00 1.44336000 1.44859000 1.44071000 1.45431000 1.44922757 0.01496965 50659 1428019200 2015.04.03 00:00 1.44845000 1.44322000 1.44225000 1.45088000 1.44865542 0.01385208 26918 1428278400 2015.04.06 00:00 1.44702000 1.44718000 1.44168000 1.45170000 1.44851490 0.01245741 28859 1428364800 2015.04.07 00:00 1.44713000 1.44170000 1.43796000 1.45468000 1.44786586 0.01106766 57610 1428451200 2015.04.08 00:00 1.44223000 1.42645000 1.42577000 1.44361000 1.44582626 0.01054847 55643 1428537600 2015.04.09 00:00 1.42537000 1.40794000 1.40794000 1.43008000 1.44221804 0.01140604 52618 1428624000 2015.04.10 00:00 1.40849000 1.40672000 1.40425000 1.41120000 1.43883728 0.01235849 55642 1428883200 2015.04.13 00:00 1.40695000 1.41690000 1.40546000 1.42360000 1.43674801 0.01280547 61085 1428969600 2015.04.14 00:00 1.41617000 1.41585000 1.41183000 1.42047000 1.43475772 0.01293202 59753 1429056000 2015.04.15 00:00 1.41551000 1.40582000 1.40291000 1.41945000 1.43200175 0.01347635 67855 1429142400 2015.04.16 00:00 1.40634000 1.40153000 1.39786000 1.41065000 1.42909968 0.01481262 75211 1429228800 2015.04.17 00:00 1.40241000 1.40665000 1.39866000 1.40830000 1.42696161 0.01563810 65296 1429488000 2015.04.20 00:00 1.40260000 1.40039000 1.39472000 1.40539000 1.42443098 0.01684871 52233 1429574400 2015.04.21 00:00 1.40156000 1.39881000 1.38816000 1.40540000 1.42199089 0.01805447 54502 1429660800 2015.04.22 00:00 1.39873000 1.39814000 1.39029000 1.40158000 1.41971938 0.01853552 59673 1429747200 2015.04.23 00:00 1.39741000 1.42465000 1.39731000 1.42906000 1.42018896 0.01829920 70751 1429833600 2015.04.24 00:00 1.42334000 1.43049000 1.42334000 1.43942000 1.42117001 0.01793686 67958 1430092800 2015.04.27 00:00 1.42965000 1.42350000 1.42193000 1.43121000 1.42139192 0.01724708 56045 1430179200 2015.04.28 00:00 1.42386000 1.42206000 1.41779000 1.42752000 1.42145554 0.01691478 64589 1430265600 2015.04.29 00:00 1.42109000 1.44627000 1.41868000 1.44898000 1.42381882 0.01734938 75248 1430352000 2015.04.30 00:00 1.45342000 1.47294000 1.45333000 1.47718000 1.42849703 0.02076471 84174 1430438400 2015.05.01 00:00 1.47263000 1.48442000 1.47062000 1.48988000 1.43382303 0.02556989 56223 1430697600 2015.05.04 00:00 1.48602000 1.47833000 1.47582000 1.49029000 1.43806179 0.02885576 43630 1430784000 2015.05.05 00:00 1.47853000 1.47919000 1.47249000 1.48764000 1.44197876 0.03187174 53895 1430870400 2015.05.06 00:00 1.47941000 1.51240000 1.47733000 1.51490000 1.44868555 0.03788449 73636 1430956800 2015.05.07 00:00 1.51286000 1.51153000 1.50423000 1.52467000 1.45467073 0.04156248 72345 1431043200 2015.05.08 00:00 1.51206000 1.49630000 1.49598000 1.51700000 1.45863542 0.04267082 67677 1431302400 2015.05.11 00:00 1.50044000 1.52019000 1.50028000 1.52080000 1.46449776 0.04582710 56864 1431388800 2015.05.12 00:00 1.51993000 1.52205000 1.51418000 1.53163000 1.46997893 0.04813348 62527 1431475200 2015.05.13 00:00 1.52703000 1.51636000 1.50471000 1.52897000 1.47439617 0.04847690 65186 1431561600 2015.05.14 00:00 1.51667000 1.52133000 1.50080000 1.52642000 1.47886606 0.04810251 65191 1431648000 2015.05.15 00:00 1.52088000 1.53286000 1.51988000 1.53383000 1.48400834 0.04817150 57919 1431907200 2015.05.18 00:00 1.53601000 1.53057000 1.53057000 1.54045000 1.48844279 0.04657168 50842 1431993600 2015.05.19 00:00 1.52883000 1.51727000 1.50593000 1.53665000 1.49118823 0.04302849 59209 1432080000 2015.05.20 00:00 1.51784000 1.51744000 1.50808000 1.52219000 1.49368840 0.03840788 63399 1432166400 2015.05.21 00:00 1.51811000 1.51202000 1.51199000 1.52888000 1.49543427 0.03551455 54636 1432252800 2015.05.22 00:00 1.51258000 1.50542000 1.50418000 1.52075000 1.49638529 0.03248040 58797 1432512000 2015.05.25 00:00 1.50396000 1.50122000 1.49949000 1.50638000 1.49684574 0.02806078 38095 1432598400 2015.05.26 00:00 1.50084000 1.50160000 1.49348000 1.50808000 1.49729853 0.02241944 56804 1432684800 2015.05.27 00:00 1.50150000 1.50038000 1.49666000 1.51076000 1.49759200 0.01916987 55854 1432771200 2015.05.28 00:00 1.50018000 1.52538000 1.49858000 1.52778000 1.50023848 0.01790731 66607 1432857600 2015.05.29 00:00 1.52548000 1.54758000 1.52438000 1.54910000 1.50474719 0.01817262 60264 1433116800 2015.06.01 00:00 1.54815000 1.54057000 1.53117000 1.54978000 1.50815889 0.01723998 60027 1433203200 2015.06.02 00:00 1.53961000 1.55187000 1.53390000 1.55908000 1.51232185 0.01661480 62551 1433289600 2015.06.03 00:00 1.55229000 1.57500000 1.55123000 1.57856000 1.51829120 0.01970849 65009 1433376000 2015.06.04 00:00 1.57493000 1.57563000 1.57236000 1.59200000 1.52375204 0.02238407 59342 1433462400 2015.06.05 00:00 1.57442000 1.57667000 1.56691000 1.58328000 1.52879184 0.02387746 68292 1433721600 2015.06.08 00:00 1.57393000 1.57963000 1.57228000 1.58568000 1.53363357 0.02613011 54986 1433808000 2015.06.09 00:00 1.57991000 1.58096000 1.56994000 1.59370000 1.53814085 0.02813648 63438 1433894400 2015.06.10 00:00 1.58055000 1.57122000 1.56485000 1.58667000 1.54129125 0.02884458 63268 1433980800 2015.06.11 00:00 1.60468000 1.60462000 1.59844000 1.61468000 1.54732256 0.03218183 60733 1434067200 2015.06.12 00:00 1.60501000 1.61030000 1.59938000 1.61586000 1.55332041 0.03566722 57348 1434326400 2015.06.15 00:00 1.60371000 1.61141000 1.60076000 1.61468000 1.55885275 0.03845664 44003 1434412800 2015.06.16 00:00 1.61127000 1.60856000 1.60292000 1.62084000 1.56358677 0.03969987 45710 1434499200 2015.06.17 00:00 1.60876000 1.62192000 1.60753000 1.63143000 1.56914232 0.04134452 55993 1434585600 2015.06.18 00:00 1.62103000 1.64001000 1.62051000 1.65118000 1.57589162 0.04334267 65031 1434672000 2015.06.19 00:00 1.64084000 1.64231000 1.63580000 1.64740000 1.58221718 0.04385331 47347 1434931200 2015.06.22 00:00 1.64679000 1.65156000 1.64087000 1.65866000 1.58882126 0.04355526 50956 1435017600 2015.06.23 00:00 1.65171000 1.62839000 1.62835000 1.65279000 1.59258971 0.04026660 52694 1435104000 2015.06.24 00:00 1.62736000 1.62516000 1.62227000 1.63460000 1.59569164 0.03540722 51320 1435190400 2015.06.25 00:00 1.62436000 1.62206000 1.61503000 1.62819000 1.59820292 0.03216517 40541 1435276800 2015.06.26 00:00 1.62010000 1.63325000 1.61982000 1.63704000 1.60154073 0.03082154 46294 1435536000 2015.06.29 00:00 1.60801000 1.63928000 1.60397000 1.64147000 1.60513495 0.02838058 54589 1435622400 2015.06.30 00:00 1.63826000 1.64572000 1.63670000 1.65773000 1.60900019 0.02657841 51967 1435708800 2015.07.01 00:00 1.64505000 1.64019000 1.63443000 1.64659000 1.61197065 0.02584187 42829 1435795200 2015.07.02 00:00 1.64094000 1.64794000 1.64029000 1.66219000 1.61539630 0.02509257 49815 1435881600 2015.07.03 00:00 1.64807000 1.65790000 1.64720000 1.66239000 1.61944427 0.02447118 34531 1436140800 2015.07.06 00:00 1.64594000 1.65227000 1.64304000 1.65707000 1.62257053 0.02318493 40288 1436227200 2015.07.07 00:00 1.65265000 1.65410000 1.64305000 1.66217000 1.62557334 0.02150859 50281 1436313600 2015.07.08 00:00 1.65511000 1.64546000 1.64041000 1.66031000 1.62746731 0.01748972 49910 1436400000 2015.07.09 00:00 1.64502000 1.63631000 1.63523000 1.65195000 1.62830947 0.01644793 42738 1436486400 2015.07.10 00:00 1.63630000 1.65903000 1.63428000 1.66822000 1.63123523 0.01589127 36233 1436745600 2015.07.13 00:00 1.65431000 1.64309000 1.64208000 1.66143000 1.63236426 0.01490002 32823 1436832000 2015.07.14 00:00 1.64275000 1.64006000 1.63950000 1.65347000 1.63309719 0.01356752 26524 1436918400 2015.07.15 00:00 1.63923000 1.66079000 1.63550000 1.66522000 1.63573460 0.01302340 32062 1437004800 2015.07.16 00:00 1.66060000 1.66868000 1.65753000 1.68121000 1.63887225 0.01329249 41415 1437091200 2015.07.17 00:00 1.66870000 1.65793000 1.65763000 1.67042000 1.64068728 0.01317745 31825 1437350400 2015.07.20 00:00 1.66050000 1.64837000 1.64320000 1.66373000 1.64141897 0.01282468 33611 1437436800 2015.07.21 00:00 1.64641000 1.65035000 1.63630000 1.65113000 1.64226954 0.01233807 40058 1437523200 2015.07.22 00:00 1.64981000 1.65918000 1.64807000 1.66286000 1.64388006 0.01164944 35104 1437609600 2015.07.23 00:00 1.64929000 1.66210000 1.63904000 1.66380000 1.64561529 0.01048460 41438 1437696000 2015.07.24 00:00 1.66192000 1.66824000 1.65839000 1.67262000 1.64777003 0.01027874 30852 1437955200 2015.07.27 00:00 1.66996000 1.67849000 1.66529000 1.68068000 1.65069574 0.01106579 29601 1438041600 2015.07.28 00:00 1.67892000 1.65129000 1.64841000 1.68003000 1.65075233 0.01099321 22866 1438128000 2015.07.29 00:00 1.65165000 1.64688000 1.64077000 1.65978000 1.65038354 0.01090255 24301 1438214400 2015.07.30 00:00 1.64585000 1.65485000 1.64528000 1.66199000 1.65080892 0.01077102 28777 1438300800 2015.07.31 00:00 1.65506000 1.66478000 1.65106000 1.68144000 1.65213950 0.01065731 33323 1438560000 2015.08.03 00:00 1.66091000 1.66784000 1.65928000 1.66938000 1.65363478 0.01081293 23415 1438646400 2015.08.04 00:00 1.66769000 1.66364000 1.65998000 1.67121000 1.65458766 0.01084495 28068 1438732800 2015.08.05 00:00 1.66321000 1.67446000 1.66007000 1.67866000 1.65648026 0.01116007 35362 1438819200 2015.08.06 00:00 1.67378000 1.66652000 1.66472000 1.67458000 1.65743643 0.01023291 31299 1438905600 2015.08.07 00:00 1.66644000 1.65397000 1.65305000 1.67127000 1.65710629 0.01031395 31987 1439164800 2015.08.10 00:00 1.65599000 1.66368000 1.65568000 1.67025000 1.65773236 0.00976487 29254 1439251200 2015.08.11 00:00 1.66376000 1.68903000 1.66286000 1.69395000 1.66071309 0.01043350 39318 1439337600 2015.08.12 00:00 1.68861000 1.68491000 1.68267000 1.70755000 1.66301756 0.01137550 48751 1439424000 2015.08.13 00:00 1.68511000 1.69656000 1.67905000 1.69834000 1.66621207 0.01343919 41396 1439510400 2015.08.14 00:00 1.69588000 