Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.62025000 1.62055000 0.00001000 5.00000000 30.00000000 0.00001000 0.72218330 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336953600 2012.05.14 00:00 1.61645000 1.61345000 1.61195000 1.62005000 1.61345000 0.00000000 11450 1337040000 2012.05.15 00:00 1.61233000 1.60565000 1.60465000 1.61575000 1.61270714 0.00000000 21042 1337126400 2012.05.16 00:00 1.60575000 1.61275000 1.60565000 1.61695000 1.61271122 0.00000000 25741 1337212800 2012.05.17 00:00 1.61225000 1.61525000 1.60615000 1.61535000 1.61295301 0.00000000 24135 1337299200 2012.05.18 00:00 1.61535000 1.62535000 1.61145000 1.63015000 1.61413368 0.00000000 26228 1337558400 2012.05.21 00:00 1.62445000 1.62695000 1.62025000 1.62771000 1.61535428 0.00000000 20482 1337644800 2012.05.22 00:00 1.62675000 1.61555000 1.61130000 1.62695000 1.61537292 0.00000000 22605 1337731200 2012.05.23 00:00 1.61595000 1.60675000 1.60365000 1.61905000 1.61455169 0.00000000 30158 1337817600 2012.05.24 00:00 1.60555000 1.60055000 1.59760000 1.60825000 1.61321820 0.00000000 26471 1337904000 2012.05.25 00:00 1.60035000 1.60365000 1.59895000 1.61025000 1.61230694 0.00000000 24027 1338163200 2012.05.28 00:00 1.60455000 1.60095000 1.59945000 1.60785000 1.61122533 0.00000000 14739 1338249600 2012.05.29 00:00 1.60075000 1.59795000 1.59415000 1.60265000 1.60996101 0.00000000 22468 1338336000 2012.05.30 00:00 1.59715000 1.59325000 1.59257000 1.59875000 1.60836948 0.00000000 24975 1338422400 2012.05.31 00:00 1.59305000 1.59275000 1.59020000 1.59715000 1.60688191 0.00000000 23241 1338508800 2012.06.01 00:00 1.59255000 1.60565000 1.58772000 1.60785000 1.60676459 0.00000000 29987 1338768000 2012.06.04 00:00 1.60415000 1.60865000 1.59885000 1.61035000 1.60694415 0.00000000 22863 1338854400 2012.06.05 00:00 1.60665000 1.60165000 1.59845000 1.61145000 1.60643995 0.00000000 27023 1338940800 2012.06.06 00:00 1.60135000 1.60335000 1.59329000 1.60395000 1.60614567 0.00000000 32599 1339027200 2012.06.07 00:00 1.60295000 1.60415000 1.59955000 1.60833000 1.60595560 0.00000000 22628 1339113600 2012.06.08 00:00 1.60355000 1.60515000 1.60105000 1.60748000 1.60587888 0.00893790 29438 1339372800 2012.06.11 00:00 1.60845000 1.60525000 1.60195000 1.61435000 1.60581899 0.00878208 22624 1339459200 2012.06.12 00:00 1.60485000 1.60225000 1.59935000 1.60715000 1.60547908 0.00884670 23394 1339545600 2012.06.13 00:00 1.60195000 1.61095000 1.60045000 1.61285000 1.60600012 0.00874834 24267 1339632000 2012.06.14 00:00 1.61045000 1.61325000 1.60865000 1.61585000 1.60669059 0.00866511 21771 1339718400 2012.06.15 00:00 1.61285000 1.60645000 1.60265000 1.61462000 1.60666767 0.00759033 19080 1339977600 2012.06.18 00:00 1.60875000 1.59665000 1.59545000 1.61445000 1.60571361 0.00611441 31603 1340064000 2012.06.19 00:00 1.59645000 1.60645000 1.59277000 1.61005000 1.60578374 0.00573768 24501 1340150400 2012.06.20 00:00 1.60625000 1.61165000 1.60495000 1.61385000 1.60634243 0.00611763 24003 1340236800 2012.06.21 00:00 1.61065000 1.60245000 1.59950000 1.61335000 1.60597173 0.00588456 28799 1340323200 2012.06.22 00:00 1.60225000 1.60205000 1.59815000 1.60495000 1.60559823 0.00578396 23488 1340582400 2012.06.25 00:00 1.60045000 1.60215000 1.59985000 1.60675000 1.60526982 0.00563623 86366 1340668800 2012.06.26 00:00 1.60135000 1.59535000 1.59505000 1.60255000 1.60432508 0.00561333 108600 1340755200 2012.06.27 00:00 1.59475000 1.59115000 1.59085000 1.59825000 1.60307031 0.00576484 97460 1340841600 2012.06.28 00:00 1.59075000 1.59265000 1.58731000 1.59665000 1.60207790 0.00590821 117615 1340928000 2012.06.29 00:00 1.59225000 1.60065000 1.59105000 1.60535000 1.60194191 0.00588824 170840 1341187200 2012.07.02 00:00 1.60325000 1.59355000 1.59335000 1.60325000 1.60114268 0.00610326 97925 1341273600 2012.07.03 00:00 1.59215000 1.59175000 1.58625000 1.59485000 1.60024814 0.00661366 83730 1341360000 2012.07.04 00:00 1.59165000 1.58525000 1.58525000 1.59165000 1.59881974 0.00765380 62120 1341446400 2012.07.05 00:00 1.58495000 1.56625000 1.56595000 1.58645000 1.59571786 0.01101556 112450 1341532800 2012.07.06 00:00 1.56575000 1.56115000 1.56085000 1.57175000 1.59242569 0.01396541 107880 1341792000 2012.07.09 00:00 1.56005000 1.56227000 1.55985000 1.56475000 1.58955372 0.01592738 85585 1341878400 2012.07.10 00:00 1.56245000 1.55395000 1.55195000 1.56295000 1.58616289 0.01841553 86185 1341964800 2012.07.11 00:00 1.55425000 1.54635000 1.54615000 1.55495000 1.58237118 0.02059358 95775 1342051200 2012.07.12 00:00 1.54545000 1.54875000 1.54535000 1.55195000 1.57916917 0.02157418 94915 1342137600 2012.07.13 00:00 1.54805000 1.54815000 1.54325000 1.55055000 1.57621496 0.02252324 94455 1342396800 2012.07.16 00:00 1.54985000 1.55065000 1.54416000 1.55075000 1.57378020 0.02337792 77925 1342483200 2012.07.17 00:00 1.55095000 1.54925000 1.54475000 1.55165000 1.57144399 0.02339557 102350 1342569600 2012.07.18 00:00 1.54845000 1.54355000 1.54155000 1.54865000 1.56878742 0.02297852 94235 1342656000 2012.07.19 00:00 1.54365000 1.53885000 1.53835000 1.54495000 1.56593624 0.02319425 94732 1342742400 2012.07.20 00:00 1.53895000 1.52635000 1.52635000 1.53895000 1.56216612 0.02400782 102335 1343001600 2012.07.23 00:00 1.52375000 1.52794000 1.52305000 1.53145000 1.55890649 0.02399112 106100 1343088000 2012.07.24 00:00 1.52785000 1.52180000 1.51984000 1.52964000 1.55537254 0.02446061 97425 1343174400 2012.07.25 00:00 1.52204000 1.52584000 1.52154000 1.52784000 1.55255992 0.02436338 118505 1343260800 2012.07.26 00:00 1.52585000 1.53554000 1.52164000 1.53934000 1.55093897 0.02312235 109555 1343347200 2012.07.27 00:00 1.53534000 1.53604000 1.53264000 1.54534000 1.54952002 0.02057690 29550 1343606400 2012.07.30 00:00 1.53305000 1.52784000 1.52474000 1.53636000 1.54745526 0.01858461 19360 1343692800 2012.07.31 00:00 1.52745000 1.53084000 1.52484000 1.53344000 1.54587285 0.01592810 18792 1343779200 2012.08.01 00:00 1.53055000 1.52536000 1.52394000 1.53434000 1.54391925 0.01353903 20131 1343865600 2012.08.02 00:00 1.52475000 1.52015000 1.51659000 1.54000000 1.54165551 0.01302360 26782 1343952000 2012.08.03 00:00 1.52005000 1.53570000 1.51865000 1.53933000 1.54108832 0.01217731 30328 1344211200 2012.08.06 00:00 1.53875000 1.53824000 1.53275000 1.54344000 1.54081705 0.01112990 23356 1344297600 2012.08.07 00:00 1.53795000 1.53984000 1.53656000 1.54314000 1.54072400 0.01069500 18516 1344384000 2012.08.08 00:00 1.53895000 1.53974000 1.53484000 1.54184000 1.54063028 0.01057745 20238 1344470400 2012.08.09 00:00 1.53925000 1.53134000 1.52814000 1.54074000 1.53974549 0.01015395 16194 1344556800 2012.08.10 00:00 1.53055000 1.52864000 1.52625000 1.53373000 1.53868783 0.00969613 22313 1344816000 2012.08.13 00:00 1.52874000 1.53604000 1.52785000 1.53905000 1.53843565 0.00918574 15898 1344902400 2012.08.14 00:00 1.53565000 1.53574000 1.53495000 1.54154000 1.53817893 0.00870593 17550 1344988800 2012.08.15 00:00 1.53515000 1.53504000 1.53278000 1.54114000 1.53787998 0.00843475 18110 1345075200 2012.08.16 00:00 1.53475000 1.54344000 1.53414000 1.54605000 1.53840951 0.00889235 17968 1345161600 2012.08.17 00:00 1.54304000 1.54544000 1.54084000 1.55005000 1.53907908 0.00905148 17339 1345420800 2012.08.20 00:00 1.54625000 1.54674000 1.54254000 1.54994000 1.53980869 0.00930866 12236 1345507200 2012.08.21 00:00 1.54615000 1.55984000 1.54525000 1.55984000 1.54171643 0.01044833 15051 1345593600 2012.08.22 00:00 1.55915000 1.56284000 1.55674000 1.56525000 1.54372820 0.01178999 21065 1345680000 2012.08.23 00:00 1.56255000 1.56724000 1.55904000 1.56834000 1.54596742 0.01371558 20113 1345766400 2012.08.24 00:00 1.56705000 1.56404000 1.56095000 1.57015000 1.54768862 0.01485260 21441 1346025600 2012.08.27 00:00 1.56160000 1.56504000 1.56160000 1.56774000 1.54934113 0.01534996 13388 1346112000 2012.08.28 00:00 1.56455000 1.57384000 1.56404000 1.57534000 1.55167436 0.01659970 20845 1346198400 2012.08.29 00:00 1.57355000 1.57074000 1.56864000 1.57524000 1.55349013 0.01671631 17422 1346284800 2012.08.30 00:00 1.57084000 1.56635000 1.56585000 1.57404000 1.55471488 0.01561746 15027 1346371200 2012.08.31 00:00 1.56625000 1.56615000 1.56375000 1.57565000 1.55580394 0.01555774 19563 1346630400 2012.09.03 00:00 1.56755000 1.56756000 1.56670000 1.57121000 1.55692356 0.01557784 17787 1346716800 2012.09.04 00:00 1.56765000 1.56645000 1.56546000 1.57125000 1.55783084 0.01547403 25867 1346803200 2012.09.05 00:00 1.56635000 1.57178000 1.56208000 1.57405000 1.55915934 0.01554114 30018 1346889600 2012.09.06 00:00 1.57165000 1.56905000 1.56461000 1.57465000 1.56010130 0.01457702 32331 1346976000 2012.09.07 00:00 1.56925000 1.58314000 1.56845000 1.58505000 1.56229546 0.01398444 21574 1347235200 2012.09.10 00:00 1.58145000 1.57774000 1.57644000 1.58184000 1.56376637 0.01327861 21435 1347321600 2012.09.11 00:00 1.57745000 1.58014000 1.57177000 1.58194000 1.56532577 0.01231868 18487 1347408000 2012.09.12 00:00 1.57985000 1.58564000 1.57674000 1.58764000 1.56726046 0.01118492 16667 1347494400 2012.09.13 00:00 1.58545000 1.59054000 1.57979000 1.59201000 1.56947755 0.01099837 23579 1347580800 2012.09.14 00:00 1.59025000 1.60174000 1.58955000 1.60354000 1.57255017 0.01179414 24155 1347840000 2012.09.17 00:00 1.59865000 1.60515000 1.59794000 1.60965000 1.57565491 0.01244618 23691 1347926400 2012.09.18 00:00 1.60535000 1.59834000 1.59604000 1.60624000 1.57781540 0.01297653 19947 1348012800 2012.09.19 00:00 1.59794000 1.59694000 1.59084000 1.60014000 1.57963679 0.01329374 24390 1348099200 2012.09.20 00:00 1.59634000 1.58714000 1.58258000 1.59814000 1.58035138 0.01314301 27451 1348185600 2012.09.21 00:00 1.58684000 1.58914000 1.58614000 1.59484000 1.58118839 0.01278792 22573 1348444800 2012.09.24 00:00 1.58935000 1.58734000 1.58345000 1.59094000 1.58177426 0.01233187 19718 1348531200 2012.09.25 00:00 1.58715000 1.58425000 1.58254000 1.58844000 1.58201004 0.01220891 25151 1348617600 2012.09.26 00:00 1.58435000 1.58495000 1.58225000 1.58734000 1.58229004 0.01194471 27712 1348704000 2012.09.27 00:00 1.58575000 1.58295000 1.57630000 1.58575000 1.58235289 0.01139329 28349 1348790400 2012.09.28 00:00 1.58285000 1.57664000 1.57435000 1.58664000 1.58180881 0.01098912 28476 1349049600 2012.10.01 00:00 1.57605000 1.58380000 1.57274000 1.58800000 1.58199845 0.01046799 29905 1349136000 2012.10.02 00:00 1.58345000 1.58978000 1.58192000 1.59378000 1.58273955 0.00973027 29935 1349222400 2012.10.03 00:00 1.58945000 1.58941000 1.58682000 1.59258000 1.58337483 0.00925446 27941 1349308800 2012.10.04 00:00 1.58865000 1.59883000 1.58817000 1.59962000 1.58484675 0.00859518 32125 1349395200 2012.10.05 00:00 1.59875000 1.60145000 1.59282000 1.60242000 1.58642801 0.00866009 28275 1349654400 2012.10.08 00:00 1.60065000 1.59458000 1.59344000 1.60138000 1.58720439 0.00830198 22822 1349740800 2012.10.09 00:00 1.59415000 1.58550000 1.58184000 1.59585000 1.58704207 0.00823018 30459 1349827200 2012.10.10 00:00 1.58525000 1.58424000 1.58011000 1.58747000 1.58677520 0.00836775 28356 1349913600 2012.10.11 00:00 1.58395000 1.58697000 1.57808000 1.58953000 1.58679376 0.00831722 28240 1350000000 2012.10.12 00:00 1.58665000 1.58285000 1.57765000 1.58889000 1.58641816 0.00780818 27107 1350259200 2012.10.15 00:00 1.58115000 1.58192000 1.57641000 1.58443000 1.58598976 0.00680256 26430 1350345600 2012.10.16 00:00 1.58145000 1.59199000 1.58085000 1.59401000 1.58656122 0.00619995 29983 1350432000 2012.10.17 00:00 1.59185000 1.59553000 1.59165000 1.59915000 1.58741539 0.00595065 28176 1350518400 2012.10.18 00:00 1.59525000 1.59245000 1.59120000 1.59768000 1.58789487 0.00601032 30370 1350604800 2012.10.19 00:00 1.59255000 1.59135000 1.58920000 1.59460000 1.58822393 0.00603816 27521 1350864000 2012.10.22 00:00 1.59055000 1.59490000 1.58984000 1.59775000 1.58885975 0.00619887 26217 1350950400 2012.10.23 00:00 1.59475000 1.59035000 1.58695000 1.59648000 1.58900168 0.00611953 26985 1351036800 2012.10.24 00:00 1.59025000 1.58465000 1.58165000 1.59095000 1.58858723 0.00614418 29060 1351123200 2012.10.25 00:00 1.58475000 1.57972000 1.57801000 1.58825000 1.58774273 0.00642205 29305 1351209600 2012.10.26 00:00 1.57925000 1.57905000 1.57500000 1.58215000 1.58691485 0.00644734 29518 1351468800 2012.10.29 00:00 1.57895000 1.57595000 1.57348000 1.57935000 1.58587058 0.00718674 17429 1351555200 2012.10.30 00:00 1.57575000 1.57976000 1.57475000 1.58305000 1.58528862 0.00746013 17082 1351641600 2012.10.31 00:00 1.57975000 1.58095000 1.57915000 1.58735000 1.58487542 0.00760705 16459 1351728000 2012.11.01 00:00 1.58095000 1.57904000 1.57771000 1.58395000 1.58431967 0.00721981 21066 1351814400 2012.11.02 00:00 1.57875000 1.57168000 1.56925000 1.58022000 1.58311589 0.00699580 26454 1352073600 2012.11.05 00:00 1.56825000 1.56669000 1.56498000 1.57160000 1.58155152 0.00777021 22983 1352160000 2012.11.06 00:00 1.56645000 1.56647000 1.56224000 1.56909000 1.58011518 0.00875740 24368 1352246400 2012.11.07 00:00 1.56615000 1.56105000 1.55727000 1.57214000 1.57829945 0.01014613 34494 1352332800 2012.11.08 00:00 1.56105000 1.56109000 1.55697000 1.56375000 1.57666046 0.01111186 28872 1352419200 2012.11.09 00:00 1.55978000 1.55582000 1.55464000 1.56334000 1.57467565 0.01251327 28880 1352678400 2012.11.12 00:00 1.55470000 1.55375000 1.55351000 1.55852000 1.57268273 0.01383935 18636 1352764800 2012.11.13 00:00 1.55375000 1.55325000 1.54876000 1.55668000 1.57083199 0.01436216 27382 1352851200 2012.11.14 00:00 1.55315000 1.55765000 1.55265000 1.56037000 1.56957657 0.01390831 27305 1352937600 2012.11.15 00:00 1.55735000 1.56380000 1.55598000 1.56715000 1.56902642 0.01312640 26161 1353024000 2012.11.16 00:00 1.56385000 1.56244000 1.55955000 1.56991000 1.56839914 0.01234107 26101 1353283200 2012.11.19 00:00 1.56295000 1.56754000 1.56255000 1.56865000 1.56831732 0.01083590 21964 1353369600 2012.11.20 00:00 1.56755000 1.56925000 1.56274000 1.57075000 1.56840614 0.00965232 25483 1353456000 2012.11.21 00:00 1.56925000 1.57106000 1.56207000 1.57241000 1.56865889 0.00898311 26390 1353542400 2012.11.22 00:00 1.57095000 1.57755000 1.57015000 1.57965000 1.56950566 0.00899367 19008 1353628800 2012.11.23 00:00 1.57735000 1.58545000 1.57605000 1.58743000 1.57102417 0.00979207 21197 1353888000 2012.11.26 00:00 1.58340000 1.58442000 1.58282000 1.58765000 1.57229997 0.01057718 20962 1353974400 2012.11.27 00:00 1.58395000 1.58225000 1.57916000 1.58806000 1.57324759 0.01104673 28105 1354060800 2012.11.28 00:00 1.58215000 1.58314000 1.57644000 1.58334000 1.57418972 0.01155296 27153 1354147200 2012.11.29 00:00 1.58365000 1.58385000 1.58075000 1.58764000 1.57510975 0.01214587 24342 1354233600 2012.11.30 00:00 1.58365000 1.58401000 1.58289000 1.58946000 1.57595739 0.01269167 26653 1354492800 2012.12.03 00:00 1.58385000 1.59062000 1.58385000 1.59374000 1.57735383 0.01356845 22518 1354579200 2012.12.04 00:00 1.59055000 1.59415000 1.59012000 1.59574000 1.57895347 0.01454752 24808 1354665600 2012.12.05 00:00 1.59415000 1.59303000 1.59084000 1.59877000 1.58029409 0.01487878 24518 1354752000 2012.12.06 00:00 1.59265000 1.58267000 1.58140000 1.59514000 1.58052037 0.01434451 25862 1354838400 2012.12.07 00:00 1.58045000 1.57774000 1.57295000 1.58366000 1.58025557 0.01316279 24680 1355097600 2012.12.10 00:00 1.57295000 1.58071000 1.57285000 1.58135000 1.58029885 0.01176461 20720 1355184000 2012.12.11 00:00 1.58045000 1.58805000 1.58018000 1.58846000 1.58103705 0.01036033 21875 1355270400 2012.12.12 00:00 1.58775000 1.59605000 1.58636000 1.59684000 1.58246686 0.00968121 22306 1355356800 2012.12.13 00:00 1.59595000 1.59704000 1.59205000 1.59900000 1.58385478 0.00941355 20547 1355443200 2012.12.14 00:00 1.59675000 1.60465000 1.59586000 1.60583000 1.58583527 0.00938266 23523 1355702400 2012.12.17 00:00 1.60645000 1.60495000 1.60398000 1.60886000 1.58765572 0.00950496 18262 1355788800 2012.12.18 00:00 1.60485000 1.60984000 1.60387000 1.61116000 1.58976851 0.00993224 17808 1355875200 2012.12.19 00:00 1.60974000 1.61155000 1.60924000 1.62145000 1.59184294 0.01028505 26437 1355961600 2012.12.20 00:00 1.61173000 1.61366000 1.60811000 1.62015000 1.59392075 0.01101838 21902 1356048000 2012.12.21 00:00 1.61361000 1.60848000 1.60680000 1.61445000 1.59530735 0.01146237 27646 1356307200 2012.12.24 00:00 1.60644000 1.60961000 1.60644000 1.61492000 1.59666951 0.01178636 12085 1356480000 2012.12.26 00:00 1.60945000 1.61824000 1.60824000 1.61886000 1.59872384 0.01250136 9380 1356566400 2012.12.27 00:00 1.61785000 1.61826000 1.61425000 1.62286000 1.60058443 0.01296331 21003 1356652800 2012.12.28 00:00 1.61825000 1.61725000 1.61046000 1.62180000 1.60217162 0.01312319 20727 1356912000 2012.12.31 00:00 1.61488000 1.61035000 1.60906000 1.61854000 1.60295052 0.01268718 13410 1357084800 2013.01.02 00:00 1.61136000 1.60896000 1.60575000 1.62368000 1.60352285 0.01250135 31310 1357171200 2013.01.03 00:00 1.60895000 1.59945000 1.59786000 1.61055000 1.60313496 0.01233282 25637 1357257600 2013.01.04 00:00 1.59965000 1.60386000 1.59696000 1.60614000 1.60320401 0.01212573 31315 1357516800 2013.01.07 00:00 1.60305000 1.61195000 1.60134000 1.61357000 1.60403696 0.01132503 25747 1357603200 2013.01.08 00:00 1.61185000 1.60775000 1.60585000 1.61540000 1.60439058 0.00964793 27173 1357689600 2013.01.09 00:00 1.60775000 1.60298000 1.59895000 1.60837000 1.60425624 0.00811800 26447 1357776000 2013.01.10 00:00 1.60255000 1.62187000 1.59994000 1.62187000 1.60593374 0.00746498 29187 1357862400 2013.01.11 00:00 1.62164000 1.63502000 1.62044000 1.63686000 1.60870386 0.00859843 30877 1358121600 2013.01.14 00:00 1.63534000 1.64004000 1.63405000 1.64384000 1.61168826 0.00999371 20365 1358208000 2013.01.15 00:00 1.63965000 1.63046000 1.62635000 1.64055000 1.61347604 0.01044686 25503 1358294400 2013.01.16 00:00 1.63055000 1.62635000 1.62276000 1.63095000 1.61470213 0.01052750 23847 1358380800 2013.01.17 00:00 1.62645000 1.63665000 1.62524000 1.63804000 1.61679241 0.01140229 23578 1358467200 2013.01.18 00:00 1.63546000 1.63446000 1.63045000 1.64155000 1.61847503 0.01198935 22918 1358726400 2013.01.21 00:00 1.63276000 1.63505000 1.63155000 1.63944000 1.62005360 0.01255482 13494 1358812800 2013.01.22 00:00 1.63515000 1.63436000 1.62885000 1.64033000 1.62141612 0.01275792 24587 1358899200 2013.01.23 00:00 1.63435000 1.63406000 1.62830000 1.63746000 1.62262030 0.01285898 20273 1358985600 2013.01.24 00:00 1.63415000 1.64405000 1.63134000 1.64464000 1.62466122 0.01383340 21965 1359072000 2013.01.25 00:00 1.64365000 1.66025000 1.64316000 1.66585000 1.62805063 0.01623179 26333 1359331200 2013.01.28 00:00 1.66226000 1.66537000 1.65975000 1.66856000 1.63160485 0.01860663 23203 1359417600 2013.01.29 00:00 1.66515000 1.66436000 1.65937000 1.66802000 1.63472439 0.01994617 23617 1359504000 2013.01.30 00:00 1.66415000 1.67636000 1.66374000 1.67784000 1.63868969 0.02188312 23867 1359590400 2013.01.31 00:00 1.67455000 1.67984000 1.67405000 1.68254000 1.64260876 0.02265302 22617 1359676800 2013.02.01 00:00 1.67975000 1.69226000 