Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.23256000 1.23268000 0.00001000 5.00000000 12.00000000 0.00001000 0.94920000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1266969600 2010.02.24 00:00 1.35060000 1.35380000 1.35020000 1.36250000 1.35380000 0.00000000 11617 1267056000 2010.02.25 00:00 1.35400000 1.35470000 1.34510000 1.35700000 1.35388571 0.00000000 13460 1267142400 2010.02.26 00:00 1.35480000 1.36150000 1.35300000 1.36830000 1.35461088 0.00000000 12150 1267401600 2010.03.01 00:00 1.36240000 1.35590000 1.34600000 1.36540000 1.35473366 0.00000000 14150 1267488000 2010.03.02 00:00 1.35600000 1.36140000 1.34370000 1.36210000 1.35536855 0.00000000 13911 1267574400 2010.03.03 00:00 1.36130000 1.36960000 1.35920000 1.37350000 1.35672392 0.00000000 13926 1267660800 2010.03.04 00:00 1.36950000 1.35800000 1.35510000 1.37110000 1.35684545 0.00000000 11583 1267747200 2010.03.05 00:00 1.35810000 1.36200000 1.35300000 1.36300000 1.35733636 0.00000000 9948 1268006400 2010.03.08 00:00 1.36340000 1.36330000 1.36050000 1.37040000 1.35790433 0.00000000 9463 1268092800 2010.03.09 00:00 1.36340000 1.36010000 1.35370000 1.36350000 1.35811344 0.00000000 10105 1268179200 2010.03.10 00:00 1.36000000 1.36560000 1.35440000 1.36790000 1.35882645 0.00000000 10104 1268265600 2010.03.11 00:00 1.36540000 1.36800000 1.36210000 1.36870000 1.35970012 0.00000000 8329 1268352000 2010.03.12 00:00 1.36790000 1.37610000 1.36690000 1.37960000 1.36126201 0.00000000 9567 1268611200 2010.03.15 00:00 1.37760000 1.36760000 1.36390000 1.37770000 1.36186563 0.00000000 8656 1268697600 2010.03.16 00:00 1.36770000 1.37650000 1.36560000 1.37820000 1.36325938 0.00000000 9857 1268784000 2010.03.17 00:00 1.37660000 1.37370000 1.37260000 1.38170000 1.36425372 0.00000000 9277 1268870400 2010.03.18 00:00 1.37360000 1.36070000 1.35860000 1.37410000 1.36391527 0.00000000 9613 1268956800 2010.03.19 00:00 1.36080000 1.35360000 1.35030000 1.36260000 1.36293287 0.00000000 9256 1269216000 2010.03.22 00:00 1.35370000 1.35570000 1.34630000 1.35670000 1.36224402 0.00000000 8380 1269302400 2010.03.23 00:00 1.35580000 1.34970000 1.34750000 1.35690000 1.36104935 0.00761329 9525 1269388800 2010.03.24 00:00 1.34980000 1.33130000 1.33120000 1.35060000 1.35821608 0.01042833 13018 1269475200 2010.03.25 00:00 1.33140000 1.32720000 1.32670000 1.33870000 1.35526217 0.01321961 12232 1269561600 2010.03.26 00:00 1.32730000 1.34140000 1.32670000 1.34220000 1.35394196 0.01391724 11228 1269820800 2010.03.29 00:00 1.34730000 1.34820000 1.34180000 1.35060000 1.35339511 0.01415677 9762 1269907200 2010.03.30 00:00 1.34810000 1.34130000 1.33950000 1.35370000 1.35224319 0.01467183 9422 1269993600 2010.03.31 00:00 1.34120000 1.35090000 1.33840000 1.35480000 1.35211527 0.01419179 9955 1270080000 2010.04.01 00:00 1.35100000 1.35880000 1.34600000 1.35910000 1.35275191 0.01402226 9638 1270166400 2010.04.02 00:00 1.35870000 1.34900000 1.34750000 1.35900000 1.35239459 0.01398048 4412 1270425600 2010.04.05 00:00 1.34970000 1.34830000 1.34600000 1.35380000 1.35200463 0.01388071 5080 1270512000 2010.04.06 00:00 1.34820000 1.33980000 1.33550000 1.34960000 1.35084228 0.01425587 10099 1270598400 2010.04.07 00:00 1.33990000 1.33430000 1.33260000 1.34080000 1.34926683 0.01463075 9451 1270684800 2010.04.08 00:00 1.33420000 1.33600000 1.32820000 1.33660000 1.34800332 0.01453622 10125 1270771200 2010.04.09 00:00 1.33610000 1.34930000 1.33410000 1.34940000 1.34812681 0.01309654 9848 1271030400 2010.04.12 00:00 1.36590000 1.35910000 1.35660000 1.36910000 1.34917188 0.01254373 11925 1271116800 2010.04.13 00:00 1.35920000 1.36120000 1.35450000 1.36270000 1.35031741 0.01140817 10602 1271203200 2010.04.14 00:00 1.36130000 1.36530000 1.35950000 1.36780000 1.35174433 0.01106913 10186 1271289600 2010.04.15 00:00 1.36520000 1.35720000 1.35210000 1.36660000 1.35226391 0.01114851 9229 1271376000 2010.04.16 00:00 1.35710000 1.35090000 1.34720000 1.35850000 1.35213402 0.01109666 10872 1271635200 2010.04.19 00:00 1.34690000 1.34890000 1.34160000 1.34980000 1.35182602 0.01096380 10377 1271721600 2010.04.20 00:00 1.34880000 1.34340000 1.34280000 1.35230000 1.35102354 0.01079683 8482 1271808000 2010.04.21 00:00 1.34350000 1.33900000 1.33580000 1.34470000 1.34987844 0.00987590 9521 1271894400 2010.04.22 00:00 1.33910000 1.32940000 1.32600000 1.34210000 1.34792811 0.00936184 10342 1271980800 2010.04.23 00:00 1.32930000 1.33730000 1.32010000 1.33990000 1.34691591 0.00954337 13046 1272240000 2010.04.26 00:00 1.33480000 1.33820000 1.32910000 1.33960000 1.34608582 0.00976838 10372 1272326400 2010.04.27 00:00 1.33810000 1.31730000 1.31650000 1.34150000 1.34334432 0.01187426 14149 1272412800 2010.04.28 00:00 1.31740000 1.32200000 1.31140000 1.32660000 1.34131152 0.01298753 15658 1272499200 2010.04.29 00:00 1.32180000 1.32330000 1.31840000 1.32780000 1.33959614 0.01328484 11752 1272585600 2010.04.30 00:00 1.32320000 1.33130000 1.32230000 1.33420000 1.33880603 0.01338873 10092 1272844800 2010.05.03 00:00 1.33570000 1.31940000 1.31540000 1.33610000 1.33695784 0.01420882 8031 1272931200 2010.05.04 00:00 1.31930000 1.29860000 1.29800000 1.32130000 1.33330471 0.01721987 13126 1273017600 2010.05.05 00:00 1.29870000 1.28130000 1.28030000 1.29960000 1.32835188 0.02184452 15476 1273104000 2010.05.06 00:00 1.28120000 1.26210000 1.25210000 1.28560000 1.32204218 0.02785862 24125 1273190400 2010.05.07 00:00 1.26200000 1.27300000 1.25850000 1.27970000 1.31737150 0.03059149 30021 1273449600 2010.05.10 00:00 1.29150000 1.27860000 1.27580000 1.30930000 1.31367897 0.03139545 24450 1273536000 2010.05.11 00:00 1.27870000 1.26620000 1.26560000 1.28030000 1.30915716 0.03248482 19086 1273622400 2010.05.12 00:00 1.26610000 1.26130000 1.26050000 1.27390000 1.30459934 0.03281013 16209 1273708800 2010.05.13 00:00 1.26140000 1.25340000 1.25170000 1.26840000 1.29972321 0.03366657 14311 1273795200 2010.05.14 00:00 1.25350000 1.23810000 1.23580000 1.25750000 1.29385433 0.03558784 16895 1274054400 2010.05.17 00:00 1.23420000 1.23960000 1.22330000 1.24140000 1.28868726 0.03644160 21594 1274140800 2010.05.18 00:00 1.23950000 1.22010000 1.21600000 1.24440000 1.28215514 0.03863437 20960 1274227200 2010.05.19 00:00 1.22020000 1.24140000 1.21430000 1.24230000 1.27827369 0.03825740 25577 1274313600 2010.05.20 00:00 1.24150000 1.24850000 1.22960000 1.25980000 1.27543810 0.03754397 23780 1274400000 2010.05.21 00:00 1.24860000 1.25720000 1.24540000 1.26710000 1.27370114 0.03533619 25442 1274659200 2010.05.24 00:00 1.25370000 1.23710000 1.23440000 1.25630000 1.27021532 0.03344103 17274 1274745600 2010.05.25 00:00 1.23700000 1.23440000 1.21770000 1.23700000 1.26680434 0.03282207 19948 1274832000 2010.05.26 00:00 1.23450000 1.21770000 1.21660000 1.23870000 1.26212773 0.03228590 17116 1274918400 2010.05.27 00:00 1.21760000 1.23610000 1.21530000 1.23930000 1.25964890 0.02972549 19555 1275004800 2010.05.28 00:00 1.23600000 1.22680000 1.22670000 1.24520000 1.25652043 0.02566546 17163 1275264000 2010.05.31 00:00 1.22640000 1.23040000 1.22600000 1.23340000 1.25403277 0.02166466 8511 1275350400 2010.06.01 00:00 1.23030000 1.22290000 1.21110000 1.23530000 1.25106775 0.01953210 18072 1275436800 2010.06.02 00:00 1.22280000 1.22500000 1.21750000 1.22720000 1.24858511 0.01839409 15936 1275523200 2010.06.03 00:00 1.22490000 1.21620000 1.21510000 1.23260000 1.24550081 0.01859051 13762 1275609600 2010.06.04 00:00 1.21610000 1.19650000 1.19550000 1.22150000 1.24083407 0.01933357 16223 1275868800 2010.06.07 00:00 1.19270000 1.19230000 1.18760000 1.19910000 1.23621177 0.01922886 17950 1275955200 2010.06.08 00:00 1.19220000 1.19720000 1.19020000 1.20080000 1.23249637 0.01912140 15259 1276041600 2010.06.09 00:00 1.19730000 1.19780000 1.19240000 1.20730000 1.22919195 0.01884670 14302 1276128000 2010.06.10 00:00 1.19770000 1.21230000 1.19560000 1.21410000 1.22758319 0.01809058 15410 1276214400 2010.06.11 00:00 1.21250000 1.20930000 1.20450000 1.21520000 1.22584194 0.01803648 12700 1276473600 2010.06.14 00:00 1.21290000 1.22200000 1.21160000 1.22980000 1.22547604 0.01771877 12649 1276560000 2010.06.15 00:00 1.22210000 1.23320000 1.21680000 1.23490000 1.22621165 0.01789122 14582 1276646400 2010.06.16 00:00 1.23310000 1.23090000 1.22550000 1.23530000 1.22665816 0.01770456 11897 1276732800 2010.06.17 00:00 1.23080000 1.23880000 1.22410000 1.24120000 1.22781453 0.01760005 12730 1276819200 2010.06.18 00:00 1.23870000 1.23730000 1.23530000 1.24160000 1.22871791 0.01687417 8785 1277078400 2010.06.21 00:00 1.24500000 1.23120000 1.23040000 1.24670000 1.22895430 0.01689716 13432 1277164800 2010.06.22 00:00 1.23110000 1.22700000 1.22510000 1.23540000 1.22876817 0.01676127 12713 1277251200 2010.06.23 00:00 1.22710000 1.23100000 1.22070000 1.23430000 1.22898073 0.01668936 12348 1277337600 2010.06.24 00:00 1.23090000 1.23330000 1.22610000 1.23880000 1.22939209 0.01685296 11043 1277424000 2010.06.25 00:00 1.23320000 1.23840000 1.22530000 1.23940000 1.23024998 0.01739601 11647 1277683200 2010.06.28 00:00 1.23720000 1.22760000 1.22650000 1.23970000 1.22999760 0.01727342 11377 1277769600 2010.06.29 00:00 1.22770000 1.21870000 1.21510000 1.22900000 1.22892164 0.01684040 11915 1277856000 2010.06.30 00:00 1.21860000 1.22360000 1.21660000 1.23040000 1.22841482 0.01661925 12860 1277942400 2010.07.01 00:00 1.22350000 1.25260000 1.21930000 1.25400000 1.23071817 0.01817439 14517 1278028800 2010.07.02 00:00 1.25270000 1.25490000 1.24820000 1.26110000 1.23302120 0.01817910 12887 1278288000 2010.07.05 00:00 1.25640000 1.25370000 1.25090000 1.25660000 1.23499061 0.01704344 6526 1278374400 2010.07.06 00:00 1.25360000 1.26250000 1.24800000 1.26610000 1.23761055 0.01674715 13120 1278460800 2010.07.07 00:00 1.26260000 1.26370000 1.25530000 1.26640000 1.24009526 0.01593442 11547 1278547200 2010.07.08 00:00 1.26380000 1.26970000 1.26200000 1.27110000 1.24291476 0.01670427 11041 1278633600 2010.07.09 00:00 1.26960000 1.26390000 1.26080000 1.27220000 1.24491335 0.01604373 8243 1278892800 2010.07.12 00:00 1.26370000 1.25960000 1.25500000 1.26470000 1.24631208 0.01582463 8641 1278979200 2010.07.13 00:00 1.25950000 1.27240000 1.25220000 1.27380000 1.24879665 0.01705375 11550 1279065600 2010.07.14 00:00 1.27230000 1.27430000 1.26820000 1.27770000 1.25122554 0.01798257 10050 1279152000 2010.07.15 00:00 1.27420000 1.29480000 1.27080000 1.29540000 1.25537549 0.02102500 12587 1279238400 2010.07.16 00:00 1.29500000 1.29260000 1.28890000 1.30070000 1.25892068 0.02301195 12037 1279497600 2010.07.19 00:00 1.29050000 1.29410000 1.28700000 1.29910000 1.26227109 0.02424232 11080 1279584000 2010.07.20 00:00 1.29420000 1.28800000 1.28380000 1.30280000 1.26472146 0.02414992 10659 1279670400 2010.07.21 00:00 1.28790000 1.27530000 1.27320000 1.29130000 1.26572894 0.02326168 11376 1279756800 2010.07.22 00:00 1.27540000 1.28920000 1.27370000 1.29310000 1.26796428 0.02304603 11382 1279843200 2010.07.23 00:00 1.28930000 1.29140000 1.27930000 1.29650000 1.27019625 0.02297931 12814 1280102400 2010.07.26 00:00 1.28900000 1.29930000 1.28760000 1.30050000 1.27296804 0.02213659 11193 1280188800 2010.07.27 00:00 1.29940000 1.29950000 1.29520000 1.30460000 1.27549489 0.01950340 12640 1280275200 2010.07.28 00:00 1.29960000 1.29940000 1.29660000 1.30410000 1.27777157 0.01643623 11576 1280361600 2010.07.29 00:00 1.29950000 1.30780000 1.29780000 1.31060000 1.28063142 0.01665062 10017 1280448000 2010.07.30 00:00 1.30800000 1.30300000 1.29800000 1.30930000 1.28276176 0.01627383 10920 1280707200 2010.08.02 00:00 1.30630000 1.31800000 1.30540000 1.31950000 1.28611778 0.01657486 10019 1280793600 2010.08.03 00:00 1.31780000 1.32290000 1.31460000 1.32610000 1.28962085 0.01751988 9750 1280880000 2010.08.04 00:00 1.32300000 1.31600000 1.31300000 1.32390000 1.29213315 0.01745603 8571 1280966400 2010.08.05 00:00 1.31610000 1.31870000 1.31180000 1.32340000 1.29466333 0.01765629 8908 1281052800 2010.08.06 00:00 1.31860000 1.32910000 1.31560000 1.33330000 1.29794301 0.01781511 8693 1281312000 2010.08.09 00:00 1.32950000 1.32210000 1.32150000 1.33070000 1.30024368 0.01634189 7368 1281398400 2010.08.10 00:00 1.32200000 1.31750000 1.30730000 1.32340000 1.30188714 0.01542642 11254 1281484800 2010.08.11 00:00 1.31740000 1.28620000 1.28600000 1.31850000 1.30039312 0.01478228 12767 1281571200 2010.08.12 00:00 1.28610000 1.28280000 1.27790000 1.29310000 1.29871759 0.01558143 12380 1281657600 2010.08.13 00:00 1.28300000 1.27520000 1.27510000 1.29050000 1.29647782 0.01694922 10241 1281916800 2010.08.16 00:00 1.27670000 1.28250000 1.27330000 1.28700000 1.29514660 0.01763785 11395 1282003200 2010.08.17 00:00 1.28260000 1.28800000 1.28030000 1.29150000 1.29446597 0.01788268 17409 1282089600 2010.08.18 00:00 1.28810000 1.28490000 1.28220000 1.29210000 1.29355492 0.01788755 9742 1282176000 2010.08.19 00:00 1.28480000 1.28200000 1.27710000 1.29010000 1.29245445 0.01854677 13302 1282262400 2010.08.20 00:00 1.28210000 1.27080000 1.26620000 1.28320000 1.29039213 0.02009787 10374 1282521600 2010.08.23 00:00 1.27060000 1.26560000 1.26460000 1.27280000 1.28803097 0.02179505 9707 1282608000 2010.08.24 00:00 1.26550000 1.26260000 1.25860000 1.27180000 1.28560897 0.02342882 12604 1282694400 2010.08.25 00:00 1.26250000 1.26580000 1.26080000 1.27250000 1.28372240 0.02446008 12058 1282780800 2010.08.26 00:00 1.26570000 1.27150000 1.26490000 1.27630000 1.28255837 0.02450178 11089 1282867200 2010.08.27 00:00 1.27130000 1.27320000 1.26750000 1.27780000 1.28166709 0.02451607 10434 1283126400 2010.08.30 00:00 1.27610000 1.26620000 1.26590000 1.27700000 1.28019404 0.02390186 7482 1283212800 2010.08.31 00:00 1.26610000 1.26790000 1.26250000 1.27420000 1.27902318 0.02244193 11420 1283299200 2010.09.01 00:00 1.26800000 1.28070000 1.26620000 1.28540000 1.27918287 0.02082402 10210 1283385600 2010.09.02 00:00 1.28080000 1.28240000 1.27760000 1.28470000 1.27948927 0.01881287 9365 1283472000 2010.09.03 00:00 1.28230000 1.28950000 1.28080000 1.28960000 1.28044267 0.01530195 8740 1283731200 2010.09.06 00:00 1.28900000 1.28760000 1.28660000 1.29170000 1.28112432 0.01233605 5666 1283817600 2010.09.07 00:00 1.28770000 1.26820000 1.26760000 1.28770000 1.27989343 0.00921655 11078 1283904000 2010.09.08 00:00 1.26810000 1.27200000 1.26580000 1.27620000 1.27914168 0.00898541 11797 1283990400 2010.09.09 00:00 1.27190000 1.26940000 1.26630000 1.27640000 1.27821390 0.00886261 11337 1284076800 2010.09.10 00:00 1.26930000 1.27090000 1.26430000 1.27450000 1.27751734 0.00876884 9905 1284336000 2010.09.13 00:00 1.27160000 1.28820000 1.27030000 1.28910000 1.27853473 0.00931459 11375 1284422400 2010.09.14 00:00 1.28810000 1.29970000 1.28290000 1.30320000 1.28055047 0.01091530 10613 1284508800 2010.09.15 00:00 1.29960000 1.30100000 1.29550000 1.30360000 1.28249805 0.01255646 11568 1284595200 2010.09.16 00:00 1.30110000 1.30770000 1.29750000 1.31160000 1.28489823 0.01471551 10037 1284681600 2010.09.17 00:00 1.30760000 1.30360000 1.30190000 1.31580000 1.28667935 0.01567926 9717 1284940800 2010.09.20 00:00 1.30600000 1.30600000 1.30280000 1.31200000 1.28851942 0.01624742 7762 1285027200 2010.09.21 00:00 1.30610000 1.32630000 1.30570000 1.32860000 1.29211757 0.01846135 9604 1285113600 2010.09.22 00:00 1.32620000 1.34050000 1.32480000 1.34390000 1.29672542 0.02183238 11889 1285200000 2010.09.23 00:00 1.34040000 1.33130000 1.33040000 1.34130000 1.30001823 0.02343298 10805 1285286400 2010.09.24 00:00 1.33120000 1.34910000 1.32860000 1.34930000 1.30469269 0.02642967 11238 1285545600 2010.09.27 00:00 1.34860000 1.34530000 1.34250000 1.35050000 1.30856005 0.02762345 9443 1285632000 2010.09.28 00:00 1.34550000 1.35840000 1.33800000 1.35960000 1.31330671 0.02952049 12403 1285718400 2010.09.29 00:00 1.35850000 1.36260000 1.35660000 1.36460000 1.31800131 0.03180875 11345 1285804800 2010.09.30 00:00 1.36250000 1.36340000 1.35590000 1.36810000 1.32232500 0.03349274 13525 1285891200 2010.10.01 00:00 1.36330000 1.37790000 1.36180000 1.37820000 1.32761785 0.03622804 10826 1286150400 2010.10.04 00:00 1.38020000 1.36840000 1.36660000 1.38050000 1.33150187 0.03722868 9826 1286236800 2010.10.05 00:00 1.36830000 1.38380000 1.36370000 1.38580000 1.33648264 0.03740653 12012 1286323200 2010.10.06 00:00 1.38390000 1.39300000 1.37990000 1.39470000 1.34186525 0.03774638 10920 1286409600 2010.10.07 00:00 1.39290000 1.39250000 1.38570000 1.40280000 1.34668761 0.03669233 11653 1286496000 2010.10.08 00:00 1.39240000 1.39280000 1.38330000 1.39820000 1.35107926 0.03468860 12622 1286755200 2010.10.11 00:00 1.39940000 1.38770000 1.38670000 1.40110000 1.35456695 0.03309825 8848 1286841600 2010.10.12 00:00 1.38760000 1.39240000 1.37750000 1.39340000 1.35817010 0.03212907 13137 1286928000 2010.10.13 00:00 1.39250000 1.39610000 1.39120000 1.40010000 1.36178247 0.03079411 10714 1287014400 2010.10.14 00:00 1.39620000 1.40830000 1.39530000 1.41210000 1.36621271 0.03017399 11755 1287100800 2010.10.15 00:00 1.40820000 1.39730000 1.39360000 1.41580000 1.36917341 0.02751504 14218 1287360000 2010.10.18 00:00 1.39900000 1.39330000 1.38300000 1.39970000 1.37147118 0.02396331 13010 1287446400 2010.10.19 00:00 1.39340000 1.37260000 1.37130000 1.40030000 1.37157868 0.02171320 17309 1287532800 2010.10.20 00:00 1.37250000 1.39630000 1.36970000 1.39900000 1.37393309 0.02069889 14163 1287619200 2010.10.21 00:00 1.39620000 1.39190000 1.38710000 1.40490000 1.37564423 0.01821862 16596 1287705600 2010.10.22 00:00 1.39200000 1.39280000 1.38570000 1.39710000 1.37727811 0.01699782 12415 1287964800 2010.10.25 00:00 1.39730000 1.39640000 1.39340000 1.40790000 1.37909924 0.01509999 12830 1288051200 2010.10.26 00:00 1.39630000 1.38570000 1.38250000 1.39820000 1.37972789 0.01410320 13379 1288137600 2010.10.27 00:00 1.38560000 1.37660000 1.37330000 1.38780000 1.37942999 0.01377369 15421 1288224000 2010.10.28 00:00 1.37670000 1.39290000 1.37640000 1.39450000 1.38071285 0.01272455 11529 1288310400 2010.10.29 00:00 1.39280000 1.39170000 1.38060000 1.39500000 1.38175925 0.01220458 12382 1288569600 2010.11.01 00:00 1.39610000 1.38910000 1.38630000 1.40100000 1.38245837 0.01140469 12795 1288656000 2010.11.02 00:00 1.38920000 1.40320000 1.38810000 1.40570000 1.38443376 0.01082494 12114 1288742400 2010.11.03 00:00 1.40330000 1.41370000 1.39910000 1.41700000 1.38722102 0.01074394 15821 1288828800 2010.11.04 00:00 1.41360000 1.42070000 1.41020000 1.42810000 1.39040949 0.01154778 14267 1288915200 2010.11.05 00:00 1.42080000 1.40330000 1.40230000 1.42480000 1.39163716 0.01146142 13961 1289174400 2010.11.08 00:00 1.40560000 1.39190000 1.38870000 1.40850000 1.39166219 0.01141969 13586 1289260800 2010.11.09 00:00 1.39200000 1.37720000 1.37500000 1.39730000 1.39028484 0.01227567 14848 1289347200 2010.11.10 00:00 1.37710000 1.37820000 1.36700000 1.38250000 1.38913390 0.01286024 18658 1289433600 2010.11.11 00:00 1.37810000 1.36660000 1.36360000 1.38200000 1.38698782 0.01369195 14259 1289520000 2010.11.12 00:00 1.36670000 1.36920000 1.35730000 1.37760000 1.38529374 0.01454673 18358 1289779200 2010.11.15 00:00 1.37050000 1.35850000 1.35620000 1.37500000 1.38274196 0.01633370 14090 1289865600 2010.11.16 00:00 1.35860000 1.34870000 1.34460000 1.36550000 1.37949986 0.01895263 17275 1289952000 2010.11.17 00:00 1.34860000 1.35270000 1.34600000 1.35650000 1.37694750 0.02039235 12610 1290038400 2010.11.18 00:00 1.35260000 1.36400000 1.35240000 1.36660000 1.37571440 0.02076327 12743 1290124800 2010.11.19 00:00 1.36410000 1.36850000 1.36070000 1.37300000 1.37502732 0.02070831 10673 1290384000 2010.11.22 00:00 1.37180000 1.36240000 1.35770000 1.37850000 1.37382471 0.02071602 13158 1290470400 2010.11.23 00:00 1.36250000 1.33650000 1.33610000 1.36320000 1.37026998 0.02315319 16703 1290556800 2010.11.24 00:00 1.33660000 1.33330000 1.32840000 1.34200000 1.36674903 0.02561177 15440 1290643200 2010.11.25 00:00 1.33320000 1.33600000 1.32860000 1.33870000 1.36382055 0.02675469 9747 1290729600 2010.11.26 00:00 1.33610000 1.32470000 1.31990000 1.33620000 1.36009478 0.02850969 13654 1290988800 2010.11.29 00:00 1.32820000 1.31240000 1.30630000 1.33010000 1.35555242 0.03097627 15437 1291075200 2010.11.30 00:00 1.31230000 1.29800000 1.29680000 1.31490000 1.35007124 0.03315829 16751 1291161600 2010.12.01 00:00 1.29820000 1.31370000 1.29700000 1.31810000 1.34660731 0.03185977 15333 1291248000 2010.12.02 00:00 1.31380000 1.32070000 1.30600000 1.32460000 1.34413995 0.02830228 15526 1291334400 2010.12.03 00:00 1.32080000 1.34110000 1.31920000 1.34170000 1.34385043 0.02507268 13646 1291593600 2010.12.06 00:00 1.33750000 1.33060000 1.32460000 1.34210000 1.34258848 0.02292576 13232 1291680000 2010.12.07 00:00 1.33050000 1.32590000 1.32560000 1.34000000 1.34099911 0.02192130 14434 1291766400 2010.12.08 00:00 1.32600000 1.32600000 1.31800000 1.32790000 1.33957062 0.02050081 14499 1291852800 2010.12.09 00:00 1.32590000 1.32360000 1.31640000 1.33220000 1.33804961 0.01979871 13577 1291939200 2010.12.10 00:00 1.32370000 1.32270000 