1.69787000 1.69528000 1.71016000 1.66922712 0.01518964 37171 1439769600 2015.08.17 00:00 1.69863000 1.68463000 1.68267000 1.69968000 1.67069406 0.01495867 29518 1439856000 2015.08.18 00:00 1.68461000 1.66968000 1.66965000 1.68598000 1.67059748 0.01424714 36445 1439942400 2015.08.19 00:00 1.67037000 1.68400000 1.66997000 1.68733000 1.67187391 0.01433910 42275 1440028800 2015.08.20 00:00 1.68320000 1.69432000 1.68209000 1.69525000 1.67401163 0.01505696 44977 1440115200 2015.08.21 00:00 1.69444000 1.70131000 1.68725000 1.70631000 1.67661148 0.01633590 52813 1440374400 2015.08.24 00:00 1.70608000 1.79208000 1.70139000 1.90395000 1.68760848 0.03126039 61135 1440460800 2015.08.25 00:00 1.78886000 1.77763000 1.74657000 1.80021000 1.69618196 0.03755172 56064 1440547200 2015.08.26 00:00 1.77885000 1.75658000 1.74719000 1.78661000 1.70193415 0.03940998 50347 1440633600 2015.08.27 00:00 1.75656000 1.73822000 1.73197000 1.76490000 1.70538995 0.03950317 45282 1440720000 2015.08.28 00:00 1.73831000 1.73026000 1.72800000 1.74948000 1.70775852 0.03928288 38483 1440979200 2015.08.31 00:00 1.72657000 1.76772000 1.72650000 1.77586000 1.71346914 0.04140942 33972 1441065600 2015.09.01 00:00 1.76789000 1.78693000 1.76215000 1.78833000 1.72046541 0.04416627 46281 1441152000 2015.09.02 00:00 1.78588000 1.76836000 1.76499000 1.78955000 1.72502680 0.04503612 41123 1441238400 2015.09.03 00:00 1.76763000 1.73755000 1.73345000 1.77429000 1.72621949 0.04337398 40068 1441324800 2015.09.04 00:00 1.73724000 1.77156000 1.73723000 1.77554000 1.73053763 0.04189682 37048 1441584000 2015.09.07 00:00 1.77058000 1.78375000 1.76976000 1.78806000 1.73560548 0.04120672 29893 1441670400 2015.09.08 00:00 1.78220000 1.76550000 1.75880000 1.78741000 1.73845257 0.04060517 34335 1441756800 2015.09.09 00:00 1.76494000 1.75038000 1.73340000 1.76716000 1.73958852 0.03892880 38194 1441843200 2015.09.10 00:00 1.77041000 1.79088000 1.76581000 1.79644000 1.74447342 0.03937288 42384 1441929600 2015.09.11 00:00 1.79254000 1.79450000 1.78497000 1.79955000 1.74923786 0.03952979 36509 1442188800 2015.09.14 00:00 1.79347000 1.78711000 1.78150000 1.80018000 1.75284473 0.03762571 30835 1442275200 2015.09.15 00:00 1.78684000 1.77251000 1.76952000 1.79541000 1.75471761 0.03278820 35873 1442361600 2015.09.16 00:00 1.77102000 1.77375000 1.76510000 1.78301000 1.75653022 0.02863304 35636 1442448000 2015.09.17 00:00 1.77099000 1.80026000 1.76743000 1.80167000 1.76069496 0.02548035 39576 1442534400 2015.09.18 00:00 1.79922000 1.76433000 1.75869000 1.79973000 1.76104116 0.02160824 45501 1442793600 2015.09.21 00:00 1.76379000 1.77092000 1.76366000 1.78584000 1.76198200 0.02021672 39046 1442880000 2015.09.22 00:00 1.76975000 1.76790000 1.76239000 1.77558000 1.76254562 0.01976585 35914 1442966400 2015.09.23 00:00 1.76730000 1.78192000 1.76309000 1.79473000 1.76439080 0.01956471 40936 1443052800 2015.09.24 00:00 1.77970000 1.76704000 1.76060000 1.79213000 1.76464310 0.01858172 45499 1443139200 2015.09.25 00:00 1.77545000 1.75333000 1.74958000 1.77545000 1.76356566 0.01764453 39891 1443398400 2015.09.28 00:00 1.75750000 1.77587000 1.74556000 1.77638000 1.76473750 0.01722756 36073 1443484800 2015.09.29 00:00 1.77591000 1.77207000 1.75380000 1.79005000 1.76543584 0.01626448 66789 1443571200 2015.09.30 00:00 1.77205000 1.74649000 1.74335000 1.77435000 1.76363147 0.01751466 54520 1443657600 2015.10.01 00:00 1.74627000 1.74934000 1.72941000 1.75105000 1.76227038 0.01753614 53109 1443744000 2015.10.02 00:00 1.74799000 1.73827000 1.73798000 1.76492000 1.75998463 0.01933809 53966 1444003200 2015.10.05 00:00 1.73650000 1.72337000 1.71512000 1.74197000 1.75649752 0.02181380 70128 1444089600 2015.10.06 00:00 1.72248000 1.72237000 1.71617000 1.73298000 1.75324728 0.02442758 47750 1444176000 2015.10.07 00:00 1.72208000 1.69965000 1.68767000 1.72424000 1.74814278 0.02934971 55184 1444262400 2015.10.08 00:00 1.69893000 1.69045000 1.68718000 1.71246000 1.74264823 0.03271574 52596 1444348800 2015.10.09 00:00 1.69048000 1.69587000 1.68417000 1.69956000 1.73819316 0.03397328 54274 1444608000 2015.10.12 00:00 1.69933000 1.68994000 1.68633000 1.70291000 1.73359762 0.03549950 38043 1444694400 2015.10.13 00:00 1.69114000 1.71236000 1.69025000 1.71965000 1.73157499 0.03544523 65787 1444780800 2015.10.14 00:00 1.71223000 1.68970000 1.68401000 1.71895000 1.72758690 0.03664388 72850 1444867200 2015.10.15 00:00 1.69003000 1.66061000 1.65596000 1.69078000 1.72120814 0.03768652 62733 1444953600 2015.10.16 00:00 1.65850000 1.66542000 1.64966000 1.67483000 1.71589499 0.03987688 50687 1445212800 2015.10.19 00:00 1.66863000 1.66800000 1.65968000 1.67676000 1.71133356 0.04054191 40921 1445299200 2015.10.20 00:00 1.66865000 1.67962000 1.65867000 1.68383000 1.70831322 0.03987342 50781 1445385600 2015.10.21 00:00 1.67988000 1.69033000 1.67915000 1.69490000 1.70660053 0.03686874 58658 1445472000 2015.10.22 00:00 1.68981000 1.63486000 1.63326000 1.69015000 1.69976810 0.03870887 60880 1445558400 2015.10.23 00:00 1.63558000 1.62959000 1.61612000 1.63895000 1.69308447 0.04088761 63389 1445817600 2015.10.26 00:00 1.63076000 1.62854000 1.62305000 1.63470000 1.68693738 0.03988329 47157 1445904000 2015.10.27 00:00 1.62821000 1.63240000 1.62250000 1.63920000 1.68174334 0.03752830 58053 1445990400 2015.10.28 00:00 1.63269000 1.63062000 1.62592000 1.65125000 1.67687445 0.03676168 68560 1446076800 2015.10.29 00:00 1.62971000 1.63917000 1.62848000 1.64416000 1.67328355 0.03416084 60205 1446163200 2015.10.30 00:00 1.63889000 1.62279000 1.62193000 1.64169000 1.66847464 0.03282603 41166 1446422400 2015.11.02 00:00 1.63399000 1.63279000 1.62460000 1.63839000 1.66507611 0.03136240 37464 1446508800 2015.11.03 00:00 1.63279000 1.64499000 1.62348000 1.64754000 1.66316314 0.02882870 47991 1446595200 2015.11.04 00:00 1.64459000 1.64739000 1.63909000 1.65639000 1.66166094 0.02770442 53800 1446681600 2015.11.05 00:00 1.64719000 1.64589000 1.63752000 1.65080000 1.66015895 0.02696140 41291 1446768000 2015.11.06 00:00 1.64599000 1.64489000 1.63393000 1.65223000 1.65870476 0.02569926 45622 1447027200 2015.11.09 00:00 1.64469000 1.64519000 1.63929000 1.64904000 1.65741764 0.02461427 36775 1447113600 2015.11.10 00:00 1.64479000 1.64179000 1.63520000 1.64977000 1.65592929 0.02105926 31142 1447200000 2015.11.11 00:00 1.64059000 1.63729000 1.63283000 1.64129000 1.65415412 0.01929053 25933 1447286400 2015.11.12 00:00 1.63754000 1.65256000 1.63215000 1.65536000 1.65400230 0.01917356 71708 1447372800 2015.11.13 00:00 1.65193000 1.64492000 1.64136000 1.65281000 1.65313732 0.01870439 56185 1447632000 2015.11.16 00:00 1.63896000 1.64536000 1.63596000 1.65759000 1.65239662 0.01811569 51841 1447718400 2015.11.17 00:00 1.64494000 1.64460000 1.64392000 1.65177000 1.65165409 0.01670250 58320 1447804800 2015.11.18 00:00 1.64402000 1.64655000 1.64001000 1.65473000 1.65116798 0.01392878 59484 1447891200 2015.11.19 00:00 1.64775000 1.63470000 1.62995000 1.64834000 1.64959960 0.01266689 65018 1447977600 2015.11.20 00:00 1.63409000 1.62163000 1.61870000 1.63623000 1.64693583 0.01145658 62603 1448236800 2015.11.23 00:00 1.62091000 1.63091000 1.62088000 1.63554000 1.64540956 0.01030828 60492 1448323200 2015.11.24 00:00 1.62985000 1.62391000 1.62212000 1.63765000 1.64336199 0.00992131 60548 1448409600 2015.11.25 00:00 1.62357000 1.61456000 1.61090000 1.62609000 1.64061894 0.01050789 69745 1448496000 2015.11.26 00:00 1.61368000 1.61349000 1.60871000 1.61819000 1.63803523 0.01158028 46260 1448582400 2015.11.27 00:00 1.61340000 1.61974000 1.61160000 1.62386000 1.63629283 0.01172402 50850 1448841600 2015.11.30 00:00 1.61963000 1.60463000 1.60207000 1.62424000 1.63327732 0.01377559 58476 1448928000 2015.12.01 00:00 1.60366000 1.59208000 1.58926000 1.60515000 1.62935377 0.01666971 73793 1449014400 2015.12.02 00:00 1.59277000 1.59774000 1.58772000 1.60080000 1.62634293 0.01803534 79814 1449100800 2015.12.03 00:00 1.59745000 1.63477000 1.57851000 1.64884000 1.62714551 0.01746973 90000 1449187200 2015.12.04 00:00 1.63451000 1.61165000 1.60748000 1.64012000 1.62566975 0.01748910 86745 1449446400 2015.12.07 00:00 1.61204000 1.63078000 1.61183000 1.63526000 1.62615644 0.01693772 59396 1449532800 2015.12.08 00:00 1.63046000 1.63944000 1.62881000 1.64574000 1.62742154 0.01681633 65477 1449619200 2015.12.09 00:00 1.63685000 1.64016000 1.62980000 1.67438000 1.62863473 0.01697117 69590 1449705600 2015.12.10 00:00 1.63723000 1.61831000 1.61430000 1.63989000 1.62765142 0.01610977 67718 1449792000 2015.12.11 00:00 1.61904000 1.63670000 1.61544000 1.64454000 1.62851319 0.01593341 63733 1450051200 2015.12.14 00:00 1.63712000 1.62684000 1.62222000 1.63913000 1.62835384 0.01544217 61682 1450137600 2015.12.15 00:00 1.62567000 1.61528000 1.61194000 1.62745000 1.62710871 0.01487497 59682 1450224000 2015.12.16 00:00 1.61340000 1.60468000 1.60411000 1.62427000 1.62497264 0.01429250 61912 1450310400 2015.12.17 00:00 1.60355000 1.61458000 1.60226000 1.62090000 1.62398287 0.01397416 60765 1450396800 2015.12.18 00:00 1.61751000 1.61461000 1.60567000 1.62192000 1.62309021 0.01384657 54833 1450656000 2015.12.21 00:00 1.61333000 1.61373000 1.60642000 1.61708000 1.62219876 0.01361818 38584 1450742400 2015.12.22 00:00 1.61290000 1.60949000 1.59676000 1.61370000 1.62098841 0.01355984 46026 1450828800 2015.12.23 00:00 1.60885000 1.60510000 1.60062000 1.61501000 1.61947522 0.01360953 38401 1450915200 2015.12.24 00:00 1.60528000 1.60670000 1.60015000 1.61017000 1.61825854 0.01366316 22261 1451260800 2015.12.28 00:00 1.60060000 1.60182000 1.60043000 1.60874000 1.61669296 0.01397570 24564 1451347200 2015.12.29 00:00 1.60017000 1.58954000 