1.67926000 1.69996000 1.64733745 0.02434223 28693 1359936000 2013.02.04 00:00 1.69216000 1.67375000 1.67236000 1.69392000 1.64985293 0.02416783 20437 1360022400 2013.02.05 00:00 1.67364000 1.67985000 1.66326000 1.68214000 1.65270980 0.02360254 24256 1360108800 2013.02.06 00:00 1.67925000 1.67524000 1.66955000 1.68353000 1.65485553 0.02159937 22869 1360195200 2013.02.07 00:00 1.67355000 1.66084000 1.65695000 1.68104000 1.65542548 0.02037891 24555 1360281600 2013.02.08 00:00 1.65994000 1.65486000 1.65264000 1.66375000 1.65537163 0.01986066 21276 1360540800 2013.02.11 00:00 1.65335000 1.66446000 1.65305000 1.66466000 1.65623718 0.01965286 16193 1360627200 2013.02.12 00:00 1.66395000 1.66665000 1.66276000 1.67445000 1.65722888 0.01886829 20770 1360713600 2013.02.13 00:00 1.66533000 1.66369000 1.66226000 1.67477000 1.65784423 0.01753892 19553 1360800000 2013.02.14 00:00 1.66315000 1.64976000 1.64578000 1.66315000 1.65707430 0.01711920 35359 1360886400 2013.02.15 00:00 1.64996000 1.65264000 1.64476000 1.65526000 1.65665199 0.01650148 30229 1361145600 2013.02.18 00:00 1.64940000 1.65594000 1.64925000 1.65776000 1.65658418 0.01580443 16886 1361232000 2013.02.19 00:00 1.65555000 1.65496000 1.65065000 1.65755000 1.65642949 0.01507870 38851 1361318400 2013.02.20 00:00 1.65465000 1.64618000 1.64405000 1.66125000 1.65545335 0.01494860 47954 1361404800 2013.02.21 00:00 1.64604000 1.63794000 1.63206000 1.64757000 1.65378541 0.01621070 56904 1361491200 2013.02.22 00:00 1.63765000 1.63126000 1.62785000 1.63869000 1.65164014 0.01808995 47745 1361750400 2013.02.25 00:00 1.63664000 1.61856000 1.61636000 1.64725000 1.64848965 0.02085540 61682 1361836800 2013.02.26 00:00 1.61785000 1.61795000 1.61396000 1.62524000 1.64558111 0.02303760 62367 1361923200 2013.02.27 00:00 1.61735000 1.62425000 1.61505000 1.62600000 1.64354957 0.02342414 49213 1362009600 2013.02.28 00:00 1.62375000 1.61694000 1.61607000 1.62786000 1.64101533 0.02381145 42737 1362096000 2013.03.01 00:00 1.61685000 1.61483000 1.60765000 1.62114000 1.63852149 0.02260889 44023 1362355200 2013.03.04 00:00 1.61575000 1.62235000 1.61495000 1.62404000 1.63698135 0.02204364 43250 1362441600 2013.03.05 00:00 1.62214000 1.62565000 1.62078000 1.62794000 1.63590217 0.02034861 44260 1362528000 2013.03.06 00:00 1.62535000 1.61875000 1.61874000 1.62636000 1.63426863 0.01916266 41149 1362614400 2013.03.07 00:00 1.61884000 1.63083000 1.61874000 1.63363000 1.63394114 0.01831187 41998 1362700800 2013.03.08 00:00 1.63064000 1.62149000 1.61754000 1.63582000 1.63275532 0.01814590 42143 1362960000 2013.03.11 00:00 1.62055000 1.62839000 1.62055000 1.62945000 1.63233957 0.01679182 30353 1363046400 2013.03.12 00:00 1.62794000 1.62424000 1.62212000 1.62974000 1.63156819 0.01509095 34727 1363132800 2013.03.13 00:00 1.62414000 1.61905000 1.61455000 1.62815000 1.63037598 0.01353106 34981 1363219200 2013.03.14 00:00 1.61844000 1.62485000 1.61520000 1.62735000 1.62984969 0.01284636 39398 1363305600 2013.03.15 00:00 1.62434000 1.63084000 1.62353000 1.63554000 1.62994401 0.01180747 35649 1363564800 2013.03.18 00:00 1.61150000 1.61844000 1.61125000 1.62263000 1.62884839 0.01027867 40364 1363651200 2013.03.19 00:00 1.61763000 1.61119000 1.60775000 1.62003000 1.62716664 0.00862214 38419 1363737600 2013.03.20 00:00 1.61064000 1.61823000 1.60836000 1.62310000 1.62631553 0.00731800 39249 1363824000 2013.03.21 00:00 1.61754000 1.61164000 1.60944000 1.62033000 1.62491786 0.00678380 40437 1363910400 2013.03.22 00:00 1.61153000 1.62135000 1.61055000 1.62504000 1.62457806 0.00648784 30307 1364169600 2013.03.25 00:00 1.61595000 1.59835000 1.59685000 1.62655000 1.62208015 0.00761234 52252 1364256000 2013.03.26 00:00 1.59754000 1.59530000 1.59213000 1.60054000 1.61952966 0.00910887 45375 1364342400 2013.03.27 00:00 1.59510000 1.58783000 1.58600000 1.59812000 1.61651065 0.01122961 47261 1364428800 2013.03.28 00:00 1.58725000 1.58995000 1.58415000 1.59355000 1.61398106 0.01278875 28792 1364515200 2013.03.29 00:00 1.58963000 1.58973000 1.58616000 1.59264000 1.61167144 0.01415257 12425 1364774400 2013.04.01 00:00 1.58903000 1.59313000 1.58604000 1.59615000 1.60990559 0.01481409 18990 1364860800 2013.04.02 00:00 1.59194000 1.58875000 1.58530000 1.59295000 1.60789077 0.01543956 27916 1364947200 2013.04.03 00:00 1.58904000 1.59114000 1.58394000 1.59169000 1.60629546 0.01596702 25203 1365033600 2013.04.04 00:00 1.59064000 1.60403000 1.58333000 1.60608000 1.60607970 0.01503523 56965 1365120000 2013.04.05 00:00 1.60344000 1.61283000 1.59854000 1.61674000 1.60672258 0.01464426 47580 1365379200 2013.04.08 00:00 1.60913000 1.61595000 1.60883000 1.61750000 1.60760139 0.01396149 41429 1365465600 2013.04.09 00:00 1.61535000 1.62103000 1.61353000 1.62343000 1.60888030 0.01388558 28340 1365552000 2013.04.10 00:00 1.62064000 1.61769000 1.61545000 1.62364000 1.60971932 0.01397101 39595 1365638400 2013.04.11 00:00 1.61743000 1.62074000 1.61485000 1.62402000 1.61076891 0.01402927 28748 1365724800 2013.04.12 00:00 1.61995000 1.62133000 1.61355000 1.62493000 1.61177473 0.01385611 39985 1365984000 2013.04.15 00:00 1.62019000 1.61509000 1.61349000 1.62208000 1.61209047 0.01392478 57291 1366070400 2013.04.16 00:00 1.61503000 1.62676000 1.61193000 1.62984000 1.61348757 0.01485516 49110 1366156800 2013.04.17 00:00 1.62615000 1.61083000 1.60725000 1.62873000 1.61323446 0.01471457 54672 1366243200 2013.04.18 00:00 1.61055000 1.61284000 1.60914000 1.61755000 1.61319690 0.01469395 46250 1366329600 2013.04.19 00:00 1.61213000 1.61384000 1.61175000 1.62245000 1.61325814 0.01460995 39599 1366588800 2013.04.22 00:00 1.61633000 1.62024000 1.61429000 1.62053000 1.61392308 0.01459245 43998 1366675200 2013.04.23 00:00 1.61984000 1.61375000 1.60926000 1.62223000 1.61390660 0.01397918 53871 1366761600 2013.04.24 00:00 1.61305000 1.61658000 1.60750000 1.61849000 1.61416121 0.01280334 49283 1366848000 2013.04.25 00:00 1.61584000 1.61178000 1.60935000 1.62064000 1.61393443 0.01155308 53224 1366934400 2013.04.26 00:00 1.61125000 1.61103000 1.60823000 1.61413000 1.61365781 0.01017798 53684 1367193600 2013.04.29 00:00 1.61283000 1.61605000 1.61022000 1.61795000 1.61388564 0.00911633 41366 1367280000 2013.04.30 00:00 1.61535000 1.62133000 1.61117000 1.62394000 1.61459463 0.00731952 42064 1367366400 2013.05.01 00:00 1.62085000 1.62405000 1.62023000 1.63023000 1.61549514 0.00530280 21436 1367452800 2013.05.02 00:00 1.62384000 1.61355000 1.61078000 1.63004000 1.61530989 0.00471997 40772 1367539200 2013.05.03 00:00 1.61334000 1.61854000 1.60966000 1.62294000 1.61561752 0.00463193 33239 1367798400 2013.05.06 00:00 1.61619000 1.60955000 1.60754000 1.61905000 1.61503966 0.00500252 22016 1367884800 2013.05.07 00:00 1.60904000 1.61114000 1.60884000 1.61785000 1.61466826 0.00500917 26459 1367971200 2013.05.08 00:00 1.61073000 1.61454000 1.61015000 1.61905000 1.61465605 0.00496721 31813 1368057600 2013.05.09 00:00 1.61415000 1.60876000 1.60435000 1.61853000 1.61409452 0.00509043 31814 1368144000 2013.05.10 00:00 1.60854000 1.60873000 1.60405000 1.61443000 1.61358361 0.00508605 38884 1368403200 2013.05.13 00:00 1.60435000 1.61083000 1.60425000 1.61263000 1.61332136 0.00517752 30853 1368489600 2013.05.14 00:00 1.61014000 1.60594000 1.60475000 1.61415000 1.61261838 0.00463903 37073 1368576000 2013.05.15 00:00 1.60574000 1.60478000 1.60102000 1.60925000 1.61187186 0.00511329 37397 1368662400 2013.05.16 00:00 1.60374000 1.61313000 1.60193000 1.61755000 1.61199169 0.00508178 40312 1368748800 2013.05.17 00:00 1.61233000 1.61595000 1.60855000 1.61822000 1.61236867 0.00504308 35587 1369008000 2013.05.20 00:00 1.61423000 1.61520000 1.61014000 1.61763000 1.61263832 0.00472518 37766 1369094400 2013.05.21 00:00 1.61494000 1.62576000 1.61494000 1.62898000 1.61388800 0.00542035 52428 1369180800 2013.05.22 00:00 1.62534000 1.62813000 1.62485000 1.63525000 1.61524438 0.00628538 57441 1369267200 2013.05.23 00:00 1.62799000 1.63423000 1.62545000 1.63630000 1.61705254 0.00768460 49058 1369353600 2013.05.24 00:00 1.63298000 1.63473000 1.63235000 1.64224000 1.61873611 0.00875960 25273 1369612800 2013.05.27 00:00 1.63534000 1.63015000 1.62795000 1.63744000 1.61982314 0.00931983 21956 1369699200 2013.05.28 00:00 1.62924000 1.63334000 1.62871000 1.63668000 1.62111046 0.01010443 51130 1369785600 2013.05.29 00:00 1.63244000 1.63814000 1.63019000 1.64223000 1.62273232 0.01124435 50876 1369872000 2013.05.30 00:00 1.63774000 1.64023000 1.63663000 1.64715000 1.62439877 0.01221113 47191 1369958400 2013.05.31 00:00 1.64014000 1.64284000 1.63628000 1.64674000 1.62615508 0.01335482 47498 1370217600 2013.06.03 00:00 1.63914000 1.63673000 1.62920000 1.64164000 1.62716221 0.01334925 37412 1370304000 2013.06.04 00:00 1.63634000 1.63774000 1.63374000 1.64060000 1.62816962 0.01335514 37438 1370390400 2013.06.05 00:00 1.63724000 1.63564000 1.62811000 1.64114000 1.62888109 0.01329693 42671 1370476800 2013.06.06 00:00 1.63514000 1.64796000 1.63433000 1.65592000 1.63069812 0.01359671 47826 1370563200 2013.06.07 00:00 1.64754000 1.65134000 1.64285000 1.65175000 1.63266402 0.01385778 51617 1370822400 2013.06.10 00:00 1.64824000 1.66678000 1.64755000 1.66913000 1.63591316 0.01554600 48157 1370908800 2013.06.11 00:00 1.66614000 1.66953000 1.66452000 1.67594000 1.63911476 0.01638947 51580 1370995200 2013.06.12 00:00 1.66895000 1.67484000 1.66308000 1.67533000 1.64251717 0.01698328 42790 1371081600 2013.06.13 00:00 1.67414000 1.66953000 1.66096000 1.68285000 1.64508982 0.01714350 46017 1371168000 2013.06.14 00:00 1.66914000 1.66944000 1.66170000 1.67295000 1.64740888 0.01705854 39394 1371427200 2013.06.17 00:00 1.66865000 1.67725000 1.66714000 1.67965000 1.65025089 0.01711194 38211 1371513600 2013.06.18 00:00 1.67654000 1.68904000 1.67535000 1.69335000 1.65394509 0.01872826 51607 1371600000 2013.06.19 00:00 1.68814000 1.68625000 1.67865000 1.69233000 1.65702175 0.01957359 47054 1371686400 2013.06.20 00:00 1.68584000 1.68333000 1.67800000 1.68984000 1.65952730 0.02011098 66829 1371772800 2013.06.21 00:00 1.68284000 1.67513000 1.67134000 1.68845000 1.66101327 0.01983266 55413 1372032000 2013.06.24 00:00 1.66780000 1.67369000 1.66760000 1.67884000 1.66222058 0.01891547 57517 1372118400 2013.06.25 00:00 1.67204000 1.65995000 1.65749000 1.67554000 1.66200433 0.01777593 52617 1372204800 2013.06.26 00:00 1.65954000 1.65778000 1.65222000 1.66467000 1.66160202 0.01699297 52171 1372291200 2013.06.27 00:00 1.65614000 1.65086000 1.64399000 1.65824000 1.66057897 0.01658778 41379 1372377600 2013.06.28 00:00 1.65064000 1.64754000 1.64663000 1.65695000 1.65933716 0.01659879 46475 1372636800 2013.07.01 00:00 1.64993000 1.65104000 1.64787000 1.65479000 1.65854695 0.01615486 36916 1372723200 2013.07.02 00:00 1.65064000 1.65033000 1.64825000 1.65634000 1.65776439 0.01588784 42504 1372809600 2013.07.03 00:00 1.64984000 1.65605000 1.64573000 1.65693000 1.65760111 0.01518587 37112 1372896000 2013.07.04 00:00 1.65554000 1.64444000 1.64031000 1.65703000 1.65634767 0.01597692 43017 1372982400 2013.07.05 00:00 1.64413000 1.64344000 1.63722000 1.64674000 1.65511837 0.01687187 47237 1373241600 2013.07.08 00:00 1.63904000 1.64565000 1.63904000 1.64904000 1.65421662 0.01728390 40473 1373328000 2013.07.09 00:00 1.64514000 1.63315000 1.63125000 1.64705000 1.65221028 0.01855266 46693 1373414400 2013.07.10 00:00 1.63274000 1.64993000 1.63043000 1.65029000 1.65199311 0.01796070 53433 1373500800 2013.07.11 00:00 1.64664000 1.64845000 1.64174000 1.66845000 1.65165567 0.01769491 71324 1373587200 2013.07.12 00:00 1.64804000 1.64825000 1.64435000 1.65204000 1.65133132 0.01739169 50850 1373846400 2013.07.15 00:00 1.64730000 1.64815000 1.64608000 1.65353000 1.65102834 0.01652238 32196 1373932800 2013.07.16 00:00 1.64765000 1.65699000 1.64588000 1.65805000 1.65159611 0.01406214 32416 1374019200 2013.07.17 00:00 1.65644000 1.65455000 1.65005000 1.66461000 1.65187744 0.01170037 36183 1374105600 2013.07.18 00:00 1.65344000 1.65975000 1.65243000 1.66243000 1.65262720 0.00947518 33872 1374192000 2013.07.19 00:00 1.65844000 1.66313000 1.65744000 1.66605000 1.65362747 0.00848049 34629 1374451200 2013.07.22 00:00 1.66045000 1.66164000 1.65925000 1.66574000 1.65439057 0.00766493 28430 1374537600 2013.07.23 00:00 1.66144000 1.67075000 1.66005000 1.67354000 1.65594861 0.00895392 31784 1374624000 2013.07.24 00:00 1.67054000 1.67281000 1.66898000 1.67866000 1.65755446 0.01033281 37008 1374710400 2013.07.25 00:00 1.67224000 1.67845000 1.66975000 1.68132000 1.65954451 0.01198212 36937 1374796800 2013.07.26 00:00 1.67774000 1.67734000 1.67415000 1.68047000 1.66123932 0.01296358 29940 1375056000 2013.07.29 00:00 1.67595000 1.68033000 1.67545000 1.68345000 1.66305748 0.01411191 31457 1375142400 2013.07.30 00:00 1.67994000 1.68478000 1.67823000 1.68874000 1.66512629 0.01536606 34643 1375228800 2013.07.31 00:00 1.68464000 1.69055000 1.68060000 1.69910000 1.66754759 0.01708709 45429 1375315200 2013.08.01 00:00 1.68963000 1.68565000 1.67868000 1.69291000 1.66927163 0.01736052 39509 1375401600 2013.08.02 00:00 1.68544000 1.68933000 1.68209000 1.69075000 1.67118195 0.01755509 40634 1375660800 2013.08.05 00:00 1.68680000 1.68235000 1.67664000 1.68985000 1.67224558 0.01709506 36020 1375747200 2013.08.06 00:00 1.68221000 1.68496000 1.67934000 1.68917000 1.67345647 0.01523947 40052 1375833600 2013.08.07 00:00 1.68444000 1.68944000 1.68170000 1.69063000 1.67497872 0.01503235 42742 1375920000 2013.08.08 00:00 1.68914000 1.68544000 1.68155000 1.69055000 1.67597503 0.01416786 34088 1376006400 2013.08.09 00:00 1.68524000 1.67715000 1.67606000 1.68804000 1.67608693 0.01275407 32777 1376265600 2013.08.12 00:00 1.67604000 1.67916000 1.67493000 1.68152000 1.67637960 0.01114084 36453 1376352000 2013.08.13 00:00 1.67834000 1.68116000 1.67649000 1.68283000 1.67683488 0.01028146 43793 1376438400 2013.08.14 00:00 1.68094000 1.68333000 1.67983000 1.68646000 1.67745346 0.00899142 39507 1376524800 2013.08.15 00:00 1.68274000 1.69285000 1.68149000 1.69733000 1.67891980 0.00837588 50521 1376611200 2013.08.16 00:00 1.69324000 1.69263000 1.69084000 1.69814000 1.68022553 0.00779333 42832 1376870400 2013.08.19 00:00 1.69078000 1.70322000 1.69062000 1.70443000 1.68241548 0.00760252 35752 1376956800 2013.08.20 00:00 1.70304000 1.70915000 1.70181000 1.71423000 1.68496163 0.00865679 40084 1377043200 2013.08.21 00:00 1.70884000 1.71425000 1.70618000 1.71563000 1.68775100 0.01004259 38488 1377129600 2013.08.22 00:00 1.71374000 1.71169000 1.70664000 1.71545000 1.69003090 0.01101452 39624 1377216000 2013.08.23 00:00 1.71154000 1.71074000 1.70635000 1.71468000 1.69200320 0.01153984 34919 1377475200 2013.08.26 00:00 1.71058000 1.71245000 1.70843000 1.71354000 1.69395051 0.01212904 23854 1377561600 2013.08.27 00:00 1.71184000 1.71764000 1.71033000 1.71953000 1.69620665 0.01314803 37371 1377648000 2013.08.28 00:00 1.71684000 1.70254000 1.70076000 1.72049000 1.69680983 0.01322068 41198 1377734400 2013.08.29 00:00 1.70224000 1.68824000 1.68603000 1.70473000 1.69599365 0.01306037 40964 1377820800 2013.08.30 00:00 1.68774000 1.68423000 1.68175000 1.69025000 1.69487331 0.01321342 36806 1378080000 2013.09.02 00:00 1.68355000 1.68045000 1.67975000 1.68483000 1.69349966 0.01339732 23946 1378166400 2013.09.03 00:00 1.67873000 1.68375000 1.67668000 1.68533000 1.69257112 0.01357195 30259 1378252800 2013.09.04 00:00 1.68364000 1.68321000 1.67803000 1.68453000 1.69167958 0.01387860 30411 1378339200 2013.09.05 00:00 1.68294000 1.68063000 1.67697000 1.68835000 1.69062724 0.01427082 37265 1378425600 2013.09.06 00:00 1.68044000 1.67903000 1.67253000 1.68147000 1.68952274 0.01452972 36571 1378684800 2013.09.09 00:00 1.67567000 1.68150000 1.67567000 1.68605000 1.68875867 0.01474303 30350 1378771200 2013.09.10 00:00 1.68138000 1.68295000 1.67863000 1.68465000 1.68820547 0.01493530 34918 1378857600 2013.09.11 00:00 1.68264000 1.68511000 1.67935000 1.68753000 1.68791066 0.01504448 33151 1378944000 2013.09.12 00:00 1.68484000 1.68543000 1.67909000 1.68874000 1.68767441 0.01511841 36888 1379030400 2013.09.13 00:00 1.68524000 1.68824000 1.68185000 1.68975000 1.68772827 0.01505496 34736 1379289600 2013.09.16 00:00 1.68474000 1.68234000 1.68061000 1.69315000 1.68721510 0.01489835 35252 1379376000 2013.09.17 00:00 1.68204000 1.68241000 1.68041000 1.68645000 1.68675747 0.01426542 31360 1379462400 2013.09.18 00:00 1.68174000 1.68544000 1.67703000 1.68815000 1.68663200 0.01291228 37184 1379548800 2013.09.19 00:00 1.68474000 1.68653000 1.68058000 1.68906000 1.68662229 0.01163534 50305 1379635200 2013.09.20 00:00 1.68634000 1.69315000 1.68394000 1.69414000 1.68724397 0.01033317 28285 1379894400 2013.09.23 00:00 1.69437000 1.68616000 1.68595000 1.69493000 1.68714074 0.00866116 34615 1379980800 2013.09.24 00:00 1.68584000 1.68975000 1.68573000 1.69365000 1.68738924 0.00544941 37825 1380067200 2013.09.25 00:00 1.68944000 1.69614000 1.68899000 1.69766000 1.68822264 0.00513163 34252 1380153600 2013.09.26 00:00 1.69584000 1.69245000 1.68994000 1.69753000 1.68862525 0.00544296 34643 1380240000 2013.09.27 00:00 1.69242000 1.69843000 1.69114000 1.70175000 1.68955904 0.00624115 32219 1380499200 2013.09.30 00:00 1.69595000 1.69787000 1.69353000 1.70055000 1.69035056 0.00654929 36371 1380585600 2013.10.01 00:00 1.69754000 1.69284000 1.69130000 1.70055000 1.69058765 0.00651474 42302 1380672000 2013.10.02 00:00 1.69274000 1.69485000 1.68924000 1.69915000 1.69099358 0.00654550 38455 1380758400 2013.10.03 00:00 1.69474000 1.70094000 1.69414000 1.70405000 1.69194086 0.00685175 39575 1380844800 2013.10.04 00:00 1.70034000 1.68915000 1.68713000 1.70144000 1.69167507 0.00614973 32503 1381104000 2013.10.07 00:00 1.68903000 1.69421000 1.68813000 1.69767000 1.69191649 0.00580732 26242 1381190400 2013.10.08 00:00 1.69384000 1.69583000 1.69313000 1.69725000 1.69228920 0.00560310 25334 1381276800 2013.10.09 00:00 1.69554000 1.68963000 1.68743000 1.69924000 1.69203595 0.00535049 30298 1381363200 2013.10.10 00:00 1.68953000 1.68735000 1.68665000 1.69373000 1.69158967 0.00519459 31637 1381449600 2013.10.11 00:00 1.68734000 1.68635000 1.68595000 1.69355000 1.69109065 0.00524851 29260 1381708800 2013.10.14 00:00 1.68723000 1.68643000 1.68594000 1.69224000 1.69064678 0.00501827 23658 1381795200 2013.10.15 00:00 1.68583000 1.68155000 1.67496000 1.68651000 1.68978042 0.00526579 39723 1381881600 2013.10.16 00:00 1.68104000 1.68234000 1.67746000 1.68754000 1.68907181 0.00565007 38567 1381968000 2013.10.17 00:00 1.68154000 1.69495000 1.68094000 1.69635000 1.68963164 0.00555895 45356 1382054400 2013.10.18 00:00 1.69474000 1.69555000 1.69114000 1.69585000 1.69019529 0.00548540 32204 1382313600 2013.10.21 00:00 1.69464000 1.69824000 1.69315000 1.69923000 1.69096145 0.00547369 26292 1382400000 2013.10.22 00:00 1.69796000 1.70254000 1.69533000 1.70415000 1.69206417 0.00579409 30307 1382486400 2013.10.23 00:00 1.70195000 1.70664000 1.70055000 1.70876000 1.69345234 0.00644689 38203 1382572800 2013.10.24 00:00 1.70625000 1.70745000 1.70496000 1.71019000 1.69478545 