1.31780000 1.32810000 1.33658774 0.01866743 9682 1292198400 2010.12.13 00:00 1.31960000 1.33910000 1.31820000 1.34330000 1.33682700 0.01805720 10137 1292284800 2010.12.14 00:00 1.33900000 1.33770000 1.33620000 1.34980000 1.33691015 0.01787779 12626 1292371200 2010.12.15 00:00 1.33750000 1.32120000 1.32070000 1.33800000 1.33541394 0.01751431 14055 1292457600 2010.12.16 00:00 1.32110000 1.32410000 1.31810000 1.32650000 1.33433642 0.01617384 11930 1292544000 2010.12.17 00:00 1.32440000 1.31840000 1.31320000 1.33580000 1.33281867 0.01404269 11488 1292803200 2010.12.20 00:00 1.31840000 1.31280000 1.30940000 1.31850000 1.33091213 0.01212508 10522 1292889600 2010.12.21 00:00 1.31270000 1.30990000 1.30730000 1.32010000 1.32891097 0.01192690 10517 1292976000 2010.12.22 00:00 1.31000000 1.30980000 1.30780000 1.31800000 1.32709088 0.01179973 9519 1293062400 2010.12.23 00:00 1.30970000 1.31120000 1.30550000 1.31510000 1.32557746 0.01150175 8315 1293148800 2010.12.24 00:00 1.31130000 1.31150000 1.30870000 1.31470000 1.32423675 0.01141914 4141 1293408000 2010.12.27 00:00 1.31130000 1.31620000 1.30710000 1.31690000 1.32347135 0.01103666 6662 1293494400 2010.12.28 00:00 1.31630000 1.31140000 1.30930000 1.32730000 1.32232170 0.00965233 9655 1293580800 2010.12.29 00:00 1.31150000 1.32250000 1.30830000 1.32380000 1.32233868 0.00945884 8041 1293667200 2010.12.30 00:00 1.32260000 1.32890000 1.32150000 1.33140000 1.32296356 0.00959240 8676 1293753600 2010.12.31 00:00 1.32910000 1.33650000 1.32840000 1.34230000 1.32425275 0.00942740 8068 1294012800 2011.01.03 00:00 1.33460000 1.33600000 1.32500000 1.33940000 1.32537153 0.00997244 15502 1294099200 2011.01.04 00:00 1.33600000 1.33070000 1.32920000 1.34330000 1.32587901 0.01019888 66564 1294185600 2011.01.05 00:00 1.33060000 1.31480000 1.31250000 1.33240000 1.32482386 0.01014769 65216 1294272000 2011.01.06 00:00 1.31480000 1.30010000 1.29960000 1.31690000 1.32246921 0.01095177 61395 1294358400 2011.01.07 00:00 1.30010000 1.29080000 1.29040000 1.30200000 1.31945310 0.01262304 61954 1294617600 2011.01.10 00:00 1.28760000 1.29500000 1.28730000 1.29630000 1.31712423 0.01279922 64127 1294704000 2011.01.11 00:00 1.29500000 1.29740000 1.29040000 1.29920000 1.31524573 0.01254998 57876 1294790400 2011.01.12 00:00 1.29730000 1.31340000 1.29610000 1.31440000 1.31506995 0.01247770 68129 1294876800 2011.01.13 00:00 1.31340000 1.33620000 1.30880000 1.33820000 1.31708233 0.01332542 65602 1294963200 2011.01.14 00:00 1.33620000 1.33720000 1.33140000 1.34560000 1.31899830 0.01432109 64353 1295222400 2011.01.17 00:00 1.33840000 1.32920000 1.32440000 1.33840000 1.31996989 0.01460582 46080 1295308800 2011.01.18 00:00 1.32940000 1.33870000 1.32530000 1.34660000 1.32175371 0.01531903 69636 1295395200 2011.01.19 00:00 1.33850000 1.34720000 1.33670000 1.35370000 1.32417717 0.01652542 71787 1295481600 2011.01.20 00:00 1.34720000 1.34710000 1.33950000 1.35220000 1.32636029 0.01746538 74917 1295568000 2011.01.21 00:00 1.34710000 1.36130000 1.34470000 1.36230000 1.32968789 0.01944970 65007 1295827200 2011.01.24 00:00 1.36410000 1.36360000 1.35390000 1.36850000 1.33291761 0.02133391 74314 1295913600 2011.01.25 00:00 1.36370000 1.36820000 1.35720000 1.37030000 1.33627784 0.02295373 82239 1296000000 2011.01.26 00:00 1.36810000 1.37110000 1.36400000 1.37200000 1.33959423 0.02482451 68867 1296086400 2011.01.27 00:00 1.37120000 1.37320000 1.36360000 1.37580000 1.34279478 0.02665696 80975 1296172800 2011.01.28 00:00 1.37320000 1.36070000 1.35820000 1.37450000 1.34450004 0.02742454 71036 1296432000 2011.01.31 00:00 1.35870000 1.36930000 1.35700000 1.37390000 1.34686194 0.02861859 75005 1296518400 2011.02.01 00:00 1.36930000 1.38280000 1.36890000 1.38420000 1.35028462 0.03049839 78315 1296604800 2011.02.02 00:00 1.38260000 1.38080000 1.37660000 1.38600000 1.35319084 0.03104161 73069 1296691200 2011.02.03 00:00 1.38090000 1.36330000 1.36090000 1.38250000 1.35415362 0.02901564 74850 1296777600 2011.02.04 00:00 1.36330000 1.35870000 1.35430000 1.36760000 1.35458661 0.02542211 61448 1297036800 2011.02.07 00:00 1.35850000 1.35810000 1.35070000 1.36250000 1.35492122 0.02169401 72676 1297123200 2011.02.08 00:00 1.35820000 1.36240000 1.35710000 1.36880000 1.35563348 0.01751526 75043 1297209600 2011.02.09 00:00 1.36230000 1.37310000 1.36100000 1.37440000 1.35729696 0.01496850 67803 1297296000 2011.02.10 00:00 1.37300000 1.36010000 1.35760000 1.37340000 1.35756392 0.01416545 70406 1297382400 2011.02.11 00:00 1.36020000 1.35460000 1.34970000 1.36200000 1.35728164 0.01350863 61076 1297641600 2011.02.14 00:00 1.35070000 1.34870000 1.34280000 1.35580000 1.35646434 0.01246444 67518 1297728000 2011.02.15 00:00 1.34870000 1.34850000 1.34600000 1.35490000 1.35570583 0.01235715 67851 1297814400 2011.02.16 00:00 1.34850000 1.35670000 1.34610000 1.35870000 1.35580051 0.01215471 67170 1297900800 2011.02.17 00:00 1.35670000 1.36070000 1.35360000 1.36180000 1.35626713 0.01174348 66430 1297987200 2011.02.18 00:00 1.36070000 1.36840000 1.35440000 1.37140000 1.35742264 0.01127479 63998 1298246400 2011.02.21 00:00 1.36980000 1.36750000 1.36460000 1.37140000 1.35838239 0.01085929 42978 1298332800 2011.02.22 00:00 1.36770000 1.36480000 1.35230000 1.37020000 1.35899359 0.01041426 75348 1298419200 2011.02.23 00:00 1.36490000 1.37480000 1.36470000 1.37860000 1.36049896 0.00998649 67446 1298505600 2011.02.24 00:00 1.37480000 1.37990000 1.37030000 1.38190000 1.36234668 0.00991928 65684 1298592000 2011.02.25 00:00 1.37980000 1.37510000 1.37230000 1.38370000 1.36356128 0.01002051 57536 1298851200 2011.02.28 00:00 1.37560000 1.38050000 1.37100000 1.38540000 1.36517449 0.01038868 68905 1298937600 2011.03.01 00:00 1.38050000 1.37750000 1.37620000 1.38530000 1.36634835 0.01000542 71695 1299024000 2011.03.02 00:00 1.37760000 1.38640000 1.37420000 1.38890000 1.36825803 0.01071377 49432 1299110400 2011.03.03 00:00 1.38640000 1.39690000 1.38330000 1.39740000 1.37098584 0.01285391 60089 1299196800 2011.03.04 00:00 1.39680000 1.39840000 1.39400000 1.40070000 1.37359671 0.01445747 56493 1299456000 2011.03.07 00:00 1.39900000 1.39660000 1.39550000 1.40350000 1.37578750 0.01539820 80484 1299542400 2011.03.08 00:00 1.39680000 1.39040000 1.38620000 1.39880000 1.37717917 0.01576612 85019 1299628800 2011.03.09 00:00 1.39030000 1.39070000 1.38540000 1.39400000 1.37846687 0.01634275 78951 1299715200 2011.03.10 00:00 1.39070000 1.37970000 1.37740000 1.39240000 1.37858431 0.01584804 77975 1299801600 2011.03.11 00:00 1.37970000 1.39020000 1.37520000 1.39030000 1.37969056 0.01532038 73643 1300060800 2011.03.14 00:00 1.39640000 1.39900000 1.39040000 1.40020000 1.38152956 0.01451762 96224 1300147200 2011.03.15 00:00 1.39900000 1.39970000 1.38540000 1.40120000 1.38326008 0.01323420 97111 1300233600 2011.03.16 00:00 1.39970000 1.38980000 1.38660000 1.40010000 1.38388293 0.01192839 107795 1300320000 2011.03.17 00:00 1.38960000 1.40200000 1.38660000 1.40510000 1.38560836 0.01138049 107818 1300406400 2011.03.18 00:00 1.40200000 1.41670000 1.39790000 1.41830000 1.38856947 0.01259583 85218 1300665600 2011.03.21 00:00 1.41940000 1.42250000 1.41390000 1.42390000 1.39180095 0.01383732 69962 1300752000 2011.03.22 00:00 1.42240000 1.41950000 1.41780000 1.42470000 1.39443895 0.01386909 65787 1300838400 2011.03.23 00:00 1.41960000 1.40860000 1.40840000 1.42140000 1.39578762 0.01354201 72391 1300924800 2011.03.24 00:00 1.40850000 1.41750000 1.40530000 1.42190000 1.39785547 0.01393105 76538 1301011200 2011.03.25 00:00 1.41750000 1.40740000 1.40550000 1.41930000 1.39876447 0.01312985 72570 1301270400 2011.03.28 00:00 1.40390000 1.40860000 1.40200000 1.41140000 1.39970119 0.01262105 72690 1301356800 2011.03.29 00:00 1.40860000 1.41110000 1.40460000 1.41480000 1.40078679 0.01175719 82995 1301443200 2011.03.30 00:00 1.41110000 1.41250000 1.40510000 1.41460000 1.40190233 0.01145838 78880 1301529600 2011.03.31 00:00 1.41250000 1.41560000 1.41150000 1.42320000 1.40320687 0.01166662 83942 1301616000 2011.04.01 00:00 1.41560000 1.42210000 1.40600000 1.42440000 1.40500622 0.01222910 76856 1301875200 2011.04.04 00:00 1.42270000 1.42190000 1.41920000 1.42680000 1.40661515 0.01260133 71872 1301961600 2011.04.05 00:00 1.42190000 1.42210000 1.41510000 1.42450000 1.40808990 0.01249557 73494 1302048000 2011.04.06 00:00 1.42200000 1.43300000 1.42060000 1.43480000 1.41046229 0.01298955 84511 1302134400 2011.04.07 00:00 1.43310000 1.43070000 1.42420000 1.43360000 1.41238969 0.01173261 85801 1302220800 2011.04.08 00:00 1.43070000 1.44550000 1.42900000 1.44660000 1.41554305 0.01262941 79118 1302480000 2011.04.11 00:00 1.44700000 1.44350000 1.44200000 1.44820000 1.41820562 0.01347168 77264 1302566400 2011.04.12 00:00 1.44350000 1.44760000 1.43760000 1.45190000 1.42100508 0.01434779 111594 1302652800 2011.04.13 00:00 1.44770000 1.44420000 1.44130000 1.45200000 1.42321412 0.01348230 92251 1302739200 2011.04.14 00:00 1.44420000 1.44860000 1.43650000 1.45140000 1.42563183 0.01374394 95493 1302825600 2011.04.15 00:00 1.44880000 1.44260000 1.43910000 1.45030000 1.42724784 0.01413861 70055 1303084800 2011.04.18 00:00 1.44100000 1.42320000 1.41560000 1.44200000 1.42686233 0.01410682 96439 1303171200 2011.04.19 00:00 1.42300000 1.43330000 1.42040000 1.43520000 1.42747545 0.01409241 92446 1303257600 2011.04.20 00:00 1.43330000 1.45210000 1.43270000 1.45460000 1.42982064 0.01444723 87363 1303344000 2011.04.21 00:00 1.45210000 1.45510000 1.45040000 1.46480000 1.43222820 0.01526545 78374 1303430400 2011.04.22 00:00 1.45510000 1.45450000 1.45330000 1.45870000 1.43434932 0.01505271 19238 1303689600 2011.04.25 00:00 1.45590000 1.45780000 1.45240000 1.46260000 1.43658272 0.01480589 64226 1303776000 2011.04.26 00:00 1.45780000 1.46420000 1.44920000 1.46560000 1.43921294 0.01488918 100566 1303862400 2011.04.27 00:00 1.46430000 1.47860000 1.46320000 1.47950000 1.44296409 0.01606745 109625 1303948800 2011.04.28 00:00 1.47860000 1.48220000 1.47680000 1.48810000 1.44670084 0.01718714 103853 1304035200 2011.04.29 00:00 1.48210000 1.48090000 1.48030000 1.48770000 1.44995790 0.01803444 65873 1304294400 2011.05.02 00:00 1.48150000 1.48290000 1.47630000 1.49010000 1.45309525 0.01851017 101830 1304380800 2011.05.03 00:00 1.48280000 1.48240000 1.47540000 1.48890000 1.45588617 0.01842442 120842 1304467200 2011.05.04 00:00 1.48240000 1.48250000 1.47740000 1.49390000 1.45842082 0.01874539 127682 1304553600 2011.05.05 00:00 1.48260000 1.45250000 1.45100000 1.48990000 1.45785694 0.01772672 124507 1304640000 2011.05.06 00:00 1.45340000 1.43130000 1.43070000 1.45870000 1.45532770 0.01854528 141476 1304899200 2011.05.09 00:00 1.43610000 1.43650000 1.42540000 1.44420000 1.45353459 0.01904243 103657 1304985600 2011.05.10 00:00 1.43640000 1.44080000 1.42690000 1.44120000 1.45232177 0.01942073 105074 1305072000 2011.05.11 00:00 1.44080000 1.41910000 1.41710000 1.44220000 1.44915779 0.02136253 105147 1305158400 2011.05.12 00:00 1.41920000 1.42460000 1.41230000 1.42770000 1.44681896 0.02267021 115342 1305244800 2011.05.13 00:00 1.42460000 1.41180000 1.40660000 1.43390000 1.44348382 0.02494290 108317 1305504000 2011.05.16 00:00 1.40930000 1.41550000 1.40480000 1.42440000 1.44081869 0.02632213 105513 1305590400 2011.05.17 00:00 1.41550000 1.42360000 1.41200000 1.42380000 1.43917882 0.02724688 117260 1305676800 2011.05.18 00:00 1.42360000 1.42480000 1.41940000 1.42860000 1.43780941 0.02785882 107058 1305763200 2011.05.19 00:00 1.42440000 1.43080000 1.42060000 1.43250000 1.43714184 0.02790750 106232 1305849600 2011.05.20 00:00 1.43090000 1.41600000 1.41330000 1.43450000 1.43512833 0.02880319 101770 1306108800 2011.05.23 00:00 1.41230000 1.40470000 1.39680000 1.41440000 1.43223040 0.03019415 111020 1306195200 2011.05.24 00:00 1.40440000 1.41000000 1.40020000 1.41330000 1.43011322 0.03048515 109316 1306281600 2011.05.25 00:00 1.40990000 1.40870000 1.40130000 1.41180000 1.42807386 0.02951907 110746 1306368000 2011.05.26 00:00 1.40870000 1.41430000 1.40670000 1.42060000 1.42676207 0.02744896 111292 1306454400 2011.05.27 00:00 1.41420000 1.43170000 1.41250000 1.43230000 1.42723235 0.02456016 108892 1306713600 2011.05.30 00:00 1.43200000 1.42800000 1.42560000 1.43200000 1.42730546 0.02116514 56810 1306800000 2011.05.31 00:00 1.42810000 1.43930000 1.42790000 1.44240000 1.42844779 0.01745413 104719 1306886400 2011.06.01 00:00 1.43920000 1.43270000 1.43200000 1.44580000 1.42885277 0.01274985 108466 1306972800 2011.06.02 00:00 1.43260000 1.44900000 1.43070000 1.45120000 1.43077155 0.01321614 101052 1307059200 2011.06.03 00:00 1.44920000 1.46350000 1.44510000 1.46430000 1.43388854 0.01630915 98213 1307318400 2011.06.06 00:00 1.46100000 1.45750000 1.45560000 1.46570000 1.43613725 0.01811410 94239 1307404800 2011.06.07 00:00 1.45750000 1.46900000 1.45630000 1.46950000 1.43926704 0.02090917 96954 1307491200 2011.06.08 00:00 1.46900000 1.45820000 1.45630000 1.46940000 1.44107018 0.02165597 104427 1307577600 2011.06.09 00:00 1.45820000 1.45090000 1.44770000 1.46510000 1.44200635 0.02186568 101079 1307664000 2011.06.10 00:00 1.45090000 1.43460000 1.43220000 1.45500000 1.44130099 0.02057229 105018 1307923200 2011.06.13 00:00 1.43230000 1.44120000 1.43200000 1.44290000 1.44129137 0.01974343 97393 1308009600 2011.06.14 00:00 1.44120000 1.44390000 1.43780000 1.44970000 1.44153981 0.01942841 99146 1308096000 2011.06.15 00:00 1.44390000 1.41780000 1.41560000 1.44510000 1.43927887 0.01917231 109061 1308182400 2011.06.16 00:00 1.41770000 1.42070000 1.40720000 1.42190000 1.43750946 0.01917711 120081 1308268800 2011.06.17 00:00 1.42050000 1.43100000 1.41270000 1.43390000 1.43688951 0.01855898 109422 1308528000 2011.06.20 00:00 1.42820000 1.43040000 1.41910000 1.43270000 1.43627146 0.01716922 94861 1308614400 2011.06.21 00:00 1.43040000 1.44100000 1.43030000 1.44220000 1.43672180 0.01612090 96201 1308700800 2011.06.22 00:00 1.44100000 1.43540000 1.43410000 1.44410000 1.43659591 0.01488040 99357 1308787200 2011.06.23 00:00 1.43520000 1.42550000 1.41260000 1.43560000 1.43553916 0.01453188 108740 1308873600 2011.06.24 00:00 1.42550000 1.41870000 1.41410000 1.43050000 1.43393543 0.01547966 106066 1309132800 2011.06.27 00:00 1.41910000 1.42870000 1.41020000 1.42930000 1.43343682 0.01565174 96620 1309219200 2011.06.28 00:00 1.42870000 1.43710000 1.42370000 1.43970000 1.43378569 0.01548973 99465 1309305600 2011.06.29 00:00 1.43700000 1.44340000 1.43320000 1.44470000 1.43470134 0.01530299 98200 1309392000 2011.06.30 00:00 1.44340000 1.45020000 1.44270000 1.45380000 1.43617740 0.01492306 91587 1309478400 2011.07.01 00:00 1.45010000 1.45270000 1.44360000 1.45520000 1.43775098 0.01383370 93689 1309737600 2011.07.04 00:00 1.45330000 1.45380000 1.44950000 1.45770000 1.43927946 0.01351387 69824 1309824000 2011.07.05 00:00 1.45360000 1.44280000 1.43970000 1.45530000 1.43961475 0.01183708 95487 1309910400 2011.07.06 00:00 1.44280000 1.43190000 1.42860000 1.44660000 1.43888001 0.01104126 101705 1309996800 2011.07.07 00:00 1.43170000 1.43620000 1.42200000 1.43740000 1.43862477 0.01065659 100655 1310083200 2011.07.08 00:00 1.43630000 1.42630000 1.42050000 1.43680000 1.43745099 0.01068819 98177 1310342400 2011.07.11 00:00 1.42030000 1.40290000 1.39860000 1.42270000 1.43416042 0.01257699 111232 1310428800 2011.07.12 00:00 1.40280000 1.39750000 1.38370000 1.40620000 1.43066895 0.01456554 136211 1310515200 2011.07.13 00:00 1.39730000 1.41570000 1.39500000 1.41910000 1.42924333 0.01477583 119478 1310601600 2011.07.14 00:00 1.41600000 1.41420000 1.41150000 1.42820000 1.42781063 0.01524526 122950 1310688000 2011.07.15 00:00 1.41410000 1.41560000 1.40910000 1.41980000 1.42664772 0.01567829 94218 1310947200 2011.07.18 00:00 1.41110000 1.41120000 1.40140000 1.41360000 1.42517651 0.01631686 88330 1311033600 2011.07.19 00:00 1.41160000 1.41530000 1.40680000 1.42170000 1.42423589 0.01625834 92245 1311120000 2011.07.20 00:00 1.41530000 1.42150000 1.41330000 1.42390000 1.42397533 0.01612500 88856 1311206400 2011.07.21 00:00 1.42150000 1.44240000 1.41390000 1.44330000 1.42573006 0.01631444 110364 1311292800 2011.07.22 00:00 1.44240000 1.43570000 1.43240000 1.44380000 1.42667958 0.01624244 89146 1311552000 2011.07.25 00:00 1.43870000 1.43760000 1.43240000 1.44160000 1.42771962 0.01629155 86632 1311638400 2011.07.26 00:00 1.43760000 1.45090000 1.43570000 1.45250000 1.42992727 0.01682772 95663 1311724800 2011.07.27 00:00 1.45090000 1.43670000 1.43380000 1.45350000 1.43057229 0.01665192 82576 1311811200 2011.07.28 00:00 1.43680000 1.43300000 1.42530000 1.44000000 1.43080350 0.01610094 99646 1311897600 2011.07.29 00:00 1.43320000 1.43970000 1.42290000 1.44130000 1.43165079 0.01564024 110951 1312156800 2011.08.01 00:00 1.43720000 1.42490000 1.41840000 1.44530000 1.43100786 0.01470664 106463 1312243200 2011.08.02 00:00 1.42490000 1.42020000 1.41500000 1.42820000 1.42997854 0.01431195 116517 1312329600 2011.08.03 00:00 1.41940000 1.43210000 1.41420000 1.43430000 1.43018058 0.01437815 118264 1312416000 2011.08.04 00:00 1.43220000 1.40900000 1.40890000 1.43710000 1.42816338 0.01438640 128590 1312502400 2011.08.05 00:00 1.40950000 1.42810000 1.40550000 1.42970000 1.42815735 0.01437871 134987 1312761600 2011.08.08 00:00 1.44220000 1.41770000 1.41290000 1.44260000 1.42716141 0.01322580 144308 1312848000 2011.08.09 00:00 1.41770000 1.43750000 1.41520000 1.43760000 1.42814604 0.01173295 145647 1312934400 2011.08.10 00:00 1.43740000 1.41770000 1.41610000 1.44010000 1.42715118 0.01158368 126415 1313020800 2011.08.11 00:00 1.41770000 1.42400000 1.41030000 1.42930000 1.42685106 0.01125233 135516 1313107200 2011.08.12 00:00 1.42390000 1.42450000 1.41490000 1.42910000 1.42662715 0.01100545 109021 1313366400 2011.08.15 00:00 1.42650000 1.44420000 1.42490000 1.44760000 1.42830076 0.01083483 96616 1313452800 2011.08.16 00:00 1.44420000 1.44070000 1.43530000 1.44710000 1.42948164 0.01057702 99047 1313539200 2011.08.17 00:00 1.44080000 1.44250000 1.43240000 1.45170000 1.43072148 0.01060971 90970 1313625600 2011.08.18 00:00 1.44230000 1.43310000 1.42700000 1.44510000 1.43094801 0.01028264 104496 1313712000 2011.08.19 00:00 1.43300000 1.43950000 1.42580000 1.44520000 1.43176248 0.01037937 103300 1313971200 2011.08.22 00:00 1.43710000 1.43580000 1.43470000 1.44340000 1.43214701 0.01035003 91392 1314057600 2011.08.23 00:00 1.43570000 1.44400000 1.43530000 1.44990000 1.43327586 0.00999374 92894 1314144000 2011.08.24 00:00 1.44390000 1.44140000 1.43780000 1.44810000 1.43404959 0.01029400 73265 1314230400 2011.08.25 00:00 1.44130000 1.43770000 1.43270000 1.44730000 1.43439725 0.01040777 46803 1314316800 2011.08.26 00:00 1.43790000 1.44980000 1.43280000 1.45010000 1.43586418 0.01128351 91367 1314576000 2011.08.29 00:00 1.45000000 1.45100000 1.44660000 1.45480000 1.43730569 0.01189888 77323 1314662400 2011.08.30 00:00 1.45100000 1.44410000 1.43840000 1.45330000 1.43795276 0.01153371 87876 1314748800 2011.08.31 00:00 1.44400000 1.43680000 1.43580000 1.44680000 1.43784298 0.01143389 81999 1314835200 2011.09.01 00:00 1.43690000 1.42590000 1.42260000 1.43860000 1.43670555 0.00963930 92869 1314921600 2011.09.02 00:00 1.42580000 1.42030000 1.41820000 1.42870000 1.43514312 0.01005302 93750 1315180800 2011.09.05 00:00 1.41610000 1.40970000 1.40600000 1.41730000 1.43271996 0.01111054 83958 1315267200 2011.09.06 00:00 1.40970000 1.39970000 1.39720000 1.42820000 1.42957520 0.01375584 118947 1315353600 2011.09.07 00:00 1.39970000 1.40970000 1.39900000 1.41490000 1.42768233 0.01474489 102488 1315440000 2011.09.08 00:00 1.40970000 1.38820000 1.38720000 1.40990000 1.42392211 0.01825485 104333 1315526400 2011.09.09 00:00 1.38820000 1.36540000 1.36260000 1.39360000 1.41834857 0.02409786 121545 1315785600 2011.09.12 00:00 1.35900000 1.36770000 1.34940000 1.36940000 1.41352490 0.02747348 132951 1315872000 2011.09.13 00:00 1.36770000 1.36780000 1.35570000 1.37380000 1.40917015 0.03003603 129979 1315958400 2011.09.14 00:00 1.36780000 1.37540000 1.35910000 1.37830000 1.40595394 0.03106951 130326 1316044800 2011.09.15 00:00 1.37530000 1.38760000 1.37020000 1.39360000 1.40420595 0.03129785 118618 1316131200 2011.09.16 00:00 1.38750000 1.37920000 1.37530000 1.38930000 1.40182443 0.03147483 103094 1316390400 2011.09.19 00:00 1.37090000 1.36860000 1.35860000 1.37210000 1.39866020 0.03225523 110550 1316476800 2011.09.20 00:00 1.36850000 1.37030000 1.35930000 1.37440000 1.39595923 0.03191196 124496 1316563200 2011.09.21 00:00 1.36980000 1.35710000 1.35620000 1.37960000 1.39225835 0.03222853 119996 1316649600 2011.09.22 00:00 1.35720000 1.34650000 1.33840000 1.36010000 1.38790041 0.03304655 139631 1316736000 2011.09.23 00:00 1.34640000 1.34990000 1.34180000 1.35660000 1.38428132 0.03175778 135064 1316995200 2011.09.26 00:00 1.35210000 1.35330000 1.33620000 1.35500000 1.38133072 0.02921938 144449 1317081600 2011.09.27 00:00 1.35330000 1.35860000 1.34790000 1.36680000 1.37916589 0.02626202 134638 1317168000 2011.09.28 00:00 1.35790000 1.35430000 1.35320000 1.36890000 