1.58709000 1.60192000 1.61410696 0.01496244 29812 1451433600 2015.12.30 00:00 1.58834000 1.59694000 1.58824000 1.59905000 1.61247202 0.01487925 34471 1451520000 2015.12.31 00:00 1.59604000 1.58795000 1.58381000 1.59925000 1.61013659 0.01605154 24915 1451865600 2016.01.04 00:00 1.59128000 1.60422000 1.58728000 1.61927000 1.60957310 0.01526717 58950 1451952000 2016.01.05 00:00 1.60344000 1.60282000 1.59759000 1.61076000 1.60892995 0.01549041 55386 1452038400 2016.01.06 00:00 1.60097000 1.62316000 1.60097000 1.62784000 1.61028519 0.01476773 65087 1452124800 2016.01.07 00:00 1.62255000 1.64831000 1.61674000 1.65243000 1.61390660 0.01552390 79266 1452211200 2016.01.08 00:00 1.64762000 1.66862000 1.62794000 1.67040000 1.61911740 0.01942905 77429 1452470400 2016.01.11 00:00 1.66387000 1.65488000 1.65255000 1.68404000 1.62252336 0.02173031 68048 1452556800 2016.01.12 00:00 1.65414000 1.65946000 1.65061000 1.67132000 1.62604114 0.02405279 67169 1452643200 2016.01.13 00:00 1.65894000 1.66930000 1.64039000 1.67086000 1.63016103 0.02724798 61716 1452729600 2016.01.14 00:00 1.66952000 1.67773000 1.66816000 1.70241000 1.63469141 0.03054194 82736 1452816000 2016.01.15 00:00 1.67659000 1.68722000 1.67177000 1.71368000 1.63969413 0.03361001 92557 1453075200 2016.01.18 00:00 1.69718000 1.68790000 1.67823000 1.69880000 1.64428517 0.03633202 62251 1453161600 2016.01.19 00:00 1.68766000 1.70026000 1.66762000 1.70395000 1.64961610 0.03953031 75619 1453248000 2016.01.20 00:00 1.69967000 1.69353000 1.69033000 1.72729000 1.65379838 0.04126838 98064 1453334400 2016.01.21 00:00 1.69186000 1.66320000 1.65703000 1.70084000 1.65469377 0.04040151 104144 1453420800 2016.01.22 00:00 1.66504000 1.66348000 1.65236000 1.67398000 1.65553055 0.03913020 71808 1453680000 2016.01.25 00:00 1.66087000 1.68055000 1.65454000 1.68202000 1.65791336 0.03853056 65797 1453766400 2016.01.26 00:00 1.68036000 1.67220000 1.66555000 1.68944000 1.65927399 0.03683228 56589 1453852800 2016.01.27 00:00 1.67121000 1.69352000 1.66412000 1.70073000 1.66253552 0.03462853 82943 1453939200 2016.01.28 00:00 1.69446000 1.68788000 1.67500000 1.69908000 1.66494928 0.03206023 79300 1454025600 2016.01.29 00:00 1.68722000 1.67087000 1.66445000 1.69029000 1.66551316 0.02707238 71067 1454284800 2016.02.01 00:00 1.66765000 1.66264000 1.66035000 1.68350000 1.66523952 0.02339072 63822 1454371200 2016.02.02 00:00 1.66309000 1.67601000 1.66187000 1.69157000 1.66626528 0.01858024 66582 1454457600 2016.02.03 00:00 1.67495000 1.66521000 1.64524000 1.67777000 1.66616478 0.01593645 77823 1454544000 2016.02.04 00:00 1.66274000 1.66631000 1.65883000 1.66968000 1.66617861 0.01542033 73994 1454630400 2016.02.05 00:00 1.66592000 1.68258000 1.66133000 1.68445000 1.66774065 0.01495055 65848 1454889600 2016.02.08 00:00 1.68134000 1.68853000 1.67556000 1.69400000 1.66972058 0.01422864 57400 1454976000 2016.02.09 00:00 1.68811000 1.70161000 1.68525000 1.71422000 1.67275767 0.01406051 84680 1455062400 2016.02.10 00:00 1.70117000 1.68827000 1.67366000 1.71035000 1.67423504 0.01372996 86220 1455148800 2016.02.11 00:00 1.68922000 1.68497000 1.67810000 1.72212000 1.67525741 0.01346139 83756 1455235200 2016.02.12 00:00 1.68423000 1.69831000 1.67813000 1.70394000 1.67745290 0.01336078 68421 1455494400 2016.02.15 00:00 1.69854000 1.67704000 1.67085000 1.69904000 1.67741357 0.01316550 164913 1455580800 2016.02.16 00:00 1.67704000 1.69274000 1.67371000 1.70422000 1.67887323 0.01233605 165111 1455667200 2016.02.17 00:00 1.69294000 1.67551000 1.67434000 1.70309000 1.67855293 0.01193954 174903 1455753600 2016.02.18 00:00 1.67563000 1.67053000 1.67005000 1.68062000 1.67778884 0.01169127 167958 1455840000 2016.02.19 00:00 1.67065000 1.67808000 1.66981000 1.68918000 1.67781657 0.01123806 155735 1456099200 2016.02.22 00:00 1.67044000 1.64584000 1.63775000 1.67937000 1.67477118 0.01389664 144409 1456185600 2016.02.23 00:00 1.64604000 1.65774000 1.63925000 1.65926000 1.67314916 0.01486856 151332 1456272000 2016.02.24 00:00 1.65804000 1.65309000 1.64939000 1.66869000 1.67123877 0.01535267 177313 1456358400 2016.02.25 00:00 1.65284000 1.63804000 1.63779000 1.66013000 1.66807698 0.01739256 163998 1456444800 2016.02.26 00:00 1.63804000 1.64842000 1.62668000 1.65165000 1.66620489 0.01848707 168396 1456704000 2016.02.29 00:00 1.65534000 1.64934000 1.64446000 1.66360000 1.66459871 0.01939740 175496 1456790400 2016.03.01 00:00 1.64944000 1.63764000 1.63665000 1.65115000 1.66203121 0.02098483 178990 1456876800 2016.03.02 00:00 1.63774000 1.62714000 1.62684000 1.64737000 1.65870824 0.02349496 155434 1456963200 2016.03.03 00:00 1.62714000 1.62844000 1.62032000 1.63254000 1.65582555 0.02542429 149061 1457049600 2016.03.04 00:00 1.62874000 1.61376000 1.61201000 1.63030000 1.65181931 0.02776019 174544 1457308800 2016.03.07 00:00 1.61874000 1.61864000 1.61322000 1.62667000 1.64865937 0.02855313 143404 1457395200 2016.03.08 00:00 1.61884000 1.63169000 1.61854000 1.63671000 1.64704324 0.02674058 159728 1457481600 2016.03.09 00:00 1.63148000 1.65304000 1.61446000 1.65683000 1.64761436 0.02498508 171497 1457568000 2016.03.10 00:00 1.65274000 1.67574000 1.62345000 1.68437000 1.65029299 0.02386362 217350 1457654400 2016.03.11 00:00 1.67574000 1.65184000 1.65133000 1.67955000 1.65044033 0.02130870 161923 1457913600 2016.03.14 00:00 1.65417000 1.66294000 1.65153000 1.66641000 1.65163077 0.02068204 151088 1458000000 2016.03.15 00:00 1.66274000 1.68224000 1.66023000 1.68607000 1.65454594 0.02020367 149581 1458086400 2016.03.16 00:00 1.68244000 1.66794000 1.66508000 1.68730000 1.65582156 0.02023395 149153 1458172800 2016.03.17 00:00 1.66774000 1.65144000 1.64955000 1.66942000 1.65540427 0.01984304 192858 1458259200 2016.03.18 00:00 1.65134000 1.65870000 1.64758000 1.66205000 1.65571815 0.01932680 171423 1458518400 2016.03.21 00:00 1.65834000 1.66147000 1.65663000 1.67026000 1.65626594 0.01945630 137495 1458604800 2016.03.22 00:00 1.66140000 1.66034000 1.65837000 1.66863000 1.65665395 0.01963091 154785 1458691200 2016.03.23 00:00 1.66034000 1.66634000 1.65653000 1.67187000 1.65757643 0.02009793 147195 1458777600 2016.03.24 00:00 1.66634000 1.66634000 1.66284000 1.67290000 1.65841106 0.02002261 119906 1458864000 2016.03.25 00:00 1.66644000 1.66767000 1.66207000 1.67175000 1.65929286 0.02032065 51317 1459123200 2016.03.28 00:00 1.66959000 1.66404000 1.66043000 1.67243000 1.65974497 0.02038547 60828 1459209600 2016.03.29 00:00 1.66404000 1.64774000 1.64025000 1.66631000 1.65860164 0.01959435 145634 1459296000 2016.03.30 00:00 1.64744000 1.63744000 1.62642000 1.65068000 1.65658624 0.01843612 150217 1459382400 2016.03.31 00:00 1.63731000 1.64624000 1.63644000 1.64952000 1.65560089 0.01737979 143285 1459468800 2016.04.01 00:00 1.64636000 1.65036000 1.64058000 1.66518000 1.65510176 0.01471918 179664 1459728000 2016.04.04 00:00 1.65431000 1.66484000 1.65126000 1.66865000 1.65602921 0.01223230 164375 1459814400 2016.04.05 00:00 1.66460000 1.67234000 1.66440000 1.67998000 1.65758262 0.01104462 195637 1459900800 2016.04.06 00:00 1.67213000 1.66858000 1.66630000 1.67597000 1.65862999 0.01097532 206905 1459987200 2016.04.07 00:00 1.66846000 1.67791000 1.66450000 1.68293000 1.66046618 0.01085517 215806 1460073600 2016.04.08 00:00 1.67782000 1.67245000 1.66805000 1.67949000 1.66160749 0.01087456 167945 1460332800 2016.04.11 00:00 1.67601000 1.66242000 1.66078000 1.68058000 1.66168488 0.01086704 199518 1460419200 2016.04.12 00:00 1.66243000 1.64339000 1.64330000 1.66552000 1.65994251 0.01059522 214690 1460505600 2016.04.13 00:00 1.64339000 1.62847000 1.62815000 1.64588000 1.65694513 0.01258888 213781 1460592000 2016.04.14 00:00 1.62840000 1.64391000 1.62817000 1.64913000 1.65570368 0.01302857 212805 1460678400 2016.04.15 00:00 1.64391000 1.63037000 1.62695000 1.64565000 1.65329095 0.01454957 187676 1460937600 2016.04.18 00:00 1.64038000 1.62720000 1.62618000 1.64925000 1.65080610 0.01602030 181073 1461024000 2016.04.19 00:00 1.62591000 1.61174000 1.61011000 1.62762000 1.64708552 0.01883567 161603 1461110400 2016.04.20 00:00 1.61145000 1.61746000 1.61015000 1.62654000 1.64426404 0.02011947 160786 1461196800 2016.04.21 00:00 1.61746000 1.63251000 1.61686000 1.63773000 1.64314461 0.01994351 169741 1461283200 2016.04.22 00:00 1.63220000 1.63770000 1.62942000 1.64172000 1.64262607 0.01932015 158496 1461542400 2016.04.25 00:00 1.63725000 1.64311000 1.63419000 1.64744000 1.64267216 0.01870991 132631 1461628800 2016.04.26 00:00 1.64213000 1.63659000 1.63470000 1.64398000 1.64209291 0.01881356 147378 1461715200 2016.04.27 00:00 1.63627000 1.65501000 1.63544000 1.65905000 1.64332311 0.01878272 170639 1461801600 2016.04.28 00:00 1.64469000 1.62967000 1.62191000 1.64575000 1.64202281 0.01919691 158695 1461888000 2016.04.29 00:00 1.62911000 1.63914000 1.62631000 1.64311000 1.64174826 0.01915801 123146 1462147200 2016.05.02 00:00 1.64241000 1.64221000 1.63412000 1.64633000 1.64179223 0.01844496 72340 1462233600 2016.05.03 00:00 1.64191000 1.66191000 1.63503000 1.66740000 1.64370821 0.01767773 177313 1462320000 2016.05.04 00:00 1.66136000 1.66886000 1.65702000 1.67437000 1.64610362 0.01794010 172543 1462406400 2016.05.05 00:00 1.66884000 1.65621000 1.65194000 1.67136000 1.64706613 0.01688686 150673 1462492800 2016.05.06 00:00 1.65612000 1.66665000 1.65434000 1.67694000 1.64893126 0.01719076 153601 1462752000 2016.05.09 00:00 1.66731000 1.68141000 1.66389000 1.68489000 1.65202448 0.01968335 142595 1462838400 2016.05.10 00:00 1.68099000 1.68192000 1.67911000 1.69302000 1.65487167 0.02188067 147900 1462924800 2016.05.11 00:00 1.68066000 1.67481000 1.66580000 1.68168000 1.65677056 0.02230683 137427 