0.00715593 37365 1382659200 2013.10.25 00:00 1.70705000 1.70556000 1.70096000 1.71117000 1.69581160 0.00761307 35572 1382918400 2013.10.28 00:00 1.70565000 1.70503000 1.70498000 1.70944000 1.69668954 0.00802605 28321 1383004800 2013.10.29 00:00 1.70545000 1.70564000 1.70375000 1.71096000 1.69754197 0.00839148 40542 1383091200 2013.10.30 00:00 1.70526000 1.70200000 1.69841000 1.70826000 1.69796654 0.00852345 38602 1383177600 2013.10.31 00:00 1.70215000 1.68575000 1.68539000 1.70255000 1.69680306 0.00862408 46248 1383264000 2013.11.01 00:00 1.68545000 1.67666000 1.67429000 1.68777000 1.69488468 0.00930160 44105 1383523200 2013.11.04 00:00 1.67575000 1.67864000 1.67234000 1.68046000 1.69333756 0.00992167 25646 1383609600 2013.11.05 00:00 1.67865000 1.67367000 1.67189000 1.67955000 1.69146446 0.01087242 35855 1383696000 2013.11.06 00:00 1.67315000 1.67912000 1.67295000 1.68206000 1.69028880 0.01133462 33644 1383782400 2013.11.07 00:00 1.67915000 1.67065000 1.65555000 1.68004000 1.68841844 0.01242476 47848 1383868800 2013.11.08 00:00 1.67045000 1.66625000 1.66039000 1.67135000 1.68630716 0.01381493 43415 1384128000 2013.11.11 00:00 1.66535000 1.67365000 1.66386000 1.67605000 1.68510171 0.01443049 27107 1384214400 2013.11.12 00:00 1.67385000 1.67846000 1.67036000 1.68198000 1.68446917 0.01468679 34580 1384300800 2013.11.13 00:00 1.67795000 1.68005000 1.67224000 1.68166000 1.68404830 0.01485652 41962 1384387200 2013.11.14 00:00 1.68025000 1.67853000 1.67475000 1.68175000 1.68352274 0.01487468 42841 1384473600 2013.11.15 00:00 1.67825000 1.68156000 1.67594000 1.68275000 1.68333582 0.01469189 33870 1384732800 2013.11.18 00:00 1.68155000 1.68297000 1.67906000 1.68605000 1.68330098 0.01431820 31716 1384819200 2013.11.19 00:00 1.68255000 1.68304000 1.67651000 1.68475000 1.68327612 0.01366182 34894 1384905600 2013.11.20 00:00 1.68265000 1.67464000 1.67121000 1.68731000 1.68245363 0.01287302 45139 1384992000 2013.11.21 00:00 1.67455000 1.68481000 1.67363000 1.68627000 1.68267805 0.01159339 44087 1385078400 2013.11.22 00:00 1.68505000 1.69374000 1.68265000 1.69436000 1.68373157 0.01073866 34072 1385337600 2013.11.25 00:00 1.69184000 1.68969000 1.68906000 1.69763000 1.68429904 0.00983501 30832 1385424000 2013.11.26 00:00 1.68934000 1.69814000 1.68889000 1.69954000 1.68561723 0.00961170 31673 1385510400 2013.11.27 00:00 1.69654000 1.70384000 1.69654000 1.70794000 1.68735273 0.01059252 34509 1385596800 2013.11.28 00:00 1.70065000 1.70765000 1.70036000 1.70906000 1.68928580 0.01241196 20656 1385683200 2013.11.29 00:00 1.70724000 1.70289000 1.70264000 1.71066000 1.69058144 0.01305594 29363 1385942400 2013.12.02 00:00 1.70295000 1.70068000 1.69661000 1.70765000 1.69154321 0.01340523 34426 1386028800 2013.12.03 00:00 1.70045000 1.70184000 1.69869000 1.70555000 1.69252385 0.01340396 34169 1386115200 2013.12.04 00:00 1.70135000 1.70495000 1.69774000 1.70655000 1.69370730 0.01381103 39454 1386201600 2013.12.05 00:00 1.70455000 1.71258000 1.69796000 1.71479000 1.69550470 0.01409029 42109 1386288000 2013.12.06 00:00 1.71195000 1.71176000 1.71003000 1.71461000 1.69705282 0.01346690 34544 1386547200 2013.12.09 00:00 1.71215000 1.71615000 1.71195000 1.71665000 1.69887160 0.01360776 24971 1386633600 2013.12.10 00:00 1.71535000 1.71806000 1.71519000 1.72308000 1.70069907 0.01397144 31610 1386720000 2013.12.11 00:00 1.71795000 1.72534000 1.71674000 1.72749000 1.70304582 0.01481209 31118 1386806400 2013.12.12 00:00 1.72475000 1.72694000 1.72447000 1.72955000 1.70532146 0.01523463 35176 1386892800 2013.12.13 00:00 1.72675000 1.72424000 1.72146000 1.72956000 1.70712322 0.01525317 32709 1387152000 2013.12.16 00:00 1.72296000 1.72674000 1.72296000 1.73159000 1.70899149 0.01525493 33829 1387238400 2013.12.17 00:00 1.72645000 1.73064000 1.72604000 1.73322000 1.71105325 0.01522419 29496 1387324800 2013.12.18 00:00 1.73015000 1.72490000 1.72307000 1.73714000 1.71237199 0.01337339 38091 1387411200 2013.12.19 00:00 1.72445000 1.72924000 1.72296000 1.73276000 1.71397847 0.01254028 36120 1387497600 2013.12.20 00:00 1.72905000 1.73085000 1.72608000 1.73526000 1.71558528 0.01234423 36745 1387756800 2013.12.23 00:00 1.72872000 1.73506000 1.72872000 1.73824000 1.71744001 0.01172177 28664 1387843200 2013.12.24 00:00 1.73345000 1.73326000 1.73116000 1.73615000 1.71894668 0.01143351 18070 1388016000 2013.12.26 00:00 1.73249000 1.73762000 1.73137000 1.73845000 1.72072509 0.01165840 11944 1388102400 2013.12.27 00:00 1.73715000 1.74275000 1.73675000 1.76010000 1.72282270 0.01230499 30078 1388361600 2013.12.30 00:00 1.74615000 1.74921000 1.74115000 1.75121000 1.72533578 0.01288619 28195 1388448000 2013.12.31 00:00 1.74875000 1.73355000 1.73310000 1.74976000 1.72611808 0.01178740 19165 1388620800 2014.01.02 00:00 1.73886000 1.73214000 1.72643000 1.74198000 1.72669160 0.01050043 36619 1388707200 2014.01.03 00:00 1.73145000 1.72095000 1.71971000 1.73375000 1.72614478 0.00949267 33188 1388966400 2014.01.06 00:00 1.72115000 1.72756000 1.72086000 1.73065000 1.72627956 0.00896104 35167 1389052800 2014.01.07 00:00 1.72755000 1.73058000 1.72655000 1.73476000 1.72668913 0.00824482 32612 1389139200 2014.01.08 00:00 1.73005000 1.72866000 1.72354000 1.73314000 1.72687683 0.00782651 40387 1389225600 2014.01.09 00:00 1.72855000 1.72874000 1.72274000 1.73254000 1.72705428 0.00749183 41631 1389312000 2014.01.10 00:00 1.72845000 1.72701000 1.72288000 1.73216000 1.72705006 0.00748427 37622 1389571200 2014.01.13 00:00 1.72704000 1.72878000 1.72515000 1.73054000 1.72721482 0.00740594 33855 1389657600 2014.01.14 00:00 1.72825000 1.73595000 1.72815000 1.73666000 1.72804674 0.00717177 35408 1389744000 2014.01.15 00:00 1.73555000 1.73149000 1.72846000 1.73655000 1.72837467 0.00703500 33326 1389830400 2014.01.16 00:00 1.73115000 1.73134000 1.72786000 1.73645000 1.72865708 0.00690772 33558 1389916800 2014.01.17 00:00 1.73085000 1.72754000 1.72406000 1.73364000 1.72855069 0.00691521 35984 1390176000 2014.01.20 00:00 1.72485000 1.72936000 1.72379000 1.73124000 1.72862777 0.00687639 24948 1390262400 2014.01.21 00:00 1.72945000 1.73366000 1.72784000 1.73416000 1.72910703 0.00671206 32392 1390348800 2014.01.22 00:00 1.73325000 1.73224000 1.72947000 1.73584000 1.72940541 0.00648551 34279 1390435200 2014.01.23 00:00 1.73195000 1.75034000 1.73165000 1.75156000 1.73139918 0.00727867 47145 1390521600 2014.01.24 00:00 1.75055000 1.74896000 1.74764000 1.75906000 1.73307164 0.00788022 43079 1390780800 2014.01.27 00:00 1.74795000 1.74478000 1.74139000 1.75183000 1.73418672 0.00801499 38093 1390867200 2014.01.28 00:00 1.74495000 1.74243000 1.73624000 1.74614000 1.73497179 0.00763914 35354 1390953600 2014.01.29 00:00 1.73965000 1.74492000 1.73324000 1.74506000 1.73591924 0.00813550 48494 1391040000 2014.01.30 00:00 1.74484000 1.72817000 1.72631000 1.74556000 1.73518122 0.00810580 42528 1391126400 2014.01.31 00:00 1.72815000 1.72145000 1.72069000 1.73435000 1.73387348 0.00792690 40327 1391385600 2014.02.03 00:00 1.72115000 1.72519000 1.71965000 1.72647000 1.73304649 0.00805050 36993 1391472000 2014.02.04 00:00 1.72545000 1.71484000 1.71088000 1.72555000 1.73131253 0.00912173 37802 1391558400 2014.02.05 00:00 1.71445000 1.71520000 1.71265000 1.71885000 1.72977801 0.01003326 34641 1391644800 2014.02.06 00:00 1.71505000 1.72335000 1.70860000 1.72686000 1.72916582 0.01027570 35116 1391731200 2014.02.07 00:00 1.72335000 1.72875000 1.71905000 1.72989000 1.72912621 0.01027557 31510 1391990400 2014.02.10 00:00 1.72495000 1.73355000 1.72475000 1.73475000 1.72954753 0.01020627 26039 1392076800 2014.02.11 00:00 1.73325000 1.72815000 1.72775000 1.73555000 1.72941443 0.01014049 31972 1392163200 2014.02.12 00:00 1.72785000 1.72054000 1.71690000 1.72895000 1.72856925 0.01050470 34779 1392249600 2014.02.13 00:00 1.72025000 1.73015000 1.71866000 1.73526000 1.72871979 0.01045595 35071 1392336000 2014.02.14 00:00 1.72985000 1.72335000 1.72325000 1.73385000 1.72820838 0.01064242 29084 1392595200 2014.02.17 00:00 1.72455000 1.72545000 1.72319000 1.72855000 1.72794568 0.01072343 20200 1392681600 2014.02.18 00:00 1.72535000 1.73495000 1.72382000 1.73565000 1.72861276 0.01060181 30406 1392768000 2014.02.19 00:00 1.73455000 1.73505000 1.73175000 1.73935000 1.72922583 0.01054929 27333 1392854400 2014.02.20 00:00 1.73485000 1.73395000 1.73055000 1.74125000 1.72967575 0.00945916 27587 1392940800 2014.02.21 00:00 1.73345000 1.74065000 1.73305000 1.74275000 1.73072092 0.00882350 26231 1393200000 2014.02.24 00:00 1.73810000 1.73415000 1.73323000 1.74315000 1.73104750 0.00834574 22823 1393286400 2014.02.25 00:00 1.73415000 1.73705000 1.73231000 1.74055000 1.73161916 0.00822847 25214 1393372800 2014.02.26 00:00 1.73665000 1.73366000 1.72888000 1.73934000 1.73181353 0.00776964 24158 1393459200 2014.02.27 00:00 1.73325000 1.73257000 1.72655000 1.73525000 1.73188557 0.00775889 24794 1393545600 2014.02.28 00:00 1.73205000 1.74885000 1.73195000 1.75225000 1.73350123 0.00882866 29022 1393804800 2014.03.03 00:00 1.74745000 1.74505000 1.74395000 1.75251000 1.73460112 0.00937834 22529 1393891200 2014.03.04 00:00 1.74415000 1.74387000 1.74205000 1.74975000 1.73548387 0.00879565 27259 1393977600 2014.03.05 00:00 1.74325000 1.74396000 1.73995000 1.74616000 1.73629112 0.00797932 25927 1394064000 2014.03.06 00:00 1.74415000 1.75080000 1.73515000 1.75198000 1.73767292 0.00840696 20960 1394150400 2014.03.07 00:00 1.75288000 1.75925000 1.75035000 1.76065000 1.73972788 0.00989902 20100 1394409600 2014.03.10 00:00 1.76005000 1.76045000 1.75735000 1.76408000 1.74170141 0.01130895 18881 1394496000 2014.03.11 00:00 1.76015000 1.75665000 1.75215000 1.76059000 1.74312509 0.01175251 22200 1394582400 2014.03.12 00:00 1.75595000 1.76076000 1.75535000 1.76357000 1.74480460 0.01167656 37818 1394668800 2014.03.13 00:00 1.76055000 1.75655000 1.75380000 1.76715000 1.74592321 0.01175261 33174 1394755200 2014.03.14 00:00 1.75605000 1.75955000 1.75325000 1.76254000 1.74722100 0.01126460 29671 1395014400 2014.03.17 00:00 1.76135000 1.76025000 1.75595000 1.76275000 1.74846186 0.01073568 24761 1395100800 2014.03.18 00:00 1.76005000 1.76065000 1.75455000 1.76414000 1.74962263 0.01080289 25713 1395187200 2014.03.19 00:00 1.76025000 1.76115000 1.75615000 1.76325000 1.75072048 0.01073874 28586 1395273600 2014.03.20 00:00 1.76045000 1.76055000 1.75455000 1.76455000 1.75165662 0.01037851 31901 1395360000 2014.03.21 00:00 1.76015000 1.75725000 1.75413000 1.76145000 1.75218933 0.01020014 20976 1395619200 2014.03.24 00:00 1.75635000 1.75895000 1.74995000 1.76275000 1.75283320 0.00949801 23117 1395705600 2014.03.25 00:00 1.75835000 1.75285000 1.74525000 1.75975000 1.75283480 0.00881792 24439 1395792000 2014.03.26 00:00 1.75235000 1.74675000 1.74410000 1.75365000 1.75225529 0.00791953 22452 1395878400 2014.03.27 00:00 1.74655000 1.73715000 1.73605000 1.74704000 1.75081670 0.00787571 24649 1395964800 2014.03.28 00:00 1.73685000 1.73065000 1.72916000 1.73775000 1.74889606 0.00973844 24174 1396224000 2014.03.31 00:00 1.73125000 1.73129000 1.72890000 1.73835000 1.74721929 0.01115264 28034 1396310400 2014.04.01 00:00 1.73095000 1.73675000 1.73095000 1.73975000 1.74622221 0.01183422 22968 1396396800 2014.04.02 00:00 1.73675000 1.73775000 1.73555000 1.74105000 1.74541534 0.01237070 20619 1396483200 2014.04.03 00:00 1.73735000 1.73295000 1.73095000 1.74105000 1.74422816 0.01318345 25228 1396569600 2014.04.04 00:00 1.73285000 1.72405000 1.72205000 1.73415000 1.74230643 0.01433453 23968 1396828800 2014.04.07 00:00 1.72405000 1.73005000 1.72315000 1.73345000 1.74113915 0.01450225 15581 1396915200 2014.04.08 00:00 1.72985000 1.72615000 1.72445000 1.73224000 1.73971161 0.01502426 19467 1397001600 2014.04.09 00:00 1.72595000 1.72695000 1.72045000 1.72775000 1.73849622 0.01498740 20624 1397088000 2014.04.10 00:00 1.72615000 1.73575000 1.72535000 1.73615000 1.73823468 0.01453689 21183 1397174400 2014.04.11 00:00 1.73525000 1.73295000 1.72940000 1.73815000 1.73773138 0.01393149 17824 1397433600 2014.04.14 00:00 1.72745000 1.73205000 1.72605000 1.73555000 1.73719029 0.01318247 18313 1397520000 2014.04.15 00:00 1.73175000 1.72995000 1.72555000 1.73375000 1.73650074 0.01232825 19521 1397606400 2014.04.16 00:00 1.72985000 1.72765000 1.72565000 1.73335000 1.73565781 0.01130428 18937 1397692800 2014.04.17 00:00 1.72755000 1.73025000 1.72635000 1.73255000 1.73514278 0.00993931 15876 1397779200 2014.04.18 00:00 1.73035000 1.72985000 1.72881000 1.73155000 1.73463871 0.00868318 6103 1398038400 2014.04.21 00:00 1.72895000 1.72650000 1.72495000 1.73315000 1.73386359 0.00686188 9589 1398124800 2014.04.22 00:00 1.72605000 1.73345000 1.72605000 1.73685000 1.73382420 0.00537775 17422 1398211200 2014.04.23 00:00 1.73245000 1.73555000 1.73245000 1.74175000 1.73398856 0.00464158 17810 1398297600 2014.04.24 00:00 1.73505000 1.73925000 1.73405000 1.74025000 1.73448965 0.00501839 21274 1398384000 2014.04.25 00:00 1.73915000 1.73824000 1.73590000 1.74227000 1.73484683 0.00521057 19064 1398643200 2014.04.28 00:00 1.73655000 1.74025000 1.73475000 1.74245000 1.73536142 0.00555388 25181 1398729600 2014.04.29 00:00 1.73995000 1.73464000 1.73275000 1.74355000 1.73529271 0.00550882 23688 1398816000 2014.04.30 00:00 1.73395000 1.73835000 1.72825000 1.74265000 1.73558388 0.00568983 30624 1398902400 2014.05.01 00:00 1.73785000 1.73735000 1.73621000 1.74105000 1.73575208 0.00576732 16068 1398988800 2014.05.02 00:00 1.73695000 1.73765000 1.73215000 1.73975000 1.73593284 0.00525086 27776 1399248000 2014.05.05 00:00 1.73575000 1.73469000 1.73225000 1.73657000 1.73581447 0.00503254 20003 1399334400 2014.05.06 00:00 1.73485000 1.73680000 1.73313000 1.74086000 1.73590833 0.00459043 26475 1399420800 2014.05.07 00:00 1.73685000 1.73732000 1.73545000 1.74055000 1.73604278 0.00419239 25590 1399507200 2014.05.08 00:00 1.73695000 1.72625000 1.72465000 1.74335000 1.73511013 0.00439682 34000 1399593600 2014.05.09 00:00 1.72485000 1.71755000 1.71600000 1.72766000 1.73343774 0.00555482 28185 1399852800 2014.05.12 00:00 1.71695000 1.72065000 1.71635000 1.72235000 1.73221986 0.00619692 20909 1399939200 2014.05.13 00:00 1.71995000 1.71614000 1.71385000 1.72382000 1.73068844 0.00724542 29216 1400025600 2014.05.14 00:00 1.71465000 1.71457000 1.71100000 1.71693000 1.72915335 0.00831573 27683 1400112000 2014.05.15 00:00 1.71345000 1.71625000 1.70865000 1.71865000 1.72792446 0.00907721 32106 1400198400 2014.05.16 00:00 1.71565000 1.71319000 1.71155000 1.72008000 1.72652118 0.01000539 23120 1400457600 2014.05.19 00:00 1.71225000 1.71405000 1.71221000 1.71585000 1.72533345 0.01074446 21751 1400544000 2014.05.20 00:00 1.71355000 1.71609000 1.71315000 1.71685000 1.72445312 0.01105968 20583 1400630400 2014.05.21 00:00 1.71545000 1.71235000 1.70785000 1.71980000 1.72330044 0.01143992 22401 1400716800 2014.05.22 00:00 1.71215000 1.70829000 1.70605000 1.71404000 1.72187088 0.01174080 27182 1400803200 2014.05.23 00:00 1.70835000 1.70707000 1.70525000 1.70998000 1.72046127 0.01197168 26137 1401062400 2014.05.26 00:00 1.70475000 1.71015000 1.70455000 1.71065000 1.71947924 0.01157442 16554 1401148800 2014.05.27 00:00 1.70855000 1.71304000 1.70855000 1.71555000 1.71886598 0.01128130 28459 1401235200 2014.05.28 00:00 1.71315000 1.70675000 1.70615000 1.71326000 1.71771208 0.01091496 27172 1401321600 2014.05.29 00:00 1.70635000 1.70645000 1.70428000 1.70899000 1.71663950 0.01041788 24520 1401408000 2014.05.30 00:00 1.70615000 1.70895000 1.70505000 1.71141000 1.71590717 0.00949905 27166 1401667200 2014.06.02 00:00 1.70805000 1.70895000 1.70741000 1.71255000 1.71524458 0.00865844 27337 1401753600 2014.06.03 00:00 1.70825000 1.71215000 1.70545000 1.71404000 1.71494986 0.00719388 28007 1401840000 2014.06.04 00:00 1.71195000 1.71048000 1.70945000 1.71425000 1.71452416 0.00512094 30157 1401926400 2014.06.05 00:00 1.71015000 1.71055000 1.69685000 1.71485000 1.71414567 0.00430237 35718 1402012800 2014.06.06 00:00 1.71025000 1.70742000 1.70539000 1.71222000 1.71350513 0.00417617 29733 1402272000 2014.06.09 00:00 1.70705000 1.69868000 1.69785000 1.70855000 1.71209321 0.00442791 20680 1402358400 2014.06.10 00:00 1.69795000 1.69276000 1.69155000 1.70075000 1.71025195 0.00556629 24558 1402444800 2014.06.11 00:00 1.69205000 1.69195000 1.69019000 1.69526000 1.70850891 0.00655423 24758 1402531200 2014.06.12 00:00 1.69195000 1.69145000 1.68530000 1.69430000 1.70688425 0.00723697 27444 1402617600 2014.06.13 00:00 1.69085000 1.69375000 1.68960000 1.69585000 1.70563337 0.00765049 25763 1402876800 2014.06.16 00:00 1.69175000 1.69755000 1.69054000 1.69819000 1.70486352 0.00763180 23404 1402963200 2014.06.17 00:00 1.69715000 1.69806000 1.69577000 1.69975000 1.70421557 0.00734836 23790 1403049600 2014.06.18 00:00 1.69785000 1.69755000 1.69408000 1.70185000 1.70358075 0.00724796 24283 1403136000 2014.06.19 00:00 1.69645000 1.70045000 1.69563000 1.70344000 1.70328259 0.00719589 27531 1403222400 2014.06.20 00:00 1.69975000 1.69815000 1.69675000 1.70319000 1.70279377 0.00721878 24158 1403481600 2014.06.23 00:00 1.69805000 1.69835000 1.69504000 1.69925000 1.70237055 0.00707426 19795 1403568000 2014.06.24 00:00 1.69775000 1.69965000 1.69655000 1.70215000 1.70211145 0.00665888 24336 1403654400 2014.06.25 00:00 1.69925000 1.70315000 1.69812000 1.70634000 1.70221036 0.00659429 21161 1403740800 2014.06.26 00:00 1.70165000 1.70007000 1.69775000 1.70365000 1.70200652 0.00650881 22287 1403827200 2014.06.27 00:00 1.69975000 1.70545000 1.69945000 1.70590000 1.70233447 0.00643638 20071 1404086400 2014.06.30 00:00 1.70285000 1.70675000 1.70215000 1.70775000 1.70275500 0.00646139 21196 1404172800 2014.07.01 00:00 1.70675000 1.70395000 1.70365000 1.70785000 1.70286881 0.00616259 19777 1404259200 2014.07.02 00:00 1.70345000 1.70395000 1.69810000 1.70516000 1.70297178 0.00597868 18968 1404345600 2014.07.03 00:00 1.70365000 1.69685000 1.69425000 1.70475000 1.70238875 0.00554994 24927 1404432000 2014.07.04 00:00 1.69615000 1.69295000 1.69158000 1.69815000 1.70148982 0.00528578 12351 1404691200 2014.07.07 00:00 1.69155000 1.69555000 1.69135000 1.69625000 1.70092412 0.00511392 17535 1404777600 2014.07.08 00:00 1.69535000 1.69195000 1.68891000 1.69667000 1.70006945 0.00481892 17598 1404864000 2014.07.09 00:00 1.69175000 1.69345000 1.68920000 1.69425000 1.69943902 0.00452482 20911 1404950400 2014.07.10 00:00 1.69285000 1.68945000 1.68755000 1.69435000 1.69848769 0.00459431 25028 1405036800 2014.07.11 00:00 1.68855000 1.68845000 1.68621000 1.69094000 1.69753172 0.00501697 21289 1405296000 2014.07.14 00:00 1.68765000 1.69021000 1.68724000 1.69105000 1.69683441 0.00534775 19105 1405382400 2014.07.15 00:00 1.69035000 1.68725000 1.68655000 1.69325000 1.69592161 0.00588036 27606 1405468800 2014.07.16 00:00 1.68695000 1.68015000 1.67835000 1.68875000 1.69441955 0.00709248 23042 1405555200 2014.07.17 00:00 1.68045000 1.68215000 1.67675000 1.68265000 1.69325102 0.00772365 25087 1405641600 2014.07.18 00:00 1.68235000 1.67816000 1.67440000 1.68240000 1.69181378 0.00867147 29460 1405900800 2014.07.21 