1.37679771 0.02352604 127882 1317254400 2011.09.29 00:00 1.35430000 1.35960000 1.35190000 1.36780000 1.37515983 0.02104012 135171 1317340800 2011.09.30 00:00 1.35960000 1.33850000 1.33830000 1.36010000 1.37166842 0.01966318 122421 1317600000 2011.10.03 00:00 1.33500000 1.31760000 1.31670000 1.33810000 1.36651905 0.02064107 123971 1317686400 2011.10.04 00:00 1.31740000 1.33480000 1.31450000 1.33680000 1.36349819 0.02015400 137770 1317772800 2011.10.05 00:00 1.33460000 1.33470000 1.32590000 1.33830000 1.36075550 0.01795618 128188 1317859200 2011.10.06 00:00 1.33470000 1.34360000 1.32410000 1.34500000 1.35912164 0.01698015 124181 1317945600 2011.10.07 00:00 1.34360000 1.33760000 1.33600000 1.35240000 1.35707196 0.01724448 114073 1318204800 2011.10.10 00:00 1.33870000 1.36420000 1.33770000 1.36980000 1.35775082 0.01725089 87184 1318291200 2011.10.11 00:00 1.36440000 1.36390000 1.35650000 1.36830000 1.35833646 0.01727063 116446 1318377600 2011.10.12 00:00 1.36380000 1.37910000 1.35820000 1.38330000 1.36031394 0.01796041 122809 1318464000 2011.10.13 00:00 1.37870000 1.37760000 1.36850000 1.38260000 1.36196023 0.01795294 124381 1318550400 2011.10.14 00:00 1.37740000 1.38800000 1.37220000 1.38940000 1.36444021 0.01955938 105473 1318809600 2011.10.17 00:00 1.38650000 1.37370000 1.37250000 1.39140000 1.36532209 0.02007894 109213 1318896000 2011.10.18 00:00 1.37370000 1.37510000 1.36520000 1.38170000 1.36625332 0.02064170 122208 1318982400 2011.10.19 00:00 1.37500000 1.37600000 1.37240000 1.38690000 1.36718158 0.02111693 116469 1319068800 2011.10.20 00:00 1.37580000 1.37790000 1.36560000 1.38430000 1.36820238 0.02121966 126232 1319155200 2011.10.21 00:00 1.37770000 1.38920000 1.37030000 1.39010000 1.37020215 0.02220169 107984 1319414400 2011.10.24 00:00 1.38580000 1.39290000 1.38220000 1.39560000 1.37236385 0.02334941 106157 1319500800 2011.10.25 00:00 1.39280000 1.39070000 1.38480000 1.39600000 1.37411015 0.02422221 112500 1319587200 2011.10.26 00:00 1.39070000 1.39050000 1.37970000 1.39750000 1.37567109 0.02471012 114409 1319673600 2011.10.27 00:00 1.39040000 1.41880000 1.38630000 1.42470000 1.37977861 0.02772659 126008 1319760000 2011.10.28 00:00 1.41880000 1.41460000 1.41330000 1.42000000 1.38309493 0.02840104 101909 1320019200 2011.10.31 00:00 1.41410000 1.38570000 1.38280000 1.41710000 1.38334303 0.02442016 113437 1320105600 2011.11.01 00:00 1.38530000 1.37000000 1.36070000 1.38700000 1.38207227 0.02175779 134849 1320192000 2011.11.02 00:00 1.37000000 1.37470000 1.36360000 1.38280000 1.38137015 0.01898310 124710 1320278400 2011.11.03 00:00 1.37470000 1.38220000 1.36560000 1.38540000 1.38144918 0.01700320 129719 1320364800 2011.11.04 00:00 1.38240000 1.37900000 1.37110000 1.38680000 1.38121592 0.01393334 108966 1320624000 2011.11.07 00:00 1.38200000 1.37740000 1.36800000 1.38300000 1.38085250 0.01350687 108111 1320710400 2011.11.08 00:00 1.37740000 1.38320000 1.37240000 1.38460000 1.38107607 0.01290813 105403 1320796800 2011.11.09 00:00 1.38350000 1.35410000 1.35220000 1.38580000 1.37850692 0.01490635 127218 1320883200 2011.11.10 00:00 1.35410000 1.36060000 1.34830000 1.36520000 1.37680150 0.01598289 125539 1320969600 2011.11.11 00:00 1.36060000 1.37490000 1.35770000 1.37940000 1.37662041 0.01585246 101902 1321228800 2011.11.14 00:00 1.38090000 1.36320000 1.35920000 1.38090000 1.37534227 0.01655525 106458 1321315200 2011.11.15 00:00 1.36320000 1.35380000 1.34950000 1.36400000 1.37329063 0.01795902 115654 1321401600 2011.11.16 00:00 1.35380000 1.34630000 1.34290000 1.35570000 1.37072009 0.01986119 127522 1321488000 2011.11.17 00:00 1.34630000 1.34570000 1.34210000 1.35390000 1.36833723 0.02146120 127665 1321574400 2011.11.18 00:00 1.34570000 1.35230000 1.34460000 1.36130000 1.36680987 0.02181707 126934 1321833600 2011.11.21 00:00 1.35140000 1.34880000 1.34300000 1.35400000 1.36509465 0.02198771 116863 1321920000 2011.11.22 00:00 1.34890000 1.35050000 1.34690000 1.35680000 1.36370468 0.02192150 116643 1322006400 2011.11.23 00:00 1.35040000 1.33410000 1.33200000 1.35310000 1.36088519 0.02287874 116656 1322092800 2011.11.24 00:00 1.33420000 1.33460000 1.33160000 1.34110000 1.35838183 0.02033629 87854 1322179200 2011.11.25 00:00 1.33450000 1.32370000 1.32110000 1.33510000 1.35507880 0.01831841 102950 1322438400 2011.11.28 00:00 1.33220000 1.33190000 1.32720000 1.33980000 1.35287130 0.01814167 101422 1322524800 2011.11.29 00:00 1.33170000 1.33150000 1.32850000 1.34410000 1.35083594 0.01872442 120210 1322611200 2011.11.30 00:00 1.33150000 1.34450000 1.32580000 1.35320000 1.35023251 0.01810675 124229 1322697600 2011.12.01 00:00 1.34450000 1.34630000 1.34170000 1.35210000 1.34985799 0.01669913 114024 1322784000 2011.12.02 00:00 1.34600000 1.33900000 1.33620000 1.35470000 1.34882389 0.01559756 97649 1323043200 2011.12.05 00:00 1.34050000 1.34000000 1.33740000 1.34860000 1.34798352 0.01433822 94759 1323129600 2011.12.06 00:00 1.34000000 1.34000000 1.33330000 1.34280000 1.34722319 0.01200016 98525 1323216000 2011.12.07 00:00 1.34010000 1.34110000 1.33510000 1.34530000 1.34664003 0.01189220 92649 1323302400 2011.12.08 00:00 1.34120000 1.33400000 1.32890000 1.34590000 1.34543622 0.01158898 101155 1323388800 2011.12.09 00:00 1.33400000 1.33850000 1.32810000 1.34340000 1.34477562 0.00944392 102372 1323648000 2011.12.12 00:00 1.33790000 1.31860000 1.31630000 1.33810000 1.34228271 0.00936378 91961 1323734400 2011.12.13 00:00 1.31870000 1.30330000 1.30080000 1.32360000 1.33857007 0.01154702 99557 1323820800 2011.12.14 00:00 1.30360000 1.29820000 1.29470000 1.30640000 1.33472530 0.01406613 98140 1323907200 2011.12.15 00:00 1.29850000 1.30150000 1.29570000 1.30500000 1.33156099 0.01561151 88586 1323993600 2011.12.16 00:00 1.30150000 1.30400000 1.29950000 1.30840000 1.32893613 0.01612345 79510 1324252800 2011.12.19 00:00 1.30420000 1.29970000 1.29830000 1.30420000 1.32615174 0.01685592 81445 1324339200 2011.12.20 00:00 1.29960000 1.30810000 1.29920000 1.31310000 1.32443252 0.01649045 80225 1324425600 2011.12.21 00:00 1.30810000 1.30450000 1.30240000 1.31970000 1.32253419 0.01701935 92947 1324512000 2011.12.22 00:00 1.30460000 1.30480000 1.30170000 1.31190000 1.32084522 0.01736035 74955 1324598400 2011.12.23 00:00 1.30500000 1.30400000 1.30250000 1.30950000 1.31924091 0.01789968 55496 1324857600 2011.12.26 00:00 1.30300000 1.30580000 1.30200000 1.30810000 1.31796082 0.01805404 15358 1324944000 2011.12.27 00:00 1.30590000 1.30700000 1.30420000 1.30830000 1.31691694 0.01806521 47823 1325030400 2011.12.28 00:00 1.30670000 1.29400000 1.29120000 1.30800000 1.31473437 0.01783360 67054 1325116800 2011.12.29 00:00 1.29400000 1.29610000 1.28580000 1.29640000 1.31295967 0.01692670 80488 1325203200 2011.12.30 00:00 1.29610000 1.29600000 1.29040000 1.29990000 1.31134446 0.01632082 72878 1325462400 2012.01.02 00:00 1.29380000 1.29330000 1.29170000 1.29690000 1.30962594 0.01544784 22037 1325548800 2012.01.03 00:00 1.29330000 1.30510000 1.29310000 1.30760000 1.30919490 0.01386404 80461 1325635200 2012.01.04 00:00 1.30540000 1.29420000 1.28970000 1.30720000 1.30776681 0.01200597 85985 1325721600 2012.01.05 00:00 1.29390000 1.27870000 1.27700000 1.29450000 1.30499855 0.01148810 100162 1325808000 2012.01.06 00:00 1.27870000 1.27180000 1.26960000 1.28120000 1.30183678 0.01028503 86975 1326067200 2012.01.09 00:00 1.27030000 1.27640000 1.26660000 1.27850000 1.29941423 0.01039672 88671 1326153600 2012.01.10 00:00 1.27640000 1.27770000 1.27420000 1.28180000 1.29734621 0.01101152 88430 1326240000 2012.01.11 00:00 1.27770000 1.27050000 1.26610000 1.27890000 1.29478943 0.01224966 95550 1326326400 2012.01.12 00:00 1.27060000 1.28140000 1.26990000 1.28450000 1.29351424 0.01246994 103130 1326412800 2012.01.13 00:00 1.28170000 1.26790000 1.26240000 1.28780000 1.29107479 0.01344014 108608 1326672000 2012.01.16 00:00 1.26460000 1.26660000 1.26260000 1.26870000 1.28874386 0.01442915 75629 1326758400 2012.01.17 00:00 1.26660000 1.27360000 1.26490000 1.28080000 1.28730159 0.01422056 95473 1326844800 2012.01.18 00:00 1.27370000 1.28630000 1.27340000 1.28670000 1.28720620 0.01369466 99229 1326931200 2012.01.19 00:00 1.28630000 1.29680000 1.28390000 1.29710000 1.28811989 0.01332621 97211 1327017600 2012.01.20 00:00 1.29680000 1.29300000 1.28870000 1.29860000 1.28858466 0.01295335 85199 1327276800 2012.01.23 00:00 1.28860000 1.30120000 1.28750000 1.30520000 1.28978613 0.01294872 83616 1327363200 2012.01.24 00:00 1.30120000 1.30350000 1.29530000 1.30620000 1.29109221 0.01316500 87915 1327449600 2012.01.25 00:00 1.30340000 1.31060000 1.29300000 1.31200000 1.29295009 0.01450688 93175 1327536000 2012.01.26 00:00 1.31060000 1.31080000 1.30900000 1.31840000 1.29465008 0.01569671 86031 1327622400 2012.01.27 00:00 1.31080000 1.32180000 1.30770000 1.32330000 1.29723579 0.01785346 94479 1327881600 2012.01.30 00:00 1.32240000 1.31430000 1.30760000 1.32240000 1.29886095 0.01892969 83981 1327968000 2012.01.31 00:00 1.31430000 1.30830000 1.30420000 1.32130000 1.29975991 0.01941895 95124 1328054400 2012.02.01 00:00 1.30820000 1.31590000 1.30250000 1.32170000 1.30129706 0.02041512 97344 1328140800 2012.02.02 00:00 1.31600000 1.31430000 1.30850000 1.31960000 1.30253544 0.02052921 89521 1328227200 2012.02.03 00:00 1.31430000 1.31570000 1.30660000 1.32050000 1.30378920 0.02006291 91025 1328486400 2012.02.06 00:00 1.31180000 1.31290000 1.30270000 1.31410000 1.30465690 0.01953018 88447 1328572800 2012.02.07 00:00 1.31310000 1.32600000 1.30890000 1.32690000 1.30668958 0.01981622 95871 1328659200 2012.02.08 00:00 1.32600000 1.32590000 1.32200000 1.32880000 1.30851914 0.01910270 93751 1328745600 2012.02.09 00:00 1.32600000 1.32850000 1.32150000 1.33210000 1.31042208 0.01913839 102563 1328832000 2012.02.10 00:00 1.32850000 1.31960000 1.31550000 1.32910000 1.31129617 0.01692159 87864 1329091200 2012.02.13 00:00 1.32060000 1.31850000 1.31850000 1.32830000 1.31198225 0.01383721 84081 1329177600 2012.02.14 00:00 1.31850000 1.31320000 1.30790000 1.32150000 1.31209822 0.01085936 97123 1329264000 2012.02.15 00:00 1.31330000 1.30660000 1.30440000 1.31910000 1.31157458 0.00934035 102532 1329350400 2012.02.16 00:00 1.30650000 1.31290000 1.29730000 1.31580000 1.31170081 0.00871213 104917 1329436800 2012.02.17 00:00 1.31320000 1.31390000 1.31150000 1.31980000 1.31191026 0.00757867 85541 1329696000 2012.02.20 00:00 1.31790000 1.32420000 1.31720000 1.32760000 1.31308071 0.00716612 69801 1329782400 2012.02.21 00:00 1.32430000 1.32330000 1.31870000 1.32930000 1.31405398 0.00675101 98279 1329868800 2012.02.22 00:00 1.32320000 1.32480000 1.32100000 1.32660000 1.31507741 0.00667863 86392 1329955200 2012.02.23 00:00 1.32480000 1.33720000 1.32310000 1.33780000 1.31718432 0.00751886 83466 1330041600 2012.02.24 00:00 1.33720000 1.34470000 1.33560000 1.34860000 1.31980486 0.00923311 82772 1330300800 2012.02.27 00:00 1.34630000 1.33960000 1.33660000 1.34790000 1.32169011 0.01006202 91740 1330387200 2012.02.28 00:00 1.33960000 1.34570000 1.33880000 1.34700000 1.32397677 0.01093453 92577 1330473600 2012.02.29 00:00 1.34570000 1.33230000 1.33140000 1.34850000 1.32476946 0.01097148 100738 1330560000 2012.03.01 00:00 1.33240000 1.33100000 1.32820000 1.33560000 1.32536284 0.01082221 95425 1330646400 2012.03.02 00:00 1.33100000 1.31970000 1.31870000 1.33320000 1.32482352 0.01067621 86143 1330905600 2012.03.05 00:00 1.31940000 1.32160000 1.31590000 1.32410000 1.32451652 0.01038641 86923 1330992000 2012.03.06 00:00 1.32160000 1.31120000 1.31030000 1.32260000 1.32324828 0.01089764 91698 1331078400 2012.03.07 00:00 1.31110000 1.31490000 1.30960000 1.31640000 1.32245321 0.01113506 83823 1331164800 2012.03.08 00:00 1.31490000 1.32740000 1.31350000 1.32910000 1.32292433 0.01104722 88521 1331251200 2012.03.09 00:00 1.32730000 1.31200000 1.30960000 1.32770000 1.32188392 0.01141161 85703 1331510400 2012.03.12 00:00 1.31030000 1.31520000 1.30780000 1.31580000 1.32124735 0.01159473 74398 1331596800 2012.03.13 00:00 1.31530000 1.30830000 1.30520000 1.31910000 1.32001427 0.01209239 85275 1331683200 2012.03.14 00:00 1.30820000 1.30310000 1.30100000 1.30890000 1.31840339 0.01281526 80168 1331769600 2012.03.15 00:00 1.30320000 1.30800000 1.30040000 1.31190000 1.31741259 0.01334279 83484 1331856000 2012.03.16 00:00 1.30800000 1.31740000 1.30480000 1.31870000 1.31741139 0.01332016 74655 1332115200 2012.03.19 00:00 1.31750000 1.32370000 1.31410000 1.32650000 1.31801031 0.01306516 64729 1332201600 2012.03.20 00:00 1.32370000 1.32230000 1.31710000 1.32510000 1.31841885 0.01289594 68953 1332288000 2012.03.21 00:00 1.32220000 1.32150000 1.31780000 1.32850000 1.31871229 0.01273717 76026 1332374400 2012.03.22 00:00 1.32150000 1.32000000 1.31340000 1.32540000 1.31883493 0.01201841 89360 1332460800 2012.03.23 00:00 1.31990000 1.32680000 1.31890000 1.32920000 1.31959351 0.01055111 82863 1332720000 2012.03.26 00:00 1.32710000 1.33560000 1.31920000 1.33670000 1.32111794 0.01012470 78006 1332806400 2012.03.27 00:00 1.33560000 1.33130000 1.33120000 1.33850000 1.32208766 0.00895923 74209 1332892800 2012.03.28 00:00 1.33130000 1.33160000 1.32770000 1.33730000 1.32299359 0.00916217 83842 1332979200 2012.03.29 00:00 1.33160000 1.33020000 1.32510000 1.33450000 1.32367992 0.00936981 84655 1333065600 2012.03.30 00:00 1.33010000 1.33420000 1.32930000 1.33750000 1.32468183 0.00996392 81455 1333324800 2012.04.02 00:00 1.33620000 1.33190000 1.32780000 1.33800000 1.32536928 0.01031944 75268 1333411200 2012.04.03 00:00 1.33190000 1.32320000 1.32130000 1.33670000 1.32516268 0.00976265 77911 1333497600 2012.04.04 00:00 1.32320000 1.31410000 1.31060000 1.32380000 1.32410909 0.00950664 85269 1333584000 2012.04.05 00:00 1.31410000 1.30640000 1.30340000 1.31630000 1.32242251 0.00986574 73343 1333670400 2012.04.06 00:00 1.30650000 1.30950000 1.30500000 1.31120000 1.32119179 0.00987738 31979 1333929600 2012.04.09 00:00 1.31010000 1.31050000 1.30330000 1.31340000 1.32017353 0.01005338 44326 1334016000 2012.04.10 00:00 1.31050000 1.30810000 1.30540000 1.31440000 1.31902367 0.01016435 84296 1334102400 2012.04.11 00:00 1.30810000 1.31090000 1.30660000 1.31570000 1.31824999 0.00986791 71128 1334188800 2012.04.12 00:00 1.31080000 1.31870000 1.31020000 1.32120000 1.31829284 0.00958462 64683 1334275200 2012.04.13 00:00 1.31870000 1.30770000 1.30690000 1.32010000 1.31728400 0.01018498 63599 1334534400 2012.04.16 00:00 1.30680000 1.31410000 1.29940000 1.31480000 1.31698076 0.01020697 67449 1334620800 2012.04.17 00:00 1.31410000 1.31260000 1.30900000 1.31730000 1.31656355 0.01031381 61649 1334707200 2012.04.18 00:00 1.31280000 1.31220000 1.30570000 1.31410000 1.31614797 0.01042617 70693 1334793600 2012.04.19 00:00 1.31200000 1.31360000 1.30690000 1.31640000 1.31590531 0.01047895 76669 1334880000 2012.04.20 00:00 1.31370000 1.32180000 1.31280000 1.32270000 1.31646671 0.01012682 66480 1335139200 2012.04.23 00:00 1.31820000 1.31550000 1.31040000 1.32090000 1.31637464 0.00919611 62976 1335225600 2012.04.24 00:00 1.31550000 1.31960000 1.31450000 1.32180000 1.31668182 0.00857111 65093 1335312000 2012.04.25 00:00 1.31960000 1.32150000 1.31730000 1.32360000 1.31714069 0.00797404 65525 1335398400 2012.04.26 00:00 1.32160000 1.32170000 1.31980000 1.32620000 1.31757491 0.00754572 60599 1335484800 2012.04.27 00:00 1.32170000 1.32510000 1.31570000 1.32690000 1.31829159 0.00698669 75774 1335744000 2012.04.30 00:00 1.32350000 1.32390000 1.32080000 1.32670000 1.31882572 0.00666011 57123 1335830400 2012.05.01 00:00 1.32380000 1.32370000 1.32040000 1.32840000 1.31928994 0.00691635 43952 1335916800 2012.05.02 00:00 1.32360000 1.31570000 1.31220000 1.32400000 1.31894804 0.00668988 62183 1336003200 2012.05.03 00:00 1.31570000 1.31510000 1.30950000 1.31800000 1.31858156 0.00597082 56966 1336089600 2012.05.04 00:00 1.31510000 1.30820000 1.30790000 1.31780000 1.31759284 0.00572785 49876 1336348800 2012.05.07 00:00 1.30120000 1.30500000 1.29540000 1.30640000 1.31639352 0.00593329 55522 1336435200 2012.05.08 00:00 1.30500000 1.30040000 1.29820000 1.30650000 1.31487033 0.00661026 55645 1336521600 2012.05.09 00:00 1.30040000 1.29290000 1.29110000 1.30070000 1.31277792 0.00834634 61964 1336608000 2012.05.10 00:00 1.29280000 1.29350000 1.29230000 1.29780000 1.31094192 0.00955896 55091 1336694400 2012.05.11 00:00 1.29380000 1.29160000 1.29050000 1.29570000 1.30909984 0.01087491 53156 1336953600 2012.05.14 00:00 1.29000000 1.28220000 1.28210000 1.29040000 1.30653795 0.01297755 53984 1337040000 2012.05.15 00:00 1.28210000 1.27280000 1.27210000 1.28680000 1.30332481 0.01575921 55361 1337126400 2012.05.16 00:00 1.27270000 1.27150000 1.26810000 1.27580000 1.30029388 0.01803041 65269 1337212800 2012.05.17 00:00 1.27150000 1.26970000 1.26670000 1.27490000 1.29738017 0.01991107 60949 1337299200 2012.05.18 00:00 1.26970000 1.27780000 1.26420000 1.27940000 1.29551539 0.02019630 65407 1337558400 2012.05.21 00:00 1.27630000 1.28160000 1.27250000 1.28240000 1.29419012 0.02032328 58298 1337644800 2012.05.22 00:00 1.28160000 1.26820000 1.26570000 1.28170000 1.29171487 0.02097699 58204 1337731200 2012.05.23 00:00 1.26820000 1.25800000 1.25450000 1.26870000 1.28850393 0.02198792 70690 1337817600 2012.05.24 00:00 1.25830000 1.25310000 1.25150000 1.26200000 1.28513213 0.02286077 66466 1337904000 2012.05.25 00:00 1.25310000 1.25150000 1.24960000 1.26020000 1.28192907 0.02295164 56951 1338163200 2012.05.28 00:00 1.25740000 1.25400000 1.25250000 1.26240000 1.27926916 0.02230521 41918 1338249600 2012.05.29 00:00 1.25380000 1.25020000 1.24600000 1.25740000 1.27650066 0.02136302 60148 1338336000 2012.05.30 00:00 1.25020000 1.23650000 1.23610000 1.25040000 1.27269108 0.02180613 65814 1338422400 2012.05.31 00:00 1.23660000 1.23630000 1.23360000 1.24280000 1.26922526 0.02154570 63049 1338508800 2012.06.01 00:00 1.23630000 1.24330000 1.22870000 1.24580000 1.26675619 0.02072075 69139 1338768000 2012.06.04 00:00 1.24160000 1.24980000 1.23850000 1.25090000 1.26514131 0.01931754 55698 1338854400 2012.06.05 00:00 1.24960000 1.24510000 1.24100000 1.25420000 1.26323262 0.01817419 58524 1338940800 2012.06.06 00:00 1.24510000 1.25800000 1.24400000 1.25840000 1.26273427 0.01693861 66685 1339027200 2012.06.07 00:00 1.25820000 1.25600000 1.25400000 1.26250000 1.26209291 0.01546685 65259 1339113600 2012.06.08 00:00 1.25590000 1.25150000 1.24350000 1.25740000 1.26108406 0.01395623 65244 1339372800 2012.06.11 00:00 1.26380000 1.24810000 1.24800000 1.26670000 1.25984749 0.01309482 63349 1339459200 2012.06.12 00:00 1.24810000 1.25030000 1.24420000 1.25290000 1.25893820 0.01267319 63112 1339545600 2012.06.13 00:00 1.25020000 1.25560000 1.24730000 1.26090000 1.25862028 0.01227609 63127 1339632000 2012.06.14 00:00 1.25560000 1.26320000 1.25420000 1.26360000 1.25905644 0.01222622 61002 1339718400 2012.06.15 00:00 1.26320000 1.26360000 1.25910000 1.26640000 1.25948916 0.01173771 54576 1339977600 2012.06.18 00:00 1.27000000 1.25750000 1.25570000 1.27470000 1.25929972 0.01053144 66132 1340064000 2012.06.19 00:00 1.25750000 1.26850000 1.25690000 1.27300000 1.26017594 0.01112914 59888 1340150400 2012.06.20 00:00 1.26850000 1.27050000 1.26380000 1.27430000 1.26115918 0.01199053 60214 1340236800 2012.06.21 00:00 1.27060000 1.25390000 1.25310000 1.27070000 1.26046783 0.01151483 63727 1340323200 2012.06.22 00:00 1.25370000 1.25690000 1.25190000 1.25830000 1.26012804 0.01116003 53982 1340582400 2012.06.25 00:00 1.25450000 1.25030000 1.24700000 1.25570000 1.25919203 0.01074746 48388 1340668800 2012.06.26 00:00 1.25030000 1.24900000 1.24410000 1.25300000 1.25822136 0.01029363 55186 1340755200 2012.06.27 00:00 1.24940000 1.24680000 1.24450000 1.25080000 1.25713361 0.00895874 49949 1340841600 2012.06.28 00:00 1.24680000 1.24420000 1.24070000 1.25240000 1.25590184 0.00780878 58100 1340928000 2012.06.29 00:00 1.24430000 1.26660000 1.24330000 1.26930000 1.25692071 0.00781569 67855 1341187200 2012.07.02 00:00 1.26740000 1.25740000 1.25680000 1.26740000 1.25696636 0.00766024 50550 1341273600 2012.07.03 00:00 1.25740000 1.26060000 1.25580000 1.26260000 1.25731242 0.00726591 45609 1341360000 2012.07.04 00:00 1.26060000 1.25250000 1.25070000 1.26070000 1.25685409 0.00728507 39379 1341446400 2012.07.05 00:00 1.25260000 1.23910000 1.23640000 1.25390000 1.25516323 0.00814964 54004 1341532800 2012.07.06 00:00 1.23910000 1.22860000 1.22600000 1.24010000 1.25263340 0.01011681 53191 1341792000 2012.07.09 00:00 1.22610000 1.23110000 1.22550000 1.23230000 1.25058260 0.01146681 47734 1341878400 2012.07.10 00:00 1.23120000 1.22490000 1.22350000 1.23340000 1.24813664 0.01332575 50009 1341964800 2012.07.11 00:00 1.22490000 1.22380000 1.22120000 1.22960000 1.24581886 0.01484924 49651 1342051200 2012.07.12 00:00 1.22380000 1.22020000 1.21660000 1.22480000 1.24337897 0.01600848 51074 1342137600 2012.07.13 00:00 1.22020000 1.22480000 1.21610000 1.22560000 1.24160954 0.01633298 47709 1342396800 2012.07.16 00:00 1.22660000 1.22710000 1.21750000 1.22890000 1.24022768 0.01659834 42037 1342483200 