1463011200 2016.05.12 00:00 1.67443000 1.66661000 1.66506000 1.67701000 1.65770765 0.02261369 136564 1463097600 2016.05.13 00:00 1.66613000 1.66997000 1.66436000 1.67346000 1.65887549 0.02237892 146297 1463356800 2016.05.16 00:00 1.67141000 1.66649000 1.66377000 1.67615000 1.65960068 0.02154176 111356 1463443200 2016.05.17 00:00 1.66611000 1.66019000 1.65498000 1.66973000 1.65965681 0.01871142 132860 1463529600 2016.05.18 00:00 1.65890000 1.66298000 1.65835000 1.67037000 1.65997330 0.01623620 154647 1463616000 2016.05.19 00:00 1.66265000 1.65977000 1.65792000 1.66727000 1.65995394 0.01502767 156481 1463702400 2016.05.20 00:00 1.65958000 1.65856000 1.65353000 1.66237000 1.65982118 0.01417597 111323 1463961600 2016.05.23 00:00 1.65541000 1.65843000 1.64738000 1.65976000 1.65968869 0.01367925 121518 1464048000 2016.05.24 00:00 1.65809000 1.65276000 1.65276000 1.67139000 1.65902881 0.01282911 135888 1464134400 2016.05.25 00:00 1.65138000 1.65460000 1.64635000 1.65819000 1.65860702 0.01289616 129942 1464220800 2016.05.26 00:00 1.65391000 1.65977000 1.65331000 1.66882000 1.65871778 0.01112365 128756 1464307200 2016.05.27 00:00 1.65979000 1.65932000 1.65503000 1.66264000 1.65877514 0.01020205 121496 1464566400 2016.05.30 00:00 1.66051000 1.66289000 1.65706000 1.66550000 1.65916703 0.00933303 76970 1464652800 2016.05.31 00:00 1.66270000 1.64526000 1.64322000 1.66481000 1.65784255 0.01045444 138388 1464739200 2016.06.01 00:00 1.64531000 1.64059000 1.63259000 1.64600000 1.65619945 0.01159040 151503 1464825600 2016.06.02 00:00 1.64031000 1.63697000 1.63532000 1.65092000 1.65436807 0.01318158 141505 1464912000 2016.06.03 00:00 1.63519000 1.63491000 1.62267000 1.63948000 1.65251492 0.01439672 150313 1465171200 2016.06.06 00:00 1.63231000 1.63919000 1.63231000 1.64190000 1.65124588 0.01371682 145951 1465257600 2016.06.07 00:00 1.63913000 1.62681000 1.62559000 1.64699000 1.64891866 0.01384661 133792 1465344000 2016.06.08 00:00 1.62560000 1.62325000 1.62178000 1.63512000 1.64647402 0.01456125 134778 1465430400 2016.06.09 00:00 1.61227000 1.59208000 1.58433000 1.61227000 1.64129364 0.01961684 159212 1465516800 2016.06.10 00:00 1.59091000 1.59304000 1.58673000 1.59890000 1.63669805 0.02257722 139633 1465776000 2016.06.13 00:00 1.59380000 1.59842000 1.59174000 1.60366000 1.63305253 0.02414937 146818 1465862400 2016.06.14 00:00 1.59813000 1.60185000 1.59465000 1.60836000 1.63008086 0.02517372 144751 1465948800 2016.06.15 00:00 1.60178000 1.60008000 1.59268000 1.60948000 1.62722363 0.02569943 145167 1466035200 2016.06.16 00:00 1.60008000 1.59248000 1.58727000 1.60425000 1.62391471 0.02659924 183422 1466121600 2016.06.17 00:00 1.59244000 1.59783000 1.59114000 1.59988000 1.62143046 0.02665728 140498 1466380800 2016.06.20 00:00 1.60031000 1.58814000 1.58781000 1.60397000 1.61825994 0.02702477 139657 1466467200 2016.06.21 00:00 1.58799000 1.57793000 1.57480000 1.59550000 1.61441899 0.02810748 130833 1466553600 2016.06.22 00:00 1.57689000 1.57634000 1.57264000 1.58030000 1.61079242 0.02857045 122949 1466640000 2016.06.23 00:00 1.57632000 1.56831000 1.56605000 1.58179000 1.60674647 0.02861918 150191 1466726400 2016.06.24 00:00 1.56833000 1.55161000 1.54526000 1.58629000 1.60149538 0.02944974 194081 1466985600 2016.06.27 00:00 1.55651000 1.57496000 1.55223000 1.57635000 1.59896820 0.02698208 182293 1467072000 2016.06.28 00:00 1.57487000 1.56944000 1.56212000 1.57730000 1.59615599 0.02595686 132874 1467158400 2016.06.29 00:00 1.56944000 1.56346000 1.55440000 1.57169000 1.59304209 0.02516345 137094 1467244800 2016.06.30 00:00 1.56381000 1.55584000 1.54882000 1.57097000 1.58949903 0.02461938 159002 1467331200 2016.07.01 00:00 1.55604000 1.55334000 1.54705000 1.55997000 1.58605532 0.02376010 116065 1467590400 2016.07.04 00:00 1.55161000 1.54223000 1.53865000 1.55424000 1.58188148 0.02249632 86665 1467676800 2016.07.05 00:00 1.54226000 1.54774000 1.54096000 1.55548000 1.57862991 0.02124830 130067 1467763200 2016.07.06 00:00 1.54794000 1.55574000 1.54611000 1.55999000 1.57644992 0.01916386 160282 1467849600 2016.07.07 00:00 1.55574000 1.52994000 1.52865000 1.55857000 1.57202040 0.02104350 138853 1467936000 2016.07.08 00:00 1.52994000 1.51266000 1.51132000 1.53348000 1.56636703 0.02413472 127968 1468195200 2016.07.11 00:00 1.51204000 1.53124000 1.51204000 1.53218000 1.56302160 0.02432897 122350 1468281600 2016.07.12 00:00 1.53144000 1.51479000 1.51226000 1.53352000 1.55842811 0.02506102 136007 1468368000 2016.07.13 00:00 1.51270000 1.52374000 1.51260000 1.52767000 1.55512448 0.02447261 129688 1468454400 2016.07.14 00:00 1.52384000 1.54434000 1.52136000 1.54932000 1.55409739 0.02310104 141616 1468540800 2016.07.15 00:00 1.54454000 1.55066000 1.54344000 1.55738000 1.55377002 0.02090714 134712 1468800000 2016.07.18 00:00 1.54651000 1.55614000 1.54439000 1.56398000 1.55399573 0.01949531 111082 1468886400 2016.07.19 00:00 1.55543000 1.56254000 1.55543000 1.57734000 1.55480947 0.01906452 123463 1468972800 2016.07.20 00:00 1.56204000 1.56669000 1.55676000 1.56989000 1.55594095 0.01903369 115186 1469059200 2016.07.21 00:00 1.56664000 1.57521000 1.56642000 1.58384000 1.55777610 0.02004035 138697 1469145600 2016.07.22 00:00 1.57533000 1.56708000 1.56484000 1.58001000 1.55866218 0.02046473 113922 1469404800 2016.07.25 00:00 1.56791000 1.57134000 1.56286000 1.57473000 1.55986959 0.02089596 98172 1469491200 2016.07.26 00:00 1.57063000 1.55704000 1.55319000 1.57302000 1.55960011 0.02065729 114938 1469577600 2016.07.27 00:00 1.55724000 1.56234000 1.55275000 1.56875000 1.55986105 0.02078310 137568 1469664000 2016.07.28 00:00 1.56213000 1.56564000 1.55494000 1.57061000 1.56041143 0.02108275 120112 1469750400 2016.07.29 00:00 1.56574000 1.54997000 1.54635000 1.56627000 1.55941701 0.02065017 137008 1470009600 2016.08.01 00:00 1.54799000 1.55579000 1.54506000 1.55776000 1.55907158 0.02014828 95068 1470096000 2016.08.02 00:00 1.55543000 1.54876000 1.54544000 1.55910000 1.55808952 0.01970173 127056 1470182400 2016.08.03 00:00 1.54784000 1.55696000 1.54784000 1.56252000 1.55798195 0.01965319 109540 1470268800 2016.08.04 00:00 1.55693000 1.55094000 1.54494000 1.55935000 1.55731129 0.01845953 115681 1470355200 2016.08.05 00:00 1.54985000 1.55259000 1.54358000 1.55505000 1.55686164 0.01544920 128526 1470614400 2016.08.08 00:00 1.55140000 1.55284000 1.55063000 1.56460000 1.55647863 0.01431169 103345 1470700800 2016.08.09 00:00 1.55245000 1.55071000 1.54699000 1.55754000 1.55592923 0.01092884 115439 1470787200 2016.08.10 00:00 1.54977000 1.54698000 1.53985000 1.55408000 1.55507693 0.00863580 143686 1470873600 2016.08.11 00:00 1.54620000 1.54434000 1.52122000 1.55189000 1.55405436 0.00894549 126737 1470960000 2016.08.12 00:00 1.54398000 1.55031000 1.54054000 1.55285000 1.55369776 0.00908432 134506 1471219200 2016.08.15 00:00 1.55231000 1.55059000 1.54815000 1.55676000 1.55340178 0.00920393 101337 1471305600 2016.08.16 00:00 1.55059000 1.54853000 1.54473000 1.55762000 1.55293780 0.00919597 156000 1471392000 2016.08.17 00:00 1.54853000 1.55604000 1.53939000 1.56250000 1.55323325 0.00860499 157202 1471478400 2016.08.18 00:00 1.55604000 1.55709000 1.54846000 1.55904000 1.55360056 0.00704479 160091 1471564800 2016.08.19 00:00 1.55699000 1.55704000 1.55493000 1.56488000 1.55392812 0.00638672 139409 1471824000 2016.08.22 00:00 1.55854000 1.55686000 1.55286000 1.56420000 1.55420735 0.00513229 123906 1471910400 2016.08.23 00:00 1.55685000 1.54993000 1.54312000 1.55698000 1.55379998 0.00511951 128021 1471996800 2016.08.24 00:00 1.54993000 1.54040000 1.53697000 1.55443000 1.55252379 0.00537308 138131 1472083200 2016.08.25 00:00 1.54004000 1.54483000 1.53668000 1.54933000 1.55179105 0.00465206 107290 1472169600 2016.08.26 00:00 1.54480000 1.54609000 1.53208000 1.55025000 1.55124809 0.00473366 146043 1472428800 2016.08.29 00:00 1.54534000 1.54234000 1.54004000 1.55195000 1.55039970 0.00492946 128023 1472515200 2016.08.30 00:00 1.54254000 1.54274000 1.53956000 1.54573000 1.54967021 0.00518775 134637 1472601600 2016.08.31 00:00 1.54254000 1.53904000 1.53420000 1.54430000 1.54865781 0.00544031 136731 1472688000 2016.09.01 00:00 1.53821000 1.53646000 1.53157000 1.54159000 1.54749611 0.00610451 146803 1472774400 2016.09.02 00:00 1.53646000 1.52984000 1.52604000 1.53858000 1.54581458 0.00729508 147857 1473033600 2016.09.05 00:00 1.53170000 1.52560000 1.52194000 1.53254000 1.54388938 0.00864788 100316 1473120000 2016.09.06 00:00 1.52402000 1.51714000 1.51602000 1.52641000 1.54134182 0.01076326 138390 1473206400 2016.09.07 00:00 1.51563000 1.50814000 1.50272000 1.51959000 1.53817974 0.01358664 143318 1473292800 2016.09.08 00:00 1.50816000 1.52136000 1.50538000 1.52409000 1.53657786 0.01443971 155155 1473379200 2016.09.09 00:00 1.52132000 1.53354000 1.52032000 1.53407000 1.53628854 0.01420233 139176 1473638400 2016.09.12 00:00 1.53362000 1.52737000 1.52737000 1.54239000 1.53543916 0.01417098 168515 1473724800 2016.09.13 00:00 1.52737000 1.54644000 1.52574000 1.55104000 1.53648686 0.01386054 172925 1473811200 2016.09.14 00:00 1.54664000 1.54414000 1.53946000 1.54954000 1.53721573 0.01318281 144969 1473897600 2016.09.15 00:00 1.54412000 1.53659000 1.53469000 1.55060000 1.53715613 0.01241248 174535 1473984000 2016.09.16 00:00 1.53656000 1.53477000 1.53381000 1.53903000 1.53692888 0.01158423 143664 1474243200 2016.09.19 00:00 1.53591000 1.53181000 1.52367000 1.53754000 1.53644137 0.01067376 111247 1474329600 2016.09.20 00:00 1.53178000 1.52379000 1.51940000 1.53215000 1.53523648 0.01036781 132342 1474416000 2016.09.21 00:00 1.52377000 1.52018000 1.51631000 1.52891000 1.53380253 0.01058387 171469 1474502400 2016.09.22 