00:00 1.67815000 1.67637000 1.67551000 1.68165000 1.69034295 0.00956587 20497 1405987200 2014.07.22 00:00 1.67585000 1.66910000 1.66885000 1.67814000 1.68831981 0.01093605 28496 1406073600 2014.07.23 00:00 1.66815000 1.66505000 1.66396000 1.67025000 1.68610364 0.01214191 25074 1406160000 2014.07.24 00:00 1.66415000 1.67090000 1.66305000 1.67159000 1.68465567 0.01256942 28751 1406246400 2014.07.25 00:00 1.67055000 1.66785000 1.66550000 1.67263000 1.68305513 0.01261093 24443 1406505600 2014.07.28 00:00 1.66595000 1.66856000 1.66573000 1.66915000 1.68167464 0.01215242 18548 1406592000 2014.07.29 00:00 1.66765000 1.66639000 1.66575000 1.66906000 1.68021896 0.01182221 23669 1406678400 2014.07.30 00:00 1.66595000 1.66695000 1.66325000 1.66795000 1.67895525 0.01112183 32048 1406764800 2014.07.31 00:00 1.66615000 1.67058000 1.66552000 1.67231000 1.67815761 0.01062138 31374 1406851200 2014.08.01 00:00 1.66975000 1.67365000 1.66935000 1.67606000 1.67772831 0.01017155 36341 1407110400 2014.08.04 00:00 1.67320000 1.67221000 1.67094000 1.67515000 1.67720276 0.00943807 20634 1407196800 2014.08.05 00:00 1.67155000 1.66865000 1.66700000 1.67277000 1.67638821 0.00900084 30732 1407283200 2014.08.06 00:00 1.66755000 1.67045000 1.66697000 1.67085000 1.67582267 0.00819241 33838 1407369600 2014.08.07 00:00 1.66995000 1.67318000 1.66943000 1.67583000 1.67557098 0.00758176 33030 1407456000 2014.08.08 00:00 1.67205000 1.67925000 1.67163000 1.67997000 1.67592137 0.00715493 35729 1407715200 2014.08.11 00:00 1.67815000 1.67285000 1.67225000 1.67825000 1.67562886 0.00631064 22836 1407801600 2014.08.12 00:00 1.67235000 1.67167000 1.66755000 1.67331000 1.67525182 0.00560503 27384 1407888000 2014.08.13 00:00 1.67105000 1.66975000 1.66830000 1.67505000 1.67472784 0.00531676 28366 1407974400 2014.08.14 00:00 1.66935000 1.66538000 1.66315000 1.66985000 1.67383757 0.00487505 30911 1408060800 2014.08.15 00:00 1.66475000 1.66726000 1.66168000 1.66949000 1.67321113 0.00457805 34155 1408320000 2014.08.18 00:00 1.66555000 1.66343000 1.66125000 1.66904000 1.67227960 0.00441436 26718 1408406400 2014.08.19 00:00 1.66305000 1.66135000 1.65845000 1.66389000 1.67123868 0.00444609 31954 1408492800 2014.08.20 00:00 1.66085000 1.65904000 1.65815000 1.66240000 1.67007690 0.00462230 36655 1408579200 2014.08.21 00:00 1.65865000 1.65937000 1.65565000 1.66024000 1.66905720 0.00496641 32024 1408665600 2014.08.22 00:00 1.65885000 1.65435000 1.65165000 1.65944000 1.66765651 0.00579760 30530 1408924800 2014.08.25 00:00 1.64865000 1.64882000 1.64695000 1.65323000 1.66586256 0.00715559 30513 1409011200 2014.08.26 00:00 1.64825000 1.64532000 1.64516000 1.65142000 1.66390612 0.00868240 30269 1409097600 2014.08.27 00:00 1.64515000 1.64605000 1.64224000 1.64655000 1.66220554 0.00980911 31127 1409184000 2014.08.28 00:00 1.64565000 1.64705000 1.64325000 1.64875000 1.66076216 0.01048255 31250 1409270400 2014.08.29 00:00 1.64715000 1.64005000 1.63945000 1.64755000 1.65878957 0.01144167 28950 1409529600 2014.09.01 00:00 1.63945000 1.64040000 1.63881000 1.64216000 1.65703818 0.01211467 22384 1409616000 2014.09.02 00:00 1.64015000 1.64607000 1.64002000 1.64661000 1.65599359 0.01230212 32478 1409702400 2014.09.03 00:00 1.64555000 1.64552000 1.64315000 1.64780000 1.65499611 0.01228789 24946 1409788800 2014.09.04 00:00 1.64495000 1.62465000 1.62165000 1.64602000 1.65210600 0.01382332 39456 1409875200 2014.09.05 00:00 1.62475000 1.62345000 1.62215000 1.62890000 1.64937686 0.01433181 36435 1410134400 2014.09.08 00:00 1.62295000 1.62335000 1.62015000 1.62698000 1.64689811 0.01488396 36349 1410220800 2014.09.09 00:00 1.62295000 1.63325000 1.62122000 1.63525000 1.64559829 0.01432570 37564 1410307200 2014.09.10 00:00 1.63325000 1.63108000 1.62705000 1.63905000 1.64421560 0.01379662 40800 1410393600 2014.09.11 00:00 1.63125000 1.63257000 1.62955000 1.63593000 1.64310649 0.01329894 45018 1410480000 2014.09.12 00:00 1.63225000 1.63603000 1.62965000 1.63840000 1.64243254 0.01227141 45123 1410739200 2014.09.15 00:00 1.63565000 1.63496000 1.63205000 1.64130000 1.64172087 0.01143277 37422 1410825600 2014.09.16 00:00 1.63455000 1.63285000 1.63065000 1.63605000 1.64087603 0.01065557 45559 1410912000 2014.09.17 00:00 1.63245000 1.63051000 1.62885000 1.64005000 1.63988878 0.00996310 42203 1410998400 2014.09.18 00:00 1.62925000 1.63665000 1.62697000 1.63815000 1.63958033 0.00891769 46832 1411084800 2014.09.19 00:00 1.63695000 1.62455000 1.62395000 1.63931000 1.63814887 0.00849516 44844 1411344000 2014.09.22 00:00 1.62305000 1.63154000 1.62285000 1.63157000 1.63751945 0.00809083 38386 1411430400 2014.09.23 00:00 1.63115000 1.62987000 1.62785000 1.63415000 1.63679093 0.00784276 40334 1411516800 2014.09.24 00:00 1.62965000 1.61905000 1.61815000 1.63085000 1.63510132 0.00797413 40577 1411603200 2014.09.25 00:00 1.61905000 1.61928000 1.61090000 1.62018000 1.63359453 0.00782543 48370 1411689600 2014.09.26 00:00 1.61925000 1.61654000 1.61420000 1.62035000 1.63197029 0.00816300 43917 1411948800 2014.09.29 00:00 1.61509000 1.61695000 1.61360000 1.61948000 1.63053978 0.00831611 43502 1412035200 2014.09.30 00:00 1.61635000 1.61115000 1.60395000 1.61795000 1.62869314 0.00829347 48262 1412121600 2014.10.01 00:00 1.61065000 1.60546000 1.60463000 1.61181000 1.62648046 0.00855605 48257 1412208000 2014.10.02 00:00 1.60425000 1.61121000 1.60425000 1.61415000 1.62502613 0.00908573 54784 1412294400 2014.10.03 00:00 1.61125000 1.60335000 1.60045000 1.61205000 1.62296174 0.01029492 42729 1412553600 2014.10.06 00:00 1.60105000 1.61366000 1.60065000 1.61595000 1.62207586 0.01058714 41014 1412640000 2014.10.07 00:00 1.61465000 1.61535000 1.60882000 1.61605000 1.62143530 0.01045118 55573 1412726400 2014.10.08 00:00 1.61465000 1.62104000 1.61334000 1.62545000 1.62139765 0.01022925 58043 1412812800 2014.10.09 00:00 1.62115000 1.61335000 1.61085000 1.62335000 1.62063121 0.01009304 58996 1412899200 2014.10.10 00:00 1.61315000 1.60955000 1.60665000 1.61599000 1.61957585 0.00977773 52546 1413158400 2014.10.13 00:00 1.60855000 1.62152000 1.60655000 1.62285000 1.61976101 0.00917297 52988 1413244800 2014.10.14 00:00 1.62215000 1.61486000 1.61196000 1.62355000 1.61929425 0.00869518 62451 1413331200 2014.10.15 00:00 1.61355000 1.63205000 1.61145000 1.63675000 1.62050908 0.00901246 73442 1413417600 2014.10.16 00:00 1.63300000 1.63135000 1.62130000 1.63300000 1.62154155 0.00895254 67286 1413504000 2014.10.17 00:00 1.63065000 1.62615000 1.62525000 1.63417000 1.62198045 0.00916050 48962 1413763200 2014.10.20 00:00 1.62285000 1.62451000 1.62065000 1.62670000 1.62222136 0.00904055 43905 1413849600 2014.10.21 00:00 1.62385000 1.61635000 1.61569000 1.62945000 1.62166218 0.00866927 48869 1413936000 2014.10.22 00:00 1.61625000 1.60993000 1.60813000 1.61770000 1.62054483 0.00847426 46161 1414022400 2014.10.23 00:00 1.60985000 1.61467000 1.60545000 1.61655000 1.61998532 0.00831803 47200 1414108800 2014.10.24 00:00 1.61475000 1.61535000 1.61210000 1.61921000 1.61954386 0.00816648 43354 1414368000 2014.10.27 00:00 1.61665000 1.61822000 1.61567000 1.62234000 1.61941778 0.00810428 43547 1414454400 2014.10.28 00:00 1.61805000 1.61978000 1.61613000 1.62445000 1.61945228 0.00790215 50610 1414540800 2014.10.29 00:00 1.61955000 1.61387000 1.61266000 1.62312000 1.61892063 0.00722589 50578 1414627200 2014.10.30 00:00 1.61375000 1.61118000 1.60555000 1.61527000 1.61818343 0.00709910 66015 1414713600 2014.10.31 00:00 1.61125000 1.60835000 1.60575000 1.61617000 1.61724691 0.00662794 72102 1414972800 2014.11.03 00:00 1.60985000 1.61132000 1.60245000 1.61325000 1.61668245 0.00675104 69501 1415059200 2014.11.04 00:00 1.61125000 1.61653000 1.61075000 1.62155000 1.61666793 0.00674632 67515 1415145600 2014.11.05 00:00 1.61615000 1.61465000 1.61365000 1.62129000 1.61647574 0.00670770 77330 1415232000 2014.11.06 00:00 1.61475000 1.60335000 1.60195000 1.61871000 1.61522567 0.00742865 81802 1415318400 2014.11.07 00:00 1.60255000 1.60438000 1.60175000 1.61022000 1.61419275 0.00793642 75360 1415577600 2014.11.10 00:00 1.60495000 1.60300000 1.60300000 1.61135000 1.61312677 0.00839485 54707 1415664000 2014.11.11 00:00 1.60305000 1.61028000 1.60035000 1.61285000 1.61285565 0.00848296 56033 1415750400 2014.11.12 00:00 1.60995000 1.60361000 1.60266000 1.61265000 1.61197512 0.00776692 59220 1415836800 2014.11.13 00:00 1.60265000 1.61039000 1.60205000 1.61279000 1.61182415 0.00647698 46157 1415923200 2014.11.14 00:00 1.60895000 1.62386000 1.60855000 1.62645000 1.61297042 0.00618765 54927 1416182400 2014.11.17 00:00 1.62285000 1.61628000 1.61538000 1.62825000 1.61328562 0.00572006 49855 1416268800 2014.11.18 00:00 1.61595000 1.62657000 1.61535000 1.62765000 1.61455080 0.00663002 60962 1416355200 2014.11.19 00:00 1.62615000 1.63855000 1.62415000 1.64319000 1.61683644 0.00885844 68986 1416441600 2014.11.20 00:00 1.63815000 1.62996000 1.62785000 1.64314000 1.61808630 0.00964709 75521 1416528000 2014.11.21 00:00 1.62935000 1.60962000 1.60815000 1.63265000 1.61727999 0.00956269 70977 1416787200 2014.11.24 00:00 1.60465000 1.62055000 1.60465000 1.62245000 1.61759142 0.00967340 54071 1416873600 2014.11.25 00:00 1.61935000 1.62227000 1.61514000 1.62535000 1.61803700 0.00984893 60272 1416960000 2014.11.26 00:00 1.62165000 1.62268000 1.61995000 1.62685000 1.61847919 0.00998830 56173 1417046400 2014.11.27 00:00 1.62235000 1.61835000 1.61791000 1.62420000 1.61846688 0.00985066 38049 1417132800 2014.11.28 00:00 1.61835000 1.62275000 1.61705000 1.62801000 1.61887480 0.00972877 52718 1417392000 2014.12.01 00:00 1.62135000 1.62903000 1.62005000 1.63166000 1.61984196 0.01004338 58975 1417478400 2014.12.02 00:00 1.62845000 1.62379000 1.62155000 1.62983000 1.62021796 0.01014177 56333 1417564800 2014.12.03 00:00 1.62375000 1.61531000 1.61250000 1.62505000 1.61975054 0.01002005 59044 1417651200 2014.12.04 00:00 1.61485000 1.62398000 1.61475000 1.63275000 1.62015335 0.00942374 63445 1417737600 2014.12.05 00:00 1.62355000 1.62435000 1.62155000 1.63075000 1.62055303 0.00881603 56350 1417996800 2014.12.08 00:00 1.62325000 1.62485000 1.61707000 1.62735000 1.62096226 0.00794754 57531 1418083200 2014.12.09 00:00 1.62375000 1.62863000 1.62275000 1.63622000 1.62169252 0.00772998 68170 1418169600 2014.12.10 00:00 1.62785000 1.63148000 1.62336000 1.63168000 1.62262466 0.00680602 66059 1418256000 2014.12.11 00:00 1.63115000 1.62928000 1.62581000 1.63655000 1.62325851 0.00629085 70032 1418342400 2014.12.12 00:00 1.62865000 1.63606000 1.62453000 1.63875000 1.62447770 0.00675875 62000 1418601600 2014.12.15 00:00 1.63455000 1.63254000 1.62839000 1.63807000 1.62524553 0.00667414 59611 1418688000 2014.12.16 00:00 1.63215000 1.62911000 1.62535000 1.63637000 1.62561358 0.00671087 71040 1418774400 2014.12.17 00:00 1.62915000 1.61702000 1.61315000 1.63151000 1.62479514 0.00627212 67585 1418860800 2014.12.18 00:00 1.61675000 1.61375000 1.61189000 1.62232000 1.62374322 0.00656165 67478 1418947200 2014.12.19 00:00 1.61405000 1.60715000 1.60665000 1.61815000 1.62216292 0.00700289 51634 1419206400 2014.12.22 00:00 1.60765000 1.61220000 1.60685000 1.61885000 1.62121407 0.00753636 38459 1419292800 2014.12.23 00:00 1.61135000 1.61255000 1.60775000 1.62045000 1.62038892 0.00798113 34162 1419379200 2014.12.24 00:00 1.61075000 1.61209000 1.61047000 1.61610000 1.61959855 0.00838978 22156 1419552000 2014.12.26 00:00 1.61510000 1.61255000 1.60808000 1.61646000 1.61892726 0.00873880 14987 1419811200 2014.12.29 00:00 1.61200000 1.60854000 1.60702000 1.61622000 1.61793799 0.00930225 36592 1419897600 2014.12.30 00:00 1.60845000 1.60512000 1.60512000 1.61145000 1.61671723 0.00975513 31529 1419984000 2014.12.31 00:00 1.60485000 1.60140000 1.60095000 1.60836000 1.61525845 0.01062464 20890 1420156800 2015.01.02 00:00 1.60165000 1.59755000 1.59675000 1.60275000 1.61357193 0.01186118 24895 1420416000 2015.01.05 00:00 1.58355000 1.59307000 1.58345000 1.59775000 1.61161936 0.01309183 53934 1420502400 2015.01.06 00:00 1.59225000 1.58471000 1.58445000 1.59475000 1.60905657 0.01485737 49423 1420588800 2015.01.07 00:00 1.58205000 1.58441000 1.58055000 1.58865000 1.60670928 0.01612862 63543 1420675200 2015.01.08 00:00 1.58375000 1.57619000 1.57385000 1.58504000 1.60380268 0.01758741 45643 1420761600 2015.01.09 00:00 1.57565000 1.57765000 1.57365000 1.58135000 1.60131195 0.01811289 54842 1421020800 2015.01.12 00:00 1.57905000 1.57866000 1.57525000 1.58155000 1.59915462 0.01826285 51345 1421107200 2015.01.13 00:00 1.57845000 1.56950000 1.56865000 1.58292000 1.59633037 0.01815014 55507 1421193600 2015.01.14 00:00 1.56885000 1.57275000 1.56615000 1.57835000 1.59408462 0.01748016 67492 1421280000 2015.01.15 00:00 1.57285000 1.54225000 1.53775000 1.57416000 1.58914799 0.02004130 73112 1421366400 2015.01.16 00:00 1.54200000 1.53245000 1.52240000 1.54415000 1.58374818 0.02364224 72875 1421625600 2015.01.19 00:00 1.53064000 1.54685000 1.52984000 1.55215000 1.58023407 0.02475649 50670 1421712000 2015.01.20 00:00 1.54575000 1.54365000 1.54345000 1.55325000 1.57674987 0.02600839 50141 1421798400 2015.01.21 00:00 1.54405000 1.55033000 1.54055000 1.55365000 1.57423369 0.02591832 58060 1421884800 2015.01.22 00:00 1.54985000 1.52219000 1.51619000 1.55285000 1.56927715 0.02778213 75202 1421971200 2015.01.23 00:00 1.52035000 1.50695000 1.49337000 1.52315000 1.56334123 0.03036888 77431 1422230400 2015.01.26 00:00 1.49925000 1.51068000 1.49595000 1.51605000 1.55832588 0.03137043 62272 1422316800 2015.01.27 00:00 1.50975000 1.52322000 1.50845000 1.52895000 1.55498246 0.03079889 66718 1422403200 2015.01.28 00:00 1.52255000 1.52705000 1.52045000 1.54055000 1.55232223 0.02966659 62986 1422489600 2015.01.29 00:00 1.52605000 1.53174000 1.52325000 1.53535000 1.55036201 0.02810123 67589 1422576000 2015.01.30 00:00 1.53115000 1.52625000 1.52585000 1.53685000 1.54806563 0.02666740 50978 1422835200 2015.02.02 00:00 1.52875000 1.53273000 1.52785000 1.53625000 1.54660509 0.02491367 53227 1422921600 2015.02.03 00:00 1.53195000 1.54504000 1.53055000 1.55085000 1.54645604 0.02340440 66718 1423008000 2015.02.04 00:00 1.54475000 1.52990000 1.52615000 1.54530000 1.54487927 0.02188220 64939 1423094400 2015.02.05 00:00 1.52915000 1.54304000 1.52465000 1.54525000 1.54470410 0.02070093 60282 1423180800 2015.02.06 00:00 1.54265000 1.52979000 1.52880000 1.54409000 1.54328371 0.01921104 55824 1423440000 2015.02.09 00:00 1.52955000 1.53268000 1.52633000 1.53755000 1.54227384 0.01727205 50691 1423526400 2015.02.10 00:00 1.53125000 1.53345000 1.52812000 1.53655000 1.54143347 0.01588096 54671 1423612800 2015.02.11 00:00 1.53295000 1.54226000 1.53255000 1.54422000 1.54151219 0.01430369 51569 1423699200 2015.02.12 00:00 1.54385000 1.54625000 1.53737000 1.54845000 1.54196341 0.01461965 61703 1423785600 2015.02.13 00:00 1.54595000 1.54195000 1.54175000 1.55175000 1.54196213 0.01446329 51045 1424044800 2015.02.16 00:00 1.54195000 1.54006000 1.53525000 1.54959000 1.54178098 0.01431588 36595 1424131200 2015.02.17 00:00 1.53915000 1.54675000 1.53535000 1.55065000 1.54225422 0.01464343 55388 1424217600 2015.02.18 00:00 1.54665000 1.54515000 1.54155000 1.55145000 1.54253000 0.01472576 48742 1424304000 2015.02.19 00:00 1.54455000 1.54376000 1.54156000 1.55415000 1.54264715 0.01408067 46242 1424390400 2015.02.20 00:00 1.54315000 1.54762000 1.53355000 1.55285000 1.54312075 0.01193054 56480 1424649600 2015.02.23 00:00 1.54775000 1.54070000 1.53815000 1.54983000 1.54289020 0.00935190 49397 1424736000 2015.02.24 00:00 1.54045000 1.53899000 1.53584000 1.54325000 1.54251876 0.00809750 55553 1424822400 2015.02.25 00:00 1.53855000 1.53722000 1.53605000 1.54255000 1.54201411 0.00717473 55884 1424908800 2015.02.26 00:00 1.53725000 1.52034000 1.51802000 1.54029000 1.53994991 0.00762808 62102 1424995200 2015.02.27 00:00 1.52035000 1.52425000 1.51835000 1.52975000 1.53845468 0.00760399 63288 1425254400 2015.03.02 00:00 1.52365000 1.52685000 1.52224000 1.53178000 1.53734947 0.00791805 53400 1425340800 2015.03.03 00:00 1.52705000 1.52264000 1.52135000 1.52805000 1.53594857 0.00840538 57489 1425427200 2015.03.04 00:00 1.52225000 1.51518000 1.51294000 1.52445000 1.53397061 0.00971041 60418 1425513600 2015.03.05 00:00 1.51455000 1.51164000 1.50699000 1.52083000 1.53184389 0.01101642 67342 1425600000 2015.03.06 00:00 1.51195000 1.49195000 1.49042000 1.51247000 1.52804447 0.01483341 66209 1425859200 2015.03.09 00:00 1.49165000 1.49790000 1.49157000 1.50425000 1.52517357 0.01697472 58486 1425945600 2015.03.10 00:00 1.49765000 1.48750000 1.48485000 1.49906000 1.52158561 0.01980029 78390 1426032000 2015.03.11 00:00 1.48635000 1.46463000 1.45930000 1.48828000 1.51616127 0.02438523 83216 1426118400 2015.03.12 00:00 1.46405000 1.46905000 1.45597000 1.47047000 1.51167448 0.02685637 82389 1426204800 2015.03.13 00:00 1.46855000 1.46046000 1.45697000 1.47379000 1.50679691 0.02964342 72274 1426464000 2015.03.16 00:00 1.45595000 1.46891000 1.45595000 1.47437000 1.50318863 0.03087886 62416 1426550400 2015.03.17 00:00 1.46885000 1.47103000 1.46646000 1.47875000 1.50012590 0.03093667 61651 1426636800 2015.03.18 00:00 1.46995000 1.49597000 1.46925000 1.51795000 1.49973010 0.02936062 73171 1426723200 2015.03.19 00:00 1.49495000 1.47861000 1.47425000 1.49917000 1.49771867 0.02840632 84118 1426809600 2015.03.20 00:00 1.47805000 1.49095000 1.47685000 1.49945000 1.49707403 0.02624903 72716 1427068800 2015.03.23 00:00 1.49295000 1.49380000 1.48385000 1.49931000 1.49676222 0.02439890 75958 1427155200 2015.03.24 00:00 1.49405000 1.49232000 1.48909000 1.50127000 1.49633915 0.02251041 74494 1427241600 2015.03.25 00:00 1.49145000 1.50371000 1.49042000 1.50485000 1.49704114 0.02071496 66027 1427328000 2015.03.26 00:00 1.50315000 1.49135000 1.48843000 1.50685000 1.49649912 0.01998574 74048 1427414400 2015.03.27 00:00 1.49025000 1.48975000 1.48158000 1.49646000 1.49585635 0.01888956 67692 1427673600 2015.03.30 00:00 1.48855000 1.49108000 1.48625000 1.49545000 1.49540146 0.01744358 62374 1427760000 2015.03.31 00:00 1.49045000 1.47257000 1.47163000 1.49204000 1.49322703 0.01615798 71472 1427846400 2015.04.01 00:00 1.47305000 1.46643000 1.46465000 1.47605000 1.49067494 0.01532178 51065 1427932800 2015.04.02 00:00 1.46485000 1.47545000 1.46485000 1.47925000 1.48922494 0.01425697 38674 1428019200 2015.04.03 00:00 1.47555000 1.48145000 1.47268000 1.48495000 1.48848447 0.01399919 27235 1428278400 2015.04.06 00:00 1.48120000 1.47804000 1.47668000 1.49005000 1.48748976 0.01354264 37315 1428364800 2015.04.07 00:00 1.47815000 1.47105000 1.46986000 1.48439000 1.48592407 0.01330223 67138 1428451200 2015.04.08 00:00 1.47055000 1.46243000 1.46036000 1.47525000 1.48368654 0.01270271 69141 1428537600 2015.04.09 00:00 1.46135000 1.44890000 1.44626000 1.46415000 1.48037353 0.01387396 65780 1428624000 2015.04.10 00:00 1.44825000 1.45021000 1.44210000 1.45233000 1.47750082 0.01472384 61901 1428883200 2015.04.13 00:00 1.44795000 1.44902000 1.44425000 1.45580000 1.47478836 0.01619042 66983 1428969600 2015.04.14 00:00 1.44885000 1.44931000 1.43535000 