2012.07.17 00:00 1.22710000 1.22940000 1.21890000 1.23160000 1.23919647 0.01574625 50795 1342569600 2012.07.18 00:00 1.22940000 1.22830000 1.22170000 1.23060000 1.23815872 0.01446509 51093 1342656000 2012.07.19 00:00 1.22820000 1.22790000 1.22280000 1.23230000 1.23718169 0.01434009 52826 1342742400 2012.07.20 00:00 1.22790000 1.21550000 1.21430000 1.22820000 1.23511677 0.01465907 51104 1343001600 2012.07.23 00:00 1.21200000 1.21170000 1.20670000 1.21450000 1.23288660 0.01540619 58130 1343088000 2012.07.24 00:00 1.21160000 1.20600000 1.20420000 1.21380000 1.23032597 0.01641082 57615 1343174400 2012.07.25 00:00 1.20600000 1.21580000 1.20530000 1.21700000 1.22894255 0.01649905 58196 1343260800 2012.07.26 00:00 1.21570000 1.22810000 1.21170000 1.23290000 1.22886231 0.01615384 58023 1343347200 2012.07.27 00:00 1.22810000 1.23210000 1.22410000 1.23890000 1.22917066 0.01378851 62716 1343606400 2012.07.30 00:00 1.22960000 1.22590000 1.22240000 1.23100000 1.22885917 0.01224644 50323 1343692800 2012.07.31 00:00 1.22600000 1.23030000 1.22490000 1.23300000 1.22899639 0.01002327 55583 1343779200 2012.08.01 00:00 1.23030000 1.22240000 1.22180000 1.23360000 1.22836816 0.00836386 51578 1343865600 2012.08.02 00:00 1.22240000 1.21790000 1.21330000 1.24040000 1.22737119 0.00781929 59534 1343952000 2012.08.03 00:00 1.21790000 1.23850000 1.21660000 1.23920000 1.22843108 0.00868030 57684 1344211200 2012.08.06 00:00 1.23960000 1.24000000 1.23420000 1.24430000 1.22953288 0.00956525 52291 1344297600 2012.08.07 00:00 1.24000000 1.23980000 1.23760000 1.24410000 1.23051070 0.01024570 49993 1344384000 2012.08.08 00:00 1.23980000 1.23640000 1.23260000 1.24020000 1.23107159 0.01048514 50795 1344470400 2012.08.09 00:00 1.23640000 1.23050000 1.22670000 1.23870000 1.23101715 0.01017553 52114 1344556800 2012.08.10 00:00 1.23050000 1.22900000 1.22410000 1.23160000 1.23082504 0.01000817 46539 1344816000 2012.08.13 00:00 1.22890000 1.23320000 1.22600000 1.23730000 1.23105123 0.01007783 43099 1344902400 2012.08.14 00:00 1.23320000 1.23210000 1.23170000 1.23860000 1.23115111 0.01011368 47123 1344988800 2012.08.15 00:00 1.23200000 1.22890000 1.22630000 1.23430000 1.23093672 0.01002210 41618 1345075200 2012.08.16 00:00 1.22890000 1.23550000 1.22550000 1.23720000 1.23137132 0.01020862 46156 1345161600 2012.08.17 00:00 1.23550000 1.23360000 1.22890000 1.23820000 1.23158357 0.00965309 42361 1345420800 2012.08.20 00:00 1.23500000 1.23430000 1.22940000 1.23680000 1.23184228 0.00865566 39657 1345507200 2012.08.21 00:00 1.23440000 1.24720000 1.23420000 1.24870000 1.23330492 0.00749957 49056 1345593600 2012.08.22 00:00 1.24710000 1.25280000 1.24300000 1.25370000 1.23516159 0.00793263 50801 1345680000 2012.08.23 00:00 1.25280000 1.25620000 1.25230000 1.25890000 1.23716525 0.00937590 53884 1345766400 2012.08.24 00:00 1.25620000 1.25110000 1.24800000 1.25670000 1.23849237 0.01008819 47886 1346025600 2012.08.27 00:00 1.25110000 1.24980000 1.24890000 1.25350000 1.23956929 0.01023055 35536 1346112000 2012.08.28 00:00 1.24980000 1.25640000 1.24640000 1.25760000 1.24117221 0.01101065 46992 1346198400 2012.08.29 00:00 1.25640000 1.25290000 1.25180000 1.25730000 1.24228915 0.01071417 43516 1346284800 2012.08.30 00:00 1.25290000 1.25060000 1.24870000 1.25640000 1.24308066 0.00951190 44670 1346371200 2012.08.31 00:00 1.25060000 1.25730000 1.24930000 1.26370000 1.24443488 0.01016209 53905 1346630400 2012.09.03 00:00 1.25700000 1.25920000 1.25600000 1.26110000 1.24584108 0.01087390 35259 1346716800 2012.09.04 00:00 1.25920000 1.25650000 1.25550000 1.26270000 1.24685622 0.01124770 46452 1346803200 2012.09.05 00:00 1.25650000 1.26000000 1.25010000 1.26240000 1.24810800 0.01161927 53134 1346889600 2012.09.06 00:00 1.26000000 1.26300000 1.25610000 1.26510000 1.24952629 0.01165355 54437 1346976000 2012.09.07 00:00 1.26300000 1.28160000 1.26260000 1.28160000 1.25258093 0.01322854 53804 1347235200 2012.09.10 00:00 1.28090000 1.27590000 1.27560000 1.28120000 1.25480179 0.01385812 44592 1347321600 2012.09.11 00:00 1.27580000 1.28540000 1.27540000 1.28700000 1.25771591 0.01496218 51994 1347408000 2012.09.12 00:00 1.28530000 1.28990000 1.28150000 1.29360000 1.26078106 0.01565579 55118 1347494400 2012.09.13 00:00 1.28980000 1.29870000 1.28550000 1.30010000 1.26439239 0.01729869 55759 1347580800 2012.09.14 00:00 1.29870000 1.31280000 1.29790000 1.31680000 1.26900264 0.01971105 61597 1347840000 2012.09.17 00:00 1.31190000 1.31170000 1.30830000 1.31720000 1.27306905 0.02098798 48052 1347926400 2012.09.18 00:00 1.31140000 1.30470000 1.30280000 1.31200000 1.27608152 0.02183216 51600 1348012800 2012.09.19 00:00 1.30460000 1.30490000 1.29930000 1.30850000 1.27882614 0.02259226 52437 1348099200 2012.09.20 00:00 1.30480000 1.29670000 1.29190000 1.30580000 1.28052841 0.02265965 56813 1348185600 2012.09.21 00:00 1.29670000 1.29780000 1.29550000 1.30470000 1.28217333 0.02225181 54850 1348444800 2012.09.24 00:00 1.29770000 1.29300000 1.28910000 1.29890000 1.28320444 0.02128895 42020 1348531200 2012.09.25 00:00 1.29300000 1.29000000 1.28860000 1.29710000 1.28385163 0.02052837 46224 1348617600 2012.09.26 00:00 1.29000000 1.28700000 1.28350000 1.29130000 1.28415148 0.01934191 45341 1348704000 2012.09.27 00:00 1.28700000 1.29120000 1.28280000 1.29270000 1.28482277 0.01784541 47756 1348790400 2012.09.28 00:00 1.29120000 1.28570000 1.28380000 1.29590000 1.28490631 0.01673970 49561 1349049600 2012.10.01 00:00 1.28460000 1.28870000 1.28020000 1.29380000 1.28526762 0.01566021 45244 1349136000 2012.10.02 00:00 1.28870000 1.29180000 1.28790000 1.29670000 1.28588975 0.01413656 41239 1349222400 2012.10.03 00:00 1.29180000 1.29040000 1.28760000 1.29360000 1.28631930 0.01273743 41004 1349308800 2012.10.04 00:00 1.29040000 1.30160000 1.29000000 1.30310000 1.28777460 0.01125001 42546 1349395200 2012.10.05 00:00 1.30170000 1.30350000 1.29930000 1.30710000 1.28927226 0.01083568 38059 1349654400 2012.10.08 00:00 1.30240000 1.29670000 1.29370000 1.30260000 1.28997966 0.01010227 32070 1349740800 2012.10.09 00:00 1.29670000 1.28840000 1.28580000 1.29900000 1.28982922 0.01015108 41053 1349827200 2012.10.10 00:00 1.28840000 1.28740000 1.28340000 1.29120000 1.28959786 0.01031069 39565 1349913600 2012.10.11 00:00 1.28740000 1.29260000 1.28240000 1.29500000 1.28988378 0.00995674 40078 1350000000 2012.10.12 00:00 1.29270000 1.29510000 1.29220000 1.29910000 1.29038056 0.00833412 35774 1350259200 2012.10.15 00:00 1.29520000 1.29470000 1.28900000 1.29780000 1.29079194 0.00669161 61228 1350345600 2012.10.16 00:00 1.29480000 1.30530000 1.29420000 1.30600000 1.29217366 0.00619101 92062 1350432000 2012.10.17 00:00 1.30530000 1.31190000 1.30520000 1.31390000 1.29405236 0.00667604 110622 1350518400 2012.10.18 00:00 1.31190000 1.30660000 1.30560000 1.31290000 1.29524737 0.00716422 101720 1350604800 2012.10.19 00:00 1.30650000 1.30190000 1.30120000 1.30760000 1.29588096 0.00732845 93120 1350864000 2012.10.22 00:00 1.30200000 1.30600000 1.30150000 1.30830000 1.29684467 0.00771023 87094 1350950400 2012.10.23 00:00 1.30590000 1.29840000 1.29510000 1.30750000 1.29699280 0.00757797 97342 1351036800 2012.10.24 00:00 1.29840000 1.29710000 1.29190000 1.29960000 1.29700301 0.00724144 102867 1351123200 2012.10.25 00:00 1.29710000 1.29330000 1.29260000 1.30230000 1.29665034 0.00717359 103290 1351209600 2012.10.26 00:00 1.29330000 1.29400000 1.28820000 1.29550000 1.29639793 0.00679651 121361 1351468800 2012.10.29 00:00 1.29400000 1.29040000 1.28850000 1.29450000 1.29582670 0.00681529 68720 1351555200 2012.10.30 00:00 1.29160000 1.29590000 1.28850000 1.29830000 1.29583368 0.00675378 59973 1351641600 2012.10.31 00:00 1.29580000 1.29610000 1.29450000 1.30220000 1.29585904 0.00663623 79956 1351728000 2012.11.01 00:00 1.29600000 1.29380000 1.29230000 1.29810000 1.29566294 0.00657784 13453 1351814400 2012.11.02 00:00 1.29390000 1.28250000 1.28200000 1.29490000 1.29440933 0.00723133 8109 1352073600 2012.11.05 00:00 1.28150000 1.27960000 1.27670000 1.28420000 1.29299892 0.00825848 28789 1352160000 2012.11.06 00:00 1.27960000 1.28140000 1.27640000 1.28270000 1.29189426 0.00894175 36892 1352246400 2012.11.07 00:00 1.28130000 1.27710000 1.27370000 1.28770000 1.29048528 0.00998689 50274 1352332800 2012.11.08 00:00 1.27710000 1.27470000 1.27170000 1.27810000 1.28898192 0.01114314 42443 1352419200 2012.11.09 00:00 1.27460000 1.27110000 1.26900000 1.27900000 1.28727888 0.01238854 42414 1352678400 2012.11.12 00:00 1.27110000 1.27090000 1.26970000 1.27390000 1.28571899 0.01339500 28369 1352764800 2012.11.13 00:00 1.27100000 1.27040000 1.26620000 1.27290000 1.28426004 0.01362359 41135 1352851200 2012.11.14 00:00 1.27030000 1.27340000 1.27000000 1.27790000 1.28322575 0.01271017 38603 1352937600 2012.11.15 00:00 1.27340000 1.27810000 1.27180000 1.28020000 1.28273758 0.01178087 38139 1353024000 2012.11.16 00:00 1.27810000 1.27410000 1.26910000 1.27850000 1.28191495 0.01133219 37468 1353283200 2012.11.19 00:00 1.27470000 1.28130000 1.27400000 1.28200000 1.28185639 0.00998214 33132 1353369600 2012.11.20 00:00 1.28130000 1.28160000 1.27640000 1.28290000 1.28183197 0.00927419 37545 1353456000 2012.11.21 00:00 1.28160000 1.28280000 1.27360000 1.28330000 1.28192416 0.00862300 40491 1353542400 2012.11.22 00:00 1.28290000 1.28810000 1.28260000 1.28990000 1.28251234 0.00837904 32965 1353628800 2012.11.23 00:00 1.28820000 1.29770000 1.28680000 1.29910000 1.28395878 0.00886414 34621 1353888000 2012.11.26 00:00 1.29660000 1.29710000 1.29440000 1.29850000 1.28521033 0.00952044 34909 1353974400 2012.11.27 00:00 1.29710000 1.29420000 1.29160000 1.30090000 1.28606649 0.00973049 43703 1354060800 2012.11.28 00:00 1.29420000 1.29520000 1.28800000 1.29550000 1.28693634 0.01006019 43786 1354147200 2012.11.29 00:00 1.29550000 1.29790000 1.29390000 1.30140000 1.28798050 0.01073780 38912 1354233600 2012.11.30 00:00 1.29760000 1.29820000 1.29680000 1.30280000 1.28895379 0.01136599 41364 1354492800 2012.12.03 00:00 1.29820000 1.30520000 1.29820000 1.30760000 1.29050105 0.01241398 38966 1354579200 2012.12.04 00:00 1.30520000 1.30940000 1.30460000 1.31080000 1.29230095 0.01369440 40739 1354665600 2012.12.05 00:00 1.30930000 1.30640000 1.30600000 1.31270000 1.29364371 0.01417441 40319 1354752000 2012.12.06 00:00 1.30650000 1.29650000 1.29500000 1.30870000 1.29391574 0.01364778 41812 1354838400 2012.12.07 00:00 1.29620000 1.29250000 1.28770000 1.29740000 1.29378091 0.01261646 39520 1355097600 2012.12.10 00:00 1.28890000 1.29400000 1.28860000 1.29460000 1.29380177 0.01153818 33866 1355184000 2012.12.11 00:00 1.29410000 1.30050000 1.29290000 1.30150000 1.29443970 0.01050849 37140 1355270400 2012.12.12 00:00 1.30050000 1.30740000 1.29960000 1.30980000 1.29567401 0.00997620 40197 1355356800 2012.12.13 00:00 1.30740000 1.30770000 1.30410000 1.31010000 1.29681935 0.00965795 36078 1355443200 2012.12.14 00:00 1.30770000 1.31630000 1.30670000 1.31740000 1.29867465 0.00934659 45409 1355702400 2012.12.17 00:00 1.31690000 1.31630000 1.31440000 1.31880000 1.30035325 0.00941720 42763 1355788800 2012.12.18 00:00 1.31630000 1.32270000 1.31560000 1.32390000 1.30248151 0.00982582 42372 1355875200 2012.12.19 00:00 1.32270000 1.32260000 1.32230000 1.33080000 1.30439756 0.00989799 52570 1355961600 2012.12.20 00:00 1.32260000 1.32430000 1.31880000 1.32950000 1.30629303 0.01026674 49558 1356048000 2012.12.21 00:00 1.32440000 1.31820000 1.31590000 1.32530000 1.30742703 0.01050992 53859 1356307200 2012.12.24 00:00 1.31730000 1.31780000 1.31710000 1.32330000 1.30841493 0.01058299 25600 1356480000 2012.12.26 00:00 1.31820000 1.32230000 1.31700000 1.32540000 1.30973732 0.01062425 28654 1356566400 2012.12.27 00:00 1.32240000 1.32350000 1.32020000 1.32840000 1.31104805 0.01062296 42569 1356652800 2012.12.28 00:00 1.32340000 1.32180000 1.31660000 1.32560000 1.31207204 0.01052437 43418 1356912000 2012.12.31 00:00 1.32110000 1.31850000 1.31720000 1.32340000 1.31268423 0.01017009 31484 1357084800 2013.01.02 00:00 1.31960000 1.31840000 1.31570000 1.33000000 1.31322859 0.01011801 55453 1357171200 2013.01.03 00:00 1.31860000 1.30490000 1.30470000 1.31900000 1.31243539 0.01023665 49700 1357257600 2013.01.04 00:00 1.30480000 1.30690000 1.29970000 1.30890000 1.31190821 0.01024740 55173 1357516800 2013.01.07 00:00 1.30750000 1.31160000 1.30170000 1.31190000 1.31187886 0.00965569 52702 1357603200 2013.01.08 00:00 1.31160000 1.30810000 1.30560000 1.31400000 1.31151897 0.00877282 54595 1357689600 2013.01.09 00:00 1.30810000 1.30640000 1.30370000 1.30960000 1.31103145 0.00814699 49075 1357776000 2013.01.10 00:00 1.30640000 1.32720000 1.30390000 1.32730000 1.31257131 0.00777957 51461 1357862400 2013.01.11 00:00 1.32710000 1.33440000 1.32480000 1.33650000 1.31465023 0.00817675 60211 1358121600 2013.01.14 00:00 1.33610000 1.33800000 1.33360000 1.34030000 1.31687402 0.00878973 55811 1358208000 2013.01.15 00:00 1.33800000 1.33040000 1.32640000 1.33930000 1.31816221 0.00898501 58780 1358294400 2013.01.16 00:00 1.33040000 1.32880000 1.32560000 1.33240000 1.31917533 0.00910104 59328 1358380800 2013.01.17 00:00 1.32890000 1.33710000 1.32700000 1.33880000 1.32088244 0.00973406 59767 1358467200 2013.01.18 00:00 1.33730000 1.33140000 1.32800000 1.33980000 1.32188411 0.00999508 58587 1358726400 2013.01.21 00:00 1.33080000 1.33120000 1.33000000 1.33320000 1.32277134 0.01023746 38415 1358812800 2013.01.22 00:00 1.33120000 1.33210000 1.32670000 1.33720000 1.32365978 0.01045525 58066 1358899200 2013.01.23 00:00 1.33210000 1.33170000 1.32640000 1.33550000 1.32442552 0.01058606 50064 1358985600 2013.01.24 00:00 1.33170000 1.33740000 1.32850000 1.33920000 1.32566118 0.01108417 54000 1359072000 2013.01.25 00:00 1.33740000 1.34520000 1.33490000 1.34790000 1.32752202 0.01213910 57065 1359331200 2013.01.28 00:00 1.34650000 1.34550000 1.34240000 1.34770000 1.32923421 0.01300517 49403 1359417600 2013.01.29 00:00 1.34550000 1.34900000 1.34150000 1.34970000 1.33111667 0.01385306 53426 1359504000 2013.01.30 00:00 1.34900000 1.35670000 1.34820000 1.35880000 1.33355318 0.01514553 52016 1359590400 2013.01.31 00:00 1.35670000 1.35780000 1.35420000 1.35940000 1.33586240 0.01512100 49481 1359676800 2013.02.01 00:00 1.35770000 1.36430000 1.35720000 1.37110000 1.33857074 0.01542661 60925 1359936000 2013.02.04 00:00 1.36500000 1.35110000 1.35050000 1.36590000 1.33976400 0.01463480 49274 1360022400 2013.02.05 00:00 1.35140000 1.35810000 1.34580000 1.35970000 1.34151029 0.01357075 59946 1360108800 2013.02.06 00:00 1.35820000 1.35200000 1.34940000 1.35960000 1.34250931 0.01131857 55999 1360195200 2013.02.07 00:00 1.35200000 1.33960000 1.33710000 1.35780000 1.34223223 0.01081369 57757 1360281600 2013.02.08 00:00 1.33960000 1.33670000 1.33530000 1.34290000 1.34170535 0.01077844 51777 1360540800 2013.02.11 00:00 1.33670000 1.34060000 1.33580000 1.34280000 1.34160008 0.01076096 45894 1360627200 2013.02.12 00:00 1.34060000 1.34520000 1.33640000 1.34760000 1.34194293 0.01043731 50988 1360713600 2013.02.13 00:00 1.34510000 1.34490000 1.34260000 1.35200000 1.34222456 0.00997219 49467 1360800000 2013.02.14 00:00 1.34460000 1.33630000 1.33150000 1.34550000 1.34166031 0.01012878 52788 1360886400 2013.02.15 00:00 1.33630000 1.33610000 1.33060000 1.33930000 1.34113076 0.01011146 53326 1361145600 2013.02.18 00:00 1.33470000 1.33510000 1.33210000 1.33790000 1.34055640 0.01018035 45608 1361232000 2013.02.19 00:00 1.33500000 1.33850000 1.33280000 1.33960000 1.34036055 0.01010394 56902 1361318400 2013.02.20 00:00 1.33860000 1.32800000 1.32710000 1.34340000 1.33918336 0.01086571 71064 1361404800 2013.02.21 00:00 1.32800000 1.31890000 1.31620000 1.32900000 1.33725161 0.01267828 74458 1361491200 2013.02.22 00:00 1.31880000 1.31860000 1.31450000 1.32450000 1.33547527 0.01404665 67776 1361750400 2013.02.25 00:00 1.32140000 1.30610000 1.30480000 1.33190000 1.33267762 0.01650387 73897 1361836800 2013.02.26 00:00 1.30620000 1.30610000 1.30180000 1.31230000 1.33014642 0.01817786 89358 1361923200 2013.02.27 00:00 1.30610000 1.31390000 1.30420000 1.31470000 1.32859914 0.01816887 74572 1362009600 2013.02.28 00:00 1.31390000 1.30560000 1.30530000 1.31620000 1.32640875 0.01847802 67465 1362096000 2013.03.01 00:00 1.30550000 1.30170000 1.29660000 1.31010000 1.32405553 0.01804712 73033 1362355200 2013.03.04 00:00 1.30110000 1.30250000 1.29820000 1.30310000 1.32200262 0.01826729 58311 1362441600 2013.03.05 00:00 1.30250000 1.30510000 1.30100000 1.30750000 1.32039285 0.01723138 60431 1362528000 2013.03.06 00:00 1.30510000 1.29660000 1.29650000 1.30700000 1.31812687 0.01706873 55490 1362614400 2013.03.07 00:00 1.29660000 1.31050000 1.29650000 1.31180000 1.31740050 0.01662543 64055 1362700800 2013.03.08 00:00 1.31050000 1.29970000 1.29560000 1.31340000 1.31571474 0.01683351 60073 1362960000 2013.03.11 00:00 1.29860000 1.30450000 1.29790000 1.30530000 1.31464667 0.01625001 50389 1363046400 2013.03.12 00:00 1.30460000 1.30340000 1.29920000 1.30750000 1.31357555 0.01506360 65512 1363132800 2013.03.13 00:00 1.30330000 1.29600000 1.29230000 1.30650000 1.31190169 0.01395374 65774 1363219200 2013.03.14 00:00 1.29610000 1.30050000 1.29120000 1.30330000 1.31081582 0.01309455 67862 1363305600 2013.03.15 00:00 1.30040000 1.30760000 1.29990000 1.31070000 1.31050955 0.01181441 66880 1363564800 2013.03.18 00:00 1.29040000 1.29560000 1.28820000 1.29960000 1.30908959 0.01073613 78475 1363651200 2013.03.19 00:00 1.29550000 1.28790000 1.28430000 1.29690000 1.30707154 0.00915469 72185 1363737600 2013.03.20 00:00 1.28800000 1.29330000 1.28570000 1.29790000 1.30575996 0.00801750 66536 1363824000 2013.03.21 00:00 1.29320000 1.28970000 1.28790000 1.29550000 1.30423044 0.00775438 69673 1363910400 2013.03.22 00:00 1.28970000 1.29910000 1.28880000 1.30100000 1.30374183 0.00696190 59942 1364169600 2013.03.25 00:00 1.29460000 1.28520000 1.28290000 1.30480000 1.30197594 0.00748850 77326 1364256000 2013.03.26 00:00 1.28520000 1.28610000 1.28280000 1.28900000 1.30046394 0.00786110 64630 1364342400 2013.03.27 00:00 1.28610000 1.27800000 1.27510000 1.28680000 1.29832452 0.00834250 65807 1364428800 2013.03.28 00:00 1.27800000 1.28160000 1.27550000 1.28440000 1.29673171 0.00876361 62423 1364515200 2013.03.29 00:00 1.28160000 1.28190000 1.27930000 1.28370000 1.29531917 0.00918404 22959 1364774400 2013.04.01 00:00 1.28030000 1.28480000 1.27710000 1.28680000 1.29431734 0.00929370 33887 1364860800 2013.04.02 00:00 1.28480000 1.28180000 1.28090000 1.28780000 1.29312521 0.00933419 58245 1364947200 2013.04.03 00:00 1.28180000 1.28470000 1.27890000 1.28640000 1.29232281 0.00947974 56560 1365033600 2013.04.04 00:00 1.28470000 1.29360000 1.27450000 1.29490000 1.29244445 0.00857792 70385 1365120000 2013.04.05 00:00 1.29360000 1.30030000 1.29010000 1.30400000 1.29319260 0.00869414 61979 1365379200 2013.04.08 00:00 1.29720000 1.30080000 1.29680000 1.30380000 1.29391711 0.00865614 51296 1365465600 2013.04.09 00:00 1.30080000 1.30820000 1.30050000 1.31030000 1.29527739 0.00938868 57635 1365552000 2013.04.10 00:00 1.30820000 1.30700000 1.30530000 1.31220000 1.29639383 0.01013395 51566 1365638400 2013.04.11 00:00 1.30700000 1.30980000 1.30440000 1.31380000 1.29767060 0.01102360 54359 1365724800 2013.04.12 00:00 1.30980000 1.31090000 1.30360000 1.31270000 1.29893055 0.01177540 55500 1365984000 2013.04.15 00:00 1.31130000 1.30310000 1.30210000 1.31140000 1.29932764 0.01198050 67437 1366070400 2013.04.16 00:00 1.30310000 1.31750000 1.30280000 1.32010000 1.30105834 0.01311258 72882 1366156800 2013.04.17 00:00 1.31760000 1.30290000 1.30020000 1.32000000 1.30123373 0.01308177 69251 1366243200 2013.04.18 00:00 1.30290000 1.30490000 1.30210000 1.30970000 1.30158290 0.01299437 62954 1366329600 2013.04.19 00:00 1.30490000 1.30500000 1.30460000 1.31290000 1.30190834 0.01313793 56031 1366588800 2013.04.22 00:00 1.30760000 1.30660000 1.30150000 1.30840000 1.30235517 0.01280269 50357 1366675200 2013.04.23 00:00 1.30660000 1.29920000 1.29730000 1.30850000 1.30205467 0.01219615 60847 1366761600 2013.04.24 00:00 1.29910000 1.30120000 1.29540000 1.30340000 1.30197328 0.01092739 54153 1366848000 2013.04.25 00:00 1.30120000 1.30110000 1.29890000 1.30930000 1.30189011 0.00992045 55815 1366934400 2013.04.26 00:00 1.30110000 1.30290000 1.29910000 1.30480000 1.30198629 0.00886600 56269 1367193600 2013.04.29 00:00 1.30480000 1.30970000 1.30320000 1.31170000 1.30272093 0.00815532 45610 1367280000 2013.04.30 00:00 1.30970000 1.31660000 1.30540000 1.31860000 1.30404274 0.00719925 51961 1367366400 2013.05.01 00:00 1.31650000 1.31770000 1.31600000 1.32430000 1.30534343 0.00625927 43922 1367452800 2013.05.02 00:00 1.31770000 1.30640000 1.30370000 1.32180000 1.30544406 0.00566552 57906 1367539200 2013.05.03 00:00 1.30650000 1.31190000 1.30330000 1.31600000 1.30605891 0.00557805 49986 1367798400 2013.05.06 00:00 1.31200000 1.30750000 1.30530000 1.31410000 1.30619616 0.00542748 32330 1367884800 2013.05.07 00:00 1.30760000 1.30770000 1.30680000 1.31330000 1.30633938 0.00538726 