00:00 1.52095000 1.53211000 1.51725000 1.53828000 1.53364133 0.01027220 141896 1474588800 2016.09.23 00:00 1.53210000 1.54950000 1.53136000 1.55512000 1.53515168 0.01082338 129105 1474848000 2016.09.26 00:00 1.54788000 1.54671000 1.54478000 1.55518000 1.53625248 0.01133983 128910 1474934400 2016.09.27 00:00 1.54673000 1.53571000 1.53382000 1.54820000 1.53620081 0.01122794 134508 1475020800 2016.09.28 00:00 1.53569000 1.53981000 1.53316000 1.54994000 1.53654454 0.01137041 132741 1475107200 2016.09.29 00:00 1.53982000 1.54663000 1.53784000 1.54826000 1.53750506 0.01195620 162964 1475193600 2016.09.30 00:00 1.54588000 1.54255000 1.53373000 1.55075000 1.53798553 0.01206891 156392 1475452800 2016.10.03 00:00 1.54168000 1.54075000 1.54070000 1.54814000 1.53824882 0.01185597 113746 1475539200 2016.10.04 00:00 1.54046000 1.55384000 1.53091000 1.55650000 1.53973369 0.01183025 158230 1475625600 2016.10.05 00:00 1.55394000 1.56165000 1.55355000 1.56542000 1.54182096 0.01112324 146521 1475712000 2016.10.06 00:00 1.56157000 1.55554000 1.55485000 1.56676000 1.54312753 0.01087299 139985 1475798400 2016.10.07 00:00 1.55481000 1.56231000 1.55328000 1.56841000 1.54495444 0.01187041 202183 1476057600 2016.10.10 00:00 1.55661000 1.56050000 1.55613000 1.56584000 1.54643497 0.01202993 123953 1476144000 2016.10.11 00:00 1.56044000 1.56634000 1.55925000 1.57639000 1.54833068 0.01328021 164582 1476230400 2016.10.12 00:00 1.56654000 1.55774000 1.55643000 1.56717000 1.54922681 0.01366711 155799 1476316800 2016.10.13 00:00 1.55764000 1.55772000 1.55594000 1.56583000 1.55003568 0.01372188 159553 1476403200 2016.10.14 00:00 1.55732000 1.54833000 1.54699000 1.56029000 1.54987324 0.01325587 141442 1476662400 2016.10.17 00:00 1.54611000 1.54110000 1.53952000 1.54990000 1.54903769 0.01262474 125374 1476748800 2016.10.18 00:00 1.54072000 1.52658000 1.52289000 1.54253000 1.54689886 0.01223867 130433 1476835200 2016.10.19 00:00 1.52654000 1.51677000 1.51330000 1.52702000 1.54402945 0.01299692 130488 1476921600 2016.10.20 00:00 1.51677000 1.51894000 1.51020000 1.52922000 1.54163998 0.01451111 138596 1477008000 2016.10.21 00:00 1.51914000 1.51906000 1.51711000 1.52233000 1.53948950 0.01586652 118816 1477267200 2016.10.24 00:00 1.51747000 1.52377000 1.51606000 1.52770000 1.53799241 0.01663096 108046 1477353600 2016.10.25 00:00 1.52352000 1.51939000 1.51845000 1.52903000 1.53622075 0.01773112 127355 1477440000 2016.10.26 00:00 1.51831000 1.52437000 1.51742000 1.52705000 1.53509211 0.01831741 131553 1477526400 2016.10.27 00:00 1.52389000 1.52929000 1.52149000 1.53500000 1.53453952 0.01837799 135773 1477612800 2016.10.28 00:00 1.52934000 1.53275000 1.52592000 1.53629000 1.53436909 0.01835423 154857 1477872000 2016.10.31 00:00 1.53501000 1.53483000 1.52993000 1.53703000 1.53441299 0.01828422 104437 1477958400 2016.11.01 00:00 1.53524000 1.53824000 1.52820000 1.54538000 1.53477747 0.01767510 120253 1478044800 2016.11.02 00:00 1.53794000 1.52195000 1.51780000 1.53967000 1.53355580 0.01712742 145660 1478131200 2016.11.03 00:00 1.52092000 1.51257000 1.51198000 1.52654000 1.53155716 0.01742066 119459 1478217600 2016.11.04 00:00 1.51212000 1.51952000 1.51212000 1.52243000 1.53041076 0.01640665 115290 1478476800 2016.11.07 00:00 1.50524000 1.50317000 1.50234000 1.51819000 1.52781640 0.01639626 123529 1478563200 2016.11.08 00:00 1.50304000 1.49241000 1.48781000 1.50839000 1.52444436 0.01620720 120885 1478649600 2016.11.09 00:00 1.49261000 1.49771000 1.48464000 1.55142000 1.52189823 0.01571020 342002 1478736000 2016.11.10 00:00 1.49774000 1.50921000 1.49433000 1.51509000 1.52068983 0.01382725 194016 1478822400 2016.11.11 00:00 1.50901000 1.52319000 1.50744000 1.52559000 1.52092794 0.01239261 181573 1479081600 2016.11.14 00:00 1.51621000 1.50821000 1.50771000 1.52555000 1.51971671 0.01171058 215423 1479168000 2016.11.15 00:00 1.50821000 1.50911000 1.50513000 1.51940000 1.51870655 0.01172178 162996 1479254400 2016.11.16 00:00 1.50911000 1.51181000 1.50825000 1.51997000 1.51804973 0.01176454 139505 1479340800 2016.11.17 00:00 1.51191000 1.51191000 1.50561000 1.51607000 1.51746500 0.01181136 129400 1479427200 2016.11.18 00:00 1.51181000 1.51036000 1.50418000 1.51335000 1.51678833 0.01188748 164638 1479686400 2016.11.21 00:00 1.51481000 1.50242000 1.50153000 1.51578000 1.51541992 0.01216039 142890 1479772800 2016.11.22 00:00 1.50242000 1.50403000 1.50021000 1.50770000 1.51433516 0.01239033 140040 1479859200 2016.11.23 00:00 1.50324000 1.50498000 1.50181000 1.50737000 1.51344420 0.01236327 123290 1479945600 2016.11.24 00:00 1.50505000 1.50563000 1.50315000 1.51195000 1.51269999 0.01194973 129683 1480032000 2016.11.25 00:00 1.50542000 1.50331000 1.50232000 1.50890000 1.51180570 0.01119251 135691 1480291200 2016.11.28 00:00 1.50415000 1.50012000 1.49585000 1.50935000 1.51069278 0.01008390 149831 1480377600 2016.11.29 00:00 1.50003000 1.49391000 1.48984000 1.50041000 1.50909442 0.00833424 129492 1480464000 2016.11.30 00:00 1.49401000 1.49411000 1.48382000 1.49764000 1.50766733 0.00808070 169045 1480550400 2016.12.01 00:00 1.49411000 1.50321000 1.49375000 1.50674000 1.50724282 0.00795981 161859 1480636800 2016.12.02 00:00 1.50321000 1.49361000 1.49205000 1.50663000 1.50594446 0.00766120 127810 1480896000 2016.12.05 00:00 1.49385000 1.50721000 1.47701000 1.51380000 1.50606499 0.00766776 214205 1480982400 2016.12.06 00:00 1.50711000 1.50491000 1.50211000 1.51635000 1.50595499 0.00702173 121722 1481068800 2016.12.07 00:00 1.50491000 1.50011000 1.49972000 1.50845000 1.50539832 0.00685101 97894 1481155200 2016.12.08 00:00 1.50031000 1.47800000 1.47653000 1.50913000 1.50278896 0.00898245 174444 1481241600 2016.12.09 00:00 1.47780000 1.47871000 1.47199000 1.48221000 1.50049572 0.00933907 128800 1481500800 2016.12.12 00:00 1.47641000 1.47825000 1.47338000 1.48138000 1.49837708 0.01051026 132390 1481587200 2016.12.13 00:00 1.47585000 1.47401000 1.46904000 1.48082000 1.49605641 0.01175459 133417 1481673600 2016.12.14 00:00 1.47421000 1.47961000 1.47104000 1.48113000 1.49449008 0.01195323 150532 1481760000 2016.12.15 00:00 1.47981000 1.47871000 1.47285000 1.48297000 1.49298722 0.01196784 237233 1481846400 2016.12.16 00:00 1.47862000 1.50118000 1.47444000 1.50181000 1.49376748 0.01140405 153965 1482105600 2016.12.19 00:00 1.49791000 1.50081000 1.49647000 1.50551000 1.49443820 0.01134153 151691 1482192000 2016.12.20 00:00 1.50101000 1.50141000 1.49831000 1.50615000 1.49510218 0.01128556 119436 1482278400 2016.12.21 00:00 1.50151000 1.51041000 1.49736000 1.51194000 1.49656007 0.01176804 103885 1482364800 2016.12.22 00:00 1.51061000 1.51121000 1.50697000 1.51744000 1.49795530 0.01234536 138429 1482451200 2016.12.23 00:00 1.51131000 1.51910000 1.51002000 1.52336000 1.49996908 0.01369508 110631 1482710400 2016.12.26 00:00 1.51996000 1.51299000 1.50637000 1.52015000 1.50120917 0.01439551 80515 1482796800 2016.12.27 00:00 1.51435000 1.51624000 1.51288000 1.51882000 1.50264068 0.01514660 90123 1482883200 2016.12.28 00:00 1.51595000 1.50581000 1.50244000 1.51761000 1.50294252 0.01514303 121238 1482969600 2016.12.29 00:00 1.50501000 1.50522000 1.50105000 1.51019000 1.50315942 0.01522538 160283 1483056000 2016.12.30 00:00 1.50454000 1.51651000 1.50349000 1.52693000 1.50443090 0.01575774 178732 1483315200 2017.01.02 00:00 1.51500000 1.50861000 1.50492000 1.51815000 1.50482891 0.01591235 87223 1483401600 2017.01.03 00:00 1.50851000 1.50381000 1.49975000 1.51243000 1.50473187 0.01587891 137791 1483488000 2017.01.04 00:00 1.50381000 1.50369000 1.50040000 1.50971000 1.50463265 0.01581268 132813 1483574400 2017.01.05 00:00 1.50326000 1.50871000 1.50285000 1.51048000 1.50502097 0.01478422 199163 1483660800 2017.01.06 00:00 1.50799000 1.51271000 1.50457000 1.51520000 1.50575326 0.01382815 134890 1483920000 2017.01.09 00:00 1.51040000 1.50651000 1.50295000 1.51453000 1.50582533 0.01239768 104941 1484006400 2017.01.10 00:00 1.50671000 1.50921000 1.50564000 1.51913000 1.50614768 0.01019308 148303 1484092800 2017.01.11 00:00 1.50941000 1.49981000 1.49677000 1.51417000 1.50554409 0.00846433 185024 1484179200 2017.01.12 00:00 1.49981000 1.49441000 1.49105000 1.50121000 1.50448370 0.00685117 204369 1484265600 2017.01.13 00:00 1.49471000 1.49226000 1.48986000 1.50024000 1.50331954 0.00781105 176897 1484524800 2017.01.16 00:00 1.49179000 1.49081000 1.48731000 1.49717000 1.50212815 0.00880074 131228 1484611200 2017.01.17 00:00 1.49076000 1.48411000 1.48348000 1.49431000 1.50041214 0.01041845 208320 1484697600 2017.01.18 00:00 1.48421000 1.49131000 1.48274000 1.49234000 1.49954527 0.01076063 169637 1484784000 2017.01.19 00:00 1.49151000 1.48234000 1.47706000 1.49264000 1.49790667 0.01176771 189017 1484870400 2017.01.20 00:00 1.48212000 1.49264000 1.47771000 1.49444000 1.49740508 0.01102955 187348 1485129600 2017.01.23 00:00 1.49195000 1.48711000 1.48613000 1.49514000 1.49642460 0.01104608 180427 1485216000 2017.01.24 00:00 1.48709000 1.48021000 1.47863000 1.48901000 1.49488035 0.01119014 170969 1485302400 2017.01.25 00:00 1.48021000 1.47221000 1.47071000 1.48466000 1.49272127 0.01261876 178622 1485388800 2017.01.26 00:00 1.47231000 1.47350000 1.46931000 1.48315000 1.49089067 0.01354650 167887 1485475200 2017.01.27 00:00 1.47365000 1.47201000 1.47022000 1.47592000 1.48909251 0.01343162 148791 1485734400 2017.01.30 00:00 1.47282000 1.46701000 1.46395000 1.47811000 1.48698942 0.01411068 166973 1485820800 2017.01.31 00:00 1.46636000 1.47601000 1.46625000 1.47824000 1.48594376 0.01407210 200307 1485907200 2017.02.01 00:00 1.47611000 1.47861000 1.47611000 1.48662000 1.48524531 0.01375246 176594 1485993600 2017.02.02 00:00 1.47851000 