1.45435000 1.47236185 0.01756866 66933 1429056000 2015.04.15 00:00 1.44865000 1.44939000 1.43905000 1.45190000 1.47017405 0.01789982 75395 1429142400 2015.04.16 00:00 1.44915000 1.45239000 1.43895000 1.45970000 1.46848033 0.01857505 86411 1429228800 2015.04.17 00:00 1.45225000 1.45455000 1.44506000 1.45643000 1.46715364 0.01839460 76306 1429488000 2015.04.20 00:00 1.45293000 1.44745000 1.44462000 1.45388000 1.46527710 0.01822447 62962 1429574400 2015.04.21 00:00 1.44715000 1.44995000 1.44085000 1.45485000 1.46381737 0.01771063 65144 1429660800 2015.04.22 00:00 1.44925000 1.44528000 1.44098000 1.45295000 1.46205191 0.01594808 67093 1429747200 2015.04.23 00:00 1.44355000 1.45195000 1.43679000 1.45642000 1.46108982 0.01473188 67663 1429833600 2015.04.24 00:00 1.45205000 1.44745000 1.44185000 1.45635000 1.45979079 0.01354187 67799 1430092800 2015.04.27 00:00 1.44460000 1.44593000 1.44242000 1.44995000 1.45847072 0.01181637 64658 1430179200 2015.04.28 00:00 1.44375000 1.44625000 1.44155000 1.44887000 1.45730684 0.01153660 69346 1430265600 2015.04.29 00:00 1.44585000 1.46864000 1.44490000 1.47275000 1.45838619 0.01178092 77108 1430352000 2015.04.30 00:00 1.46745000 1.48537000 1.46645000 1.49120000 1.46095607 0.01325327 82792 1430438400 2015.05.01 00:00 1.48475000 1.48885000 1.48265000 1.49690000 1.46361264 0.01486570 52917 1430697600 2015.05.04 00:00 1.48755000 1.48410000 1.48218000 1.49316000 1.46556382 0.01610985 56103 1430784000 2015.05.05 00:00 1.48365000 1.48944000 1.48010000 1.49325000 1.46783774 0.01801488 67948 1430870400 2015.05.06 00:00 1.48875000 1.50145000 1.48762000 1.50505000 1.47103891 0.02093103 76586 1430956800 2015.05.07 00:00 1.50125000 1.50080000 1.49711000 1.51495000 1.47387330 0.02263010 79187 1431043200 2015.05.08 00:00 1.50145000 1.48825000 1.48719000 1.50145000 1.47524251 0.02282990 77195 1431302400 2015.05.11 00:00 1.48390000 1.49160000 1.48390000 1.49438000 1.47680036 0.02299041 60713 1431388800 2015.05.12 00:00 1.49135000 1.49666000 1.48906000 1.50555000 1.47869176 0.02329142 67222 1431475200 2015.05.13 00:00 1.49455000 1.50392000 1.48985000 1.50685000 1.48109445 0.02385887 68186 1431561600 2015.05.14 00:00 1.50305000 1.50541000 1.49756000 1.50825000 1.48341021 0.02434650 66611 1431648000 2015.05.15 00:00 1.50525000 1.51025000 1.50135000 1.51301000 1.48596638 0.02498259 58115 1431907200 2015.05.18 00:00 1.51045000 1.50278000 1.50015000 1.51327000 1.48756768 0.02418817 54991 1431993600 2015.05.19 00:00 1.50265000 1.48895000 1.48405000 1.50385000 1.48769933 0.02271229 68146 1432080000 2015.05.20 00:00 1.48875000 1.48277000 1.48115000 1.48975000 1.48722987 0.02058831 70805 1432166400 2015.05.21 00:00 1.48285000 1.48445000 1.48163000 1.49294000 1.48696512 0.01900720 65248 1432252800 2015.05.22 00:00 1.48375000 1.47145000 1.47045000 1.48985000 1.48548749 0.01723739 66107 1432512000 2015.05.25 00:00 1.47035000 1.47255000 1.46515000 1.47606000 1.48425535 0.01534445 31728 1432598400 2015.05.26 00:00 1.47155000 1.46767000 1.46550000 1.47345000 1.48267579 0.01397555 65940 1432684800 2015.05.27 00:00 1.46745000 1.47236000 1.46455000 1.47415000 1.48169333 0.01432028 67129 1432771200 2015.05.28 00:00 1.47065000 1.47592000 1.46845000 1.47789000 1.48114349 0.01464165 71448 1432857600 2015.05.29 00:00 1.47635000 1.48065000 1.47425000 1.48310000 1.48109649 0.01456438 63979 1433116800 2015.06.01 00:00 1.47885000 1.48154000 1.47195000 1.48390000 1.48113873 0.01452794 61405 1433203200 2015.06.02 00:00 1.48125000 1.50357000 1.47925000 1.51075000 1.48327504 0.01425161 69834 1433289600 2015.06.03 00:00 1.50015000 1.51354000 1.49635000 1.51404000 1.48615742 0.01425994 72033 1433376000 2015.06.04 00:00 1.51255000 1.51385000 1.51115000 1.52845000 1.48879481 0.01468025 73435 1433462400 2015.06.05 00:00 1.51235000 1.50862000 1.50185000 1.52055000 1.49068292 0.01512540 70541 1433721600 2015.06.08 00:00 1.50575000 1.52779000 1.50575000 1.52935000 1.49421693 0.01708899 63402 1433808000 2015.06.09 00:00 1.52755000 1.52435000 1.51625000 1.53475000 1.49708675 0.01852189 69031 1433894400 2015.06.10 00:00 1.52425000 1.51885000 1.51422000 1.52851000 1.49915944 0.01938651 74094 1433980800 2015.06.11 00:00 1.51915000 1.51340000 1.50765000 1.52345000 1.50051568 0.01987633 66718 1434067200 2015.06.12 00:00 1.51345000 1.51275000 1.50565000 1.51666000 1.50168085 0.02024723 69843 1434326400 2015.06.15 00:00 1.50540000 1.51855000 1.50528000 1.51981000 1.50328744 0.02104213 57847 1434412800 2015.06.16 00:00 1.51735000 1.50958000 1.50785000 1.52360000 1.50388673 0.02101230 57132 1434499200 2015.06.17 00:00 1.50887000 1.51457000 1.50867000 1.52147000 1.50490419 0.02086373 61728 1434585600 2015.06.18 00:00 1.51407000 1.51597000 1.51177000 1.52257000 1.50595807 0.02073884 70023 1434672000 2015.06.19 00:00 1.51627000 1.51297000 1.51062000 1.52007000 1.50662588 0.01942878 56040 1434931200 2015.06.22 00:00 1.51637000 1.51426000 1.50865000 1.52227000 1.50735293 0.01803249 53477 1435017600 2015.06.23 00:00 1.51287000 1.49684000 1.49375000 1.51607000 1.50635170 0.01585079 61768 1435104000 2015.06.24 00:00 1.49557000 1.50496000 1.49527000 1.50754000 1.50621916 0.01393057 60370 1435190400 2015.06.25 00:00 1.50437000 1.50523000 1.49757000 1.50727000 1.50612495 0.01220049 53173 1435276800 2015.06.26 00:00 1.50477000 1.50697000 1.50147000 1.51045000 1.50620543 0.01075526 51620 1435536000 2015.06.29 00:00 1.48897000 1.51204000 1.48297000 1.51792000 1.50676111 0.00896362 73420 1435622400 2015.06.30 00:00 1.51217000 1.49993000 1.49617000 1.51247000 1.50611053 0.00947296 60284 1435708800 2015.07.01 00:00 1.49917000 1.49507000 1.49392000 1.50367000 1.50505905 0.01025419 58127 1435795200 2015.07.02 00:00 1.49477000 1.49370000 1.49216000 1.50062000 1.50397723 0.01096763 53894 1435881600 2015.07.03 00:00 1.49337000 1.49347000 1.49097000 1.49917000 1.50297654 0.01170089 41274 1436140800 2015.07.06 00:00 1.48187000 1.49071000 1.48169000 1.49757000 1.50180830 0.01122808 59209 1436227200 2015.07.07 00:00 1.49027000 1.49066000 1.48182000 1.49565000 1.50074656 0.01081466 67058 1436313600 2015.07.08 00:00 1.49027000 1.49515000 1.48697000 1.50027000 1.50021355 0.01033358 66382 1436400000 2015.07.09 00:00 1.49427000 1.48914000 1.48554000 1.50069000 1.49915893 0.01060801 62530 1436486400 2015.07.10 00:00 1.49348000 1.50542000 1.49150000 1.51103000 1.49975522 0.01003590 45032 1436745600 2015.07.13 00:00 1.50027000 1.49195000 1.49152000 1.51157000 1.49901187 0.00948095 42996 1436832000 2015.07.14 00:00 1.49182000 1.49694000 1.49092000 1.50664000 1.49881455 0.00924444 43781 1436918400 2015.07.15 00:00 1.49762000 1.49389000 1.49331000 1.50374000 1.49834554 0.00870859 39726 1437004800 2015.07.16 00:00 1.49426000 1.48574000 1.48419000 1.49656000 1.49714501 0.00840659 40681 1437091200 2015.07.17 00:00 1.48600000 1.48097000 1.48071000 1.49001000 1.49560454 0.00858052 30440 1437350400 2015.07.20 00:00 1.48119000 1.48268000 1.48040000 1.49041000 1.49437363 0.00812488 33612 1437436800 2015.07.21 00:00 1.48270000 1.49050000 1.48072000 1.49447000 1.49400471 0.00820042 39870 1437523200 2015.07.22 00:00 1.49118000 1.49099000 1.48549000 1.49473000 1.49371760 0.00788037 39903 1437609600 2015.07.23 00:00 1.49070000 1.50300000 1.49044000 1.50669000 1.49460163 0.00769905 41388 1437696000 2015.07.24 00:00 1.50263000 1.50553000 1.49863000 1.50769000 1.49564243 0.00769123 34162 1437955200 2015.07.27 00:00 1.50476000 1.51702000 1.50444000 1.52147000 1.49767839 0.00876683 42455 1438041600 2015.07.28 00:00 1.51693000 1.50747000 1.50555000 1.51889000 1.49861092 0.00934144 36958 1438128000 2015.07.29 00:00 1.50692000 1.50314000 1.50062000 1.51114000 1.49904226 0.00951915 38884 1438214400 2015.07.30 00:00 1.50249000 1.50313000 1.49913000 1.50814000 1.49943157 0.00962499 39493 1438300800 2015.07.31 00:00 1.50262000 1.50633000 1.49880000 1.51878000 1.50008857 0.00987435 44671 1438560000 2015.08.03 00:00 1.50366000 1.50892000 1.50340000 1.51249000 1.50092966 0.01010875 37964 1438646400 2015.08.04 00:00 1.50852000 1.50244000 1.50211000 1.51185000 1.50107350 0.00989374 36553 1438732800 2015.08.05 00:00 1.50283000 1.50915000 1.50218000 1.51061000 1.50184269 0.01017886 41287 1438819200 2015.08.06 00:00 1.50876000 1.51143000 1.50649000 1.51390000 1.50275577 0.01022950 33781 1438905600 2015.08.07 00:00 1.51146000 1.51651000 1.50728000 1.51947000 1.50406569 0.01103040 34214 1439164800 2015.08.10 00:00 1.51631000 1.52077000 1.51624000 1.52492000 1.50565658 0.01174454 32409 1439251200 2015.08.11 00:00 1.52167000 1.54692000 1.52042000 1.55456000 1.50958643 0.01565780 37237 1439337600 2015.08.12 00:00 1.54654000 1.56051000 1.54635000 1.57295000 1.51443629 0.02011814 41040 1439424000 2015.08.13 00:00 1.56103000 1.55678000 1.54665000 1.56660000 1.51846903 0.02225991 27236 1439510400 2015.08.14 00:00 1.55685000 1.56280000 1.55674000 1.56951000 1.52269102 0.02383344 26712 1439769600 2015.08.17 00:00 1.56178000 1.55842000 1.55632000 1.56630000 1.52609378 0.02424697 23865 1439856000 2015.08.18 00:00 1.55896000 1.54708000 1.54683000 1.56061000 1.52809247 0.02381768 25683 1439942400 2015.08.19 00:00 1.54671000 1.55968000 1.54571000 1.56120000 1.53110081 0.02395584 32892 1440028800 2015.08.20 00:00 1.55913000 1.57597000 1.55739000 1.57810000 1.53537406 0.02590902 38018 1440115200 2015.08.21 00:00 1.57544000 1.60334000 1.57442000 1.60350000 1.54184701 0.03031200 43159 1440374400 2015.08.24 00:00 1.60165000 1.63734000 1.60144000 1.65259000 1.55094158 0.03823547 58869 1440460800 2015.08.25 00:00 1.63606000 1.61781000 1.59644000 1.63670000 1.55731000 0.04125374 58339 1440547200 2015.08.26 00:00 1.61830000 1.59002000 1.58749000 1.62388000 1.56042524 0.04080866 57220 1440633600 2015.08.27 00:00 1.59018000 1.57191000 1.56723000 1.59450000 1.56151903 0.03904859 44090 1440720000 2015.08.28 00:00 1.57197000 1.57506000 1.57067000 1.58782000 1.56280864 0.03736186 38853 1440979200 2015.08.31 00:00 1.57037000 1.58118000 1.57000000 1.59224000 1.56455830 0.03577120 33894 1441065600 2015.09.01 00:00 1.58157000 1.59800000 1.58090000 1.59883000 1.56774322 0.03390686 47168 1441152000 2015.09.02 00:00 1.59841000 1.58857000 1.58728000 1.59867000 1.56972672 0.03160117 40128 1441238400 2015.09.03 00:00 1.58669000 1.57524000 1.56820000 1.59215000 1.57025180 0.02877345 39075 1441324800 2015.09.04 00:00 1.57258000 1.58716000 1.57180000 1.59072000 1.57186210 0.02612954 39205 1441584000 2015.09.07 00:00 1.58920000 1.59391000 1.58559000 1.59596000 1.57396190 0.02343831 26582 1441670400 2015.09.08 00:00 1.59323000 1.58765000 1.58315000 1.60066000 1.57526553 0.02245906 37049 1441756800 2015.09.09 00:00 1.58718000 1.58783000 1.57413000 1.58933000 1.57646215 0.02201923 37332 1441843200 2015.09.10 00:00 1.58783000 1.59391000 1.58114000 1.60018000 1.57812385 0.02136044 40489 1441929600 2015.09.11 00:00 1.59249000 1.59845000 1.58673000 1.60439000 1.58005967 0.02089946 31437 1442188800 2015.09.14 00:00 1.59946000 1.59097000 1.58671000 1.60360000 1.58109875 0.02009457 33380 1442275200 2015.09.15 00:00 1.59112000 1.57913000 1.57852000 1.59211000 1.58091125 0.01869133 37163 1442361600 2015.09.16 00:00 1.57845000 1.57636000 1.57127000 1.58297000 1.58047780 0.01834000 33793 1442448000 2015.09.17 00:00 1.57648000 1.59860000 1.57558000 1.59903000 1.58220372 0.01778401 40110 1442534400 2015.09.18 00:00 1.59719000 1.58002000 1.57845000 1.59846000 1.58199575 0.01725248 41344 1442793600 2015.09.21 00:00 1.58179000 1.57687000 1.57677000 1.59320000 1.58150758 0.01230280 35017 1442880000 2015.09.22 00:00 1.57689000 1.57592000 1.57509000 1.58667000 1.58097543 0.00955963 35812 1442966400 2015.09.23 00:00 1.57520000 1.59451000 1.57406000 1.59836000 1.58226444 0.00928932 38246 1443052800 2015.09.24 00:00 1.59415000 1.59609000 1.59102000 1.61121000 1.58358116 0.00896397 43075 1443139200 2015.09.25 00:00 1.59227000 1.59613000 1.58226000 1.59840000 1.58477629 0.00871093 43301 1443398400 2015.09.28 00:00 1.59345000 1.60586000 1.59227000 1.60671000 1.58678426 0.00918110 54700 1443484800 2015.09.29 00:00 1.60549000 1.60575000 1.59972000 1.61449000 1.58859052 0.00946748 58592 1443571200 2015.09.30 00:00 1.60569000 1.58891000 1.58627000 1.60729000 1.58862095 0.00946499 54032 1443657600 2015.10.01 00:00 1.58867000 1.60101000 1.58641000 1.60214000 1.58980086 0.00920170 50570 1443744000 2015.10.02 00:00 1.60014000 1.60537000 1.59729000 1.62364000 1.59128363 0.00964989 62453 1444003200 2015.10.05 00:00 1.60606000 1.58759000 1.58577000 1.61058000 1.59093186 0.00967603 69297 1444089600 2015.10.06 00:00 1.58862000 1.59845000 1.58730000 1.60379000 1.59164787 0.00974981 58274 1444176000 2015.10.07 00:00 1.59897000 1.58664000 1.57957000 1.60670000 1.59117093 0.00979705 64446 1444262400 2015.10.08 00:00 1.58634000 1.58333000 1.58227000 1.59811000 1.59042418 0.00997138 55394 1444348800 2015.10.09 00:00 1.58301000 1.58277000 1.57715000 1.58933000 1.58969521 0.00998997 61564 1444608000 2015.10.12 00:00 1.58356000 1.58841000 1.58349000 1.59537000 1.58957281 0.00999925 36077 1444694400 2015.10.13 00:00 1.58716000 1.59513000 1.58662000 1.59827000 1.59010206 0.00972877 51441 1444780800 2015.10.14 00:00 1.59350000 1.58149000 1.57877000 1.59862000 1.58928187 0.00958054 60475 1444867200 2015.10.15 00:00 1.57940000 1.56706000 1.56577000 1.58508000 1.58716550 0.01091262 59345 1444953600 2015.10.16 00:00 1.56305000 1.57020000 1.56305000 1.57588000 1.58554974 0.01186056 45749 1445212800 2015.10.19 00:00 1.56865000 1.57212000 1.56547000 1.57754000 1.58427071 0.01251943 42135 1445299200 2015.10.20 00:00 1.56920000 1.57701000 1.56920000 1.58215000 1.58357922 0.01277376 41165 1445385600 2015.10.21 00:00 1.57465000 1.58035000 1.57455000 1.58424000 1.58327167 0.01268177 41464 1445472000 2015.10.22 00:00 1.57875000 1.54852000 1.54776000 1.58257000 1.57996199 0.01557898 54510 1445558400 2015.10.23 00:00 1.54687000 1.53839000 1.53613000 1.54981000 1.57600275 0.01890778 64003 1445817600 2015.10.26 00:00 1.53539000 1.53922000 1.53349000 1.54307000 1.57249963 0.02049533 47678 1445904000 2015.10.27 00:00 1.53755000 1.54205000 1.53656000 1.54338000 1.56959967 0.02106931 46895 1445990400 2015.10.28 00:00 1.54050000 1.53157000 1.52943000 1.54622000 1.56597779 0.02326746 53659 1446076800 2015.10.29 00:00 1.52960000 1.53989000 1.52880000 1.54217000 1.56349324 0.02332523 50096 1446163200 2015.10.30 00:00 1.53830000 1.54056000 1.53554000 1.55015000 1.56130912 0.02247479 56190 1446422400 2015.11.02 00:00 1.54429000 1.53868000 1.53729000 1.54874000 1.55915397 0.02274063 41989 1446508800 2015.11.03 00:00 1.53737000 1.52962000 1.52849000 1.54107000 1.55634121 0.02248323 44010 1446595200 2015.11.04 00:00 1.52947000 1.52336000 1.52087000 1.53130000 1.55320014 0.02318030 47827 1446681600 2015.11.05 00:00 1.52287000 1.53080000 1.52287000 1.53189000 1.55106680 0.02308515 52762 1446768000 2015.11.06 00:00 1.52987000 1.52387000 1.51436000 1.53405000 1.54847663 0.02315029 52261 1447027200 2015.11.09 00:00 1.52308000 1.52924000 1.52232000 1.53665000 1.54664457 0.02198826 50289 1447113600 2015.11.10 00:00 1.52867000 1.52474000 1.51927000 1.53078000 1.54455842 0.01983477 45092 1447200000 2015.11.11 00:00 1.52327000 1.52509000 1.52197000 1.52927000 1.54270428 0.01855044 52696 1447286400 2015.11.12 00:00 1.52417000 1.53373000 1.51797000 1.53627000 1.54184959 0.01783053 69776 1447372800 2015.11.13 00:00 1.53267000 1.53227000 1.52545000 1.53449000 1.54093725 0.01672976 62397 1447632000 2015.11.16 00:00 1.52573000 1.51960000 1.51778000 1.52937000 1.53890513 0.01561722 51345 1447718400 2015.11.17 00:00 1.51837000 1.51505000 1.51265000 1.51997000 1.53663321 0.01356926 57745 1447804800 2015.11.18 00:00 1.51397000 1.51469000 1.51072000 1.52188000 1.53454338 0.00967787 52713 1447891200 2015.11.19 00:00 1.51387000 1.51646000 1.51043000 1.52021000 1.53282115 0.00925450 65745 1447977600 2015.11.20 00:00 1.51405000 1.50297000 1.50218000 1.51686000 1.52997819 0.01036630 57095 1448236800 2015.11.23 00:00 1.50037000 1.50720000 1.50037000 1.51027000 1.52780884 0.01081158 58554 1448323200 2015.11.24 00:00 1.50470000 1.50073000 1.50017000 1.50947000 1.52522990 0.01142144 51173 1448409600 2015.11.25 00:00 1.49997000 1.49217000 1.48712000 1.50166000 1.52208134 0.01314870 64343 1448496000 2015.11.26 00:00 1.49067000 1.49353000 1.49037000 1.49551000 1.51936216 0.01386835 35673 1448582400 2015.11.27 00:00 1.49207000 1.49600000 1.49162000 1.49983000 1.51713719 0.01392023 41611 1448841600 2015.11.30 00:00 1.49507000 1.49042000 1.48741000 1.49780000 1.51459270 0.01422141 47314 1448928000 2015.12.01 00:00 1.48830000 1.49446000 1.48830000 1.49792000 1.51267530 0.01449193 54363 1449014400 2015.12.02 00:00 1.49377000 1.49793000 1.48982000 1.49927000 1.51127099 0.01467610 52963 1449100800 2015.12.03 00:00 1.49767000 1.52500000 1.48047000 1.53023000 1.51257851 0.01435898 76001 1449187200 2015.12.04 00:00 1.52355000 1.51957000 1.51397000 1.52774000 1.51324437 0.01428540 79829 1449446400 2015.12.07 00:00 1.51617000 1.52322000 1.51617000 1.52571000 1.51419443 0.01417616 52352 1449532800 2015.12.08 00:00 1.52167000 1.53355000 1.52157000 1.53906000 1.51603782 0.01505974 54884 1449619200 2015.12.09 00:00 1.53317000 1.54836000 1.53056000 1.55248000 1.51911612 0.01743745 68352 1449705600 2015.12.10 00:00 1.54637000 1.53484000 1.53167000 1.54805000 1.52061363 0.01807223 61560 1449792000 2015.12.11 00:00 1.53477000 1.55327000 1.53399000 1.55927000 1.52372376 0.02059733 57955 1450051200 2015.12.14 00:00 1.55111000 1.54871000 1.54287000 1.55507000 1.52610340 0.02235760 61671 1450137600 2015.12.15 00:00 1.54625000 1.53610000 1.53347000 1.55559000 1.52705546 0.02276006 59237 1450224000 2015.12.16 00:00 1.53477000 1.53291000 1.53157000 1.54733000 1.52761304 0.02287358 61422 1450310400 2015.12.17 00:00 1.53370000 1.53543000 1.53056000 1.54270000 1.52835751 0.02311773 63041 1450396800 2015.12.18 00:00 1.53380000 1.53474000 1.52616000 1.53956000 1.52896536 0.02269103 68861 1450656000 2015.12.21 00:00 1.53055000 1.53517000 1.53050000 1.53937000 1.52955628 0.02241703 44536 1450742400 2015.12.22 00:00 1.53410000 1.53819000 1.53187000 1.54182000 1.53037854 0.02181438 40889 1450828800 2015.12.23 00:00 1.53600000 1.53203000 1.52797000 1.53908000 1.53053582 0.02011645 31704 1450915200 2015.12.24 00:00 1.53210000 1.53815000 1.53062000 1.54116000 1.53126098 0.01855179 15998 1451260800 2015.12.28 00:00 1.53703000 1.54165000 1.53669000 1.54733000 1.53225041 0.01707326 18908 1451347200 2015.12.29 00:00 1.54022000 1.54203000 1.54020000 1.54977000 1.53318180 0.01447855 31045 1451433600 2015.12.30 00:00 1.54182000 1.54555000 1.54008000 1.54862000 1.53435973 0.01182524 32547 1451520000 2015.12.31 00:00 1.54492000 1.53857000 1.53742000 1.54694000 1.53476070 0.00851637 21735 1451865600 2016.01.04 00:00 1.54075000 1.54193000 1.53408000 1.55751000 1.53544349 0.00817247 66949 1451952000 2016.01.05 00:00 1.54167000 1.53202000 1.52907000 1.54537000 1.53511745 0.00753390 57323 1452038400 2016.01.06 00:00 1.53077000 1.54742000 1.52996000 1.55167000 1.53628912 0.00694839 53577 