44324 1367971200 2013.05.08 00:00 1.30770000 1.31520000 1.30720000 1.31940000 1.30718325 0.00556969 49785 1368057600 2013.05.09 00:00 1.31520000 1.30400000 1.30110000 1.31770000 1.30688008 0.00561518 53611 1368144000 2013.05.10 00:00 1.30410000 1.29880000 1.29350000 1.30510000 1.30611055 0.00589540 58928 1368403200 2013.05.13 00:00 1.29680000 1.29740000 1.29410000 1.30000000 1.30528097 0.00630706 51649 1368489600 2013.05.14 00:00 1.29740000 1.29170000 1.29120000 1.30290000 1.30398755 0.00660065 62250 1368576000 2013.05.15 00:00 1.29170000 1.28850000 1.28430000 1.29420000 1.30251254 0.00773175 62664 1368662400 2013.05.16 00:00 1.28860000 1.28790000 1.28460000 1.29300000 1.30112087 0.00870808 59177 1368748800 2013.05.17 00:00 1.28790000 1.28340000 1.27960000 1.28890000 1.29943317 0.00995965 49577 1369008000 2013.05.20 00:00 1.28420000 1.28810000 1.28190000 1.29010000 1.29835382 0.01046039 46221 1369094400 2013.05.21 00:00 1.28820000 1.29060000 1.28420000 1.29340000 1.29761536 0.01083774 57923 1369180800 2013.05.22 00:00 1.29060000 1.28560000 1.28340000 1.29980000 1.29647104 0.01150012 63382 1369267200 2013.05.23 00:00 1.28580000 1.29330000 1.28220000 1.29570000 1.29616904 0.01157821 69535 1369353600 2013.05.24 00:00 1.29310000 1.29340000 1.29050000 1.29940000 1.29590532 0.01158196 46327 1369612800 2013.05.27 00:00 1.29320000 1.29260000 1.29150000 1.29480000 1.29559053 0.01127685 27767 1369699200 2013.05.28 00:00 1.29280000 1.28540000 1.28500000 1.29500000 1.29462000 0.01070779 59047 1369785600 2013.05.29 00:00 1.28540000 1.29360000 1.28370000 1.29770000 1.29452286 0.00940112 65994 1369872000 2013.05.30 00:00 1.29380000 1.30470000 1.29330000 1.30610000 1.29549211 0.00919002 69137 1369958400 2013.05.31 00:00 1.30480000 1.29940000 1.29440000 1.30590000 1.29586429 0.00848153 67749 1370217600 2013.06.03 00:00 1.29940000 1.30750000 1.29560000 1.31080000 1.29697245 0.00860842 63044 1370304000 2013.06.04 00:00 1.30760000 1.30790000 1.30420000 1.31020000 1.29801317 0.00886416 59917 1370390400 2013.06.05 00:00 1.30800000 1.30900000 1.30530000 1.31160000 1.29905954 0.00877195 65030 1370476800 2013.06.06 00:00 1.30900000 1.32440000 1.30750000 1.33050000 1.30147291 0.01129838 77579 1370563200 2013.06.07 00:00 1.32450000 1.32210000 1.31910000 1.32840000 1.30343740 0.01298947 82983 1370822400 2013.06.10 00:00 1.31920000 1.32570000 1.31770000 1.32690000 1.30555765 0.01470033 62394 1370908800 2013.06.11 00:00 1.32550000 1.33140000 1.32320000 1.33170000 1.30801882 0.01642360 75654 1370995200 2013.06.12 00:00 1.33120000 1.33370000 1.32660000 1.33590000 1.31046465 0.01772759 63699 1371081600 2013.06.13 00:00 1.33350000 1.33750000 1.32780000 1.33900000 1.31303944 0.01891376 72623 1371168000 2013.06.14 00:00 1.33720000 1.33440000 1.32950000 1.33750000 1.31507378 0.01900528 59237 1371427200 2013.06.17 00:00 1.33470000 1.33650000 1.33180000 1.33810000 1.31711437 0.01925802 46222 1371513600 2013.06.18 00:00 1.33650000 1.33940000 1.33260000 1.34160000 1.31923682 0.01957175 53627 1371600000 2013.06.19 00:00 1.33870000 1.32950000 1.32620000 1.34170000 1.32021426 0.01846211 55882 1371686400 2013.06.20 00:00 1.32950000 1.32190000 1.31610000 1.33020000 1.32037481 0.01749260 82657 1371772800 2013.06.21 00:00 1.32200000 1.31220000 1.30980000 1.32540000 1.31959625 0.01640082 66790 1372032000 2013.06.24 00:00 1.30910000 1.31180000 1.30590000 1.31440000 1.31885375 0.01530885 67414 1372118400 2013.06.25 00:00 1.31210000 1.30810000 1.30650000 1.31500000 1.31782959 0.01366125 61606 1372204800 2013.06.26 00:00 1.30800000 1.30110000 1.29840000 1.30870000 1.31623629 0.01343272 60390 1372291200 2013.06.27 00:00 1.30100000 1.30370000 1.30010000 1.30580000 1.31504236 0.01384630 53930 1372377600 2013.06.28 00:00 1.30370000 1.30100000 1.29910000 1.31030000 1.31370499 0.01429104 57518 1372636800 2013.07.01 00:00 1.30120000 1.30630000 1.30050000 1.30670000 1.31299976 0.01463753 45916 1372723200 2013.07.02 00:00 1.30620000 1.29780000 1.29640000 1.30790000 1.31155216 0.01565445 50341 1372809600 2013.07.03 00:00 1.29770000 1.30100000 1.29230000 1.30330000 1.31054719 0.01631664 56645 1372896000 2013.07.04 00:00 1.30070000 1.29140000 1.28830000 1.30240000 1.30872365 0.01740727 46230 1372982400 2013.07.05 00:00 1.29120000 1.28320000 1.28070000 1.29170000 1.30629283 0.01910260 53337 1373241600 2013.07.08 00:00 1.28100000 1.28690000 1.28090000 1.28820000 1.30444589 0.01986689 42044 1373328000 2013.07.09 00:00 1.28670000 1.27800000 1.27550000 1.28980000 1.30192723 0.02077346 54509 1373414400 2013.07.10 00:00 1.27790000 1.29770000 1.27650000 1.29840000 1.30152464 0.01969232 60264 1373500800 2013.07.11 00:00 1.29690000 1.30960000 1.29610000 1.32060000 1.30229372 0.01782195 87269 1373587200 2013.07.12 00:00 1.30960000 1.30670000 1.29990000 1.31000000 1.30271337 0.01624678 53188 1373846400 2013.07.15 00:00 1.30740000 1.30610000 1.29930000 1.30790000 1.30303590 0.01436302 44849 1373932800 2013.07.16 00:00 1.30600000 1.31630000 1.30510000 1.31750000 1.30429915 0.01222134 54900 1374019200 2013.07.17 00:00 1.31620000 1.31250000 1.30830000 1.31780000 1.30508018 0.01114147 56020 1374105600 2013.07.18 00:00 1.31240000 1.31090000 1.30670000 1.31280000 1.30563445 0.01073661 48472 1374192000 2013.07.19 00:00 1.31070000 1.31390000 1.30890000 1.31540000 1.30642165 0.01107079 47702 1374451200 2013.07.22 00:00 1.31370000 1.31850000 1.31360000 1.32180000 1.30757197 0.01177605 42950 1374537600 2013.07.23 00:00 1.31850000 1.32220000 1.31630000 1.32380000 1.30896511 0.01278168 45037 1374624000 2013.07.24 00:00 1.32240000 1.32000000 1.31770000 1.32570000 1.31001605 0.01332361 52311 1374710400 2013.07.25 00:00 1.31970000 1.32770000 1.31650000 1.32950000 1.31170024 0.01447741 50341 1374796800 2013.07.26 00:00 1.32740000 1.32790000 1.32530000 1.32970000 1.31324307 0.01532022 46694 1375056000 2013.07.29 00:00 1.32800000 1.32610000 1.32390000 1.32950000 1.31446754 0.01598715 43457 1375142400 2013.07.30 00:00 1.32610000 1.32620000 1.32350000 1.33020000 1.31558492 0.01617824 45810 1375228800 2013.07.31 00:00 1.32620000 1.33020000 1.32090000 1.33450000 1.31697683 0.01666115 59472 1375315200 2013.08.01 00:00 1.33010000 1.32070000 1.31940000 1.33110000 1.31733142 0.01578567 51462 1375401600 2013.08.02 00:00 1.32060000 1.32800000 1.31870000 1.32940000 1.31834748 0.01427631 49450 1375660800 2013.08.05 00:00 1.32790000 1.32580000 1.32330000 1.33010000 1.31905724 0.01267376 41792 1375747200 2013.08.06 00:00 1.32579000 1.33045000 1.32459000 1.33230000 1.32014226 0.00918734 45147 1375833600 2013.08.07 00:00 1.33033000 1.33348000 1.32654000 1.33453000 1.32141252 0.00827125 51281 1375920000 2013.08.08 00:00 1.33363000 1.33798000 1.33280000 1.34002000 1.32299038 0.00869152 47218 1376006400 2013.08.09 00:00 1.33820000 1.33425000 1.33327000 1.33902000 1.32406272 0.00829215 36625 1376265600 2013.08.12 00:00 1.33187000 1.32990000 1.32772000 1.33439000 1.32461866 0.00734770 37261 1376352000 2013.08.13 00:00 1.32981000 1.32619000 1.32335000 1.33168000 1.32476831 0.00710759 48042 1376438400 2013.08.14 00:00 1.32625000 1.32538000 1.32390000 1.32803000 1.32482656 0.00654948 40350 1376524800 2013.08.15 00:00 1.32542000 1.33452000 1.32055000 1.33628000 1.32574975 0.00589879 54388 1376611200 2013.08.16 00:00 1.33473000 1.33267000 1.33108000 1.33798000 1.32640882 0.00526892 43364 1376870400 2013.08.19 00:00 1.33302000 1.33340000 1.33153000 1.33743000 1.32707465 0.00495332 38329 1376956800 2013.08.20 00:00 1.33355000 1.34169000 1.33232000 1.34518000 1.32846658 0.00537252 47093 1377043200 2013.08.21 00:00 1.34167000 1.33537000 1.33353000 1.34269000 1.32912405 0.00505574 48577 1377129600 2013.08.22 00:00 1.33530000 1.33555000 1.32982000 1.33731000 1.32973605 0.00508561 46368 1377216000 2013.08.23 00:00 1.33549000 1.33773000 1.33331000 1.34096000 1.33049738 0.00520786 41733 1377475200 2013.08.26 00:00 1.33821000 1.33674000 1.33567000 1.33940000 1.33109191 0.00518615 27512 1377561600 2013.08.27 00:00 1.33675000 1.33932000 1.33226000 1.33987000 1.33187554 0.00524835 44297 1377648000 2013.08.28 00:00 1.33919000 1.33386000 1.33050000 1.33975000 1.33206454 0.00522925 43579 1377734400 2013.08.29 00:00 1.33387000 1.32406000 1.32192000 1.33429000 1.33130220 0.00508129 46051 1377820800 2013.08.30 00:00 1.32405000 1.32189000 1.31735000 1.32547000 1.33040580 0.00571623 43309 1378080000 2013.09.02 00:00 1.32103000 1.31915000 1.31837000 1.32272000 1.32933382 0.00654982 34224 1378166400 2013.09.03 00:00 1.31932000 1.31702000 1.31385000 1.31968000 1.32816107 0.00754274 41949 1378252800 2013.09.04 00:00 1.31715000 1.32065000 1.31569000 1.32176000 1.32744573 0.00791712 37787 1378339200 2013.09.05 00:00 1.32066000 1.31198000 1.31104000 1.32228000 1.32597281 0.00880382 45379 1378425600 2013.09.06 00:00 1.31202000 1.31810000 1.31047000 1.31893000 1.32522302 0.00905098 39904 1378684800 2013.09.09 00:00 1.31626000 1.32544000 1.31624000 1.32808000 1.32524368 0.00898290 36176 1378771200 2013.09.10 00:00 1.32535000 1.32669000 1.32302000 1.32757000 1.32538143 0.00893630 38331 1378857600 2013.09.11 00:00 1.32675000 1.33112000 1.32439000 1.33243000 1.32592796 0.00883256 39562 1378944000 2013.09.12 00:00 1.33111000 1.32985000 1.32566000 1.33247000 1.32630148 0.00855716 41261 1379030400 2013.09.13 00:00 1.32995000 1.32965000 1.32541000 1.33216000 1.32662039 0.00839528 40003 1379289600 2013.09.16 00:00 1.33579000 1.33334000 1.33298000 1.33856000 1.32726035 0.00827619 38476 1379376000 2013.09.17 00:00 1.33331000 1.33580000 1.33253000 1.33693000 1.32807365 0.00780512 31410 1379462400 2013.09.18 00:00 1.33584000 1.35215000 1.33382000 1.35417000 1.33036664 0.00939311 43429 1379548800 2013.09.19 00:00 1.35203000 1.35292000 1.35007000 1.35683000 1.33251458 0.01091120 52917 1379635200 2013.09.20 00:00 1.35310000 1.35227000 1.34978000 1.35487000 1.33439605 0.01216357 38045 1379894400 2013.09.23 00:00 1.35439000 1.34929000 1.34795000 1.35473000 1.33581452 0.01302959 38341 1379980800 2013.09.24 00:00 1.34919000 1.34735000 1.34644000 1.35186000 1.33691314 0.01364598 38141 1380067200 2013.09.25 00:00 1.34715000 1.35255000 1.34618000 1.35370000 1.33840236 0.01459949 35829 1380153600 2013.09.26 00:00 1.35247000 1.34883000 1.34722000 1.35304000 1.33939547 0.01477905 36557 1380240000 2013.09.27 00:00 1.34884000 1.35219000 1.34742000 1.35645000 1.34061400 0.01492339 36387 1380499200 2013.09.30 00:00 1.34894000 1.35244000 1.34774000 1.35560000 1.34174028 0.01470089 38839 1380585600 2013.10.01 00:00 1.35266000 1.35252000 1.35166000 1.35878000 1.34276692 0.01409085 43227 1380672000 2013.10.02 00:00 1.35267000 1.35781000 1.35043000 1.36068000 1.34419960 0.01391506 42945 1380758400 2013.10.03 00:00 1.35798000 1.36183000 1.35769000 1.36459000 1.34587868 0.01279663 43584 1380844800 2013.10.04 00:00 1.36175000 1.35534000 1.35382000 1.36317000 1.34677976 0.01149340 37363 1381104000 2013.10.07 00:00 1.35626000 1.35807000 1.35427000 1.35909000 1.34785502 0.01082793 31376 1381190400 2013.10.08 00:00 1.35792000 1.35727000 1.35571000 1.36071000 1.34875169 0.00997948 34153 1381276800 2013.10.09 00:00 1.35727000 1.35238000 1.34852000 1.36047000 1.34909724 0.00919343 42521 1381363200 2013.10.10 00:00 1.35209000 1.35195000 1.34875000 1.35467000 1.34936893 0.00811325 36033 1381449600 2013.10.11 00:00 1.35196000 1.35385000 1.35179000 1.35815000 1.34979570 0.00676342 34293 1381708800 2013.10.14 00:00 1.35586000 1.35607000 1.35456000 1.35976000 1.35039325 0.00557905 24889 1381795200 2013.10.15 00:00 1.35600000 1.35239000 1.34796000 1.35707000 1.35058342 0.00442059 41069 1381881600 2013.10.16 00:00 1.35229000 1.35324000 1.34727000 1.35674000 1.35083643 0.00428320 42359 1381968000 2013.10.17 00:00 1.35293000 1.36752000 1.35155000 1.36816000 1.35242534 0.00486798 46408 1382054400 2013.10.18 00:00 1.36742000 1.36845000 1.36593000 1.37037000 1.35395150 0.00554991 33734 1382313600 2013.10.21 00:00 1.36827000 1.36793000 1.36510000 1.36883000 1.35528278 0.00598378 27034 1382400000 2013.10.22 00:00 1.36792000 1.37805000 1.36623000 1.37917000 1.35745109 0.00731542 34315 1382486400 2013.10.23 00:00 1.37800000 1.37754000 1.37412000 1.37928000 1.35936432 0.00842939 39516 1382572800 2013.10.24 00:00 1.37748000 1.38009000 1.37647000 1.38251000 1.36133819 0.00932751 40141 1382659200 2013.10.25 00:00 1.37998000 1.38041000 1.37745000 1.38324000 1.36315456 0.01013808 37565 1382918400 2013.10.28 00:00 1.38051000 1.37854000 1.37751000 1.38173000 1.36461984 0.01054955 29444 1383004800 2013.10.29 00:00 1.37837000 1.37445000 1.37366000 1.38132000 1.36555604 0.01051398 42821 1383091200 2013.10.30 00:00 1.37449000 1.37352000 1.36959000 1.37852000 1.36631451 0.01059329 40300 1383177600 2013.10.31 00:00 1.37338000 1.35832000 1.35754000 1.37385000 1.36555313 0.01061292 49018 1383264000 2013.11.01 00:00 1.35828000 1.34910000 1.34801000 1.35893000 1.36398617 0.01095327 43776 1383523200 2013.11.04 00:00 1.34825000 1.35141000 1.34418000 1.35244000 1.36278844 0.01130915 32691 1383609600 2013.11.05 00:00 1.35132000 1.34736000 1.34491000 1.35224000 1.36131906 0.01195424 37935 1383696000 2013.11.06 00:00 1.34753000 1.35138000 1.34677000 1.35473000 1.36037248 0.01220742 36241 1383782400 2013.11.07 00:00 1.35139000 1.34192000 1.32952000 1.35287000 1.35861510 0.01323228 52891 1383868800 2013.11.08 00:00 1.34189000 1.33634000 1.33177000 1.34376000 1.35649367 0.01478120 46316 1384128000 2013.11.11 00:00 1.33574000 1.34060000 1.33446000 1.34160000 1.35497998 0.01575864 30001 1384214400 2013.11.12 00:00 1.34055000 1.34350000 1.33592000 1.34560000 1.35388665 0.01639853 46258 1384300800 2013.11.13 00:00 1.34342000 1.34855000 1.33902000 1.34951000 1.35337840 0.01665980 44298 1384387200 2013.11.14 00:00 1.34796000 1.34600000 1.34183000 1.34973000 1.35267569 0.01672160 44516 1384473600 2013.11.15 00:00 1.34577000 1.34965000 1.34323000 1.35054000 1.35238753 0.01646822 34787 1384732800 2013.11.18 00:00 1.34957000 1.35045000 1.34744000 1.35415000 1.35220301 0.01616678 36472 1384819200 2013.11.19 00:00 1.35052000 1.35381000 1.34877000 1.35473000 1.35235605 0.01505834 41824 1384905600 2013.11.20 00:00 1.35377000 1.34390000 1.34155000 1.35785000 1.35155071 0.01426423 50295 1384992000 2013.11.21 00:00 1.34384000 1.34803000 1.33994000 1.34862000 1.35121541 0.01283318 49229 1385078400 2013.11.22 00:00 1.34837000 1.35557000 1.34622000 1.35566000 1.35163013 0.01106545 38480 1385337600 2013.11.25 00:00 1.35480000 1.35159000 1.34900000 1.35599000 1.35162631 0.00928604 36510 1385424000 2013.11.26 00:00 1.35147000 1.35715000 1.35147000 1.35747000 1.35215238 0.00798719 41509 1385510400 2013.11.27 00:00 1.35716000 1.35790000 1.35577000 1.36127000 1.35269977 0.00679931 43755 1385596800 2013.11.28 00:00 1.35777000 1.36040000 1.35636000 1.36186000 1.35343312 0.00729672 30590 1385683200 2013.11.29 00:00 1.36064000 1.35895000 1.35799000 1.36214000 1.35395854 0.00761577 40814 1385942400 2013.12.02 00:00 1.35825000 1.35413000 1.35260000 1.36156000 1.35397487 0.00760334 43385 1386028800 2013.12.03 00:00 1.35412000 1.35894000 1.35244000 1.36136000 1.35444774 0.00777330 44940 1386115200 2013.12.04 00:00 1.35886000 1.35929000 1.35282000 1.36054000 1.35490891 0.00804190 51096 1386201600 2013.12.05 00:00 1.35919000 1.36664000 1.35429000 1.36772000 1.35602615 0.00840895 57433 1386288000 2013.12.06 00:00 1.36644000 1.37047000 1.36196000 1.37062000 1.35740176 0.00835747 46883 1386547200 2013.12.09 00:00 1.37114000 1.37382000 1.36943000 1.37458000 1.35896540 0.00882041 35528 1386633600 2013.12.10 00:00 1.37386000 1.37606000 1.37343000 1.37948000 1.36059346 0.00944936 40280 1386720000 2013.12.11 00:00 1.37601000 1.37856000 1.37407000 1.38106000 1.36230456 0.01039452 40717 1386806400 2013.12.12 00:00 1.37822000 1.37527000 1.37373000 1.38031000 1.36353936 0.01050256 48139 1386892800 2013.12.13 00:00 1.37517000 1.37402000 1.37095000 1.37691000 1.36453752 0.01056985 40521 1387152000 2013.12.16 00:00 1.37285000 1.37597000 1.37272000 1.37985000 1.36562632 0.01067264 41155 1387238400 2013.12.17 00:00 1.37606000 1.37675000 1.37231000 1.37820000 1.36668572 0.01088012 39724 1387324800 2013.12.18 00:00 1.37669000 1.36839000 1.36741000 1.38112000 1.36684803 0.00965248 52311 1387411200 2013.12.19 00:00 1.36825000 1.36605000 1.36493000 1.36939000 1.36677203 0.00867999 48139 1387497600 2013.12.20 00:00 1.36614000 1.36708000 1.36253000 1.37091000 1.36680136 0.00831246 46523 1387756800 2013.12.23 00:00 1.36704000 1.36947000 1.36677000 1.37167000 1.36705552 0.00759688 30669 1387843200 2013.12.24 00:00 1.36964000 1.36740000 1.36549000 1.37134000 1.36708833 0.00726403 23283 1388016000 2013.12.26 00:00 1.36791000 1.36904000 1.36622000 1.37018000 1.36727420 0.00695028 18687 1388102400 2013.12.27 00:00 1.36894000 1.37437000 1.36869000 1.38933000 1.36794999 0.00682203 44135 1388361600 2013.12.30 00:00 1.37555000 1.38022000 1.37281000 1.38190000 1.36911856 0.00680922 34382 1388448000 2013.12.31 00:00 1.38007000 1.37419000 1.37405000 1.38123000 1.36960156 0.00589388 29931 1388620800 2014.01.02 00:00 1.37628000 1.36713000 1.36293000 1.37747000 1.36936617 0.00550576 49540 1388707200 2014.01.03 00:00 1.36662000 1.35870000 1.35823000 1.36726000 1.36835034 0.00602094 42495 1388966400 2014.01.06 00:00 1.35910000 1.36273000 1.35713000 1.36530000 1.36781507 0.00641191 44719 1389052800 2014.01.07 00:00 1.36289000 1.36152000 1.35965000 1.36564000 1.36721554 0.00683553 42798 1389139200 2014.01.08 00:00 1.36153000 1.35751000 1.35534000 1.36349000 1.36629121 0.00743607 45741 1389225600 2014.01.09 00:00 1.35742000 1.36072000 1.35485000 1.36330000 1.36576061 0.00744994 45987 1389312000 2014.01.10 00:00 1.36075000 1.36653000 1.35701000 1.36874000 1.36583389 0.00684993 42385 1389571200 2014.01.13 00:00 1.36725000 1.36709000 1.36373000 1.36845000 1.36595352 0.00647967 40745 1389657600 2014.01.14 00:00 1.36685000 1.36791000 1.36491000 1.36992000 1.36613985 0.00618216 40292 1389744000 2014.01.15 00:00 1.36782000 1.36048000 1.35813000 1.36811000 1.36560082 0.00603190 39915 1389830400 2014.01.16 00:00 1.36045000 1.36188000 1.35831000 1.36496000 1.36524645 0.00561848 41680 1389916800 2014.01.17 00:00 1.36165000 1.35401000 1.35172000 1.36208000 1.36417631 0.00628532 37615 1390176000 2014.01.20 00:00 1.35375000 1.35510000 1.35075000 1.35678000 1.36331190 0.00677393 29890 1390262400 2014.01.21 00:00 1.35532000 1.35603000 1.35164000 1.35688000 1.36261839 0.00707794 39837 1390348800 2014.01.22 00:00 1.35584000 1.35467000 1.35347000 1.35833000 1.36186140 0.00730506 38880 1390435200 2014.01.23 00:00 1.35464000 1.36955000 1.35303000 1.36981000 1.36259365 0.00722741 52874 1390521600 2014.01.24 00:00 1.36947000 1.36834000 1.36627000 1.37395000 1.36314092 0.00711626 50535 1390780800 2014.01.27 00:00 1.36770000 1.36730000 1.36529000 1.37164000 1.36353702 0.00670895 44544 1390867200 2014.01.28 00:00 1.36732000 1.36698000 1.36289000 1.36883000 1.36386492 0.00567449 37794 1390953600 2014.01.29 00:00 1.36679000 1.36634000 1.36031000 1.36847000 1.36410065 0.00527850 52727 1391040000 2014.01.30 00:00 1.36604000 1.35543000 1.35434000 1.36654000 1.36327487 0.00531769 47917 1391126400 2014.01.31 00:00 1.35542000 1.34887000 1.34792000 1.35735000 1.36190298 0.00587197 50927 1391385600 2014.02.03 00:00 1.34825000 1.35248000 1.34771000 1.35354000 1.36100555 0.00616093 45525 1391472000 2014.02.04 00:00 1.35279000 1.35177000 1.34934000 1.35385000 1.36012598 0.00648106 40871 1391558400 2014.02.05 00:00 1.35162000 1.35326000 1.34987000 1.35552000 1.35947207 0.00667771 36975 1391644800 2014.02.06 00:00 1.35343000 1.35895000 1.34830000 1.36188000 1.35942235 0.00667812 37475 1391731200 2014.02.07 00:00 1.35903000 1.36364000 1.35518000 1.36434000 1.35982403 0.00653107 34110 1391990400 2014.02.10 00:00 1.36142000 1.36443000 1.36141000 1.36514000 1.36026270 0.00642083 25861 1392076800 2014.02.11 00:00 1.36436000 1.36373000 1.36293000 1.36829000 1.36059292 0.00627773 37529 1392163200 2014.02.12 00:00 1.36364000 1.35928000 1.35621000 1.36525000 1.36046788 0.00626604 40692 1392249600 2014.02.13 00:00 1.35915000 1.36803000 1.35848000 1.36921000 1.36118808 0.00658376 43118 1392336000 2014.02.14 00:00 1.36798000 1.36924000 1.36735000 1.37147000 1.36195493 0.00673739 37254 1392595200 2014.02.17 00:00 1.37062000 1.37069000 1.36921000 1.37242000 1.36278684 0.00695624 24749 1392681600 2014.02.18 00:00 1.37065000 1.37582000 1.36945000 1.37702000 1.36402809 0.00754993 33340 1392768000 2014.02.19 00:00 1.37581000 1.37324000 1.37242000 1.37732000 1.36490542 0.00766765 29366 1392854400 2014.02.20 00:00 1.37344000 1.37176000 1.36856000 1.37624000 1.36555823 0.00789633 35301 1392940800 2014.02.21 00:00 1.37167000 1.37384000 1.37019000 1.37584000 1.36634697 0.00829836 28653 1393200000 2014.02.24 00:00 1.37307000 1.37346000 1.37082000 1.37713000 1.36702441 0.00865458 29595 1393286400 2014.02.25 00:00 1.37347000 1.37443000 1.37153000 1.37669000 1.36772970 0.00904404 32041 1393372800 2014.02.26 00:00 1.37442000 1.36863000 1.36616000 1.37570000 1.36781544 