1.47507000 1.47442000 1.48635000 1.48427623 0.01307325 198177 1486080000 2017.02.03 00:00 1.47523000 1.47499000 1.47136000 1.48044000 1.48339183 0.01169925 181126 1486339200 2017.02.06 00:00 1.47481000 1.46771000 1.46650000 1.47631000 1.48189832 0.01112233 159599 1486425600 2017.02.07 00:00 1.46761000 1.46271000 1.45341000 1.46907000 1.48007086 0.01019474 182292 1486512000 2017.02.08 00:00 1.46291000 1.47208000 1.45685000 1.47488000 1.47930983 0.00933456 183702 1486598400 2017.02.09 00:00 1.47173000 1.48171000 1.47161000 1.48608000 1.47953841 0.00873745 186238 1486684800 2017.02.10 00:00 1.48191000 1.47660000 1.47530000 1.48359000 1.47925856 0.00823803 170835 1486944000 2017.02.13 00:00 1.47461000 1.47651000 1.47272000 1.48271000 1.47899680 0.00778291 148978 1487030400 2017.02.14 00:00 1.47664000 1.47481000 1.47465000 1.48058000 1.47859805 0.00764958 174370 1487116800 2017.02.15 00:00 1.47491000 1.46701000 1.46651000 1.47716000 1.47749443 0.00718499 177326 1487203200 2017.02.16 00:00 1.46711000 1.47853000 1.46571000 1.47965000 1.47759306 0.00713695 186844 1487289600 2017.02.17 00:00 1.47863000 1.47614000 1.47591000 1.48342000 1.47745467 0.00623632 153410 1487548800 2017.02.20 00:00 1.47261000 1.47483000 1.47261000 1.48009000 1.47720470 0.00573295 114528 1487635200 2017.02.21 00:00 1.47478000 1.47041000 1.47041000 1.48014000 1.47655759 0.00549981 163646 1487721600 2017.02.22 00:00 1.47041000 1.46781000 1.46379000 1.47498000 1.47572448 0.00531352 170426 1487808000 2017.02.23 00:00 1.46811000 1.46301000 1.45916000 1.47040000 1.47451358 0.00549167 161091 1487894400 2017.02.24 00:00 1.46277000 1.46691000 1.46156000 1.47333000 1.47378943 0.00549846 146399 1488153600 2017.02.27 00:00 1.46571000 1.47076000 1.46571000 1.47280000 1.47350091 0.00527231 146795 1488240000 2017.02.28 00:00 1.46973000 1.47041000 1.46692000 1.47460000 1.47320654 0.00523049 154110 1488326400 2017.03.01 00:00 1.47021000 1.47551000 1.46951000 1.48453000 1.47342592 0.00516369 208796 1488412800 2017.03.02 00:00 1.47561000 1.48691000 1.47396000 1.48994000 1.47471012 0.00624168 171832 1488499200 2017.03.03 00:00 1.48691000 1.50741000 1.48555000 1.50892000 1.47782439 0.01020380 179287 1488758400 2017.03.06 00:00 1.50885000 1.51181000 1.50502000 1.51389000 1.48106111 0.01323612 151367 1488844800 2017.03.07 00:00 1.51221000 1.51861000 1.50891000 1.51986000 1.48463720 0.01592483 148968 1488931200 2017.03.08 00:00 1.51871000 1.52371000 1.51422000 1.52664000 1.48835842 0.01886119 160310 1489017600 2017.03.09 00:00 1.52371000 1.53231000 1.52371000 1.53628000 1.49254428 0.02235935 192149 1489104000 2017.03.10 00:00 1.53241000 1.54080000 1.53104000 1.54452000 1.49714007 0.02586912 188770 1489363200 2017.03.13 00:00 1.53771000 1.53811000 1.53587000 1.54548000 1.50104196 0.02822470 154191 1489449600 2017.03.14 00:00 1.53811000 1.53201000 1.53137000 1.54315000 1.50399130 0.02936796 140839 1489536000 2017.03.15 00:00 1.53221000 1.52225000 1.52062000 1.53391000 1.50573022 0.02898529 164413 1489622400 2017.03.16 00:00 1.52231000 1.54031000 1.52156000 1.54355000 1.50902354 0.03024591 183964 1489708800 2017.03.17 00:00 1.54051000 1.52961000 1.52672000 1.54399000 1.51098415 0.03020989 149241 1489968000 2017.03.20 00:00 1.52712000 1.52171000 1.52097000 1.53086000 1.51200566 0.02944971 129360 1490054400 2017.03.21 00:00 1.52161000 1.53449000 1.52128000 1.53635000 1.51414703 0.02879200 173731 1490140800 2017.03.22 00:00 1.53432000 1.53241000 1.52749000 1.53811000 1.51588636 0.02743058 173806 1490227200 2017.03.23 00:00 1.53261000 1.53331000 1.52829000 1.53571000 1.51754575 0.02520478 155751 1490313600 2017.03.24 00:00 1.53341000 1.53651000 1.53081000 1.54152000 1.51935187 0.02295372 143365 1490572800 2017.03.27 00:00 1.53931000 1.54131000 1.53712000 1.54627000 1.52144312 0.02069816 143772 1490659200 2017.03.28 00:00 1.54121000 1.54061000 1.53930000 1.54841000 1.52326854 0.01752036 136347 1490745600 2017.03.29 00:00 1.54081000 1.53021000 1.52842000 1.54543000 1.52392963 0.01377966 134461 1490832000 2017.03.30 00:00 1.52991000 1.52493000 1.52417000 1.53451000 1.52402490 0.01096954 135039 1490918400 2017.03.31 00:00 1.52491000 1.52051000 1.51883000 1.53155000 1.52369015 0.01055668 143444 1491177600 2017.04.03 00:00 1.52082000 1.52091000 1.51966000 1.52734000 1.52342537 0.01041978 144045 1491264000 2017.04.04 00:00 1.52101000 1.53001000 1.51895000 1.53111000 1.52405248 0.01000476 151863 1491350400 2017.04.05 00:00 1.53001000 1.53061000 1.52836000 1.53359000 1.52467701 0.00965112 161523 1491436800 2017.04.06 00:00 1.53061000 1.52681000 1.52493000 1.53373000 1.52488015 0.00936909 165823 1491523200 2017.04.07 00:00 1.52701000 1.52651000 1.52227000 1.53110000 1.52503537 0.00857154 187657 1491782400 2017.04.10 00:00 1.52557000 1.52111000 1.52111000 1.52781000 1.52466153 0.00833078 130786 1491868800 2017.04.11 00:00 1.52111000 1.52381000 1.52041000 1.53164000 1.52458043 0.00821662 144903 1491955200 2017.04.12 00:00 1.52341000 1.52917000 1.52332000 1.53551000 1.52501753 0.00799827 172207 1492041600 2017.04.13 00:00 1.53003000 1.51591000 1.51481000 1.53075000 1.52415015 0.00795363 158824 1492128000 2017.04.14 00:00 1.51561000 1.51326000 1.51191000 1.52055000 1.52311299 0.00872641 95202 1492387200 2017.04.17 00:00 1.51518000 1.51718000 1.50953000 1.51954000 1.52254794 0.00911400 96362 1492473600 2017.04.18 00:00 1.51812000 1.52321000 1.51605000 1.52548000 1.52261100 0.00868387 171307 1492560000 2017.04.19 00:00 1.52321000 1.52822000 1.52084000 1.53163000 1.52314519 0.00825182 144638 1492646400 2017.04.20 00:00 1.52821000 1.52831000 1.52091000 1.53714000 1.52363707 0.00782595 160860 1492732800 2017.04.21 00:00 1.52831000 1.52465000 1.52070000 1.53378000 1.52373354 0.00725197 127931 1492992000 2017.04.24 00:00 1.54831000 1.54771000 1.53873000 1.54985000 1.52601702 0.00774067 190548 1493078400 2017.04.25 00:00 1.54783000 1.57087000 1.54783000 1.57667000 1.53028873 0.01240029 161064 1493164800 2017.04.26 00:00 1.56951000 1.58221000 1.56942000 1.58407000 1.53523361 0.01769019 204158 1493251200 2017.04.27 00:00 1.58211000 1.58021000 1.57529000 1.59076000 1.53951708 0.02111284 169925 1493337600 2017.04.28 00:00 1.58031000 1.58841000 1.57625000 1.59391000 1.54417355 0.02444215 164090 1493596800 2017.05.01 00:00 1.58794000 1.57711000 1.57669000 1.58931000 1.54731035 0.02579218 92180 1493683200 2017.05.02 00:00 1.57711000 1.57531000 1.57241000 1.58111000 1.54997698 0.02697058 128818 1493769600 2017.05.03 00:00 1.57541000 1.58251000 1.56831000 1.58608000 1.55307537 0.02841557 156173 1493856000 2017.05.04 00:00 1.58241000 1.59861000 1.57961000 1.60200000 1.55741200 0.03069078 185434 1493942400 2017.05.05 00:00 1.59861000 1.58902000 1.58648000 1.60077000 1.56042228 0.03150808 164247 1494201600 2017.05.08 00:00 1.59561000 1.58101000 1.57673000 1.59561000 1.56238302 0.03108626 168824 1494288000 2017.05.09 00:00 1.58101000 1.57611000 1.57478000 1.58608000 1.56369035 0.03030850 177503 1494374400 2017.05.10 00:00 1.57631000 1.56515000 1.56274000 1.58046000 1.56382936 0.02933703 163122 1494460800 2017.05.11 00:00 1.56515000 1.58511000 1.56294000 1.59400000 1.56585609 0.02794984 163436 1494547200 2017.05.12 00:00 1.58521000 1.59441000 1.58486000 1.59629000 1.56857551 0.02629686 145898 1494806400 2017.05.15 00:00 1.59251000 1.59411000 1.58430000 1.59672000 1.57100737 0.02434991 143269 1494892800 2017.05.16 00:00 1.59431000 1.60965000 1.59062000 1.61115000 1.57468762 0.02335266 120536 1494979200 2017.05.17 00:00 1.60962000 1.60684000 1.60447000 1.61532000 1.57774975 0.02188573 137082 1495065600 2017.05.18 00:00 1.60674000 1.60864000 1.60244000 1.61252000 1.58069168 0.01971851 164024 1495152000 2017.05.19 00:00 1.60845000 1.61724000 1.60759000 1.62365000 1.58417247 0.01643692 119274 1495411200 2017.05.22 00:00 1.61474000 1.60579000 1.60463000 1.61972000 1.58623128 0.01448138 124462 1495497600 2017.05.23 00:00 1.60565000 1.59405000 1.59245000 1.60760000 1.58697592 0.01396617 153698 1495584000 2017.05.24 00:00 1.59405000 1.59076000 1.58944000 1.59952000 1.58733631 0.01385142 147380 1495670400 2017.05.25 00:00 1.59073000 1.59604000 1.58995000 1.60058000 1.58816523 0.01365311 122544 1495756800 2017.05.26 00:00 1.59604000 1.58200000 1.57934000 1.59844000 1.58757807 0.01387568 135245 1496016000 2017.05.29 00:00 1.58380000 1.58154000 1.57734000 1.58684000 1.58700301 0.01392638 67706 1496102400 2017.05.30 00:00 1.58154000 1.57525000 1.57347000 1.58264000 1.58588368 0.01434449 123834 1496188800 2017.05.31 00:00 1.57604000 1.58675000 1.56994000 1.58802000 1.58596619 0.01429148 135311 1496275200 2017.06.01 00:00 1.58675000 1.58804000 1.58480000 1.59297000 1.58616369 0.01394167 114571 1496361600 2017.06.02 00:00 1.58804000 1.57871000 1.57696000 1.58835000 1.58545382 0.01427977 114319 1496620800 2017.06.05 00:00 1.57904000 1.57528000 1.57447000 1.58369000 1.58448488 0.01479729 96078 1496707200 2017.06.06 00:00 1.57524000 1.56949000 1.56363000 1.58041000 1.58305680 0.01565820 117044 1496793600 2017.06.07 00:00 1.56915000 1.56395000 1.55716000 1.57190000 1.58123710 0.01663264 132350 1496880000 2017.06.08 00:00 1.56351000 1.55408000 1.55187000 1.56608000 1.57865071 0.01891313 147663 1496966400 2017.06.09 00:00 1.55265000 1.55222000 1.54768000 1.55934000 1.57613350 0.02064411 155475 1497225600 2017.06.12 00:00 1.55295000 1.55606000 1.55293000 1.56330000 1.57422174 0.02159324 112316 1497312000 2017.06.13 00:00 1.55539000 1.55254000 1.54779000 1.55789000 1.57215681 0.02150407 110962 1497398400 2017.06.14 00:00 1.55224000 1.54289000 1.54011000 1.55704000 1.56936950 0.02210439 177669 1497484800 2017.06.15 00:00 1.54260000 1.54598000 1.54194000 