1452124800 2016.01.07 00:00 1.54669000 1.56526000 1.54467000 1.56740000 1.53904825 0.00841693 62347 1452211200 2016.01.08 00:00 1.56566000 1.57617000 1.55207000 1.57697000 1.54258366 0.01111096 68410 1452470400 2016.01.11 00:00 1.57388000 1.55691000 1.55288000 1.58309000 1.54394807 0.01139197 53102 1452556800 2016.01.12 00:00 1.55330000 1.56094000 1.55330000 1.57053000 1.54556635 0.01193057 49975 1452643200 2016.01.13 00:00 1.56029000 1.56235000 1.54753000 1.56427000 1.54716479 0.01270158 54819 1452729600 2016.01.14 00:00 1.56223000 1.56104000 1.55747000 1.57630000 1.54848624 0.01303315 58607 1452816000 2016.01.15 00:00 1.55995000 1.57067000 1.55885000 1.58298000 1.55059898 0.01377152 65955 1453075200 2016.01.18 00:00 1.57131000 1.56687000 1.56408000 1.57337000 1.55214860 0.01405550 37237 1453161600 2016.01.19 00:00 1.56713000 1.56618000 1.55677000 1.57187000 1.55348492 0.01404365 42760 1453248000 2016.01.20 00:00 1.56530000 1.56524000 1.56137000 1.57999000 1.55460445 0.01381712 64203 1453334400 2016.01.21 00:00 1.56455000 1.55667000 1.54991000 1.57190000 1.55480117 0.01334818 68961 1453420800 2016.01.22 00:00 1.55711000 1.54317000 1.53863000 1.55910000 1.55369344 0.01258292 54547 1453680000 2016.01.25 00:00 1.54097000 1.55102000 1.54032000 1.55210000 1.55343883 0.01212952 42007 1453766400 2016.01.26 00:00 1.55062000 1.54962000 1.54357000 1.55669000 1.55307513 0.01192308 45544 1453852800 2016.01.27 00:00 1.54937000 1.56001000 1.54546000 1.56311000 1.55373559 0.01162735 52231 1453939200 2016.01.28 00:00 1.55845000 1.56148000 1.55027000 1.56464000 1.55447316 0.01144766 49305 1454025600 2016.01.29 00:00 1.56123000 1.54187000 1.53879000 1.56257000 1.55327286 0.01155304 70219 1454284800 2016.02.01 00:00 1.54149000 1.54821000 1.53988000 1.55418000 1.55279068 0.01150211 44973 1454371200 2016.02.02 00:00 1.54703000 1.55944000 1.54689000 1.56258000 1.55342395 0.01029922 47599 1454457600 2016.02.03 00:00 1.55889000 1.56919000 1.55862000 1.58068000 1.55492548 0.01001804 66994 1454544000 2016.02.04 00:00 1.56693000 1.56563000 1.55806000 1.57465000 1.55594496 0.00960152 72100 1454630400 2016.02.05 00:00 1.56541000 1.56887000 1.55978000 1.57171000 1.55717591 0.00856861 60778 1454889600 2016.02.08 00:00 1.56495000 1.57171000 1.56184000 1.57525000 1.55856011 0.00883473 42030 1454976000 2016.02.09 00:00 1.57142000 1.57521000 1.56467000 1.58258000 1.56014581 0.00934274 57396 1455062400 2016.02.10 00:00 1.57497000 1.57021000 1.55687000 1.57964000 1.56110431 0.00954820 71296 1455148800 2016.02.11 00:00 1.56968000 1.57279000 1.56579000 1.58079000 1.56221723 0.00989453 76498 1455235200 2016.02.12 00:00 1.57044000 1.57167000 1.56647000 1.58046000 1.56311750 0.01002214 59427 1455494400 2016.02.15 00:00 1.56843000 1.56108000 1.55853000 1.57401000 1.56292345 0.00996707 101445 1455580800 2016.02.16 00:00 1.56098000 1.56503000 1.55938000 1.56991000 1.56312407 0.00998415 125718 1455667200 2016.02.17 00:00 1.56518000 1.56113000 1.56033000 1.57228000 1.56293416 0.00994805 129144 1455753600 2016.02.18 00:00 1.56118000 1.55726000 1.55410000 1.56649000 1.56239376 0.00985199 115951 1455840000 2016.02.19 00:00 1.55726000 1.56423000 1.55643000 1.56781000 1.56256864 0.00887818 115141 1456099200 2016.02.22 00:00 1.56018000 1.54353000 1.54016000 1.56536000 1.56075544 0.00954833 105661 1456185600 2016.02.23 00:00 1.54358000 1.55073000 1.54208000 1.55412000 1.55980064 0.00965483 124999 1456272000 2016.02.24 00:00 1.55068000 1.54688000 1.54223000 1.55405000 1.55857010 0.01033361 135635 1456358400 2016.02.25 00:00 1.54688000 1.54418000 1.54264000 1.55051000 1.55719961 0.01112314 117829 1456444800 2016.02.26 00:00 1.54428000 1.53728000 1.53543000 1.55023000 1.55530251 0.01211802 117578 1456704000 2016.02.29 00:00 1.53793000 1.52883000 1.52642000 1.54325000 1.55278132 0.01433882 113947 1456790400 2016.03.01 00:00 1.52898000 1.52153000 1.51812000 1.53050000 1.54980500 0.01697829 118312 1456876800 2016.03.02 00:00 1.52163000 1.51793000 1.51437000 1.52565000 1.54676929 0.01896651 98844 1456963200 2016.03.03 00:00 1.51788000 1.52148000 1.51088000 1.52279000 1.54436078 0.02019161 102569 1457049600 2016.03.04 00:00 1.52153000 1.51288000 1.50695000 1.52163000 1.54136261 0.02164933 123610 1457308800 2016.03.07 00:00 1.51193000 1.51783000 1.50998000 1.51954000 1.53912141 0.02193183 91480 1457395200 2016.03.08 00:00 1.51783000 1.52453000 1.51753000 1.53203000 1.53773175 0.02106067 103964 1457481600 2016.03.09 00:00 1.52468000 1.52053000 1.51397000 1.52579000 1.53609349 0.02055460 101528 1457568000 2016.03.10 00:00 1.51980000 1.54248000 1.49910000 1.54977000 1.53670173 0.01876558 135305 1457654400 2016.03.11 00:00 1.54263000 1.53043000 1.52394000 1.54589000 1.53610442 0.01718914 120986 1457913600 2016.03.14 00:00 1.52799000 1.52753000 1.52413000 1.53674000 1.53528781 0.01642484 94456 1458000000 2016.03.15 00:00 1.52748000 1.53423000 1.52626000 1.53677000 1.53518707 0.01502026 104269 1458086400 2016.03.16 00:00 1.53438000 1.53138000 1.52915000 1.54074000 1.53482449 0.01384901 115029 1458172800 2016.03.17 00:00 1.53153000 1.52718000 1.52627000 1.53587000 1.53409644 0.01289862 131682 1458259200 2016.03.18 00:00 1.52708000 1.53173000 1.52623000 1.53469000 1.53387107 0.01094315 105182 1458518400 2016.03.21 00:00 1.52918000 1.52823000 1.52659000 1.53659000 1.53333382 0.01061555 86427 1458604800 2016.03.22 00:00 1.52823000 1.52468000 1.52401000 1.53360000 1.53250965 0.00970353 107283 1458691200 2016.03.23 00:00 1.52483000 1.52703000 1.52332000 1.53125000 1.53198778 0.00897091 86122 1458777600 2016.03.24 00:00 1.52693000 1.52858000 1.52573000 1.53198000 1.53166323 0.00838887 79450 1458864000 2016.03.25 00:00 1.52865000 1.53133000 1.52743000 1.53288000 1.53163149 0.00827500 31779 1459123200 2016.03.28 00:00 1.53013000 1.53318000 1.52818000 1.53602000 1.53177897 0.00834680 40141 1459209600 2016.03.29 00:00 1.53328000 1.52883000 1.52671000 1.53459000 1.53149811 0.00789319 99996 1459296000 2016.03.30 00:00 1.52873000 1.52978000 1.52633000 1.53357000 1.53133448 0.00721296 117404 1459382400 2016.03.31 00:00 1.52978000 1.53393000 1.52720000 1.53500000 1.53158168 0.00700442 106127 1459468800 2016.04.01 00:00 1.53398000 1.53853000 1.52941000 1.54079000 1.53224342 0.00608705 108881 1459728000 2016.04.04 00:00 1.53759000 1.53948000 1.53573000 1.54229000 1.53293262 0.00564919 91872 1459814400 2016.04.05 00:00 1.53958000 1.54214000 1.53728000 1.54785000 1.53380951 0.00598308 105022 1459900800 2016.04.06 00:00 1.54204000 1.53523000 1.53439000 1.54383000 1.53394480 0.00524488 99470 1459987200 2016.04.07 00:00 1.53513000 1.53818000 1.53353000 1.54318000 1.53434815 0.00514099 118110 1460073600 2016.04.08 00:00 1.53833000 1.53635000 1.53077000 1.53989000 1.53453880 0.00516243 88071 1460332800 2016.04.11 00:00 1.53755000 1.53113000 1.53012000 1.54085000 1.53421415 0.00485735 82214 1460419200 2016.04.12 00:00 1.53128000 1.52938000 1.52908000 1.54082000 1.53375376 0.00481919 101510 1460505600 2016.04.13 00:00 1.52933000 1.52208000 1.52188000 1.53174000 1.53264197 0.00517275 109039 1460592000 2016.04.14 00:00 1.52208000 1.53548000 1.52063000 1.53911000 1.53291226 0.00509371 106150 1460678400 2016.04.15 00:00 1.53553000 1.53193000 1.52881000 1.53682000 1.53281871 0.00508070 88504 1460937600 2016.04.18 00:00 1.53328000 1.52793000 1.52793000 1.53918000 1.53235312 0.00506471 86913 1461024000 2016.04.19 00:00 1.52808000 1.51714000 1.51696000 1.52953000 1.53090425 0.00591721 96763 1461110400 2016.04.20 00:00 1.51723000 1.51813000 1.51653000 1.52623000 1.52968766 0.00672297 93496 1461196800 2016.04.21 00:00 1.51828000 1.52283000 1.51802000 1.53099000 1.52903455 0.00705864 102213 1461283200 2016.04.22 00:00 1.52283000 1.51968000 1.51842000 1.52528000 1.52814364 0.00758028 101102 1461542400 2016.04.25 00:00 1.52048000 1.52240000 1.51956000 1.52474000 1.52759662 0.00775904 84214 1461628800 2016.04.26 00:00 1.52213000 1.52638000 1.52178000 1.53093000 1.52748076 0.00779417 95987 1461715200 2016.04.27 00:00 1.52648000 1.52766000 1.52363000 1.53234000 1.52749783 0.00777222 99871 1461801600 2016.04.28 00:00 1.52761000 1.52615000 1.52233000 1.52926000 1.52736946 0.00767705 115304 1461888000 2016.04.29 00:00 1.52563000 1.53903000 1.52438000 1.54165000 1.52847999 0.00749348 103591 1462147200 2016.05.02 00:00 1.53960000 1.54558000 1.53707000 1.54668000 1.53010856 0.00795420 58853 1462233600 2016.05.03 00:00 1.54538000 1.55453000 1.54446000 1.56067000 1.53243441 0.00949167 109048 1462320000 2016.05.04 00:00 1.55458000 1.55998000 1.55308000 1.56205000 1.53505780 0.01178610 106161 1462406400 2016.05.05 00:00 1.56003000 1.54898000 1.54824000 1.56158000 1.53638373 0.01255462 83074 1462492800 2016.05.06 00:00 1.54913000 1.55208000 1.54786000 1.55670000 1.53787861 0.01350983 92955 1462752000 2016.05.09 00:00 1.55208000 1.56128000 1.54785000 1.56207000 1.54010731 0.01509808 85926 1462838400 2016.05.10 00:00 1.56123000 1.55608000 1.55563000 1.56274000 1.54162852 0.01582641 89724 1462924800 2016.05.11 00:00 1.55608000 1.55973000 1.55408000 1.56357000 1.54335247 0.01626174 76748 1463011200 2016.05.12 00:00 1.55918000 1.56173000 1.55893000 1.56398000 1.54510271 0.01722399 85129 1463097600 2016.05.13 00:00 1.56173000 1.55118000 1.54829000 1.56480000 1.54568150 0.01720948 89716 1463356800 2016.05.16 00:00 1.55423000 1.54978000 1.54732000 1.55450000 1.54607183 0.01688326 71160 1463443200 2016.05.17 00:00 1.54983000 1.54888000 1.54516000 1.55325000 1.54633928 0.01566885 83337 1463529600 2016.05.18 00:00 1.54898000 1.54973000 1.54718000 1.55591000 1.54666220 0.01441514 95677 1463616000 2016.05.19 00:00 1.54973000 1.54603000 1.54362000 1.55193000 1.54660199 0.01338889 106125 1463702400 2016.05.20 00:00 1.54618000 1.54988000 1.54319000 1.55122000 1.54691419 0.01197916 76417 1463961600 2016.05.23 00:00 1.54703000 1.54520000 1.54253000 1.54996000 1.54675093 0.01067610 81487 1464048000 2016.05.24 00:00 1.54523000 1.53878000 1.53808000 1.55096000 1.54599179 0.00999056 93259 1464134400 2016.05.25 00:00 1.53888000 1.53708000 1.53543000 1.54066000 1.54514305 0.00964104 88338 1464220800 2016.05.26 00:00 1.53713000 1.53733000 1.53458000 1.54045000 1.54439895 0.00923127 97552 1464307200 2016.05.27 00:00 1.53742000 1.53303000 1.53032000 1.53949000 1.54331619 0.01010532 87764 1464566400 2016.05.30 00:00 1.53378000 1.53858000 1.53230000 1.53938000 1.54286513 0.01040712 54117 1464652800 2016.05.31 00:00 1.53853000 1.53338000 1.53164000 1.53898000 1.54196178 0.01076942 100605 1464739200 2016.06.01 00:00 1.53338000 1.54023000 1.53114000 1.54154000 1.54179685 0.01007818 110061 1464825600 2016.06.02 00:00 1.54023000 1.53398000 1.53263000 1.54270000 1.54105239 0.01044763 105574 1464912000 2016.06.03 00:00 1.53393000 1.54228000 1.53156000 1.54316000 1.54116930 0.01010311 109938 1465171200 2016.06.06 00:00 1.54030000 1.53898000 1.53888000 1.54658000 1.54096080 0.00914122 112190 1465257600 2016.06.07 00:00 1.53903000 1.53428000 1.53387000 1.54244000 1.54032453 0.00883202 99212 1465344000 2016.06.08 00:00 1.53438000 1.53408000 1.53297000 1.53905000 1.53972982 0.00798343 93808 1465430400 2016.06.09 00:00 1.53406000 1.52983000 1.52908000 1.53894000 1.53878698 0.00685667 105687 1465516800 2016.06.10 00:00 1.52978000 1.53023000 1.52814000 1.53474000 1.53797203 0.00670447 102798 1465776000 2016.06.13 00:00 1.52968000 1.52913000 1.52448000 1.53201000 1.53712993 0.00660025 113483 1465862400 2016.06.14 00:00 1.52933000 1.51803000 1.51642000 1.53143000 1.53531089 0.00759930 108365 1465948800 2016.06.15 00:00 1.51808000 1.52263000 1.51743000 1.52678000 1.53410318 0.00759396 104805 1466035200 2016.06.16 00:00 1.52268000 1.51363000 1.50678000 1.52367000 1.53215336 0.00866163 134629 1466121600 2016.06.17 00:00 1.51373000 1.51997000 1.51338000 1.52381000 1.53099304 0.00830429 101074 1466380800 2016.06.20 00:00 1.52538000 1.51913000 1.51792000 1.52950000 1.52986322 0.00822902 106162 1466467200 2016.06.21 00:00 1.51918000 1.50933000 1.50933000 1.52389000 1.52790768 0.00939312 101373 1466553600 2016.06.22 00:00 1.50918000 1.51148000 1.50887000 1.51567000 1.52634314 0.01008696 92035 1466640000 2016.06.23 00:00 1.51153000 1.52233000 1.50732000 1.52638000 1.52596093 0.00988536 106842 1466726400 2016.06.24 00:00 1.52238000 1.50068000 1.48911000 1.52738000 1.52355323 0.01156246 216490 1466985600 2016.06.27 00:00 1.49103000 1.50133000 1.49052000 1.50384000 1.52143673 0.01243021 169763 1467072000 2016.06.28 00:00 1.50133000 1.49643000 1.49602000 1.50242000 1.51905514 0.01374419 130891 1467158400 2016.06.29 00:00 1.49653000 1.49913000 1.49097000 1.49978000 1.51715750 0.01395812 121325 1467244800 2016.06.30 00:00 1.49923000 1.49588000 1.48762000 1.50309000 1.51513107 0.01458143 135491 1467331200 2016.07.01 00:00 1.49598000 1.49853000 1.48912000 1.50093000 1.51355002 0.01398531 98409 1467590400 2016.07.04 00:00 1.49653000 1.49973000 1.49292000 1.50163000 1.51223383 0.01328470 56853 1467676800 2016.07.05 00:00 1.49978000 1.49488000 1.49275000 1.50652000 1.51058108 0.01304815 93985 1467763200 2016.07.06 00:00 1.49498000 1.49878000 1.49198000 1.50041000 1.50945717 0.01228051 123393 1467849600 2016.07.07 00:00 1.49868000 1.49293000 1.49058000 1.49898000 1.50788315 0.01199331 105263 1467936000 2016.07.08 00:00 1.49293000 1.48638000 1.48422000 1.49662000 1.50583523 0.01185698 101692 1468195200 2016.07.11 00:00 1.48553000 1.49403000 1.48476000 1.49474000 1.50471093 0.01092130 90044 1468281600 2016.07.12 00:00 1.49413000 1.48828000 1.48823000 1.49946000 1.50314608 0.01103888 99920 1468368000 2016.07.13 00:00 1.48828000 1.49313000 1.48688000 1.49703000 1.50219216 0.01030692 93516 1468454400 2016.07.14 00:00 1.49323000 1.49238000 1.48933000 1.49932000 1.50125767 0.01013207 98246 1468540800 2016.07.15 00:00 1.49228000 1.48858000 1.48563000 1.49843000 1.50005027 0.00946562 91619 1468800000 2016.07.18 00:00 1.48713000 1.49228000 1.48668000 1.49441000 1.49931025 0.00846577 83231 1468886400 2016.07.19 00:00 1.49213000 1.49153000 1.48968000 1.49729000 1.49856927 0.00816732 88139 1468972800 2016.07.20 00:00 1.49153000 1.49353000 1.49008000 1.49827000 1.49808934 0.00757896 90101 1469059200 2016.07.21 00:00 1.49358000 1.49428000 1.49052000 1.49856000 1.49772655 0.00513915 108197 1469145600 2016.07.22 00:00 1.49433000 1.49068000 1.48802000 1.49642000 1.49705545 0.00490788 87023 1469404800 2016.07.25 00:00 1.49068000 1.49708000 1.48963000 1.49771000 1.49705779 0.00481543 68583 1469491200 2016.07.26 00:00 1.49708000 1.49228000 1.49158000 1.49883000 1.49660276 0.00463410 82450 1469577600 2016.07.27 00:00 1.49233000 1.49575000 1.48742000 1.49682000 1.49652154 0.00454995 98923 1469664000 2016.07.28 00:00 1.49578000 1.49973000 1.49254000 1.50171000 1.49682711 0.00479482 90614 1469750400 2016.07.29 00:00 1.49983000 1.49738000 1.49228000 1.50460000 1.49687977 0.00481609 115003 1470009600 2016.08.01 00:00 1.49740000 1.49778000 1.49375000 1.49996000 1.49696550 0.00483752 77144 1470096000 2016.08.02 00:00 1.49778000 1.50263000 1.49728000 1.50422000 1.49750498 0.00532076 90729 1470182400 2016.08.03 00:00 1.50209000 1.49457000 1.49453000 1.50505000 1.49722546 0.00516185 79831 1470268800 2016.08.04 00:00 1.49477000 1.49323000 1.49277000 1.49691000 1.49684494 0.00490301 86963 1470355200 2016.08.05 00:00 1.49313000 1.49213000 1.48756000 1.49592000 1.49639590 0.00416876 78371 1470614400 2016.08.08 00:00 1.49064000 1.49298000 1.49064000 1.49640000 1.49607057 0.00402938 63895 1470700800 2016.08.09 00:00 1.49308000 1.49348000 1.49195000 1.49617000 1.49582385 0.00356503 62325 1470787200 2016.08.10 00:00 1.49348000 1.49828000 1.49322000 1.49981000 1.49605777 0.00364818 81495 1470873600 2016.08.11 00:00 1.49837000 1.49583000 1.49533000 1.50164000 1.49603608 0.00354642 76728 1470960000 2016.08.12 00:00 1.49588000 1.50268000 1.49563000 1.50581000 1.49666883 0.00363358 77754 1471219200 2016.08.15 00:00 1.50158000 1.50183000 1.49972000 1.50381000 1.49716037 0.00381914 58731 1471305600 2016.08.16 00:00 1.50193000 1.51093000 1.50018000 1.51138000 1.49847177 0.00500068 95249 1471392000 2016.08.17 00:00 1.51093000 1.51553000 1.51015000 1.51697000 1.50009636 0.00653145 88952 1471478400 2016.08.18 00:00 1.51553000 1.52038000 1.51373000 1.52178000 1.50202813 0.00827710 97417 1471564800 2016.08.19 00:00 1.52043000 1.52478000 1.51958000 1.52680000 1.50419498 0.00986230 80007 1471824000 2016.08.22 00:00 1.52242000 1.52720000 1.52173000 1.52990000 1.50638593 0.01155676 87884 1471910400 2016.08.23 00:00 1.52716000 1.52709000 1.52701000 1.53057000 1.50835775 0.01255045 82253 1471996800 2016.08.24 00:00 1.52717000 1.52540000 1.52378000 1.52920000 1.50998082 0.01324295 81193 1472083200 2016.08.25 00:00 1.52538000 1.52635000 1.52405000 1.52921000 1.51153979 0.01397040 62682 1472169600 2016.08.26 00:00 1.52569000 1.52108000 1.51865000 1.52951000 1.51244838 0.01402062 98857 1472428800 2016.08.29 00:00 1.51722000 1.52056000 1.51716000 1.52501000 1.51322092 0.01394627 71248 1472515200 2016.08.30 00:00 1.52083000 1.51900000 1.51819000 1.52288000 1.51377131 0.01393650 71074 1472601600 2016.08.31 00:00 1.51901000 1.51893000 1.51691000 1.52117000 1.51426261 0.01340559 77049 1472688000 2016.09.01 00:00 1.51885000 1.52071000 1.51793000 1.52308000 1.51487665 0.01272380 76761 1472774400 2016.09.02 00:00 1.52070000 1.51718000 1.51172000 1.52374000 1.51509601 0.01169266 78666 1473033600 2016.09.05 00:00 1.51498000 1.51168000 1.51168000 1.51828000 1.51477068 0.01062325 58975 1473120000 2016.09.06 00:00 1.51148000 1.51533000 1.51147000 1.51633000 1.51482395 0.00949064 84239 1473206400 2016.09.07 00:00 1.51543000 1.51212000 1.51077000 1.51661000 1.51456643 0.00882046 80492 1473292800 2016.09.08 00:00 1.51221000 1.52153000 1.51215000 1.52355000 1.51522963 0.00765106 91383 1473379200 2016.09.09 00:00 1.52163000 1.52623000 1.52088000 1.52843000 1.51627728 0.00703631 86596 1473638400 2016.09.12 00:00 1.52703000 1.52258000 1.52258000 1.53340000 1.51687754 0.00605601 96254 1473724800 2016.09.13 00:00 1.52268000 1.53273000 1.52216000 1.53672000 1.51838730 0.00602814 88638 1473811200 2016.09.14 00:00 1.53268000 1.53363000 1.53116000 1.53620000 1.51983898 0.00620595 78182 1473897600 2016.09.15 00:00 1.53358000 1.53118000 1.53103000 1.53912000 1.52091908 0.00630690 81515 1473984000 2016.09.16 00:00 1.53098000 1.52598000 1.52549000 1.53285000 1.52140107 0.00622156 70500 1474243200 2016.09.19 00:00 1.52422000 1.52128000 1.52003000 1.52709000 1.52138954 0.00608715 59448 1474329600 2016.09.20 00:00 1.52118000 1.51677000 1.51657000 1.52664000 1.52094959 0.00610224 65897 1474416000 2016.09.21 00:00 1.51674000 1.51366000 1.51169000 1.52005000 1.52025534 0.00632825 89954 1474502400 2016.09.22 00:00 1.51361000 1.51968000 1.51208000 1.52419000 1.52020055 0.00618875 70465 1474588800 2016.09.23 00:00 1.51978000 1.52588000 1.51724000 1.52787000 1.52074145 0.00624046 65199 1474848000 2016.09.26 00:00 1.52474000 1.53083000 1.52417000 1.53318000 1.52170226 0.00654464 68767 1474934400 2016.09.27 00:00 1.53088000 1.52423000 1.52262000 1.53136000 