0.00907146 35714 1393459200 2014.02.27 00:00 1.36852000 1.37098000 1.36432000 1.37267000 1.36811683 0.00875861 35800 1393545600 2014.02.28 00:00 1.37079000 1.37996000 1.36942000 1.38248000 1.36924475 0.00832252 43745 1393804800 2014.03.03 00:00 1.37581000 1.37348000 1.37263000 1.37926000 1.36964811 0.00757171 37424 1393891200 2014.03.04 00:00 1.37343000 1.37410000 1.37209000 1.37814000 1.37007210 0.00655969 34195 1393977600 2014.03.05 00:00 1.37417000 1.37328000 1.37073000 1.37488000 1.37037761 0.00543318 33077 1394064000 2014.03.06 00:00 1.37343000 1.38603000 1.37212000 1.38725000 1.37186832 0.00586570 39607 1394150400 2014.03.07 00:00 1.38601000 1.38737000 1.38523000 1.39151000 1.37334467 0.00656414 35988 1394409600 2014.03.10 00:00 1.38749000 1.38763000 1.38615000 1.38977000 1.37470517 0.00707592 27542 1394496000 2014.03.11 00:00 1.38761000 1.38595000 1.38336000 1.38787000 1.37577611 0.00715427 30432 1394582400 2014.03.12 00:00 1.38585000 1.39040000 1.38433000 1.39143000 1.37716886 0.00695900 33285 1394668800 2014.03.13 00:00 1.39036000 1.38687000 1.38455000 1.39666000 1.37809278 0.00703289 44771 1394755200 2014.03.14 00:00 1.38654000 1.39101000 1.38476000 1.39372000 1.37932299 0.00738436 39838 1395014400 2014.03.17 00:00 1.39040000 1.39222000 1.38790000 1.39475000 1.38055128 0.00775476 31466 1395100800 2014.03.18 00:00 1.39219000 1.39339000 1.38800000 1.39426000 1.38177401 0.00831385 35971 1395187200 2014.03.19 00:00 1.39325000 1.38327000 1.38095000 1.39342000 1.38191649 0.00811536 37973 1395273600 2014.03.20 00:00 1.38297000 1.37781000 1.37491000 1.38447000 1.38152539 0.00781929 41021 1395360000 2014.03.21 00:00 1.37775000 1.37965000 1.37655000 1.38107000 1.38134678 0.00764103 28991 1395619200 2014.03.24 00:00 1.38006000 1.38389000 1.37603000 1.38758000 1.38158900 0.00743857 34066 1395705600 2014.03.25 00:00 1.38377000 1.38259000 1.37492000 1.38469000 1.38168433 0.00725737 41940 1395792000 2014.03.26 00:00 1.38257000 1.37825000 1.37763000 1.38275000 1.38135725 0.00675610 36261 1395878400 2014.03.27 00:00 1.37819000 1.37404000 1.37286000 1.37967000 1.38066037 0.00676726 40402 1395964800 2014.03.28 00:00 1.37403000 1.37520000 1.37050000 1.37729000 1.38014033 0.00705551 35010 1396224000 2014.03.31 00:00 1.37629000 1.37688000 1.37233000 1.38086000 1.37982983 0.00706829 39432 1396310400 2014.04.01 00:00 1.37706000 1.37921000 1.37690000 1.38154000 1.37977080 0.00698179 39134 1396396800 2014.04.02 00:00 1.37922000 1.37674000 1.37532000 1.38203000 1.37948215 0.00702055 37777 1396483200 2014.04.03 00:00 1.37651000 1.37199000 1.36983000 1.38065000 1.37876861 0.00742145 44625 1396569600 2014.04.04 00:00 1.37187000 1.37018000 1.36726000 1.37311000 1.37795065 0.00779685 35471 1396828800 2014.04.07 00:00 1.36984000 1.37415000 1.36962000 1.37485000 1.37758868 0.00770070 27755 1396915200 2014.04.08 00:00 1.37415000 1.37966000 1.37374000 1.38115000 1.37778595 0.00740027 34596 1397001600 2014.04.09 00:00 1.37949000 1.38550000 1.37799000 1.38620000 1.37852062 0.00679351 34693 1397088000 2014.04.10 00:00 1.38537000 1.38861000 1.38360000 1.38989000 1.37948151 0.00666843 35034 1397174400 2014.04.11 00:00 1.38845000 1.38842000 1.38633000 1.39053000 1.38033280 0.00637712 29575 1397433600 2014.04.14 00:00 1.38444000 1.38206000 1.38082000 1.38629000 1.38049729 0.00581924 30402 1397520000 2014.04.15 00:00 1.38207000 1.38143000 1.37903000 1.38332000 1.38058612 0.00507791 28799 1397606400 2014.04.16 00:00 1.38125000 1.38149000 1.38036000 1.38509000 1.38067221 0.00506751 28987 1397692800 2014.04.17 00:00 1.38150000 1.38134000 1.38109000 1.38643000 1.38073581 0.00504354 26231 1397779200 2014.04.18 00:00 1.38142000 1.38137000 1.38083000 1.38223000 1.38079621 0.00505305 5196 1398038400 2014.04.21 00:00 1.38118000 1.37927000 1.37871000 1.38303000 1.38065085 0.00497915 13137 1398124800 2014.04.22 00:00 1.37938000 1.38050000 1.37850000 1.38247000 1.38063649 0.00495650 22822 1398211200 2014.04.23 00:00 1.38047000 1.38164000 1.38002000 1.38545000 1.38073206 0.00495600 28000 1398297600 2014.04.24 00:00 1.38159000 1.38313000 1.37914000 1.38434000 1.38096043 0.00479842 26834 1398384000 2014.04.25 00:00 1.38304000 1.38324000 1.38270000 1.38482000 1.38117754 0.00468421 21317 1398643200 2014.04.28 00:00 1.38423000 1.38508000 1.38147000 1.38793000 1.38154920 0.00471545 30475 1398729600 2014.04.29 00:00 1.38506000 1.38123000 1.38055000 1.38790000 1.38151880 0.00468246 30609 1398816000 2014.04.30 00:00 1.38115000 1.38677000 1.37738000 1.38765000 1.38201891 0.00475166 39329 1398902400 2014.05.01 00:00 1.38660000 1.38692000 1.38625000 1.38891000 1.38248568 0.00434661 19550 1398988800 2014.05.02 00:00 1.38680000 1.38717000 1.38122000 1.38816000 1.38293181 0.00349347 30264 1399248000 2014.05.05 00:00 1.38814000 1.38749000 1.38645000 1.38859000 1.38336592 0.00299693 21086 1399334400 2014.05.06 00:00 1.38763000 1.39274000 1.38723000 1.39512000 1.38425869 0.00344548 30501 1399420800 2014.05.07 00:00 1.39293000 1.39100000 1.39100000 1.39385000 1.38490072 0.00375647 31600 1399507200 2014.05.08 00:00 1.39096000 1.38398000 1.38331000 1.39934000 1.38481303 0.00365654 41291 1399593600 2014.05.09 00:00 1.38385000 1.37582000 1.37453000 1.38444000 1.38395655 0.00394489 35027 1399852800 2014.05.12 00:00 1.37554000 1.37574000 1.37493000 1.37748000 1.38317402 0.00429516 25017 1399939200 2014.05.13 00:00 1.37563000 1.37033000 1.36890000 1.37715000 1.38195078 0.00521120 38862 1400025600 2014.05.14 00:00 1.37011000 1.37146000 1.36979000 1.37308000 1.38095166 0.00586233 31855 1400112000 2014.05.15 00:00 1.37119000 1.37094000 1.36482000 1.37324000 1.37999817 0.00647153 40106 1400198400 2014.05.16 00:00 1.37102000 1.36959000 1.36854000 1.37267000 1.37900692 0.00711142 27349 1400457600 2014.05.19 00:00 1.36948000 1.37084000 1.36948000 1.37341000 1.37822911 0.00756755 27263 1400544000 2014.05.20 00:00 1.37085000 1.37013000 1.36779000 1.37136000 1.37745777 0.00800130 27097 1400630400 2014.05.21 00:00 1.36989000 1.36863000 1.36348000 1.37233000 1.37661703 0.00844814 34100 1400716800 2014.05.22 00:00 1.36848000 1.36553000 1.36452000 1.36878000 1.37556112 0.00899869 31114 1400803200 2014.05.23 00:00 1.36552000 1.36319000 1.36156000 1.36586000 1.37438292 0.00960089 29426 1401062400 2014.05.26 00:00 1.36137000 1.36451000 1.36137000 1.36543000 1.37344264 0.00982710 16955 1401148800 2014.05.27 00:00 1.36436000 1.36345000 1.36126000 1.36685000 1.37249096 0.01019543 31781 1401235200 2014.05.28 00:00 1.36349000 1.35900000 1.35885000 1.36376000 1.37120611 0.01046270 31733 1401321600 2014.05.29 00:00 1.35891000 1.36014000 1.35861000 1.36255000 1.37015219 0.01040739 30013 1401408000 2014.05.30 00:00 1.36018000 1.36342000 1.35984000 1.36502000 1.36951103 0.00993718 30961 1401667200 2014.06.02 00:00 1.36337000 1.35963000 1.35882000 1.36359000 1.36856998 0.00949845 30677 1401753600 2014.06.03 00:00 1.35968000 1.36267000 1.35875000 1.36476000 1.36800808 0.00797186 30720 1401840000 2014.06.04 00:00 1.36276000 1.35983000 1.35965000 1.36388000 1.36722921 0.00633934 33929 1401926400 2014.06.05 00:00 1.35984000 1.36600000 1.35030000 1.36697000 1.36711215 0.00510747 48871 1402012800 2014.06.06 00:00 1.36610000 1.36432000 1.36210000 1.36767000 1.36684623 0.00470603 38356 1402272000 2014.06.09 00:00 1.36421000 1.35935000 1.35824000 1.36687000 1.36613230 0.00436879 29434 1402358400 2014.06.10 00:00 1.35917000 1.35466000 1.35334000 1.36018000 1.36503970 0.00470284 36364 1402444800 2014.06.11 00:00 1.35448000 1.35312000 1.35216000 1.35570000 1.36390449 0.00498331 34727 1402531200 2014.06.12 00:00 1.35329000 1.35515000 1.35122000 1.35720000 1.36307073 0.00498068 39916 1402617600 2014.06.13 00:00 1.35522000 1.35388000 1.35209000 1.35790000 1.36219542 0.00505708 35688 1402876800 2014.06.16 00:00 1.35346000 1.35732000 1.35130000 1.35795000 1.36173110 0.00472378 29950 1402963200 2014.06.17 00:00 1.35729000 1.35468000 1.35362000 1.35870000 1.36105956 0.00446860 27989 1403049600 2014.06.18 00:00 1.35455000 1.35954000 1.35417000 1.35997000 1.36091484 0.00411384 31583 1403136000 2014.06.19 00:00 1.35902000 1.36067000 1.35842000 1.36433000 1.36089152 0.00397578 32422 1403222400 2014.06.20 00:00 1.36058000 1.35995000 1.35643000 1.36338000 1.36080186 0.00391881 25639 1403481600 2014.06.23 00:00 1.35925000 1.36034000 1.35740000 1.36135000 1.36075787 0.00381509 24478 1403568000 2014.06.24 00:00 1.36023000 1.36066000 1.35833000 1.36275000 1.36074855 0.00376356 28003 1403654400 2014.06.25 00:00 1.36070000 1.36287000 1.36004000 1.36511000 1.36095059 0.00384945 27080 1403740800 2014.06.26 00:00 1.36285000 1.36114000 1.35759000 1.36412000 1.36096863 0.00385244 30205 1403827200 2014.06.27 00:00 1.36100000 1.36467000 1.36099000 1.36504000 1.36132114 0.00404594 30681 1404086400 2014.06.30 00:00 1.36441000 1.36920000 1.36402000 1.36976000 1.36207151 0.00467704 31230 1404172800 2014.07.01 00:00 1.36921000 1.36784000 1.36755000 1.37003000 1.36262089 0.00508068 30335 1404259200 2014.07.02 00:00 1.36783000 1.36593000 1.36426000 1.36824000 1.36293604 0.00523134 27637 1404345600 2014.07.03 00:00 1.36578000 1.36098000 1.35960000 1.36641000 1.36274975 0.00511336 33726 1404432000 2014.07.04 00:00 1.36085000 1.35945000 1.35854000 1.36111000 1.36243549 0.00499820 18527 1404691200 2014.07.07 00:00 1.35953000 1.36041000 1.35758000 1.36091000 1.36224259 0.00488428 26062 1404777600 2014.07.08 00:00 1.36044000 1.36119000 1.35880000 1.36173000 1.36214234 0.00454833 27382 1404864000 2014.07.09 00:00 1.36103000 1.36413000 1.36022000 1.36482000 1.36233164 0.00415729 31195 1404950400 2014.07.10 00:00 1.36402000 1.36084000 1.35891000 1.36507000 1.36218958 0.00381290 34604 1405036800 2014.07.11 00:00 1.36067000 1.36087000 1.35920000 1.36248000 1.36206391 0.00332399 29592 1405296000 2014.07.14 00:00 1.36020000 1.36190000 1.35974000 1.36401000 1.36204830 0.00314945 30254 1405382400 2014.07.15 00:00 1.36185000 1.35692000 1.35619000 1.36280000 1.36155989 0.00294726 41149 1405468800 2014.07.16 00:00 1.35685000 1.35249000 1.35210000 1.35725000 1.36069609 0.00366740 35293 1405555200 2014.07.17 00:00 1.35230000 1.35261000 1.35164000 1.35401000 1.35992598 0.00425655 36411 1405641600 2014.07.18 00:00 1.35259000 1.35268000 1.34909000 1.35359000 1.35923589 0.00474376 36622 1405900800 2014.07.21 00:00 1.35275000 1.35235000 1.35129000 1.35491000 1.35858009 0.00518113 26470 1405987200 2014.07.22 00:00 1.35226000 1.34655000 1.34589000 1.35296000 1.35743437 0.00615302 33642 1406073600 2014.07.23 00:00 1.34649000 1.34639000 1.34549000 1.34741000 1.35638252 0.00683577 26988 1406160000 2014.07.24 00:00 1.34626000 1.34634000 1.34381000 1.34848000 1.35542609 0.00741654 30261 1406246400 2014.07.25 00:00 1.34626000 1.34298000 1.34213000 1.34755000 1.35424075 0.00799107 29083 1406505600 2014.07.28 00:00 1.34305000 1.34387000 1.34269000 1.34438000 1.35325306 0.00788496 21560 1406592000 2014.07.29 00:00 1.34379000 1.34085000 1.34042000 1.34445000 1.35207182 0.00797087 27900 1406678400 2014.07.30 00:00 1.34082000 1.33968000 1.33667000 1.34151000 1.35089164 0.00809966 37281 1406764800 2014.07.31 00:00 1.33880000 1.33902000 1.33715000 1.34004000 1.34976101 0.00845689 32166 1406851200 2014.08.01 00:00 1.33883000 1.34271000 1.33784000 1.34447000 1.34908949 0.00847036 36116 1407110400 2014.08.04 00:00 1.34297000 1.34214000 1.34093000 1.34311000 1.34842763 0.00835633 23596 1407196800 2014.08.05 00:00 1.34220000 1.33758000 1.33582000 1.34247000 1.34739452 0.00837362 31133 1407283200 2014.08.06 00:00 1.33748000 1.33820000 1.33330000 1.33868000 1.34651885 0.00786781 38216 1407369600 2014.08.07 00:00 1.33823000 1.33632000 1.33370000 1.33937000 1.34554753 0.00761534 37403 1407456000 2014.08.08 00:00 1.33611000 1.34121000 1.33434000 1.34327000 1.34513444 0.00688780 40322 1407715200 2014.08.11 00:00 1.34057000 1.33844000 1.33804000 1.34114000 1.34449687 0.00593154 23771 1407801600 2014.08.12 00:00 1.33818000 1.33691000 1.33359000 1.33859000 1.34377431 0.00542004 28978 1407888000 2014.08.13 00:00 1.33658000 1.33643000 1.33422000 1.34150000 1.34307485 0.00521634 31000 1407974400 2014.08.14 00:00 1.33643000 1.33648000 1.33485000 1.34077000 1.34244677 0.00486856 30851 1408060800 2014.08.15 00:00 1.33636000 1.33993000 1.33587000 1.34117000 1.34220708 0.00427230 30890 1408320000 2014.08.18 00:00 1.33916000 1.33632000 1.33528000 1.33990000 1.34164641 0.00362617 22752 1408406400 2014.08.19 00:00 1.33626000 1.33199000 1.33132000 1.33633000 1.34072675 0.00372230 26895 1408492800 2014.08.20 00:00 1.33182000 1.32591000 1.32555000 1.33242000 1.33931563 0.00440484 32413 1408579200 2014.08.21 00:00 1.32585000 1.32806000 1.32419000 1.32883000 1.33824366 0.00458974 28127 1408665600 2014.08.22 00:00 1.32797000 1.32426000 1.32206000 1.32965000 1.33691189 0.00526221 29223 1408924800 2014.08.25 00:00 1.31973000 1.31917000 1.31838000 1.32104000 1.33522218 0.00627412 25493 1409011200 2014.08.26 00:00 1.31909000 1.31673000 1.31646000 1.32146000 1.33346102 0.00741586 31475 1409097600 2014.08.27 00:00 1.31669000 1.31926000 1.31525000 1.32098000 1.33210854 0.00804257 32392 1409184000 2014.08.28 00:00 1.31926000 1.31816000 1.31597000 1.32206000 1.33078011 0.00862113 33420 1409270400 2014.08.29 00:00 1.31806000 1.31363000 1.31338000 1.31961000 1.32914677 0.00921040 29774 1409529600 2014.09.01 00:00 1.31284000 1.31283000 1.31191000 1.31453000 1.32759279 0.00963722 20089 1409616000 2014.09.02 00:00 1.31268000 1.31328000 1.31102000 1.31366000 1.32622967 0.01007868 31189 1409702400 2014.09.03 00:00 1.31323000 1.31496000 1.31220000 1.31598000 1.32515637 0.01017847 33657 1409788800 2014.09.04 00:00 1.31495000 1.29443000 1.29201000 1.31538000 1.32223004 0.01231878 42123 1409875200 2014.09.05 00:00 1.29441000 1.29515000 1.29219000 1.29881000 1.31965099 0.01338102 37829 1410134400 2014.09.08 00:00 1.29550000 1.28946000 1.28818000 1.29588000 1.31677566 0.01477203 36561 1410220800 2014.09.09 00:00 1.28923000 1.29374000 1.28593000 1.29572000 1.31458179 0.01531993 43410 1410307200 2014.09.10 00:00 1.29385000 1.29168000 1.28835000 1.29626000 1.31240067 0.01571638 45966 1410393600 2014.09.11 00:00 1.29143000 1.29248000 1.28970000 1.29517000 1.31050346 0.01568112 41666 1410480000 2014.09.12 00:00 1.29250000 1.29552000 1.29088000 1.29792000 1.30907646 0.01477437 39493 1410739200 2014.09.15 00:00 1.29640000 1.29397000 1.29086000 1.29700000 1.30763775 0.01396794 31602 1410825600 2014.09.16 00:00 1.29361000 1.29594000 1.29221000 1.29948000 1.30652368 0.01315577 40027 1410912000 2014.09.17 00:00 1.29599000 1.28640000 1.28524000 1.29813000 1.30460714 0.01319506 42306 1410998400 2014.09.18 00:00 1.28576000 1.29219000 1.28343000 1.29302000 1.30342455 0.01238871 44643 1411084800 2014.09.19 00:00 1.29233000 1.28306000 1.28303000 1.29288000 1.30148507 0.01221483 49234 1411344000 2014.09.22 00:00 1.28303000 1.28489000 1.28164000 1.28675000 1.29990459 0.01203261 35378 1411430400 2014.09.23 00:00 1.28468000 1.28464000 1.28426000 1.29011000 1.29845082 0.01181860 37567 1411516800 2014.09.24 00:00 1.28466000 1.27800000 1.27741000 1.28639000 1.29650312 0.01157781 38227 1411603200 2014.09.25 00:00 1.27793000 1.27502000 1.26968000 1.27833000 1.29445711 0.01130814 45829 1411689600 2014.09.26 00:00 1.27479000 1.26836000 1.26770000 1.27605000 1.29197167 0.01168401 39727 1411948800 2014.09.29 00:00 1.26802000 1.26849000 1.26636000 1.27147000 1.28973532 0.01168972 40483 1412035200 2014.09.30 00:00 1.26856000 1.26299000 1.25710000 1.27022000 1.28718815 0.01173030 46585 1412121600 2014.10.01 00:00 1.26278000 1.26227000 1.25833000 1.26395000 1.28481499 0.01107437 48230 1412208000 2014.10.02 00:00 1.26163000 1.26680000 1.26137000 1.26986000 1.28309928 0.01145173 57831 1412294400 2014.10.03 00:00 1.26673000 1.25148000 1.25004000 1.26746000 1.28008792 0.01301945 43854 1412553600 2014.10.06 00:00 1.25116000 1.26544000 1.25088000 1.26747000 1.27869288 0.01328973 43910 1412640000 2014.10.07 00:00 1.26523000 1.26688000 1.25835000 1.26818000 1.27756784 0.01314196 59556 1412726400 2014.10.08 00:00 1.26671000 1.27343000 1.26225000 1.27488000 1.27717376 0.01279228 59302 1412812800 2014.10.09 00:00 1.27344000 1.26910000 1.26641000 1.27913000 1.27640483 0.01242370 61740 1412899200 2014.10.10 00:00 1.26900000 1.26224000 1.26054000 1.27158000 1.27505580 0.01195851 50103 1413158400 2014.10.13 00:00 1.26265000 1.27520000 1.26204000 1.27610000 1.27506953 0.01118744 48044 1413244800 2014.10.14 00:00 1.27520000 1.26576000 1.26399000 1.27681000 1.27418291 0.01016319 56568 1413331200 2014.10.15 00:00 1.26593000 1.28371000 1.26246000 1.28870000 1.27509025 0.01025451 71255 1413417600 2014.10.16 00:00 1.28339000 1.28085000 1.27058000 1.28448000 1.27563880 0.00982393 71270 1413504000 2014.10.17 00:00 1.28044000 1.27580000 1.27438000 1.28366000 1.27565415 0.00969009 46594 1413763200 2014.10.20 00:00 1.27513000 1.27994000 1.27311000 1.28166000 1.27606233 0.00972955 42073 1413849600 2014.10.21 00:00 1.27996000 1.27154000 1.27144000 1.28400000 1.27563163 0.00933346 50445 1413936000 2014.10.22 00:00 1.27154000 1.26470000 1.26372000 1.27395000 1.27459052 0.00900692 44830 1414022400 2014.10.23 00:00 1.26449000 1.26460000 1.26139000 1.26763000 1.27363904 0.00873686 45854 1414108800 2014.10.24 00:00 1.26473000 1.26684000 1.26347000 1.26956000 1.27299152 0.00845793 41886 1414368000 2014.10.27 00:00 1.26766000 1.26978000 1.26656000 1.27232000 1.27268566 0.00828680 41434 1414454400 2014.10.28 00:00 1.26989000 1.27343000 1.26845000 1.27646000 1.27275655 0.00802849 45451 1414540800 2014.10.29 00:00 1.27333000 1.26312000 1.26308000 1.27705000 1.27183878 0.00765016 46704 1414627200 2014.10.30 00:00 1.26303000 1.26129000 1.25473000 1.26393000 1.27083414 0.00765768 60829 1414713600 2014.10.31 00:00 1.26123000 1.25254000 1.24861000 1.26174000 1.26909184 0.00737343 68831 1414972800 2014.11.03 00:00 1.25063000 1.24817000 1.24398000 1.25139000 1.26709928 0.00877402 63380 1415059200 2014.11.04 00:00 1.24847000 1.25455000 1.24811000 1.25772000 1.26590411 0.00938239 58947 1415145600 2014.11.05 00:00 1.25435000 1.24855000 1.24573000 1.25670000 1.26425134 0.01025863 68887 1415232000 2014.11.06 00:00 1.24846000 1.23745000 1.23650000 1.25334000 1.26169883 0.01226100 74694 1415318400 2014.11.07 00:00 1.23733000 1.24540000 1.23579000 1.24693000 1.26014656 0.01317777 66047 1415577600 2014.11.10 00:00 1.24685000 1.24202000 1.24187000 1.25092000 1.25842022 0.01377914 48678 1415664000 2014.11.11 00:00 1.24205000 1.24744000 1.23943000 1.24989000 1.25737449 0.01417441 50969 1415750400 2014.11.12 00:00 1.24732000 1.24379000 1.24191000 1.24976000 1.25608073 0.01352292 63280 1415836800 2014.11.13 00:00 1.24356000 1.24752000 1.24262000 1.24915000 1.25526542 0.01263042 49724 1415923200 2014.11.14 00:00 1.24744000 1.25215000 1.23985000 1.25461000 1.25496871 0.01182764 58338 1416182400 2014.11.17 00:00 1.25315000 1.24495000 1.24451000 1.25774000 1.25401455 0.01070922 51023 1416268800 2014.11.18 00:00 1.24500000 1.25341000 1.24435000 1.25451000 1.25395697 0.00996795 49860 1416355200 2014.11.19 00:00 1.25326000 1.25541000 1.25121000 1.26002000 1.25409536 0.00968541 55628 1416441600 2014.11.20 00:00 1.25529000 1.25385000 1.25044000 1.25752000 1.25407199 0.00939394 63639 1416528000 2014.11.21 00:00 1.25396000 1.23927000 1.23750000 1.25680000 1.25266228 0.00929313 63285 1416787200 2014.11.24 00:00 1.23639000 1.24409000 1.23623000 1.24445000 1.25184587 0.00850829 41342 1416873600 2014.11.25 00:00 1.24403000 1.24742000 1.24019000 1.24870000 1.25142436 0.00692502 46589 1416960000 2014.11.26 00:00 1.24730000 1.25057000 1.24435000 1.25313000 1.25134299 0.00637828 46942 1417046400 2014.11.27 00:00 1.25050000 1.24652000 1.24644000 1.25235000 1.25088366 0.00581479 33866 1417132800 2014.11.28 00:00 1.24649000 1.24462000 1.24262000 1.24901000 1.25028712 0.00563783 46733 1417392000 2014.12.01 00:00 1.24505000 1.24692000 1.24193000 1.25066000 1.24996644 0.00550561 57154 1417478400 2014.12.02 00:00 1.24682000 1.23827000 1.23767000 1.24758000 1.24885249 0.00543850 50822 1417564800 2014.12.03 00:00 1.23810000 1.23103000 1.23010000 1.23903000 1.24715511 0.00610831 57072 1417651200 2014.12.04 00:00 1.23090000 1.23787000 1.22799000 1.24561000 1.24627082 0.00591525 61460 1417737600 2014.12.05 00:00 1.23778000 1.22855000 1.22708000 1.23928000 1.24458312 0.00696288 54131 1417996800 2014.12.08 00:00 1.22822000 1.23168000 1.22470000 1.23435000 1.24335425 0.00756371 55580 1418083200 2014.12.09 00:00 1.23118000 1.23733000 1.22919000 1.24475000 1.24278051 0.00768020 64297 1418169600 2014.12.10 00:00 1.23713000 1.24476000 1.23618000 1.24478000 1.24296904 0.00766669 59221 1418256000 2014.12.11 00:00 1.24450000 1.24116000 1.23700000 1.24949000 1.24279675 0.00762338 64616 1418342400 2014.12.12 00:00 1.24089000 1.24557000 1.23842000 1.24850000 1.24306087 0.00734866 55593 1418601600 2014.12.15 00:00 1.24712000 1.24374000 1.24144000 1.24787000 1.24312555 0.00733800 58803 1418688000 2014.12.16 00:00 1.24333000 1.25088000 1.24333000 1.25696000 