1.55626000 1.56714193 0.02169850 165585 1497571200 2017.06.16 00:00 1.54486000 1.54374000 1.54118000 1.54835000 1.56491317 0.01995645 119083 1497830400 2017.06.19 00:00 1.54504000 1.54204000 1.53419000 1.54542000 1.56273477 0.01901455 118192 1497916800 2017.06.20 00:00 1.54058000 1.53746000 1.53354000 1.54407000 1.56032765 0.01909787 130204 1498003200 2017.06.21 00:00 1.53654000 1.54707000 1.53633000 1.54754000 1.55906502 0.01835643 121531 1498089600 2017.06.22 00:00 1.54545000 1.53483000 1.53312000 1.55001000 1.55675692 0.01760400 115172 1498176000 2017.06.23 00:00 1.53497000 1.53736000 1.53185000 1.53896000 1.55490960 0.01748808 93429 1498435200 2017.06.26 00:00 1.53571000 1.53405000 1.53244000 1.54007000 1.55292297 0.01731965 110937 1498521600 2017.06.27 00:00 1.53384000 1.55962000 1.52354000 1.56051000 1.55356078 0.01658033 147514 1498608000 2017.06.28 00:00 1.55878000 1.55764000 1.54977000 1.56792000 1.55394928 0.01485742 176842 1498694400 2017.06.29 00:00 1.55684000 1.56730000 1.55418000 1.57117000 1.55522077 0.01328738 168617 1498780800 2017.06.30 00:00 1.56694000 1.55745000 1.55391000 1.56896000 1.55543308 0.01228082 161398 1499040000 2017.07.03 00:00 1.55714000 1.55742000 1.55501000 1.56246000 1.55562231 0.01153964 123123 1499126400 2017.07.04 00:00 1.55707000 1.55655000 1.55394000 1.56526000 1.55571066 0.01116198 109240 1499212800 2017.07.05 00:00 1.55574000 1.55726000 1.55494000 1.56306000 1.55585822 0.01109583 139094 1499299200 2017.07.06 00:00 1.55694000 1.56994000 1.55563000 1.57211000 1.55719934 0.01221158 140181 1499385600 2017.07.07 00:00 1.57004000 1.56606000 1.56320000 1.57056000 1.55804321 0.01275572 141607 1499644800 2017.07.10 00:00 1.56471000 1.56663000 1.56414000 1.57012000 1.55886100 0.01331375 109880 1499731200 2017.07.11 00:00 1.56576000 1.58689000 1.56557000 1.58796000 1.56153043 0.01583581 141075 1499817600 2017.07.12 00:00 1.58616000 1.57194000 1.57018000 1.58981000 1.56252182 0.01590671 157364 1499904000 2017.07.13 00:00 1.57044000 1.55664000 1.54564000 1.57540000 1.56196165 0.01527744 151208 1499990400 2017.07.14 00:00 1.55571000 1.56032000 1.55498000 1.56414000 1.56180530 0.01466846 141008 1500249600 2017.07.17 00:00 1.56114000 1.56832000 1.55842000 1.56976000 1.56242575 0.01426300 135180 1500336000 2017.07.18 00:00 1.56814000 1.57189000 1.56470000 1.58273000 1.56332710 0.01353768 192572 1500422400 2017.07.19 00:00 1.57164000 1.56552000 1.56172000 1.57322000 1.56353595 0.01310160 135644 1500508800 2017.07.20 00:00 1.56514000 1.57164000 1.56047000 1.57790000 1.56430776 0.01169046 181565 1500595200 2017.07.21 00:00 1.57134000 1.56394000 1.56319000 1.57231000 1.56427274 0.01001492 155385 1500854400 2017.07.24 00:00 1.56491000 1.56498000 1.56278000 1.57172000 1.56434010 0.00738738 151510 1500940800 2017.07.25 00:00 1.56430000 1.57014000 1.56374000 1.57437000 1.56489247 0.00736543 166854 1501027200 2017.07.26 00:00 1.56905000 1.56021000 1.55924000 1.57049000 1.56444652 0.00731458 187256 1501113600 2017.07.27 00:00 1.56004000 1.55923000 1.55311000 1.56224000 1.56394971 0.00744317 195735 1501200000 2017.07.28 00:00 1.55846000 1.56254000 1.55673000 1.56978000 1.56381545 0.00733459 171636 1501459200 2017.07.31 00:00 1.56385000 1.57561000 1.56087000 1.57772000 1.56493874 0.00737283 157430 1501545600 2017.08.01 00:00 1.57521000 1.58014000 1.57129000 1.58294000 1.56638648 0.00755626 156239 1501632000 2017.08.02 00:00 1.57994000 1.59560000 1.57879000 1.59772000 1.56916872 0.00930193 154162 1501718400 2017.08.03 00:00 1.59487000 1.59624000 1.59377000 1.60272000 1.57174694 0.01103478 149790 1501804800 2017.08.04 00:00 1.59624000 1.58750000 1.58405000 1.59959000 1.57324723 0.01160435 150680 1502064000 2017.08.07 00:00 1.58967000 1.60185000 1.58865000 1.60413000 1.57597130 0.01338321 121682 1502150400 2017.08.08 00:00 1.60154000 1.60364000 1.59893000 1.60866000 1.57860642 0.01505594 139272 1502236800 2017.08.09 00:00 1.60294000 1.60174000 1.59673000 1.60717000 1.58080961 0.01637270 167001 1502323200 2017.08.10 00:00 1.60154000 1.61736000 1.59411000 1.61923000 1.58429060 0.01819128 168673 1502409600 2017.08.11 00:00 1.61701000 1.61466000 1.61159000 1.62271000 1.58718293 0.01928784 146981 1502668800 2017.08.14 00:00 1.61614000 1.61684000 1.61146000 1.61937000 1.59000741 0.02058657 132930 1502755200 2017.08.15 00:00 1.61624000 1.62187000 1.60967000 1.62356000 1.59304194 0.02209687 168071 1502841600 2017.08.16 00:00 1.62147000 1.60929000 1.60867000 1.62474000 1.59458938 0.02189231 212722 1502928000 2017.08.17 00:00 1.60817000 1.60977000 1.59957000 1.61164000 1.59603515 0.02186142 219554 1503014400 2017.08.18 00:00 1.60967000 1.60813000 1.60162000 1.61047000 1.59718704 0.02103227 205714 1503273600 2017.08.21 00:00 1.60717000 1.61237000 1.60399000 1.61499000 1.59863304 0.02024228 142497 1503360000 2017.08.22 00:00 1.61213000 1.61580000 1.61081000 1.61687000 1.60026799 0.01975365 149749 1503446400 2017.08.23 00:00 1.61557000 1.63467000 1.61505000 1.63941000 1.60354437 0.01932611 173396 1503532800 2017.08.24 00:00 1.63346000 1.63697000 1.63198000 1.64037000 1.60672776 0.01819933 161663 1503619200 2017.08.25 00:00 1.63477000 1.64696000 1.63167000 1.64870000 1.61055940 0.01758130 195929 1503878400 2017.08.28 00:00 1.64744000 1.65087000 1.64470000 1.65300000 1.61439851 0.01801122 144920 1503964800 2017.08.29 00:00 1.65077000 1.65014000 1.64807000 1.66343000 1.61780246 0.01805829 278807 1504051200 2017.08.30 00:00 1.64817000 1.65055000 1.64531000 1.65561000 1.62092127 0.01884356 221191 1504137600 2017.08.31 00:00 1.64937000 1.65898000 1.64688000 1.66404000 1.62454591 0.01996880 245810 1504224000 2017.09.01 00:00 1.65847000 1.65740000 1.65442000 1.66730000 1.62767487 0.01961727 242038 1504483200 2017.09.04 00:00 1.66077000 1.66027000 1.65567000 1.66175000 1.63077917 0.02016324 128925 1504569600 2017.09.05 00:00 1.66047000 1.64659000 1.64097000 1.66167000 1.63228497 0.01958688 224247 1504656000 2017.09.06 00:00 1.64587000 1.65534000 1.64194000 1.65841000 1.63448068 0.01902624 216151 1504742400 2017.09.07 00:00 1.65390000 1.66176000 1.65207000 1.66900000 1.63707871 0.01958585 228344 1504828800 2017.09.08 00:00 1.66167000 1.65647000 1.64672000 1.66286000 1.63892550 0.01941886 266929 1505088000 2017.09.11 00:00 1.65397000 1.64737000 1.64695000 1.66254000 1.63972974 0.01886440 191012 1505174400 2017.09.12 00:00 1.64747000 1.64156000 1.63287000 1.65698000 1.63990405 0.01843433 216107 1505260800 2017.09.13 00:00 1.64147000 1.64157000 1.63997000 1.64891000 1.64006271 0.01709989 192394 1505347200 2017.09.14 00:00 1.64067000 1.64957000 1.63553000 1.65319000 1.64096817 0.01563428 211661 1505433600 2017.09.15 00:00 1.64967000 1.63859000 1.63488000 1.65117000 1.64074168 0.01389195 209812 1505692800 2017.09.18 00:00 1.63637000 1.64527000 1.62770000 1.64762000 1.64117295 0.01217633 167875 1505779200 2017.09.19 00:00 1.64491000 1.63917000 1.63537000 1.64873000 1.64098219 0.01091363 166878 1505865600 2017.09.20 00:00 1.63847000 1.61683000 1.61607000 1.64402000 1.63868198 0.01349334 226281 1505952000 2017.09.21 00:00 1.61647000 1.63404000 1.61437000 1.63483000 1.63823989 0.01381891 223924 1506038400 2017.09.22 00:00 1.63397000 1.62798000 1.62730000 1.64295000 1.63726275 0.01447591 187086 1506297600 2017.09.25 00:00 1.62857000 1.63116000 1.62445000 1.64511000 1.63668154 0.01456382 208495 1506384000 2017.09.26 00:00 1.63087000 1.63647000 1.62629000 1.64101000 1.63666139 0.01426114 212258 1506470400 2017.09.27 00:00 1.63547000 1.63117000 1.62397000 1.63878000 1.63613840 0.01425009 232931 1506556800 2017.09.28 00:00 1.63147000 1.62857000 1.62413000 1.63882000 1.63541760 0.01375962 197128 1506643200 2017.09.29 00:00 1.62817000 1.63768000 1.62767000 1.63883000 1.63563307 0.01276333 181998 1506902400 2017.10.02 00:00 1.63325000 1.63016000 1.62772000 1.63974000 1.63511182 0.01177862 178705 1506988800 2017.10.03 00:00 1.63017000 1.64045000 1.62927000 1.64446000 1.63562022 0.01137145 170609 1507075200 2017.10.04 00:00 1.63997000 1.64089000 1.63467000 1.64370000 1.63612211 0.01040569 165170 1507161600 2017.10.05 00:00 1.64027000 1.64510000 1.64016000 1.64578000 1.63697714 0.00877252 172062 1507248000 2017.10.06 00:00 1.64470000 1.65454000 1.64417000 1.65680000 1.63864980 0.00854800 202186 1507507200 2017.10.09 00:00 1.65947000 1.66208000 1.65663000 1.66284000 1.64088124 0.01008598 111844 1507593600 2017.10.10 00:00 1.66127000 1.66988000 1.66060000 1.67105000 1.64364303 0.01248688 192226 1507680000 2017.10.11 00:00 1.66957000 1.67435000 1.66512000 1.67598000 1.64656750 0.01492599 176329 1507766400 2017.10.12 00:00 1.67413000 1.65887000 1.65761000 1.67448000 1.64773917 0.01554339 164904 1507852800 2017.10.13 00:00 1.65916000 1.64710000 1.64315000 1.66286000 1.64767830 0.01538859 186923 1508112000 2017.10.16 00:00 1.64517000 1.64459000 1.63897000 1.64780000 1.64738417 0.01529927 146320 1508198400 2017.10.17 00:00 1.64467000 1.64087000 1.63397000 1.64530000 1.64676378 0.01507690 169764 1508284800 2017.10.18 00:00 1.64067000 1.64791000 1.63957000 1.65245000 1.64687294 0.01353330 153498 1508371200 2017.10.19 00:00 1.64753000 1.68597000 1.64629000 1.68848000 1.65059647 0.01630433 191062 1508457600 2017.10.20 00:00 1.68527000 1.69106000 1.68268000 1.69537000 1.65445014 0.01849336 175320 1508716800 2017.10.23 00:00 1.69187000 1.68697000 1.68293000 1.69603000 1.65754727 0.01969726 158824 1508803200 2017.10.24 00:00 1.68527000 1.70317000 1.67927000 1.70830000 1.66189229 0.02239569 171903 1508889600 2017.10.25 00:00 1.70022000 1.71522000 1.70013000 1.72162000 1.66697112 0.02527497 235451 1508976000 2017.10.26 00:00 1.71454000 1.70245000 1.70152000 1.72111000 1.67035006 