1.52194300 0.00653068 76809 1475020800 2016.09.28 00:00 1.52433000 1.52428000 1.52157000 1.52796000 1.52216557 0.00650587 67230 1475107200 2016.09.29 00:00 1.52438000 1.53058000 1.52412000 1.53215000 1.52296694 0.00672881 70994 1475193600 2016.09.30 00:00 1.53083000 1.53138000 1.52208000 1.53310000 1.52376819 0.00684136 84921 1475452800 2016.10.03 00:00 1.52941000 1.53028000 1.52915000 1.53452000 1.52438836 0.00640977 52715 1475539200 2016.10.04 00:00 1.53028000 1.53543000 1.52703000 1.53895000 1.52543994 0.00646676 76523 1475625600 2016.10.05 00:00 1.53553000 1.53423000 1.53335000 1.53944000 1.52627709 0.00596143 66313 1475712000 2016.10.06 00:00 1.53403000 1.52931000 1.52923000 1.53702000 1.52656594 0.00587651 66847 1475798400 2016.10.07 00:00 1.52921000 1.53783000 1.52583000 1.53828000 1.52763871 0.00631116 92129 1476057600 2016.10.10 00:00 1.53441000 1.53073000 1.53063000 1.53763000 1.52793312 0.00623746 54307 1476144000 2016.10.11 00:00 1.53068000 1.52473000 1.52352000 1.53560000 1.52762806 0.00617698 73552 1476230400 2016.10.12 00:00 1.52473000 1.52253000 1.52113000 1.52800000 1.52714253 0.00610886 78345 1476316800 2016.10.13 00:00 1.52233000 1.52648000 1.52208000 1.53023000 1.52707943 0.00604040 81609 1476403200 2016.10.14 00:00 1.52653000 1.52543000 1.52158000 1.53429000 1.52692234 0.00604085 75480 1476662400 2016.10.17 00:00 1.52513000 1.52803000 1.52473000 1.52910000 1.52702783 0.00591032 60596 1476748800 2016.10.18 00:00 1.52813000 1.52002000 1.51941000 1.53008000 1.52636042 0.00573628 67383 1476835200 2016.10.19 00:00 1.51976000 1.52168000 1.51890000 1.52543000 1.52591467 0.00522580 68453 1476921600 2016.10.20 00:00 1.52153000 1.52133000 1.51922000 1.53319000 1.52547803 0.00531219 64685 1477008000 2016.10.21 00:00 1.52128000 1.51638000 1.51542000 1.52142000 1.52461155 0.00601946 65688 1477267200 2016.10.24 00:00 1.51683000 1.51583000 1.51274000 1.51799000 1.52377521 0.00648650 65328 1477353600 2016.10.25 00:00 1.51583000 1.51273000 1.51163000 1.51628000 1.52272329 0.00733957 87834 1477440000 2016.10.26 00:00 1.51278000 1.51688000 1.51038000 1.51970000 1.52216679 0.00767833 94969 1477526400 2016.10.27 00:00 1.51708000 1.51903000 1.51601000 1.52571000 1.52186804 0.00759604 93535 1477612800 2016.10.28 00:00 1.51913000 1.52868000 1.51908000 1.52976000 1.52251680 0.00721185 109034 1477872000 2016.10.31 00:00 1.52993000 1.52713000 1.52384000 1.53002000 1.52295615 0.00695110 84045 1477958400 2016.11.01 00:00 1.52708000 1.53503000 1.52334000 1.53647000 1.52410604 0.00671835 100815 1478044800 2016.11.02 00:00 1.53508000 1.53464000 1.53346000 1.53992000 1.52510928 0.00673286 119150 1478131200 2016.11.03 00:00 1.53472000 1.53535000 1.53226000 1.54023000 1.52608458 0.00712820 120206 1478217600 2016.11.04 00:00 1.53528000 1.54028000 1.53417000 1.54058000 1.52743653 0.00763901 100848 1478476800 2016.11.07 00:00 1.53074000 1.53388000 1.53074000 1.54037000 1.52805019 0.00792986 107487 1478563200 2016.11.08 00:00 1.53378000 1.52833000 1.52663000 1.53765000 1.52807684 0.00790398 83747 1478649600 2016.11.09 00:00 1.52823000 1.52578000 1.52508000 1.57279000 1.52785809 0.00775775 247371 1478736000 2016.11.10 00:00 1.52583000 1.53698000 1.52583000 1.53798000 1.52872685 0.00824222 170834 1478822400 2016.11.11 00:00 1.53683000 1.53338000 1.52914000 1.54257000 1.52917000 0.00840135 149844 1479081600 2016.11.14 00:00 1.53013000 1.51918000 1.51807000 1.53218000 1.52821858 0.00840361 184617 1479168000 2016.11.15 00:00 1.51913000 1.51543000 1.51423000 1.52501000 1.52700062 0.00844181 153364 1479254400 2016.11.16 00:00 1.51543000 1.51138000 1.50967000 1.52337000 1.52551294 0.00891318 144432 1479340800 2016.11.17 00:00 1.51153000 1.50953000 1.50753000 1.52036000 1.52399075 0.00956364 142899 1479427200 2016.11.18 00:00 1.50918000 1.50948000 1.50717000 1.51360000 1.52260878 0.01011260 161454 1479686400 2016.11.21 00:00 1.50988000 1.51146000 1.50918000 1.51726000 1.52154699 0.01052368 149165 1479772800 2016.11.22 00:00 1.51146000 1.51197000 1.50992000 1.51562000 1.52063489 0.01082128 137283 1479859200 2016.11.23 00:00 1.51207000 1.51068000 1.50945000 1.51747000 1.51968681 0.01133147 105539 1479945600 2016.11.24 00:00 1.51068000 1.50979000 1.50888000 1.51479000 1.51874426 0.01188277 85523 1480032000 2016.11.25 00:00 1.50967000 1.51152000 1.50947000 1.51717000 1.51805623 0.01202488 114604 1480291200 2016.11.28 00:00 1.51453000 1.51063000 1.50767000 1.51952000 1.51734897 0.01220420 123438 1480377600 2016.11.29 00:00 1.51050000 1.51743000 1.50875000 1.51763000 1.51735669 0.01154373 112936 1480464000 2016.11.30 00:00 1.51738000 1.51601000 1.51334000 1.52051000 1.51722843 0.01091273 125748 1480550400 2016.12.01 00:00 1.51601000 1.52013000 1.51363000 1.52088000 1.51750477 0.01010428 126538 1480636800 2016.12.02 00:00 1.52018000 1.51443000 1.51226000 1.52224000 1.51721194 0.00877116 111346 1480896000 2016.12.05 00:00 1.51459000 1.52559000 1.49583000 1.53032000 1.51800985 0.00817310 157513 1480982400 2016.12.06 00:00 1.52551000 1.52248000 1.51956000 1.53045000 1.51843558 0.00796089 77832 1481068800 2016.12.07 00:00 1.52248000 1.52303000 1.51927000 1.52729000 1.51887314 0.00794730 74336 1481155200 2016.12.08 00:00 1.52313000 1.50895000 1.50889000 1.53894000 1.51792808 0.00681484 139935 1481241600 2016.12.09 00:00 1.50899000 1.50978000 1.50577000 1.51313000 1.51715207 0.00574616 95895 1481500800 2016.12.12 00:00 1.50589000 1.51353000 1.50589000 1.51647000 1.51680711 0.00561466 92909 1481587200 2016.12.13 00:00 1.51358000 1.51258000 1.51227000 1.51860000 1.51640453 0.00549911 75429 1481673600 2016.12.14 00:00 1.51253000 1.51353000 1.50634000 1.51923000 1.51613077 0.00531213 75236 1481760000 2016.12.15 00:00 1.51358000 1.50048000 1.49832000 1.51488000 1.51464022 0.00576068 116134 1481846400 2016.12.16 00:00 1.50046000 1.50988000 1.49998000 1.51257000 1.51418686 0.00568635 89743 1482105600 2016.12.19 00:00 1.50744000 1.50708000 1.50603000 1.51436000 1.51351002 0.00582946 69232 1482192000 2016.12.20 00:00 1.50708000 1.50143000 1.49833000 1.50842000 1.51235954 0.00641801 72683 1482278400 2016.12.21 00:00 1.50143000 1.50618000 1.50017000 1.50925000 1.51177101 0.00661312 64575 1482364800 2016.12.22 00:00 1.50623000 1.51388000 1.50487000 1.51918000 1.51197187 0.00658295 79080 1482451200 2016.12.23 00:00 1.51393000 1.51118000 1.50678000 1.51487000 1.51189645 0.00659573 46183 1482710400 2016.12.26 00:00 1.50935000 1.51190000 1.50928000 1.51462000 1.51189679 0.00658959 62337 1482796800 2016.12.27 00:00 1.51258000 1.51454000 1.51039000 1.51733000 1.51214852 0.00646800 39833 1482883200 2016.12.28 00:00 1.51437000 1.50978000 1.50757000 1.51888000 1.51192295 0.00644884 56587 1482969600 2016.12.29 00:00 1.50988000 1.51751000 1.50826000 1.52132000 1.51245505 0.00629045 75422 1483056000 2016.12.30 00:00 1.51741000 1.52328000 1.51672000 1.53933000 1.51348600 0.00674719 130011 1483315200 2017.01.02 00:00 1.52139000 1.51563000 1.51442000 1.52483000 1.51369019 0.00624037 60828 1483401600 2017.01.03 00:00 1.51573000 1.50863000 1.50373000 1.51912000 1.51320827 0.00588342 101657 1483488000 2017.01.04 00:00 1.50873000 1.50876000 1.50313000 1.51128000 1.51278462 0.00538758 88144 1483574400 2017.01.05 00:00 1.50850000 1.51463000 1.50438000 1.51591000 1.51296037 0.00538940 125696 1483660800 2017.01.06 00:00 1.51309000 1.51548000 1.50920000 1.52046000 1.51320034 0.00544228 103513 1483920000 2017.01.09 00:00 1.51438000 1.51818000 1.51225000 1.52056000 1.51367459 0.00569870 89645 1484006400 2017.01.10 00:00 1.51828000 1.51533000 1.51456000 1.52362000 1.51383225 0.00575742 96584 1484092800 2017.01.11 00:00 1.51538000 1.50978000 1.50497000 1.51815000 1.51344632 0.00569647 114958 1484179200 2017.01.12 00:00 1.50978000 1.51423000 1.50823000 1.51982000 1.51352096 0.00492354 140804 1484265600 2017.01.13 00:00 1.51423000 1.51773000 1.51272000 1.52184000 1.51392182 0.00502368 131022 1484524800 2017.01.16 00:00 1.51494000 1.51457000 1.51337000 1.51991000 1.51398355 0.00479784 102027 1484611200 2017.01.17 00:00 1.51459000 1.51628000 1.51312000 1.52032000 1.51420226 0.00393689 171809 1484697600 2017.01.18 00:00 1.51628000 1.51918000 1.51401000 1.52254000 1.51467633 0.00366605 131502 1484784000 2017.01.19 00:00 1.51928000 1.51988000 1.51427000 1.52225000 1.51517192 0.00385504 154623 1484870400 2017.01.20 00:00 1.51972000 1.52558000 1.51877000 1.52575000 1.51616316 0.00444138 149514 1485129600 2017.01.23 00:00 1.52333000 1.52452000 1.52143000 1.52639000 1.51695905 0.00478786 144074 1485216000 2017.01.24 00:00 1.52449000 1.52473000 1.52267000 1.52678000 1.51769914 0.00515796 120314 1485302400 2017.01.25 00:00 1.52483000 1.51833000 1.51803000 1.52652000 1.51775922 0.00485417 122314 1485388800 2017.01.26 00:00 1.51843000 1.52358000 1.51728000 1.52578000 1.51831358 0.00509336 134286 1485475200 2017.01.27 00:00 1.52338000 1.53158000 1.51966000 1.53252000 1.51957705 0.00602711 123171 1485734400 2017.01.30 00:00 1.53223000 1.51918000 1.51653000 1.53228000 1.51953924 0.00595296 113787 1485820800 2017.01.31 00:00 1.51928000 1.52213000 1.51668000 1.52324000 1.51978598 0.00550510 156779 1485907200 2017.02.01 00:00 1.52088000 1.52093000 1.51907000 1.52607000 1.51989493 0.00494091 134530 1485993600 2017.02.02 00:00 1.52098000 1.51823000 1.51703000 1.52487000 1.51973637 0.00480167 143576 1486080000 2017.02.03 00:00 1.51828000 1.51813000 1.51398000 1.52110000 1.51958338 0.00471828 131231 1486339200 2017.02.06 00:00 1.51749000 1.51280000 1.50987000 1.51870000 1.51893734 0.00495589 130521 1486425600 2017.02.07 00:00 1.51248000 1.51468000 1.51129000 1.51669000 1.51853188 0.00502762 134450 1486512000 2017.02.08 00:00 1.51473000 1.51488000 1.50866000 1.51564000 1.51818408 0.00479045 136338 1486598400 2017.02.09 00:00 1.51498000 1.51343000 1.51100000 1.51534000 1.51773131 0.00497083 123274 1486684800 2017.02.10 00:00 1.51333000 1.51198000 1.50877000 1.51664000 1.51718357 0.00532023 120477 1486944000 2017.02.13 00:00 1.50958000 1.50898000 1.50823000 1.51390000 1.51640228 0.00589064 99728 1487030400 2017.02.14 00:00 1.50898000 1.50243000 1.50098000 1.50938000 1.51507158 0.00715330 106902 1487116800 2017.02.15 00:00 1.50263000 1.50368000 1.49828000 1.50613000 1.51398667 0.00795132 111259 1487203200 2017.02.16 00:00 1.50368000 1.51178000 1.50272000 1.51387000 1.51377651 0.00794191 112121 1487289600 2017.02.17 00:00 1.51188000 1.50478000 1.50463000 1.51325000 1.51291970 0.00804762 98559 1487548800 2017.02.20 00:00 1.50265000 1.50348000 1.50265000 1.50778000 1.51202068 0.00818625 67901 1487635200 2017.02.21 00:00 1.50350000 1.49653000 1.49603000 1.50623000 1.51054538 0.00881488 93810 1487721600 2017.02.22 00:00 1.49633000 1.49103000 1.48858000 1.49793000 1.50868677 0.01016663 113092 1487808000 2017.02.23 00:00 1.49118000 1.48788000 1.48518000 1.49506000 1.50670517 0.01116852 96472 1487894400 2017.02.24 00:00 1.48788000 1.48293000 1.48088000 1.49068000 1.50444087 0.01153353 93403 1488153600 2017.02.27 00:00 1.48238000 1.48638000 1.48228000 1.48928000 1.50272079 0.01216587 89189 1488240000 2017.02.28 00:00 1.48638000 1.48393000 1.48147000 1.48784000 1.50093119 0.01249783 93503 1488326400 2017.03.01 00:00 1.48393000 1.48578000 1.48247000 1.48962000 1.49948822 0.01244277 119235 1488412800 2017.03.02 00:00 1.48588000 1.48418000 1.48283000 1.48803000 1.49803029 0.01246846 89226 1488499200 2017.03.03 00:00 1.48388000 1.49668000 1.48240000 1.49723000 1.49790169 0.01165564 98508 1488758400 2017.03.06 00:00 1.49568000 1.49383000 1.49232000 1.49906000 1.49751391 0.01124980 91737 1488844800 2017.03.07 00:00 1.49393000 1.49118000 1.49027000 1.49479000 1.49691068 0.01070159 82564 1488931200 2017.03.08 00:00 1.49108000 1.49388000 1.48868000 1.49694000 1.49662205 0.00994092 100581 1489017600 2017.03.09 00:00 1.49403000 1.50218000 1.49298000 1.50516000 1.49715138 0.00932709 125461 1489104000 2017.03.10 00:00 1.50218000 1.50608000 1.50218000 1.51008000 1.49800172 0.00910338 119368 1489363200 2017.03.13 00:00 1.50683000 1.50648000 1.50608000 1.51104000 1.49880918 0.00920433 97679 1489449600 2017.03.14 00:00 1.50648000 1.50088000 1.50038000 1.50814000 1.49900640 0.00924947 89957 1489536000 2017.03.15 00:00 1.50093000 1.50373000 1.49821000 1.50546000 1.49945626 0.00942186 100280 1489622400 2017.03.16 00:00 1.50378000 1.50843000 1.50193000 1.50888000 1.50031091 0.00962681 127227 1489708800 2017.03.17 00:00 1.50838000 1.50508000 1.50398000 1.51197000 1.50076511 0.00986740 88982 1489968000 2017.03.20 00:00 1.50423000 1.49983000 1.49877000 1.50653000 1.50067605 0.00980221 82003 1490054400 2017.03.21 00:00 1.49978000 1.51248000 1.49803000 1.51318000 1.50180023 0.01066055 114171 1490140800 2017.03.22 00:00 1.51253000 1.50928000 1.50872000 1.51506000 1.50251259 0.01085877 109788 1490227200 2017.03.23 00:00 1.50923000 1.50878000 1.50737000 1.51154000 1.50310949 0.01071426 98574 1490313600 2017.03.24 00:00 1.50883000 1.51063000 1.50729000 1.51292000 1.50382573 0.01014730 84160 1490572800 2017.03.27 00:00 1.51332000 1.51383000 1.51147000 1.51706000 1.50477852 0.00996585 85080 1490659200 2017.03.28 00:00 1.51378000 1.51153000 1.50791000 1.51515000 1.50542151 0.00914032 78048 1490745600 2017.03.29 00:00 1.51153000 1.49931000 1.49902000 1.51252000 1.50483947 0.00797141 90186 1490832000 2017.03.30 00:00 1.49913000 1.49223000 1.49122000 1.50210000 1.50363856 0.00692365 94226 1490918400 2017.03.31 00:00 1.49223000 1.48953000 1.48928000 1.49525000 1.50229489 0.00744632 91852 1491177600 2017.04.03 00:00 1.48927000 1.49058000 1.48673000 1.49160000 1.50117919 0.00781607 96185 1491264000 2017.04.04 00:00 1.49058000 1.49243000 1.48818000 1.49293000 1.50034593 0.00796322 87961 1491350400 2017.04.05 00:00 1.49238000 1.49383000 1.49042000 1.49580000 1.49972537 0.00818208 95273 1491436800 2017.04.06 00:00 1.49373000 1.49228000 1.49103000 1.49770000 1.49901628 0.00858243 95445 1491523200 2017.04.07 00:00 1.49238000 1.48783000 1.48683000 1.49563000 1.49795092 0.00915087 105421 1491782400 2017.04.10 00:00 1.48583000 1.48818000 1.48567000 1.49003000 1.49702036 0.00951568 72578 1491868800 2017.04.11 00:00 1.48818000 1.48818000 1.48693000 1.49101000 1.49617842 0.00996328 82476 1491955200 2017.04.12 00:00 1.48803000 1.48743000 1.48338000 1.48974000 1.49534524 0.01028486 75088 1492041600 2017.04.13 00:00 1.48758000 1.48378000 1.48298000 1.49200000 1.49424379 0.01051854 80359 1492128000 2017.04.14 00:00 1.48383000 1.48283000 1.48192000 1.48532000 1.49315676 0.01085766 28894 1492387200 2017.04.17 00:00 1.48233000 1.48743000 1.47981000 1.48838000 1.49261135 0.01099230 46182 1492473600 2017.04.18 00:00 1.48758000 1.49758000 1.48641000 1.49869000 1.49308456 0.00999681 90850 1492560000 2017.04.19 00:00 1.49763000 1.49681000 1.49670000 1.50028000 1.49343936 0.00929834 77856 1492646400 2017.04.20 00:00 1.49677000 1.49773000 1.49590000 1.50516000 1.49384799 0.00866948 85509 1492732800 2017.04.21 00:00 1.49753000 1.49738000 1.49198000 1.49963000 1.49418438 0.00787561 74885 1492992000 2017.04.24 00:00 1.52078000 1.51333000 1.50878000 1.52098000 1.49600777 0.00817543 115596 1493078400 2017.04.25 00:00 1.51328000 1.52278000 1.51148000 1.52580000 1.49855750 0.01034388 99430 1493164800 2017.04.26 00:00 1.52273000 1.52198000 1.51803000 1.52463000 1.50078822 0.01242274 117474 1493251200 2017.04.27 00:00 1.52193000 1.51763000 1.51728000 1.52584000 1.50239220 0.01346288 103990 1493337600 2017.04.28 00:00 1.51768000 1.52273000 1.51603000 1.52737000 1.50432913 0.01462520 91915 1493596800 2017.05.01 00:00 1.52378000 1.52218000 1.52093000 1.52492000 1.50602921 0.01545804 31777 1493683200 2017.05.02 00:00 1.52168000 1.52278000 1.51973000 1.52378000 1.50762453 0.01617339 65534 1493769600 2017.05.03 00:00 1.52278000 1.52078000 1.52053000 1.52368000 1.50887743 0.01658083 80322 1493856000 2017.05.04 00:00 1.52088000 1.53828000 1.52018000 1.53838000 1.51167767 0.01829197 106118 1493942400 2017.05.05 00:00 1.53823000 1.54463000 1.53658000 1.54568000 1.51481599 0.01987798 94328 1494201600 2017.05.08 00:00 1.54733000 1.53568000 1.53447000 1.54758000 1.51680304 0.02010297 100879 1494288000 2017.05.09 00:00 1.53568000 1.53408000 1.53403000 1.53843000 1.51844846 0.01988254 97083 1494374400 2017.05.10 00:00 1.53418000 1.53241000 1.53127000 1.53728000 1.51977813 0.01920544 78939 1494460800 2017.05.11 00:00 1.53241000 1.52838000 1.52727000 1.53550000 1.52059736 0.01769719 83171 1494547200 2017.05.12 00:00 1.52843000 1.53488000 1.52767000 1.53518000 1.52195761 0.01603062 81412 1494806400 2017.05.15 00:00 1.53428000 1.53368000 1.53172000 1.53724000 1.52307403 0.01434832 78574 1494892800 2017.05.16 00:00 1.53343000 1.54588000 1.53328000 1.54837000 1.52524603 0.01411406 105824 1494979200 2017.05.17 00:00 1.54583000 1.55008000 1.54413000 1.55199000 1.52761117 0.01369501 125191 1495065600 2017.05.18 00:00 1.55008000 1.54593000 1.54467000 1.55408000 1.52935582 0.01252716 154555 1495152000 2017.05.19 00:00 1.54603000 1.55223000 1.54433000 1.55312000 1.53153431 0.01118578 81119 1495411200 2017.05.22 00:00 1.55028000 1.55633000 1.54912000 1.56030000 1.53389581 0.01150817 93283 1495497600 2017.05.23 00:00 1.55643000 1.55463000 1.55378000 1.56270000 1.53587049 0.01201234 126638 1495584000 2017.05.24 00:00 1.55468000 1.55313000 1.55143000 1.55757000 1.53751425 0.01214461 119884 1495670400 2017.05.25 00:00 1.55313000 1.55423000 1.55074000 1.55731000 1.53910623 0.01179113 88200 1495756800 2017.05.26 00:00 1.55423000 1.54433000 1.54252000 1.55518000 1.53960373 0.01123026 99980 1496016000 2017.05.29 00:00 1.54207000 1.54733000 1.54198000 1.54927000 1.54033957 0.01056876 41052 1496102400 2017.05.30 00:00 1.54743000 1.54821000 1.54201000 1.55107000 1.54108913 0.00981422 105897 1496188800 2017.05.31 00:00 1.54826000 1.55488000 1.54548000 1.55595000 1.54240255 0.00883597 106331 1496275200 2017.06.01 00:00 1.55493000 1.55448000 1.55193000 1.55778000 1.54355278 0.00890186 82678 1496361600 2017.06.02 00:00 1.55448000 1.55773000 1.55367000 1.55961000 1.54490299 0.00920057 83986 1496620800 2017.06.05 00:00 1.55608000 1.55473000 1.55219000 1.55903000 1.54583890 0.00907772 70119 1496707200 2017.06.06 00:00 1.55473000 1.55528000 1.55182000 1.55608000 1.54673805 0.00877392 84913 1496793600 2017.06.07 00:00 1.55508000 1.55558000 1.54797000 1.55737000 1.54758014 0.00820751 102017 1496880000 2017.06.08 00:00 1.55533000 1.54805000 1.54788000 1.55675000 1.54762489 0.00697999 118667 1496966400 2017.06.09 00:00 1.54808000 1.55003000 1.54597000 1.55061000 1.54785395 0.00628240 109142 1497225600 2017.06.12 00:00 1.55108000 1.55133000 1.54956000 1.55441000 1.54818500 0.00525143 67523 1497312000 2017.06.13 00:00 1.55003000 1.54833000 1.54618000 1.55139000 1.54819881 0.00521652 79517 1497398400 2017.06.14 00:00 1.54818000 1.54298000 1.54163000 1.55031000 1.54770178 0.00564917 127912 1497484800 2017.06.15 00:00 1.54253000 1.54199000 1.54053000 1.54581000 1.54715780 0.00613088 128250 1497571200 2017.06.16 00:00 1.54198000 1.54858000 1.54163000 1.54948000 1.54729325 0.00594565 89671 1497830400 2017.06.19 00:00 