1.24386407 0.00723404 66155 1418774400 2014.12.17 00:00 1.25092000 1.23420000 1.23207000 1.25156000 1.24294368 0.00689891 65657 1418860800 2014.12.18 00:00 1.23400000 1.22864000 1.22658000 1.23520000 1.24158142 0.00689175 62160 1418947200 2014.12.19 00:00 1.22861000 1.22267000 1.22200000 1.23020000 1.23978033 0.00787568 49238 1419206400 2014.12.22 00:00 1.22220000 1.22296000 1.22164000 1.22724000 1.23817840 0.00863520 32715 1419292800 2014.12.23 00:00 1.22258000 1.21718000 1.21647000 1.22455000 1.23617855 0.00962564 35027 1419379200 2014.12.24 00:00 1.21685000 1.21938000 1.21684000 1.22198000 1.23457869 0.00987036 23375 1419552000 2014.12.26 00:00 1.22100000 1.21786000 1.21686000 1.22249000 1.23298643 0.01028599 13373 1419811200 2014.12.29 00:00 1.21767000 1.21520000 1.21426000 1.22206000 1.23129249 0.01081965 32428 1419897600 2014.12.30 00:00 1.21577000 1.21550000 1.21239000 1.21873000 1.22978844 0.01092578 38506 1419984000 2014.12.31 00:00 1.21547000 1.20913000 1.20907000 1.21697000 1.22782097 0.01186976 27914 1420156800 2015.01.02 00:00 1.20999000 1.20016000 1.20007000 1.21076000 1.22518659 0.01369965 41760 1420416000 2015.01.05 00:00 1.19026000 1.19327000 1.18871000 1.19763000 1.22214692 0.01564290 62727 1420502400 2015.01.06 00:00 1.19300000 1.18896000 1.18840000 1.19686000 1.21898626 0.01787443 58824 1420588800 2015.01.07 00:00 1.18889000 1.18391000 1.18020000 1.18963000 1.21564566 0.02004325 65112 1420675200 2015.01.08 00:00 1.18373000 1.17925000 1.17541000 1.18473000 1.21217941 0.02185805 54424 1420761600 2015.01.09 00:00 1.17909000 1.18362000 1.17625000 1.18457000 1.20945946 0.02217712 59504 1421020800 2015.01.12 00:00 1.18526000 1.18335000 1.17862000 1.18706000 1.20697285 0.02232305 53945 1421107200 2015.01.13 00:00 1.18319000 1.17721000 1.17534000 1.18594000 1.20413829 0.02212812 64238 1421193600 2015.01.14 00:00 1.17685000 1.17889000 1.17273000 1.18463000 1.20173369 0.02140986 68810 1421280000 2015.01.15 00:00 1.17883000 1.16278000 1.15680000 1.17925000 1.19802382 0.02066498 89763 1421366400 2015.01.16 00:00 1.16303000 1.15671000 1.14601000 1.16486000 1.19408917 0.02146893 83090 1421625600 2015.01.19 00:00 1.15505000 1.16013000 1.15505000 1.16389000 1.19085496 0.02171170 50431 1421712000 2015.01.20 00:00 1.16013000 1.15503000 1.15406000 1.16149000 1.18744306 0.02231040 53408 1421798400 2015.01.21 00:00 1.15524000 1.16092000 1.15413000 1.16796000 1.18491705 0.02187819 60139 1421884800 2015.01.22 00:00 1.16087000 1.13653000 1.13163000 1.16509000 1.18030876 0.02356781 69247 1421971200 2015.01.23 00:00 1.13533000 1.12085000 1.11142000 1.13742000 1.17464602 0.02593658 75428 1422230400 2015.01.26 00:00 1.11525000 1.12377000 1.10981000 1.12955000 1.16980069 0.02699026 61682 1422316800 2015.01.27 00:00 1.12406000 1.13806000 1.12237000 1.14225000 1.16677777 0.02624049 61986 1422403200 2015.01.28 00:00 1.13748000 1.12870000 1.12762000 1.13832000 1.16315131 0.02550142 62662 1422489600 2015.01.29 00:00 1.12836000 1.13197000 1.12619000 1.13677000 1.16018166 0.02442178 60048 1422576000 2015.01.30 00:00 1.13187000 1.12806000 1.12785000 1.13636000 1.15712246 0.02382798 57418 1422835200 2015.02.02 00:00 1.13072000 1.13402000 1.12924000 1.13622000 1.15492222 0.02296576 51237 1422921600 2015.02.03 00:00 1.13399000 1.14768000 1.13123000 1.15337000 1.15423249 0.02169639 61544 1423008000 2015.02.04 00:00 1.14771000 1.13424000 1.13154000 1.14848000 1.15232844 0.02093642 59604 1423094400 2015.02.05 00:00 1.13430000 1.14768000 1.13039000 1.14987000 1.15188573 0.02002188 60382 1423180800 2015.02.06 00:00 1.14763000 1.13137000 1.13118000 1.14857000 1.14993185 0.01886511 55973 1423440000 2015.02.09 00:00 1.12999000 1.13242000 1.12701000 1.13592000 1.14826406 0.01730760 50215 1423526400 2015.02.10 00:00 1.13238000 1.13194000 1.12730000 1.13454000 1.14670939 0.01594350 56037 1423612800 2015.02.11 00:00 1.13170000 1.13346000 1.12799000 1.13472000 1.14544754 0.01397814 52441 1423699200 2015.02.12 00:00 1.13438000 1.14036000 1.13019000 1.14229000 1.14496301 0.01324210 61159 1423785600 2015.02.13 00:00 1.14019000 1.13931000 1.13800000 1.14429000 1.14442463 0.01275364 52945 1424044800 2015.02.16 00:00 1.13955000 1.13528000 1.13196000 1.14289000 1.14355371 0.01189968 38687 1424131200 2015.02.17 00:00 1.13517000 1.14111000 1.13221000 1.14489000 1.14332098 0.01148046 56197 1424217600 2015.02.18 00:00 1.14100000 1.13968000 1.13339000 1.14158000 1.14297422 0.01054539 49789 1424304000 2015.02.19 00:00 1.13955000 1.13679000 1.13551000 1.14500000 1.14238525 0.01008977 44853 1424390400 2015.02.20 00:00 1.13650000 1.13796000 1.12791000 1.14295000 1.14196379 0.00860993 59429 1424649600 2015.02.23 00:00 1.13940000 1.13341000 1.12953000 1.13959000 1.14114915 0.00724366 42113 1424736000 2015.02.24 00:00 1.13367000 1.13395000 1.12888000 1.13581000 1.14046351 0.00692476 52978 1424822400 2015.02.25 00:00 1.13398000 1.13601000 1.13357000 1.13885000 1.14003937 0.00622115 51118 1424908800 2015.02.26 00:00 1.13605000 1.11971000 1.11835000 1.13797000 1.13810324 0.00656824 55042 1424995200 2015.02.27 00:00 1.11993000 1.11943000 1.11762000 1.12452000 1.13632484 0.00697791 58800 1425254400 2015.03.02 00:00 1.11793000 1.11834000 1.11601000 1.12405000 1.13461199 0.00782963 43648 1425340800 2015.03.03 00:00 1.11836000 1.11757000 1.11546000 1.12175000 1.13298895 0.00804306 47405 1425427200 2015.03.04 00:00 1.11737000 1.10786000 1.10616000 1.11856000 1.13059571 0.00978047 50789 1425513600 2015.03.05 00:00 1.10773000 1.10273000 1.09874000 1.11144000 1.12794184 0.01098947 58706 1425600000 2015.03.06 00:00 1.10296000 1.08421000 1.08415000 1.10327000 1.12377690 0.01503141 58662 1425859200 2015.03.09 00:00 1.08270000 1.08518000 1.08229000 1.09065000 1.12010100 0.01780728 49476 1425945600 2015.03.10 00:00 1.08513000 1.06977000 1.06927000 1.08559000 1.11530758 0.02177514 71888 1426032000 2015.03.11 00:00 1.06940000 1.05470000 1.05111000 1.07166000 1.10953543 0.02649363 78564 1426118400 2015.03.12 00:00 1.05472000 1.06347000 1.04946000 1.06838000 1.10514824 0.02858983 79958 1426204800 2015.03.13 00:00 1.06325000 1.04891000 1.04623000 1.06346000 1.09979222 0.03147002 69471 1426464000 2015.03.16 00:00 1.04712000 1.05644000 1.04712000 1.06193000 1.09566344 0.03293022 57847 1426550400 2015.03.17 00:00 1.05676000 1.05972000 1.05513000 1.06508000 1.09224025 0.03310559 54524 1426636800 2015.03.18 00:00 1.05885000 1.08631000 1.05799000 1.10374000 1.09167547 0.03150780 68576 1426723200 2015.03.19 00:00 1.08644000 1.06590000 1.06133000 1.09193000 1.08922066 0.03077223 85810 1426809600 2015.03.20 00:00 1.06558000 1.08256000 1.06491000 1.08817000 1.08858631 0.02889105 69512 1427068800 2015.03.23 00:00 1.08331000 1.09457000 1.07674000 1.09713000 1.08915619 0.02709834 78042 1427155200 2015.03.24 00:00 1.09472000 1.09240000 1.08904000 1.10292000 1.08946512 0.02520223 71840 1427241600 2015.03.25 00:00 1.09177000 1.09692000 1.09010000 1.10146000 1.09017511 0.02312053 62899 1427328000 2015.03.26 00:00 1.09680000 1.08842000 1.08563000 1.10524000 1.09000796 0.02212055 70806 1427414400 2015.03.27 00:00 1.08788000 1.08872000 1.08012000 1.09487000 1.08988529 0.02108251 68338 1427673600 2015.03.30 00:00 1.08847000 1.08335000 1.08101000 1.08949000 1.08926288 0.01990114 58492 1427760000 2015.03.31 00:00 1.08298000 1.07304000 1.07132000 1.08453000 1.08771785 0.01845601 62561 1427846400 2015.04.01 00:00 1.07353000 1.07628000 1.07186000 1.07998000 1.08662853 0.01749851 63742 1427932800 2015.04.02 00:00 1.07628000 1.08796000 1.07504000 1.09053000 1.08675534 0.01719873 57180 1428019200 2015.04.03 00:00 1.08810000 1.09734000 1.08639000 1.10269000 1.08776340 0.01790399 34802 1428278400 2015.04.06 00:00 1.09850000 1.09216000 1.09100000 1.10358000 1.08818212 0.01815438 37042 1428364800 2015.04.07 00:00 1.09244000 1.08147000 1.08035000 1.09547000 1.08754287 0.01740560 58585 1428451200 2015.04.08 00:00 1.08136000 1.07804000 1.07633000 1.08875000 1.08663784 0.01549705 63418 1428537600 2015.04.09 00:00 1.07784000 1.06588000 1.06377000 1.07885000 1.08466090 0.01455386 57695 1428624000 2015.04.10 00:00 1.06558000 1.06005000 1.05679000 1.06836000 1.08231701 0.01279074 57352 1428883200 2015.04.13 00:00 1.05882000 1.05669000 1.05204000 1.06191000 1.07987634 0.01262952 59239 1428969600 2015.04.14 00:00 1.05662000 1.06541000 1.05316000 1.07072000 1.07849859 0.01239957 60131 1429056000 2015.04.15 00:00 1.06493000 1.06839000 1.05711000 1.07021000 1.07753587 0.01261733 69543 1429142400 2015.04.16 00:00 1.06831000 1.07612000 1.06247000 1.08174000 1.07740102 0.01238095 82616 1429228800 2015.04.17 00:00 1.07628000 1.08097000 1.07338000 1.08487000 1.07774093 0.01228010 70875 1429488000 2015.04.20 00:00 1.08171000 1.07372000 1.07125000 1.08202000 1.07735798 0.01177654 59577 1429574400 2015.04.21 00:00 1.07404000 1.07353000 1.06598000 1.07812000 1.07699341 0.01135209 57591 1429660800 2015.04.22 00:00 1.07332000 1.07245000 1.07087000 1.08009000 1.07656071 0.01049958 60197 1429747200 2015.04.23 00:00 1.07209000 1.08234000 1.06660000 1.08459000 1.07711111 0.01024859 64717 1429833600 2015.04.24 00:00 1.08231000 1.08710000 1.07849000 1.09000000 1.07806244 0.01025349 63643 1430092800 2015.04.27 00:00 1.08630000 1.08888000 1.08195000 1.09264000 1.07909268 0.01063308 56200 1430179200 2015.04.28 00:00 1.08870000 1.09815000 1.08599000 1.09908000 1.08090766 0.01166698 63046 1430265600 2015.04.29 00:00 1.09771000 1.11271000 1.09597000 1.11878000 1.08393646 0.01415919 72889 1430352000 2015.04.30 00:00 1.11247000 1.12225000 1.10714000 1.12661000 1.08758537 0.01740210 78698 1430438400 2015.05.01 00:00 1.12199000 1.11975000 1.11743000 1.12898000 1.09064867 0.01971008 55152 1430697600 2015.05.04 00:00 1.11892000 1.11466000 1.11229000 1.12244000 1.09293546 0.02128772 54279 1430784000 2015.05.05 00:00 1.11425000 1.11846000 1.10663000 1.12227000 1.09536637 0.02280086 63956 1430870400 2015.05.06 00:00 1.11857000 1.13467000 1.11747000 1.13702000 1.09910957 0.02543045 74467 1430956800 2015.05.07 00:00 1.13442000 1.12665000 1.12372000 1.13918000 1.10173247 0.02598934 77209 1431043200 2015.05.08 00:00 1.12738000 1.12106000 1.11792000 1.12888000 1.10357319 0.02522969 76024 1431302400 2015.05.11 00:00 1.11981000 1.11551000 1.11312000 1.12065000 1.10471003 0.02342103 61838 1431388800 2015.05.12 00:00 1.11526000 1.12128000 1.11344000 1.12788000 1.10628812 0.02238391 62827 1431475200 2015.05.13 00:00 1.12096000 1.13543000 1.12024000 1.13826000 1.10906354 0.02221010 64803 1431561600 2015.05.14 00:00 1.13486000 1.14096000 1.13407000 1.14445000 1.11210129 0.02261632 68362 1431648000 2015.05.15 00:00 1.14090000 1.14470000 1.13238000 1.14667000 1.11520593 0.02318486 66242 1431907200 2015.05.18 00:00 1.14481000 1.13145000 1.12987000 1.14494000 1.11675299 0.02176207 59887 1431993600 2015.05.19 00:00 1.13106000 1.11484000 1.11190000 1.13263000 1.11657080 0.01948882 67061 1432080000 2015.05.20 00:00 1.11491000 1.10934000 1.10623000 1.11523000 1.11588215 0.01691669 71741 1432166400 2015.05.21 00:00 1.10927000 1.11121000 1.10800000 1.11813000 1.11543718 0.01528064 66125 1432252800 2015.05.22 00:00 1.11107000 1.10151000 1.10022000 1.12081000 1.11411079 0.01465324 64152 1432512000 2015.05.25 00:00 1.10007000 1.09763000 1.09590000 1.10096000 1.11254119 0.01470369 34323 1432598400 2015.05.26 00:00 1.09742000 1.08704000 1.08635000 1.09813000 1.11011250 0.01661023 68040 1432684800 2015.05.27 00:00 1.08705000 1.09023000 1.08194000 1.09290000 1.10821893 0.01812527 64680 1432771200 2015.05.28 00:00 1.09036000 1.09473000 1.08670000 1.09587000 1.10693427 0.01873097 71207 1432857600 2015.05.29 00:00 1.09474000 1.09907000 1.09259000 1.10064000 1.10618529 0.01895135 62774 1433116800 2015.06.01 00:00 1.09815000 1.09272000 1.08871000 1.09892000 1.10490288 0.01968260 67043 1433203200 2015.06.02 00:00 1.09231000 1.11505000 1.09159000 1.11942000 1.10586928 0.01913697 75302 1433289600 2015.06.03 00:00 1.11498000 1.12739000 1.10793000 1.12850000 1.10791887 0.01786698 72214 1433376000 2015.06.04 00:00 1.12698000 1.12380000 1.12228000 1.13797000 1.10943136 0.01729025 71453 1433462400 2015.06.05 00:00 1.12322000 1.11171000 1.10496000 1.12797000 1.10964837 0.01705367 75807 1433721600 2015.06.08 00:00 1.10908000 1.12915000 1.10842000 1.13068000 1.11150567 0.01719162 65087 1433808000 2015.06.09 00:00 1.12904000 1.12819000 1.12140000 1.13454000 1.11309465 0.01727177 70617 1433894400 2015.06.10 00:00 1.12805000 1.13234000 1.12600000 1.13863000 1.11492754 0.01706955 77375 1433980800 2015.06.11 00:00 1.13256000 1.12578000 1.11828000 1.13314000 1.11596111 0.01635886 64992 1434067200 2015.06.12 00:00 1.12547000 1.12604000 1.11511000 1.12964000 1.11692100 0.01546079 67511 1434326400 2015.06.15 00:00 1.12161000 1.12834000 1.11893000 1.12944000 1.11800853 0.01569149 60524 1434412800 2015.06.16 00:00 1.12797000 1.12480000 1.12049000 1.13297000 1.11865533 0.01597431 56463 1434499200 2015.06.17 00:00 1.12448000 1.13366000 1.12049000 1.13578000 1.12008435 0.01665498 64323 1434585600 2015.06.18 00:00 1.13376000 1.13642000 1.13303000 1.14363000 1.12164013 0.01744026 69965 1434672000 2015.06.19 00:00 1.13694000 1.13495000 1.12919000 1.13975000 1.12290773 0.01750004 53420 1434931200 2015.06.22 00:00 1.13742000 1.13399000 1.13119000 1.14105000 1.12396319 0.01703797 58265 1435017600 2015.06.23 00:00 1.13348000 1.11673000 1.11352000 1.13474000 1.12327431 0.01483601 66653 1435104000 2015.06.24 00:00 1.11578000 1.12038000 1.11550000 1.12347000 1.12299866 0.01285193 64609 1435190400 2015.06.25 00:00 1.12012000 1.12033000 1.11537000 1.12276000 1.12274451 0.01120977 55103 1435276800 2015.06.26 00:00 1.11916000 1.11726000 1.11302000 1.12202000 1.12222217 0.01003357 53537 1435536000 2015.06.29 00:00 1.10035000 1.12356000 1.09543000 1.12783000 1.12234958 0.00751170 89800 1435622400 2015.06.30 00:00 1.12376000 1.11350000 1.11128000 1.12440000 1.12150677 0.00797223 73146 1435708800 2015.07.01 00:00 1.11361000 1.10531000 1.10429000 1.11710000 1.11996422 0.00927235 55885 1435795200 2015.07.02 00:00 1.10472000 1.10829000 1.10322000 1.11213000 1.11885239 0.01006155 56453 1435881600 2015.07.03 00:00 1.10813000 1.11066000 1.10651000 1.11178000 1.11807216 0.01048218 44806 1436140800 2015.07.06 00:00 1.09780000 1.10557000 1.09695000 1.10955000 1.11688148 0.01109293 70740 1436227200 2015.07.07 00:00 1.10526000 1.10109000 1.09163000 1.10585000 1.11537753 0.01198445 68466 1436313600 2015.07.08 00:00 1.10099000 1.10763000 1.09746000 1.10928000 1.11463967 0.01179774 73778 1436400000 2015.07.09 00:00 1.10758000 1.10347000 1.09916000 1.11247000 1.11357589 0.01219732 66815 1436486400 2015.07.10 00:00 1.10359000 1.11545000 1.10302000 1.12161000 1.11375438 0.01181568 71757 1436745600 2015.07.13 00:00 1.10957000 1.09993000 1.09953000 1.11969000 1.11243777 0.01216078 65415 1436832000 2015.07.14 00:00 1.10003000 1.10089000 1.09658000 1.10830000 1.11133798 0.01244001 61109 1436918400 2015.07.15 00:00 1.10074000 1.09443000 1.09299000 1.10357000 1.10972770 0.01239614 60230 1437004800 2015.07.16 00:00 1.09439000 1.08733000 1.08556000 1.09627000 1.10759458 0.01237987 61040 1437091200 2015.07.17 00:00 1.08733000 1.08306000 1.08286000 1.09069000 1.10525796 0.01246464 50577 1437350400 2015.07.20 00:00 1.08326000 1.08247000 1.08088000 1.08702000 1.10308768 0.01214121 48877 1437436800 2015.07.21 00:00 1.08187000 1.09347000 1.08117000 1.09685000 1.10217171 0.01210489 57607 1437523200 2015.07.22 00:00 1.09326000 1.09286000 1.08696000 1.09669000 1.10128488 0.01171000 56535 1437609600 2015.07.23 00:00 1.09243000 1.09822000 1.09218000 1.10181000 1.10099298 0.01095858 57524 1437696000 2015.07.24 00:00 1.09773000 1.09767000 1.09254000 1.09959000 1.10067651 0.01037642 49441 1437955200 2015.07.27 00:00 1.09810000 1.10873000 1.09690000 1.11294000 1.10144351 0.00925133 57841 1438041600 2015.07.28 00:00 1.10893000 1.10596000 1.10222000 1.10997000 1.10187365 0.00898103 53793 1438128000 2015.07.29 00:00 1.10595000 1.09837000 1.09671000 1.10840000 1.10153997 0.00891037 57557 1438214400 2015.07.30 00:00 1.09830000 1.09320000 1.08933000 1.09894000 1.10074569 0.00878788 56573 1438300800 2015.07.31 00:00 1.09312000 1.09830000 1.09212000 1.11141000 1.10051276 0.00846020 63653 1438560000 2015.08.03 00:00 1.09772000 1.09512000 1.09412000 1.09959000 1.09999917 0.00832540 52105 1438646400 2015.08.04 00:00 1.09503000 1.08810000 1.08791000 1.09876000 1.09886591 0.00844672 55712 1438732800 2015.08.05 00:00 1.08824000 1.09056000 1.08482000 1.09424000 1.09807487 0.00822484 60340 1438819200 2015.08.06 00:00 1.09042000 1.09242000 1.08738000 1.09441000 1.09753631 0.00810311 53850 1438905600 2015.08.07 00:00 1.09244000 1.09607000 1.08555000 1.09779000 1.09739667 0.00699960 55358 1439164800 2015.08.10 00:00 1.09636000 1.10186000 1.09254000 1.10415000 1.09782175 0.00720600 52835 1439251200 2015.08.11 00:00 1.10191000 1.10424000 1.09606000 1.10883000 1.09843301 0.00756238 65733 1439337600 2015.08.12 00:00 1.10419000 1.11604000 1.10244000 1.12132000 1.10010986 0.00906537 68491 1439424000 2015.08.13 00:00 1.11605000 1.11515000 1.10801000 1.11891000 1.10154226 0.00972552 57754 1439510400 2015.08.14 00:00 1.11514000 1.11120000 1.10978000 1.11887000 1.10246204 0.00936436 54449 1439769600 2015.08.17 00:00 1.11127000 1.10760000 1.10591000 1.11249000 1.10295137 0.00845131 48655 1439856000 2015.08.18 00:00 1.10758000 1.10246000 1.10173000 1.10938000 1.10290457 0.00816908 47292 1439942400 2015.08.19 00:00 1.10252000 1.11199000 1.10183000 1.11339000 1.10376985 0.00828938 58399 1440028800 2015.08.20 00:00 1.11199000 1.12410000 1.11071000 1.12447000 1.10570606 0.00973325 64032 1440115200 2015.08.21 00:00 1.12368000 1.13868000 1.12293000 1.13886000 1.10884643 0.01265388 74877 1440374400 2015.08.24 00:00 1.13756000 1.16176000 1.13694000 1.17140000 1.11388582 0.01837051 104826 1440460800 2015.08.25 00:00 1.16069000 1.15165000 1.13980000 1.16125000 1.11748241 0.02114083 101375 1440547200 2015.08.26 00:00 1.15174000 1.13136000 1.12918000 1.15611000 1.11880408 0.02134512 98255 1440633600 2015.08.27 00:00 1.13121000 1.12448000 1.12031000 1.13641000 1.11934465 0.02075678 81331 1440720000 2015.08.28 00:00 1.12451000 1.11858000 1.11560000 1.13099000 1.11927182 0.02019855 70152 1440979200 2015.08.31 00:00 1.11752000 1.12095000 1.11688000 1.12621000 1.11943165 0.01949871 65195 1441065600 2015.09.01 00:00 1.12108000 1.13147000 1.12082000 1.13321000 1.12057816 0.01854200 80856 1441152000 2015.09.02 00:00 1.13178000 1.12269000 1.12167000 1.13195000 1.12077929 0.01730762 77008 1441238400 2015.09.03 00:00 1.12236000 1.11234000 1.10873000 1.12433000 1.11997555 0.01620713 71405 1441324800 2015.09.04 00:00 1.11224000 1.11478000 1.10900000 1.11888000 1.11948073 0.01539068 73442 1441584000 2015.09.07 00:00 1.11575000 1.11691000 1.11216000 1.11777000 1.11923590 0.01493097 54781 1441670400 2015.09.08 00:00 1.11683000 1.12024000 1.11536000 1.12296000 1.11933153 0.01452870 67799 1441756800 2015.09.09 00:00 1.12004000 1.12069000 1.11319000 1.12163000 1.11946091 0.01448147 67652 1441843200 2015.09.10 00:00 1.12093000 1.12805000 1.11719000 1.12952000 1.12027892 0.01436564 77271 1441929600 2015.09.11 00:00 1.12779000 1.13331000 1.12542000 1.13495000 1.12151997 0.01418789 66628 1442188800 2015.09.14 00:00 1.13261000 1.13161000 1.12836000 1.13731000 1.12248093 0.01375478 63167 1442275200 2015.09.15 00:00 1.13172000 1.12683000 1.12589000 1.13287000 1.12289512 0.01290053 64438 1442361600 2015.09.16 00:00 1.12666000 1.12913000 1.12141000 1.13206000 1.12348892 0.01251936 60748 1442448000 2015.09.17 00:00 1.12888000 1.14347000 1.12848000 1.14411000 1.12539188 0.01263007 68757 1442534400 2015.09.18 00:00 1.14267000 1.12976000 1.12695000 1.14598000 1.12580789 0.01221591 78880 1442793600 2015.09.21 00:00 1.12830000 1.11890000 1.11812000 1.13301000 1.12515000 0.00938861 66096 1442880000 2015.09.22 00:00 1.11884000 1.11268000 1.11133000 1.12076000 1.12396238 0.00777591 65220 1442966400 2015.09.23 00:00 1.11238000 1.11843000 1.11052000 1.12131000 1.12343549 0.00770250 67083 1443052800 2015.09.24 00:00 1.11830000 1.12323000 1.11645000 1.12960000 1.12341592 0.00769980 76429 1443139200 2015.09.25 00:00 1.12120000 1.12014000 1.11162000 1.12162000 1.12310392 0.00767978 72888 1443398400 2015.09.28 00:00 1.11920000 1.12443000 1.11465000 1.12477000 1.12323022 0.00765742 117536 1443484800 2015.09.29 00:00 1.12423000 1.12495000 1.11939000 1.12816000 1.12339401 0.00743543 120232 1443571200 2015.09.30 00:00 1.12476000 1.11772000 1.11573000 1.12614000 1.12285362 0.00755960 108206 1443657600 2015.10.01 00:00 1.11731000 1.11942000 1.11351000 1.12091000 1.12252661 0.00727275 104316 1443744000 2015.10.02 00:00 1.11904000 1.12110000 1.11504000 1.13184000 1.12239074 0.00710117 126372 1444003200 2015.10.05 00:00 1.12199000 1.11878000 1.11734000 1.12893000 1.12204686 0.00713444 120496 1444089600 2015.10.06 00:00 1.11857000 1.12707000 1.11720000 1.12796000 1.12252526 0.00706362 109840 1444176000 2015.10.07 00:00 1.12703000 1.12374000 