0.02568576 258655 1509062400 2017.10.27 00:00 1.70197000 1.68877000 1.68449000 1.70544000 1.67210434 0.02529568 253938 1509321600 2017.10.30 00:00 1.68597000 1.69423000 1.68461000 1.69943000 1.67421155 0.02430754 178835 1509408000 2017.10.31 00:00 1.69420000 1.70077000 1.69273000 1.70596000 1.67674092 0.02414491 189038 1509494400 2017.11.01 00:00 1.70118000 1.68704000 1.67949000 1.70148000 1.67772179 0.02298479 202450 1509580800 2017.11.02 00:00 1.68697000 1.68647000 1.67997000 1.69142000 1.67855495 0.02192311 219754 1509667200 2017.11.03 00:00 1.68627000 1.68037000 1.67829000 1.68754000 1.67872781 0.02126106 170464 1509926400 2017.11.06 00:00 1.68002000 1.67127000 1.66882000 1.68901000 1.67801754 0.02101565 149525 1510012800 2017.11.07 00:00 1.67137000 1.67854000 1.66907000 1.68044000 1.67806730 0.02093407 160520 1510099200 2017.11.08 00:00 1.67846000 1.66404000 1.66307000 1.68121000 1.67673137 0.02123869 151358 1510185600 2017.11.09 00:00 1.66407000 1.67584000 1.66271000 1.67836000 1.67664648 0.02087271 196101 1510272000 2017.11.10 00:00 1.67547000 1.68292000 1.67447000 1.68520000 1.67724395 0.01971388 150636 1510531200 2017.11.13 00:00 1.68165000 1.69013000 1.67947000 1.69156000 1.67847120 0.01814619 129786 1510617600 2017.11.14 00:00 1.68977000 1.71547000 1.68977000 1.71580000 1.68199489 0.01662269 180138 1510704000 2017.11.15 00:00 1.71557000 1.71456000 1.71160000 1.72142000 1.68509633 0.01504927 199624 1510790400 2017.11.16 00:00 1.71434000 1.71827000 1.71169000 1.72140000 1.68825573 0.01566644 168148 1510876800 2017.11.17 00:00 1.71777000 1.72952000 1.71655000 1.74088000 1.69218566 0.01726588 187631 1511136000 2017.11.20 00:00 1.73097000 1.72277000 1.71598000 1.73255000 1.69509845 0.01814536 173387 1511222400 2017.11.21 00:00 1.72264000 1.71867000 1.71557000 1.72989000 1.69734336 0.01873182 148779 1511308800 2017.11.22 00:00 1.71747000 1.71742000 1.71377000 1.72354000 1.69925542 0.01897674 151375 1511395200 2017.11.23 00:00 1.71727000 1.71937000 1.71537000 1.72177000 1.70117110 0.01972303 98832 1511481600 2017.11.24 00:00 1.71907000 1.73324000 1.71853000 1.73611000 1.70422528 0.02118804 121734 1511740800 2017.11.27 00:00 1.73130000 1.72147000 1.72087000 1.73942000 1.70586763 0.02169700 141633 1511827200 2017.11.28 00:00 1.72097000 1.71663000 1.70787000 1.72167000 1.70689262 0.02199591 174531 1511913600 2017.11.29 00:00 1.71514000 1.72167000 1.70997000 1.72249000 1.70829999 0.02203057 171836 1512000000 2017.11.30 00:00 1.72134000 1.74215000 1.72013000 1.74377000 1.71152380 0.02322533 195773 1512086400 2017.12.01 00:00 1.74217000 1.72587000 1.72160000 1.74797000 1.71289011 0.02258244 226057 1512345600 2017.12.04 00:00 1.72787000 1.72991000 1.72537000 1.73413000 1.71451105 0.02106185 153553 1512432000 2017.12.05 00:00 1.72907000 1.71965000 1.71527000 1.73181000 1.71500047 0.01951888 154986 1512518400 2017.12.06 00:00 1.71937000 1.71426000 1.71037000 1.72136000 1.71492995 0.01585499 145800 1512604800 2017.12.07 00:00 1.71324000 1.72328000 1.71257000 1.72651000 1.71572519 0.01314706 119065 1512691200 2017.12.08 00:00 1.72277000 1.72119000 1.71160000 1.72530000 1.71624565 0.01074912 143438 1512950400 2017.12.11 00:00 1.71857000 1.70317000 1.70073000 1.72212000 1.71500035 0.01021990 130099 1513036800 2017.12.12 00:00 1.70233000 1.69320000 1.69057000 1.70576000 1.71292413 0.01243268 128176 1513123200 2017.12.13 00:00 1.69297000 1.68349000 1.67994000 1.69428000 1.71012088 0.01543804 136324 1513209600 2017.12.14 00:00 1.68337000 1.68647000 1.68311000 1.69652000 1.70786841 0.01731503 183449 1513296000 2017.12.15 00:00 1.68633000 1.68021000 1.67582000 1.68744000 1.70523428 0.01890960 162534 1513555200 2017.12.18 00:00 1.67687000 1.68448000 1.67443000 1.68803000 1.70325768 0.01993768 124521 1513641600 2017.12.19 00:00 1.68417000 1.69787000 1.68037000 1.69943000 1.70274457 0.01990135 128728 1513728000 2017.12.20 00:00 1.69727000 1.69283000 1.69270000 1.70641000 1.70180032 0.02014415 132824 1513814400 2017.12.21 00:00 1.69282000 1.69207000 1.68994000 1.69935000 1.70087363 0.02023800 116164 1513900800 2017.12.22 00:00 1.69137000 1.68847000 1.68573000 1.69227000 1.69969233 0.01950804 113597 1514246400 2017.12.26 00:00 1.68805000 1.68447000 1.68407000 1.69143000 1.69824258 0.01964999 44305 1514332800 2017.12.27 00:00 1.68407000 1.68547000 1.67947000 1.68748000 1.69702615 0.01979056 102395 1514419200 2017.12.28 00:00 1.68515000 1.68517000 1.68077000 1.68900000 1.69589699 0.01949673 72110 1514505600 2017.12.29 00:00 1.68407000 1.69167000 1.68123000 1.69519000 1.69549442 0.01663845 80464 1514851200 2018.01.02 00:00 1.69017000 1.69773000 1.68677000 1.69933000 1.69570733 0.01516700 131792 1514937600 2018.01.03 00:00 1.69637000 1.69447000 1.68937000 1.70265000 1.69558949 0.01310350 133373 1515024000 2018.01.04 00:00 1.69377000 1.68657000 1.68521000 1.69748000 1.69473049 0.01205789 137979 1515110400 2018.01.05 00:00 1.68553000 1.67798000 1.67630000 1.68904000 1.69313521 0.01165425 148279 1515369600 2018.01.08 00:00 1.67735000 1.66777000 1.66558000 1.68013000 1.69071947 0.01058185 125312 1515456000 2018.01.09 00:00 1.66707000 1.66677000 1.65892000 1.67006000 1.68843857 0.00908526 157677 1515542400 2018.01.10 00:00 1.66604000 1.65977000 1.65759000 1.67087000 1.68570823 0.01003121 213161 1515628800 2018.01.11 00:00 1.65947000 1.65687000 1.65210000 1.66680000 1.68296173 0.01149925 216607 1515715200 2018.01.12 00:00 1.65667000 1.68122000 1.65467000 1.68215000 1.68279585 0.01150578 251447 1515974400 2018.01.15 00:00 1.68325000 1.67984000 1.67604000 1.68569000 1.68251434 0.01149372 166154 1516060800 2018.01.16 00:00 1.67917000 1.68706000 1.67659000 1.68733000 1.68294726 0.01151967 205405 1516147200 2018.01.17 00:00 1.68617000 1.67539000 1.67320000 1.69374000 1.68222752 0.01163083 239402 1516233600 2018.01.18 00:00 1.67517000 1.67635000 1.67159000 1.68202000 1.68166776 0.01114239 177490 1516320000 2018.01.19 00:00 1.67587000 1.67880000 1.67577000 1.68452000 1.68139464 0.01085715 163838 1516579200 2018.01.22 00:00 1.68287000 1.67340000 1.67181000 1.68449000 1.68063325 0.01065217 160883 1516665600 2018.01.23 00:00 1.67304000 1.67227000 1.66878000 1.67567000 1.67983675 0.01057598 197267 1516752000 2018.01.24 00:00 1.67157000 1.69070000 1.66448000 1.69102000 1.68087134 0.01090574 220832 1516838400 2018.01.25 00:00 1.69087000 1.69273000 1.68079000 1.70141000 1.68200074 0.01135766 288778 1516924800 2018.01.26 00:00 1.69127000 1.68827000 1.68727000 1.69829000 1.68259781 0.01155275 222246 1517184000 2018.01.29 00:00 1.69107000 1.69094000 1.68517000 1.69575000 1.68339230 0.01174712 226913 1517270400 2018.01.30 00:00 1.69057000 1.69136000 1.68652000 1.69737000 1.68415113 0.01172540 240763 1517356800 2018.01.31 00:00 1.69127000 1.68557000 1.67831000 1.69253000 1.68428626 0.01156188 268229 1517443200 2018.02.01 00:00 1.68537000 1.69117000 1.68297000 1.69505000 1.68494186 0.01195280 252696 1517529600 2018.02.02 00:00 1.69047000 1.70629000 1.68930000 1.70729000 1.68697501 0.01359825 211774 1517788800 2018.02.05 00:00 1.70430000 1.70184000 1.69926000 1.71015000 1.68839073 0.01388071 228890 1517875200 2018.02.06 00:00 1.70147000 1.68567000 1.68397000 1.70543000 1.68813161 0.01292624 356837 1517961600 2018.02.07 00:00 1.68537000 1.69531000 1.68446000 1.70249000 1.68881527 0.01158113 230166 1518048000 2018.02.08 00:00 1.69357000 1.69637000 1.69169000 1.70937000 1.68953476 0.00943619 288343 1518134400 2018.02.09 00:00 1.69627000 1.68781000 1.68557000 1.70222000 1.68937050 0.00922199 268129 1518393600 2018.02.12 00:00 1.68997000 1.69207000 1.68837000 1.69673000 1.68962760 0.00903631 154558 1518480000 2018.02.13 00:00 1.69197000 1.69777000 1.68586000 1.69991000 1.69040306 0.00932653 183343 1518566400 2018.02.14 00:00 1.69747000 1.69052000 1.68378000 1.69890000 1.69041420 0.00870292 249142 1518652800 2018.02.15 00:00 1.68977000 1.68811000 1.68537000 1.69371000 1.69019475 0.00811887 220790 1518739200 2018.02.16 00:00 1.68777000 1.67841000 1.67821000 1.69288000 1.68907239 0.00817354 210171 1518998400 2018.02.19 00:00 1.68070000 1.68297000 1.67684000 1.68443000 1.68849121 0.00762633 113888 1519084800 2018.02.20 00:00 1.68277000 1.67897000 1.67451000 1.68507000 1.68758443 0.00736621 185022 1519171200 2018.02.21 00:00 1.67887000 1.67867000 1.67258000 1.68226000 1.68673544 0.00791461 203880 1519257600 2018.02.22 00:00 1.67807000 1.68015000 1.67466000 1.68241000 1.68610825 0.00817089 180901 1519344000 2018.02.23 00:00 1.67837000 1.68567000 1.67766000 1.69128000 1.68606652 0.00817350 172210 1519603200 2018.02.26 00:00 1.68417000 1.68637000 1.67824000 1.68810000 1.68609542 0.00809020 154632 1519689600 2018.02.27 00:00 1.68637000 1.69077000 1.68577000 1.69455000 1.68654062 0.00792141 187321 1519776000 2018.02.28 00:00 1.69047000 1.69147000 1.68700000 1.69505000 1.68701008 0.00784399 177773 1519862400 2018.03.01 00:00 1.68997000 1.69192000 1.68127000 1.69598000 1.68747769 0.00773903 218913 1519948800 2018.03.02 00:00 1.69107000 1.70222000 1.68576000 1.70577000 1.68888172 0.00709445 214709 1520208000 2018.03.05 00:00 1.70225000 1.70692000 1.70048000 1.70966000 1.69059965 0.00770395 163593 1520294400 2018.03.06 00:00 1.70677000 1.70047000 1.69727000 1.70860000 1.69153969 0.00804622 198822 1520380800 2018.03.07 00:00 1.70057000 1.70307000 1.69987000 1.70806000 1.69263781 0.00860759 215155 1520467200 2018.03.08 00:00 1.70302000 1.69620000 1.69327000 1.71309000 1.69297707 0.00869346 212350 1520553600 2018.03.09 00:00 1.69377000 1.68868000 1.68710000 1.69677000 1.69256782 0.00856516 198171 1520812800 2018.03.12 00:00 1.68657000 1.68489000 1.68261000 1.68917000 1.69183660 0.00856650 55343