1.54933000 1.54583000 1.54563000 1.55053000 1.54715389 0.00568427 80370 1497916800 2017.06.20 00:00 1.54603000 1.54668000 1.54523000 1.54916000 1.54710876 0.00545924 94160 1498003200 2017.06.21 00:00 1.54673000 1.55143000 1.54598000 1.55153000 1.54752031 0.00516053 80667 1498089600 2017.06.22 00:00 1.55133000 1.55023000 1.54933000 1.55308000 1.54777837 0.00485647 73133 1498176000 2017.06.23 00:00 1.55023000 1.55298000 1.54813000 1.55372000 1.54827377 0.00469658 67810 1498435200 2017.06.26 00:00 1.55223000 1.55223000 1.55108000 1.55618000 1.54865055 0.00460451 72430 1498521600 2017.06.27 00:00 1.55148000 1.57268000 1.55017000 1.57373000 1.55093907 0.00639357 114169 1498608000 2017.06.28 00:00 1.57156000 1.57198000 1.56453000 1.57797000 1.55294297 0.00770518 140102 1498694400 2017.06.29 00:00 1.57238000 1.57773000 1.57144000 1.57923000 1.55530364 0.00956076 116400 1498780800 2017.06.30 00:00 1.57723000 1.57223000 1.56868000 1.57853000 1.55691567 0.01051127 105528 1499040000 2017.07.03 00:00 1.57203000 1.57098000 1.56946000 1.57345000 1.55825513 0.01122983 80706 1499126400 2017.07.04 00:00 1.57088000 1.56842000 1.56773000 1.57218000 1.55922321 0.01166663 60775 1499212800 2017.07.05 00:00 1.56823000 1.56723000 1.56558000 1.57114000 1.55998576 0.01196830 95748 1499299200 2017.07.06 00:00 1.56693000 1.57883000 1.56543000 1.57904000 1.56178045 0.01279595 93596 1499385600 2017.07.07 00:00 1.57868000 1.57583000 1.57218000 1.57990000 1.56311851 0.01322104 90378 1499644800 2017.07.10 00:00 1.57538000 1.57843000 1.57441000 1.57957000 1.56457674 0.01373012 68986 1499731200 2017.07.11 00:00 1.57838000 1.58453000 1.57582000 1.58602000 1.56647705 0.01436618 89218 1499817600 2017.07.12 00:00 1.58443000 1.57198000 1.57117000 1.58563000 1.56700114 0.01353236 118427 1499904000 2017.07.13 00:00 1.57178000 1.56613000 1.56598000 1.57661000 1.56691818 0.01231262 109697 1499990400 2017.07.14 00:00 1.56603000 1.57203000 1.56466000 1.57380000 1.56740502 0.01169681 101562 1500249600 2017.07.17 00:00 1.57168000 1.57233000 1.56653000 1.57398000 1.56787406 0.01070774 81371 1500336000 2017.07.18 00:00 1.57108000 1.57873000 1.57058000 1.58304000 1.56890796 0.00980367 133241 1500422400 2017.07.19 00:00 1.57858000 1.57608000 1.57458000 1.57938000 1.56959101 0.00903288 91559 1500508800 2017.07.20 00:00 1.57528000 1.58908000 1.57293000 1.59172000 1.57144711 0.00862591 135783 1500595200 2017.07.21 00:00 1.58728000 1.58858000 1.58538000 1.59282000 1.57307881 0.00808562 109172 1500854400 2017.07.24 00:00 1.58949000 1.58533000 1.58257000 1.59108000 1.57424559 0.00676706 94240 1500940800 2017.07.25 00:00 1.58473000 1.58654000 1.58422000 1.59226000 1.57541649 0.00699775 115406 1501027200 2017.07.26 00:00 1.58638000 1.59182000 1.58187000 1.59305000 1.57697873 0.00757092 123084 1501113600 2017.07.27 00:00 1.59193000 1.58678000 1.58432000 1.59585000 1.57791218 0.00780270 122811 1501200000 2017.07.28 00:00 1.58668000 1.59433000 1.58477000 1.59637000 1.57947578 0.00843589 101868 1501459200 2017.07.31 00:00 1.59468000 1.60406000 1.59062000 1.60466000 1.58181714 0.00983895 90057 1501545600 2017.08.01 00:00 1.60403000 1.60308000 1.59972000 1.60645000 1.58384217 0.01055562 91045 1501632000 2017.08.02 00:00 1.60148000 1.61163000 1.60108000 1.61622000 1.58648863 0.01175290 88975 1501718400 2017.08.03 00:00 1.60976000 1.61270000 1.60917000 1.61587000 1.58898495 0.01325611 88715 1501804800 2017.08.04 00:00 1.61195000 1.60100000 1.59738000 1.61385000 1.59012924 0.01335688 87305 1502064000 2017.08.07 00:00 1.60075000 1.60735000 1.60040000 1.60913000 1.59176931 0.01386050 72532 1502150400 2017.08.08 00:00 1.60750000 1.60215000 1.59810000 1.60905000 1.59275795 0.01411339 80416 1502236800 2017.08.09 00:00 1.60115000 1.60370000 1.59455000 1.60405000 1.59380005 0.01367254 100184 1502323200 2017.08.10 00:00 1.60275000 1.60540000 1.59680000 1.60575000 1.59490481 0.01252876 86442 1502409600 2017.08.11 00:00 1.60383000 1.60730000 1.60240000 1.61094000 1.59608530 0.01177782 93693 1502668800 2017.08.14 00:00 1.60616000 1.60545000 1.60390000 1.60994000 1.59697718 0.01067487 62419 1502755200 2017.08.15 00:00 1.60495000 1.60450000 1.59950000 1.60727000 1.59769364 0.00993432 92044 1502841600 2017.08.16 00:00 1.60335000 1.60305000 1.59895000 1.60744000 1.59820377 0.00865966 95010 1502928000 2017.08.17 00:00 1.60255000 1.60208000 1.59410000 1.60653000 1.59857293 0.00837477 96327 1503014400 2017.08.18 00:00 1.60200000 1.60280000 1.59965000 1.60457000 1.59897551 0.00801267 82172 1503273600 2017.08.21 00:00 1.60345000 1.60750000 1.59885000 1.60915000 1.59978737 0.00734935 52689 1503360000 2017.08.22 00:00 1.60732000 1.60225000 1.59996000 1.60905000 1.60002190 0.00664189 62931 1503446400 2017.08.23 00:00 1.60215000 1.60655000 1.60020000 1.60892000 1.60064363 0.00622222 80959 1503532800 2017.08.24 00:00 1.60540000 1.60680000 1.60460000 1.60835000 1.60122995 0.00515820 54377 1503619200 2017.08.25 00:00 1.60680000 1.61600000 1.60210000 1.61809000 1.60263662 0.00493430 76909 1503878400 2017.08.28 00:00 1.61838000 1.62125000 1.61500000 1.62265000 1.60440932 0.00552846 58186 1503964800 2017.08.29 00:00 1.62125000 1.62215000 1.61951000 1.63075000 1.60609891 0.00619280 120195 1504051200 2017.08.30 00:00 1.62220000 1.61444000 1.61405000 1.62365000 1.60689330 0.00619304 93338 1504137600 2017.08.31 00:00 1.61318000 1.61445000 1.60874000 1.61773000 1.60761299 0.00622284 105308 1504224000 2017.09.01 00:00 1.61410000 1.61015000 1.60890000 1.62098000 1.60785461 0.00604994 101371 1504483200 2017.09.04 00:00 1.61405000 1.61350000 1.61175000 1.61730000 1.60839226 0.00613992 51666 1504569600 2017.09.05 00:00 1.61350000 1.61160000 1.60895000 1.61495000 1.60869776 0.00599655 91414 1504656000 2017.09.06 00:00 1.61095000 1.60895000 1.60781000 1.61479000 1.60872178 0.00588933 94677 1504742400 2017.09.07 00:00 1.60750000 1.61040000 1.60504000 1.61767000 1.60888161 0.00583364 133431 1504828800 2017.09.08 00:00 1.61055000 1.61415000 1.60918000 1.61700000 1.60938337 0.00587562 122193 1505088000 2017.09.11 00:00 1.61025000 1.60952000 1.60900000 1.61456000 1.60939638 0.00580790 78563 1505174400 2017.09.12 00:00 1.60925000 1.61240000 1.60720000 1.61302000 1.60968244 0.00569515 87271 1505260800 2017.09.13 00:00 1.61115000 1.60480000 1.60400000 1.61317000 1.60921744 0.00569953 85712 1505347200 2017.09.14 00:00 1.60435000 1.60465000 1.60216000 1.60860000 1.60878245 0.00569851 119279 1505433600 2017.09.15 00:00 1.60420000 1.60720000 1.60305000 1.61038000 1.60863174 0.00561075 99212 1505692800 2017.09.18 00:00 1.60221000 1.61185000 1.60167000 1.61217000 1.60893824 0.00552111 74873 1505779200 2017.09.19 00:00 1.61000000 1.61500000 1.60950000 1.61895000 1.60951555 0.00520801 99205 1505865600 2017.09.20 00:00 1.61415000 1.60425000 1.60255000 1.61783000 1.60901407 0.00552157 88157 1505952000 2017.09.21 00:00 1.60345000 1.61160000 1.60215000 1.61296000 1.60926035 0.00540449 99796 1506038400 2017.09.22 00:00 1.61095000 1.60775000 1.60587000 1.61696000 1.60911651 0.00526472 98916 1506297600 2017.09.25 00:00 1.60365000 1.60125000 1.59910000 1.60785000 1.60836732 0.00510775 100467 1506384000 2017.09.26 00:00 1.60005000 1.59735000 1.59535000 1.60252000 1.60731805 0.00506366 102912 1506470400 2017.09.27 00:00 1.59695000 1.59692000 1.59380000 1.59868000 1.60632776 0.00562213 107671 1506556800 2017.09.28 00:00 1.59460000 1.60025000 1.59460000 1.60286000 1.60574892 0.00566160 107008 1506643200 2017.09.29 00:00 1.59955000 1.60405000 1.59905000 1.60588000 1.60558712 0.00563746 82697 1506902400 2017.10.02 00:00 1.60035000 1.59745000 1.59733000 1.60370000 1.60481216 0.00583816 85228 1506988800 2017.10.03 00:00 1.59640000 1.59940000 1.59640000 1.60307000 1.60429671 0.00589011 73151 1507075200 2017.10.04 00:00 1.59935000 1.60055000 1.59825000 1.60260000 1.60393988 0.00594365 66328 1507161600 2017.10.05 00:00 1.59995000 1.59735000 1.59580000 1.60569000 1.60331228 0.00608230 73454 1507248000 2017.10.06 00:00 1.59755000 1.59951000 1.59552000 1.60334000 1.60295015 0.00570840 82137 1507507200 2017.10.09 00:00 1.60000000 1.60080000 1.59885000 1.60306000 1.60274538 0.00556917 38506 1507593600 2017.10.10 00:00 1.59970000 1.60120000 1.59860000 1.60255000 1.60259820 0.00515926 89962 1507680000 2017.10.11 00:00 1.60110000 1.60619000 1.60070000 1.60712000 1.60294027 0.00516782 84097 1507766400 2017.10.12 00:00 1.60575000 1.59975000 1.59912000 1.60831000 1.60263644 0.00521418 74494 1507852800 2017.10.13 00:00 1.59955000 1.59485000 1.59475000 1.60496000 1.60189487 0.00541541 86533 1508112000 2017.10.16 00:00 1.59365000 1.59415000 1.59270000 1.59716000 1.60115727 0.00522533 64644 1508198400 2017.10.17 00:00 1.59325000 1.59485000 1.59310000 1.59674000 1.60055657 0.00438765 70720 1508284800 2017.10.18 00:00 1.59470000 1.59910000 1.59305000 1.60115000 1.60041785 0.00431280 74331 1508371200 2017.10.19 00:00 1.59875000 1.60765000 1.59862000 1.60830000 1.60110663 0.00399849 88845 1508457600 2017.10.20 00:00 1.60760000 1.60310000 1.60140000 1.60819000 1.60129647 0.00381017 85499 1508716800 2017.10.23 00:00 1.60240000 1.60005000 1.59840000 1.60352000 1.60117776 0.00377308 64479 1508803200 2017.10.24 00:00 1.59915000 1.60250000 1.59875000 1.60475000 1.60130369 0.00372929 70025 1508889600 2017.10.25 00:00 1.60225000 1.60695000 1.60080000 1.60792000 1.60184143 0.00396365 94150 1508976000 2017.10.26 00:00 1.60680000 1.59330000 1.59135000 1.60999000 1.60102796 0.00413778 108594 1509062400 2017.10.27 00:00 1.59275000 1.58385000 1.58241000 1.59375000 1.59939197 0.00527986 108182 1509321600 2017.10.30 00:00 1.58460000 1.58550000 1.58200000 1.58746000 1.59806892 0.00606690 71350 1509408000 2017.10.31 00:00 1.58535000 1.58695000 1.58220000 1.58885000 1.59700998 0.00660906 55615 1509494400 2017.11.01 00:00 1.58695000 1.58110000 1.58000000 1.58797000 1.59549474 0.00760120 73008 1509580800 2017.11.02 00:00 1.58090000 1.58445000 1.58065000 1.58796000 1.59444286 0.00815383 96104 1509667200 2017.11.03 00:00 1.58435000 1.58430000 1.58275000 1.58960000 1.59347687 0.00856606 80398 1509926400 2017.11.06 00:00 1.58456000 1.58055000 1.57965000 1.58590000 1.59224574 0.00911746 66103 1510012800 2017.11.07 00:00 1.58010000 1.58060000 1.57670000 1.58230000 1.59113663 0.00948071 74511 1510099200 2017.11.08 00:00 1.57926000 1.57875000 1.57715000 1.58265000 1.58995695 0.00948288 67147 1510185600 2017.11.09 00:00 1.57880000 1.58185000 1.57810000 1.58415000 1.58918486 0.00953742 99005 1510272000 2017.11.10 00:00 1.58160000 1.58695000 1.58125000 1.58745000 1.58897201 0.00950531 66629 1510531200 2017.11.13 00:00 1.58383000 1.58885000 1.58383000 1.58935000 1.58896039 0.00943653 62409 1510617600 2017.11.14 00:00 1.58860000 1.60320000 1.58805000 1.60384000 1.59031655 0.00968608 93696 1510704000 2017.11.15 00:00 1.60295000 1.59970000 1.59925000 1.60730000 1.59121021 0.00969169 98986 1510790400 2017.11.16 00:00 1.59950000 1.59605000 1.59460000 1.60000000 1.59167114 0.00908409 83708 1510876800 2017.11.17 00:00 1.59585000 1.59785000 1.59580000 1.60173000 1.59225960 0.00894526 86381 1511136000 2017.11.20 00:00 1.59560000 1.59205000 1.59045000 1.59986000 1.59223964 0.00876847 92384 1511222400 2017.11.21 00:00 1.59175000 1.58960000 1.58745000 1.59362000 1.59198825 0.00839437 71339 1511308800 2017.11.22 00:00 1.58925000 1.59210000 1.58714000 1.59292000 1.59199889 0.00770392 75051 1511395200 2017.11.23 00:00 1.59225000 1.59395000 1.59080000 1.59599000 1.59218471 0.00779900 41997 1511481600 2017.11.24 00:00 1.59395000 1.60440000 1.59345000 1.60641000 1.59334807 0.00851804 66362 1511740800 2017.11.27 00:00 1.60342000 1.60220000 1.60160000 1.60826000 1.59419111 0.00890459 81299 1511827200 2017.11.28 00:00 1.59965000 1.59378000 1.59260000 1.60336000 1.59415196 0.00874070 99587 1511913600 2017.11.29 00:00 1.59315000 1.59557000 1.59200000 1.59797000 1.59428701 0.00829223 85986 1512000000 2017.11.30 00:00 1.59495000 1.60520000 1.59424000 1.60709000 1.59532634 0.00865633 98705 1512086400 2017.12.01 00:00 1.60280000 1.60235000 1.59608000 1.60746000 1.59599526 0.00863181 124932 1512345600 2017.12.04 00:00 1.59825000 1.59875000 1.59580000 1.60155000 1.59625762 0.00799857 88352 1512432000 2017.12.05 00:00 1.59855000 1.59300000 1.59050000 1.59910000 1.59594737 0.00717260 84523 1512518400 2017.12.06 00:00 1.59275000 1.59176000 1.58975000 1.59540000 1.59554857 0.00610771 76056 1512604800 2017.12.07 00:00 1.59045000 1.59105000 1.59000000 1.59383000 1.59512014 0.00542527 70614 1512691200 2017.12.08 00:00 1.59095000 1.59185000 1.58740000 1.59263000 1.59480869 0.00523233 82777 1512950400 2017.12.11 00:00 1.59065000 1.59030000 1.58969000 1.59499000 1.59437930 0.00529416 57169 1513036800 2017.12.12 00:00 1.59015000 1.58790000 1.58618000 1.59311000 1.59376222 0.00528814 63450 1513123200 2017.12.13 00:00 1.58645000 1.59210000 1.58578000 1.59328000 1.59360391 0.00517545 71999 1513209600 2017.12.14 00:00 1.59195000 1.58495000 1.58455000 1.59728000 1.59277973 0.00569610 95720 1513296000 2017.12.15 00:00 1.58430000 1.58450000 1.58347000 1.59007000 1.59199118 0.00607667 74269 1513555200 2017.12.18 00:00 1.58375000 1.58740000 1.58325000 1.59396000 1.59155393 0.00629356 69559 1513641600 2017.12.19 00:00 1.58660000 1.59455000 1.58617000 1.59619000 1.59183927 0.00621442 76701 1513728000 2017.12.20 00:00 1.59400000 1.59535000 1.59255000 1.60049000 1.59217362 0.00615373 74266 1513814400 2017.12.21 00:00 1.59450000 1.59585000 1.59365000 1.59927000 1.59252376 0.00609358 60040 1513900800 2017.12.22 00:00 1.59500000 1.59335000 1.58970000 1.59545000 1.59260245 0.00547286 59440 1514246400 2017.12.26 00:00 1.59375000 1.59300000 1.59210000 1.59590000 1.59264031 0.00503151 21652 1514332800 2017.12.27 00:00 1.59250000 1.59285000 1.59160000 1.59537000 1.59266028 0.00502356 56552 1514419200 2017.12.28 00:00 1.59195000 1.59750000 1.59066000 1.59922000 1.59312120 0.00507141 47458 1514505600 2017.12.29 00:00 1.59740000 1.60390000 1.59575000 1.60725000 1.59414776 0.00503032 46314 1514851200 2018.01.02 00:00 1.60480000 1.60270000 1.59930000 1.60640000 1.59496226 0.00528373 68375 1514937600 2018.01.03 00:00 1.60270000 1.59700000 1.59590000 1.60368000 1.59515633 0.00530949 71733 1515024000 2018.01.04 00:00 1.59670000 1.60215000 1.59665000 1.60628000 1.59582239 0.00574919 76155 1515110400 2018.01.05 00:00 1.60200000 1.59575000 1.59568000 1.60266000 1.59581550 0.00567442 69565 1515369600 2018.01.08 00:00 1.59450000 1.59460000 1.59310000 1.59983000 1.59569973 0.00554095 69340 1515456000 2018.01.09 00:00 1.59435000 1.59370000 1.59165000 1.59521000 1.59550928 0.00543493 79411 1515542400 2018.01.10 00:00 1.59325000 1.59415000 1.59275000 1.60005000 1.59537983 0.00528603 115635 1515628800 2018.01.11 00:00 1.59390000 1.59940000 1.59170000 1.60364000 1.59576270 0.00515667 113750 1515715200 2018.01.12 00:00 1.59925000 1.61430000 1.59925000 1.61790000 1.59752816 0.00677639 130050 1515974400 2018.01.15 00:00 1.61318000 1.62090000 1.61225000 1.62400000 1.59975405 0.00835198 95857 1516060800 2018.01.16 00:00 1.61965000 1.61930000 1.61515000 1.62322000 1.60161557 0.00905885 125027 1516147200 2018.01.17 00:00 1.61830000 1.61437000 1.61375000 1.62466000 1.60283028 0.00914936 149561 1516233600 2018.01.18 00:00 1.61315000 1.61660000 1.61192000 1.61948000 1.60414168 0.00970002 120140 1516320000 2018.01.19 00:00 1.61600000 1.61395000 1.61290000 1.62090000 1.60507580 0.00992364 109524 1516579200 2018.01.22 00:00 1.61930000 1.61680000 1.61419000 1.61930000 1.60619239 0.01025483 95038 1516665600 2018.01.23 00:00 1.61700000 1.61975000 1.61374000 1.62161000 1.60748359 0.01051224 107171 1516752000 2018.01.24 00:00 1.61965000 1.62200000 1.61661000 1.62304000 1.60886611 0.01072170 129056 1516838400 2018.01.25 00:00 1.62180000 1.62425000 1.61911000 1.63243000 1.61033124 0.01087185 189228 1516924800 2018.01.26 00:00 1.62225000 1.62440000 1.62195000 1.63040000 1.61167112 0.01113052 155453 1517184000 2018.01.29 00:00 1.62243000 1.62275000 1.61930000 1.62628000 1.61272625 0.01143307 129141 1517270400 2018.01.30 00:00 1.62175000 1.62635000 1.62157000 1.63035000 1.61402375 0.01181162 136945 1517356800 2018.01.31 00:00 1.62662000 1.62870000 1.62560000 1.63170000 1.61542149 0.01183327 150315 1517443200 2018.02.01 00:00 1.62845000 1.63590000 1.62690000 1.63799000 1.61737183 0.01257146 138905 1517529600 2018.02.02 00:00 1.63580000 1.64325000 1.63560000 1.64473000 1.61983641 0.01321823 134352 1517788800 2018.02.05 00:00 1.64005000 1.63450000 1.63400000 1.64520000 1.62123295 0.01253684 150896 1517875200 2018.02.06 00:00 1.63435000 1.63210000 1.62840000 1.64191000 1.62226790 0.01124020 231960 1517961600 2018.02.07 00:00 1.63210000 1.62525000 1.62265000 1.63398000 1.62255191 0.00933102 147641 1518048000 2018.02.08 00:00 1.62505000 1.63030000 1.62360000 1.63245000 1.62328983 0.00782651 171776 1518134400 2018.02.09 00:00 1.63000000 1.62640000 1.62575000 1.63655000 1.62358603 0.00753898 157654 1518393600 2018.02.12 00:00 1.62585000 1.62615000 1.62255000 1.63006000 1.62383022 0.00748988 94811 1518480000 2018.02.13 00:00 1.62620000 1.63346000 1.62550000 1.63570000 1.62474734 0.00753818 106909 1518566400 2018.02.14 00:00 1.63315000 1.63645000 1.62521000 1.63841000 1.62586188 0.00738817 132806 1518652800 2018.02.15 00:00 1.63620000 1.63695000 1.63465000 1.63951000 1.62691789 0.00728550 117428 1518739200 2018.02.16 00:00 1.63695000 1.62750000 1.62735000 1.64037000 1.62697333 0.00667061 95606 1518998400 2018.02.19 00:00 1.62607000 1.62884000 1.62560000 1.63097000 1.62715111 0.00622206 63094 1519084800 2018.02.20 00:00 1.62950000 1.62745000 1.62600000 1.63071000 1.62717957 0.00598652 110065 1519171200 2018.02.21 00:00 1.62579000 1.62585000 1.62508000 1.62915000 1.62705295 0.00593929 131223 1519257600 2018.02.22 00:00 1.62530000 1.62645000 1.62225000 1.62767000 1.62699553 0.00593604 116685 1519344000 2018.02.23 00:00 1.62630000 1.62255000 1.62180000 1.62908000 1.62657214 0.00620407 106572 1519603200 2018.02.26 00:00 1.62215000 1.62110000 1.61878000 1.62469000 1.62605099 0.00654731 100115 1519689600 2018.02.27 00:00 1.62070000 1.61990000 1.61757000 1.62705000 1.62546518 0.00700592 117901 1519776000 2018.02.28 00:00 1.61970000 1.61520000 1.61320000 1.62108000 1.62448754 0.00782692 118322 1519862400 2018.03.01 00:00 1.61505000 1.62305000 1.61421000 1.62393000 1.62435063 0.00747458 133249 1519948800 2018.03.02 00:00 1.62235000 1.62585000 1.61875000 1.62946000 1.62449343 0.00610823 122413 1520208000 2018.03.05 00:00 1.62550000 1.62615000 1.62105000 1.63015000 1.62465120 0.00563234 116189 1520294400 2018.03.06 00:00 1.62585000 1.63250000 1.62554000 1.63401000 1.62539870 0.00541060 115851 1520380800 2018.03.07 00:00 1.63190000 1.63080000 1.62915000 1.63797000 1.62591311 0.00540371 107612 1520467200 2018.03.08 00:00 1.63075000 1.62180000 1.62080000 1.63603000 1.62552139 0.00546529 127119 1520553600 2018.03.09 00:00 1.62150000 1.61984000 1.61745000 1.62400000 1.62498030 0.00571661 114449 1520812800 2018.03.12 00:00 1.62080000 1.62030000 1.61881000 1.62140000 1.62453456 0.00590787 3425