1.12115000 1.12842000 1.12264095 0.00702316 114960 1444262400 2015.10.08 00:00 1.12345000 1.12765000 1.12345000 1.13269000 1.12311800 0.00688898 112078 1444348800 2015.10.09 00:00 1.12757000 1.13594000 1.12671000 1.13873000 1.12433914 0.00692764 116288 1444608000 2015.10.12 00:00 1.13596000 1.13581000 1.13564000 1.13969000 1.12543161 0.00719494 72523 1444694400 2015.10.13 00:00 1.13556000 1.13784000 1.13445000 1.14111000 1.12661336 0.00778333 96049 1444780800 2015.10.14 00:00 1.13797000 1.14734000 1.13775000 1.14891000 1.12858732 0.00929533 106058 1444867200 2015.10.15 00:00 1.14723000 1.13842000 1.13631000 1.14953000 1.12952377 0.00925049 108872 1444953600 2015.10.16 00:00 1.13828000 1.13496000 1.13343000 1.13951000 1.13004151 0.00951423 90737 1445212800 2015.10.19 00:00 1.13500000 1.13260000 1.13059000 1.13791000 1.13028517 0.00928051 94942 1445299200 2015.10.20 00:00 1.13297000 1.13451000 1.13241000 1.13869000 1.13068754 0.00856504 86822 1445385600 2015.10.21 00:00 1.13454000 1.13383000 1.13344000 1.13776000 1.13098682 0.00821319 87985 1445472000 2015.10.22 00:00 1.13376000 1.11087000 1.11003000 1.13512000 1.12907093 0.00884717 122203 1445558400 2015.10.23 00:00 1.11046000 1.10136000 1.09966000 1.11399000 1.12643179 0.01053158 131854 1445817600 2015.10.26 00:00 1.10041000 1.10585000 1.10019000 1.10684000 1.12447162 0.01166006 89551 1445904000 2015.10.27 00:00 1.10533000 1.10454000 1.10303000 1.10787000 1.12257337 0.01277471 95848 1445990400 2015.10.28 00:00 1.10459000 1.09233000 1.08969000 1.10959000 1.11969305 0.01501345 113181 1446076800 2015.10.29 00:00 1.09247000 1.09765000 1.09033000 1.09858000 1.11759371 0.01638434 118151 1446163200 2015.10.30 00:00 1.09765000 1.10025000 1.09656000 1.10726000 1.11594193 0.01733142 132945 1446422400 2015.11.02 00:00 1.10308000 1.10148000 1.10004000 1.10529000 1.11456460 0.01807815 94012 1446508800 2015.11.03 00:00 1.10088000 1.09622000 1.09363000 1.10301000 1.11281750 0.01888602 94488 1446595200 2015.11.04 00:00 1.09602000 1.08652000 1.08442000 1.09679000 1.11031298 0.02040875 107860 1446681600 2015.11.05 00:00 1.08631000 1.08834000 1.08337000 1.08974000 1.10822031 0.02128642 107902 1446768000 2015.11.06 00:00 1.08807000 1.07387000 1.07073000 1.08938000 1.10494885 0.02266926 106117 1447027200 2015.11.09 00:00 1.07306000 1.07507000 1.07197000 1.07901000 1.10210325 0.02336679 104506 1447113600 2015.11.10 00:00 1.07470000 1.07244000 1.06743000 1.07640000 1.09927818 0.02363328 102561 1447200000 2015.11.11 00:00 1.07238000 1.07429000 1.07058000 1.07736000 1.09689835 0.02228315 93231 1447286400 2015.11.12 00:00 1.07410000 1.08137000 1.06912000 1.08302000 1.09541946 0.02082090 130183 1447372800 2015.11.13 00:00 1.08118000 1.07623000 1.07141000 1.08167000 1.09359189 0.01956519 119646 1447632000 2015.11.16 00:00 1.07369000 1.06862000 1.06747000 1.07582000 1.09121362 0.01855950 113189 1447718400 2015.11.17 00:00 1.06856000 1.06417000 1.06308000 1.06907000 1.08863803 0.01700122 113414 1447804800 2015.11.18 00:00 1.06417000 1.06591000 1.06170000 1.06923000 1.08647346 0.01448381 101508 1447891200 2015.11.19 00:00 1.06600000 1.07337000 1.06554000 1.07630000 1.08522551 0.01365544 119855 1447977600 2015.11.20 00:00 1.07330000 1.06429000 1.06401000 1.07384000 1.08323165 0.01382139 105925 1448236800 2015.11.23 00:00 1.06397000 1.06361000 1.05926000 1.06568000 1.08136292 0.01341491 109744 1448323200 2015.11.24 00:00 1.06343000 1.06427000 1.06197000 1.06733000 1.07973503 0.01275598 109604 1448409600 2015.11.25 00:00 1.06429000 1.06245000 1.05661000 1.06892000 1.07808883 0.01285078 120147 1448496000 2015.11.26 00:00 1.06238000 1.06091000 1.05999000 1.06274000 1.07645275 0.01247292 71844 1448582400 2015.11.27 00:00 1.06083000 1.05921000 1.05685000 1.06379000 1.07481059 0.01164287 87401 1448841600 2015.11.30 00:00 1.05873000 1.05650000 1.05579000 1.05949000 1.07306672 0.01038480 88245 1448928000 2015.12.01 00:00 1.05649000 1.06327000 1.05632000 1.06371000 1.07213370 0.00897181 103493 1449014400 2015.12.02 00:00 1.06346000 1.06148000 1.05508000 1.06346000 1.07111906 0.00833321 105635 1449100800 2015.12.03 00:00 1.06152000 1.09392000 1.05224000 1.09810000 1.07329058 0.00977541 148895 1449187200 2015.12.04 00:00 1.09402000 1.08761000 1.08361000 1.09563000 1.07465433 0.01086879 151568 1449446400 2015.12.07 00:00 1.08609000 1.08375000 1.07962000 1.08875000 1.07552059 0.01145750 97785 1449532800 2015.12.08 00:00 1.08388000 1.08918000 1.08302000 1.09025000 1.07682148 0.01242216 104032 1449619200 2015.12.09 00:00 1.08942000 1.10248000 1.08792000 1.10427000 1.07926515 0.01469040 124407 1449705600 2015.12.10 00:00 1.10230000 1.09407000 1.09251000 1.10241000 1.08067514 0.01571190 113222 1449792000 2015.12.11 00:00 1.09392000 1.09952000 1.09267000 1.10308000 1.08246989 0.01706068 126067 1450051200 2015.12.14 00:00 1.09811000 1.09922000 1.09456000 1.10485000 1.08406514 0.01790016 135178 1450137600 2015.12.15 00:00 1.09977000 1.09285000 1.09047000 1.10597000 1.08490179 0.01780966 119786 1450224000 2015.12.16 00:00 1.09275000 1.09112000 1.08880000 1.10113000 1.08549400 0.01759050 132154 1450310400 2015.12.17 00:00 1.09110000 1.08260000 1.08027000 1.09139000 1.08521838 0.01728523 111080 1450396800 2015.12.18 00:00 1.08266000 1.08667000 1.08050000 1.08745000 1.08535663 0.01668892 111610 1450656000 2015.12.21 00:00 1.08344000 1.09147000 1.08344000 1.09390000 1.08593886 0.01618662 86542 1450742400 2015.12.22 00:00 1.09148000 1.09568000 1.09023000 1.09842000 1.08686658 0.01581607 81198 1450828800 2015.12.23 00:00 1.09524000 1.09105000 1.08701000 1.09566000 1.08726500 0.01495178 67133 1450915200 2015.12.24 00:00 1.09103000 1.09576000 1.09036000 1.09678000 1.08807405 0.01397661 37330 1451260800 2015.12.28 00:00 1.09401000 1.09679000 1.09401000 1.09925000 1.08890414 0.01259822 56326 1451347200 2015.12.29 00:00 1.09664000 1.09212000 1.08992000 1.09918000 1.08921041 0.01031702 67123 1451433600 2015.12.30 00:00 1.09193000 1.09317000 1.09018000 1.09438000 1.08958752 0.00850605 70717 1451520000 2015.12.31 00:00 1.09322000 1.08417000 1.08417000 1.09371000 1.08907156 0.00610242 61215 1451865600 2016.01.04 00:00 1.08687000 1.08323000 1.07812000 1.09464000 1.08851522 0.00639699 130829 1451952000 2016.01.05 00:00 1.08280000 1.07484000 1.07107000 1.08388000 1.08721282 0.00763976 107634 1452038400 2016.01.06 00:00 1.07404000 1.07800000 1.07149000 1.07995000 1.08633541 0.00830051 115128 1452124800 2016.01.07 00:00 1.07761000 1.09315000 1.07711000 1.09401000 1.08698442 0.00808175 136949 1452211200 2016.01.08 00:00 1.09291000 1.09271000 1.08034000 1.09335000 1.08752971 0.00717706 140637 1452470400 2016.01.11 00:00 1.09160000 1.08589000 1.08481000 1.09693000 1.08737355 0.00709239 126710 1452556800 2016.01.12 00:00 1.08563000 1.08578000 1.08198000 1.09003000 1.08722178 0.00660787 129569 1452643200 2016.01.13 00:00 1.08510000 1.08770000 1.08050000 1.08877000 1.08726733 0.00602840 131821 1452729600 2016.01.14 00:00 1.08751000 1.08654000 1.08347000 1.09431000 1.08719806 0.00591392 145174 1452816000 2016.01.15 00:00 1.08624000 1.09129000 1.08547000 1.09846000 1.08758777 0.00585097 157709 1453075200 2016.01.18 00:00 1.09190000 1.08887000 1.08689000 1.09275000 1.08770988 0.00572754 94575 1453161600 2016.01.19 00:00 1.08892000 1.09073000 1.08595000 1.09391000 1.08799751 0.00570769 116490 1453248000 2016.01.20 00:00 1.09044000 1.08899000 1.08773000 1.09759000 1.08809204 0.00564597 141366 1453334400 2016.01.21 00:00 1.08889000 1.08743000 1.07777000 1.09211000 1.08802899 0.00539112 163251 1453420800 2016.01.22 00:00 1.08714000 1.07944000 1.07891000 1.08766000 1.08721099 0.00571314 127422 1453680000 2016.01.25 00:00 1.07876000 1.08490000 1.07876000 1.08569000 1.08699089 0.00541614 104802 1453766400 2016.01.26 00:00 1.08459000 1.08696000 1.08186000 1.08744000 1.08698795 0.00495302 103146 1453852800 2016.01.27 00:00 1.08664000 1.08929000 1.08507000 1.09164000 1.08720719 0.00486569 119327 1453939200 2016.01.28 00:00 1.08900000 1.09394000 1.08697000 1.09677000 1.08784841 0.00502344 111761 1454025600 2016.01.29 00:00 1.09367000 1.08322000 1.08099000 1.09486000 1.08740761 0.00497624 138766 1454284800 2016.02.01 00:00 1.08300000 1.08876000 1.08149000 1.09128000 1.08753641 0.00491157 89801 1454371200 2016.02.02 00:00 1.08856000 1.09190000 1.08854000 1.09399000 1.08795199 0.00412195 103822 1454457600 2016.02.03 00:00 1.09168000 1.11034000 1.09038000 1.11456000 1.09008418 0.00595879 143363 1454544000 2016.02.04 00:00 1.10995000 1.12092000 1.10697000 1.12345000 1.09302093 0.00933366 161128 1454630400 2016.02.05 00:00 1.12056000 1.11564000 1.11090000 1.12454000 1.09517512 0.01104759 132664 1454889600 2016.02.08 00:00 1.11429000 1.11929000 1.10867000 1.12157000 1.09747178 0.01262302 144554 1454976000 2016.02.09 00:00 1.11913000 1.12923000 1.11625000 1.13381000 1.10049637 0.01491253 178475 1455062400 2016.02.10 00:00 1.12867000 1.12880000 1.11636000 1.13114000 1.10319196 0.01661097 180876 1455148800 2016.02.11 00:00 1.12877000 1.13234000 1.12741000 1.13764000 1.10596796 0.01814760 200264 1455235200 2016.02.12 00:00 1.13216000 1.12500000 1.12141000 1.13333000 1.10778053 0.01884333 162559 1455494400 2016.02.15 00:00 1.12431000 1.11539000 1.11279000 1.12499000 1.10850525 0.01863754 166596 1455580800 2016.02.16 00:00 1.11540000 1.11439000 1.11242000 1.11928000 1.10906570 0.01839320 195546 1455667200 2016.02.17 00:00 1.11435000 1.11276000 1.11059000 1.11790000 1.10941754 0.01792974 205204 1455753600 2016.02.18 00:00 1.11280000 1.11068000 1.10709000 1.11497000 1.10953777 0.01726442 195880 1455840000 2016.02.19 00:00 1.11069000 1.11318000 1.10667000 1.11393000 1.10988465 0.01594919 189879 1456099200 2016.02.22 00:00 1.11125000 1.10297000 1.10032000 1.11248000 1.10922611 0.01500511 159974 1456185600 2016.02.23 00:00 1.10294000 1.10194000 1.09901000 1.10528000 1.10853220 0.01430290 180280 1456272000 2016.02.24 00:00 1.10195000 1.10127000 1.09572000 1.10465000 1.10784056 0.01385759 204311 1456358400 2016.02.25 00:00 1.10127000 1.10173000 1.09868000 1.10501000 1.10725860 0.01372005 180800 1456444800 2016.02.26 00:00 1.10182000 1.09291000 1.09117000 1.10684000 1.10589207 0.01352864 177501 1456704000 2016.02.29 00:00 1.09123000 1.08729000 1.08592000 1.09626000 1.10412044 0.01443260 172963 1456790400 2016.03.01 00:00 1.08729000 1.08658000 1.08340000 1.08936000 1.10244992 0.01557031 176983 1456876800 2016.03.02 00:00 1.08658000 1.08682000 1.08255000 1.08813000 1.10096136 0.01661627 162988 1456963200 2016.03.03 00:00 1.08679000 1.09555000 1.08534000 1.09691000 1.10044599 0.01630573 154752 1457049600 2016.03.04 00:00 1.09549000 1.10054000 1.09031000 1.10436000 1.10045495 0.01594367 177482 1457308800 2016.03.07 00:00 1.09906000 1.10143000 1.09401000 1.10258000 1.10054781 0.01533935 138092 1457395200 2016.03.08 00:00 1.10136000 1.10109000 1.09936000 1.10580000 1.10059944 0.01391598 161350 1457481600 2016.03.09 00:00 1.10109000 1.09998000 1.09461000 1.10349000 1.10054045 0.01242326 149216 1457568000 2016.03.10 00:00 1.09991000 1.11775000 1.08219000 1.12181000 1.10217945 0.01056850 229301 1457654400 2016.03.11 00:00 1.11775000 1.11508000 1.10804000 1.12099000 1.10340808 0.00967218 178096 1457913600 2016.03.14 00:00 1.11361000 1.11020000 1.10778000 1.11762000 1.10405493 0.00948708 130147 1458000000 2016.03.15 00:00 1.11014000 1.11084000 1.10719000 1.11250000 1.10470113 0.00945277 135330 1458086400 2016.03.16 00:00 1.11088000 1.12213000 1.10578000 1.12422000 1.10636102 0.01047402 159872 1458172800 2016.03.17 00:00 1.12229000 1.13179000 1.12052000 1.13425000 1.10878283 0.01257561 189779 1458259200 2016.03.18 00:00 1.13179000 1.12764000 1.12560000 1.13368000 1.11057875 0.01387711 140604 1458518400 2016.03.21 00:00 1.12621000 1.12411000 1.12343000 1.12850000 1.11186744 0.01458511 119365 1458604800 2016.03.22 00:00 1.12411000 1.12163000 1.11883000 1.12601000 1.11279721 0.01492706 141861 1458691200 2016.03.23 00:00 1.12161000 1.11816000 1.11595000 1.12236000 1.11330795 0.01493711 121499 1458777600 2016.03.24 00:00 1.11816000 1.11751000 1.11443000 1.11876000 1.11370814 0.01487766 115408 1458864000 2016.03.25 00:00 1.11751000 1.11656000 1.11539000 1.11812000 1.11397975 0.01422710 39900 1459123200 2016.03.28 00:00 1.11618000 1.11948000 1.11530000 1.12201000 1.11450358 0.01309377 55197 1459209600 2016.03.29 00:00 1.11956000 1.12897000 1.11690000 1.13034000 1.11588134 0.01216411 145574 1459296000 2016.03.30 00:00 1.12898000 1.13369000 1.12835000 1.13654000 1.11757740 0.01118323 159674 1459382400 2016.03.31 00:00 1.13369000 1.13784000 1.13102000 1.14119000 1.11950717 0.01114077 147611 1459468800 2016.04.01 00:00 1.13783000 1.13928000 1.13348000 1.14380000 1.12139030 0.01132602 163089 1459728000 2016.04.04 00:00 1.14008000 1.13894000 1.13574000 1.14127000 1.12306170 0.01121331 126733 1459814400 2016.04.05 00:00 1.13894000 1.13834000 1.13358000 1.14051000 1.12451677 0.01068294 142141 1459900800 2016.04.06 00:00 1.13834000 1.13992000 1.13268000 1.14318000 1.12598375 0.00975568 147615 1459987200 2016.04.07 00:00 1.13992000 1.13773000 1.13376000 1.14541000 1.12710244 0.00993965 162928 1460073600 2016.04.08 00:00 1.13776000 1.13959000 1.13491000 1.14194000 1.12829173 0.00996584 134373 1460332800 2016.04.11 00:00 1.14163000 1.14059000 1.13723000 1.14474000 1.12946299 0.00946955 120465 1460419200 2016.04.12 00:00 1.14047000 1.13861000 1.13456000 1.14648000 1.13033414 0.00867459 135265 1460505600 2016.04.13 00:00 1.13862000 1.12730000 1.12681000 1.13913000 1.13004517 0.00852905 150700 1460592000 2016.04.14 00:00 1.12732000 1.12656000 1.12338000 1.12948000 1.12971325 0.00858448 134838 1460678400 2016.04.15 00:00 1.12680000 1.12843000 1.12458000 1.13171000 1.12959104 0.00859113 111142 1460937600 2016.04.18 00:00 1.13030000 1.13116000 1.12738000 1.13321000 1.12974046 0.00848678 112144 1461024000 2016.04.19 00:00 1.13110000 1.13572000 1.13033000 1.13847000 1.13030994 0.00828221 117053 1461110400 2016.04.20 00:00 1.13572000 1.12959000 1.12905000 1.13879000 1.13024138 0.00784322 125079 1461196800 2016.04.21 00:00 1.12951000 1.12871000 1.12697000 1.13987000 1.13009553 0.00736962 150681 1461283200 2016.04.22 00:00 1.12880000 1.12257000 1.12182000 1.13087000 1.12937881 0.00727159 141168 1461542400 2016.04.25 00:00 1.12179000 1.12672000 1.12179000 1.12782000 1.12912559 0.00710549 127039 1461628800 2016.04.26 00:00 1.12627000 1.12956000 1.12563000 1.13398000 1.12916696 0.00708043 131260 1461715200 2016.04.27 00:00 1.12958000 1.13192000 1.12717000 1.13614000 1.12942916 0.00687817 140989 1461801600 2016.04.28 00:00 1.13231000 1.13517000 1.12963000 1.13679000 1.12997591 0.00643923 170443 1461888000 2016.04.29 00:00 1.13481000 1.14518000 1.13474000 1.14593000 1.13142391 0.00634429 170052 1462147200 2016.05.02 00:00 1.14594000 1.15312000 1.14482000 1.15360000 1.13349021 0.00729685 126726 1462233600 2016.05.03 00:00 1.15327000 1.14963000 1.14954000 1.16162000 1.13502733 0.00794703 155456 1462320000 2016.05.04 00:00 1.14962000 1.14863000 1.14664000 1.15296000 1.13632282 0.00849225 155379 1462406400 2016.05.05 00:00 1.14863000 1.14052000 1.13860000 1.14938000 1.13672255 0.00858758 125313 1462492800 2016.05.06 00:00 1.14052000 1.14016000 1.13866000 1.14790000 1.13704993 0.00865094 136726 1462752000 2016.05.09 00:00 1.13960000 1.13815000 1.13751000 1.14198000 1.13715470 0.00863918 112866 1462838400 2016.05.10 00:00 1.13815000 1.13722000 1.13586000 1.14099000 1.13716092 0.00863440 108660 1462924800 2016.05.11 00:00 1.13719000 1.14261000 1.13690000 1.14466000 1.13767988 0.00851944 102471 1463011200 2016.05.12 00:00 1.14261000 1.13757000 1.13707000 1.14292000 1.13766941 0.00814719 116149 1463097600 2016.05.13 00:00 1.13758000 1.13059000 1.12829000 1.13799000 1.13699518 0.00798720 133879 1463356800 2016.05.16 00:00 1.13115000 1.13193000 1.13023000 1.13423000 1.13651279 0.00796147 98653 1463443200 2016.05.17 00:00 1.13201000 1.13105000 1.13019000 1.13488000 1.13599252 0.00807058 115995 1463529600 2016.05.18 00:00 1.13120000 1.12153000 1.12143000 1.13162000 1.13461514 0.00870692 144153 1463616000 2016.05.19 00:00 1.12157000 1.12028000 1.11801000 1.12300000 1.13324989 0.00944367 141947 1463702400 2016.05.20 00:00 1.12028000 1.12196000 1.11963000 1.12374000 1.13217466 0.00980939 106758 1463961600 2016.05.23 00:00 1.12087000 1.12202000 1.11875000 1.12429000 1.13120755 0.01035102 107462 1464048000 2016.05.24 00:00 1.12201000 1.11399000 1.11325000 1.12270000 1.12956778 0.01165531 128593 1464134400 2016.05.25 00:00 1.11404000 1.11550000 1.11288000 1.11669000 1.12822799 0.01259797 120536 1464220800 2016.05.26 00:00 1.11551000 1.11933000 1.11495000 1.12169000 1.12738057 0.01300562 126228 1464307200 2016.05.27 00:00 1.11936000 1.11125000 1.11108000 1.12007000 1.12584432 0.01344906 118243 1464566400 2016.05.30 00:00 1.11132000 1.11384000 1.10980000 1.11446000 1.12470105 0.01266073 70830 1464652800 2016.05.31 00:00 1.11384000 1.11315000 1.11222000 1.11735000 1.12360095 0.01197506 134904 1464739200 2016.06.01 00:00 1.11314000 1.11875000 1.11142000 1.11941000 1.12313896 0.01075875 143187 1464825600 2016.06.02 00:00 1.11876000 1.11507000 1.11453000 1.12201000 1.12237048 0.01034605 129450 1464912000 2016.06.03 00:00 1.11508000 1.13723000 1.11367000 1.13738000 1.12378568 0.00988968 151063 1465171200 2016.06.06 00:00 1.13561000 1.13534000 1.13257000 1.13928000 1.12488609 0.00968400 146551 1465257600 2016.06.07 00:00 1.13538000 1.13567000 1.13387000 1.13805000 1.12591313 0.00969400 118965 1465344000 2016.06.08 00:00 1.13569000 1.13934000 1.13546000 1.14106000 1.12719188 0.00974101 114924 1465430400 2016.06.09 00:00 1.13942000 1.13171000 1.13056000 1.14156000 1.12762217 0.00966824 122799 1465516800 2016.06.10 00:00 1.13165000 1.12527000 1.12452000 1.13214000 1.12739816 0.00957125 133111 1465776000 2016.06.13 00:00 1.12495000 1.12895000 1.12320000 1.13031000 1.12754595 0.00958427 151168 1465862400 2016.06.14 00:00 1.12899000 1.12072000 1.11888000 1.12984000 1.12689586 0.00938853 135943 1465948800 2016.06.15 00:00 1.12071000 1.12589000 1.11898000 1.12988000 1.12680007 0.00927732 134834 1466035200 2016.06.16 00:00 1.12598000 1.12249000 1.11309000 1.12948000 1.12638958 0.00906793 178364 1466121600 2016.06.17 00:00 1.12243000 1.12767000 1.12228000 1.12963000 1.12651153 0.00905589 132157 1466380800 2016.06.20 00:00 1.13312000 1.13138000 1.13021000 1.13825000 1.12697519 0.00919846 136275 1466467200 2016.06.21 00:00 1.13139000 1.12422000 1.12403000 1.13496000 1.12671279 0.00868350 122145 1466553600 2016.06.22 00:00 1.12422000 1.12940000 1.12365000 1.13377000 1.12696872 0.00838149 116781 1466640000 2016.06.23 00:00 1.12951000 1.13849000 1.12950000 1.14214000 1.12806598 0.00875551 154743 1466726400 2016.06.24 00:00 1.13849000 1.10992000 1.09115000 1.14282000 1.12633779 0.00869525 360503 1466985600 2016.06.27 00:00 1.10104000 1.10226000 1.09709000 1.10836000 1.12404467 0.00994336 243874 1467072000 2016.06.28 00:00 1.10228000 1.10637000 1.10101000 1.11117000 1.12236137 0.01075354 161928 1467158400 2016.06.29 00:00 1.10635000 1.11230000 1.10493000 1.11304000 1.12140314 0.01122468 158703 1467244800 2016.06.30 00:00 1.11228000 1.11065000 1.10240000 1.11545000 1.12037903 0.01173461 183822 1467331200 2016.07.01 00:00 1.11062000 1.11402000 1.10721000 1.11695000 1.11977341 0.01139285 131876 1467590400 2016.07.04 00:00 1.11250000 1.11524000 1.10979000 1.11597000 1.11934166 0.01101517 83168 1467676800 2016.07.05 00:00 1.11534000 1.10755000 1.10623000 1.11863000 1.11821864 0.01097144 123957 1467763200 2016.07.06 00:00 1.10757000 1.11007000 1.10290000 1.11117000 1.11744258 0.01021434 163058 1467849600 2016.07.07 00:00 1.11006000 1.10613000 1.10527000 1.11071000 1.11636519 0.01019235 131124 1467936000 2016.07.08 00:00 1.10627000 1.10540000 1.10020000 1.11205000 1.11532089 0.01045465 128704 1468195200 2016.07.11 00:00 1.10503000 1.10577000 1.10156000 1.10746000 1.11441128 0.01035260 118082 1468281600 2016.07.12 00:00 1.10575000 1.10603000 1.10521000 1.11263000 1.11361306 0.01054389 134842 1468368000 2016.07.13 00:00 1.10604000 1.10893000 1.10420000 1.11199000 1.11316706 0.01029152 125734 1468454400 2016.07.14 00:00 1.10893000 1.11186000 1.10875000 1.11648000 1.11304258 0.01009571 142580 1468540800 2016.07.15 00:00 1.11189000 1.10370000 1.10247000 1.11489000 1.11215281 0.00981213 135229 1468800000 2016.07.18 00:00 1.10490000 1.10752000 1.10375000 1.10843000 1.11171159 0.00887370 115141 1468886400 2016.07.19 00:00 1.10753000 1.10207000 1.09998000 1.10804000 1.11079334 0.00863270 113218 1468972800 2016.07.20 00:00 1.10213000 1.10134000 1.09813000 1.10301000 1.10989302 0.00773103 111551 1469059200 2016.07.21 00:00 1.10133000 1.10263000 1.09794000 1.10598000 1.10920131 0.00432069 140534 1469145600 2016.07.22 00:00 1.10261000 1.09718000 1.09554000 1.10410000 1.10805642 0.00466875 117009 1469404800 2016.07.25 00:00 1.09707000 1.09948000 1.09520000 1.09987000 1.10723962 0.00471868 91849 1469491200 2016.07.26 00:00 1.09948000 1.09859000 1.09781000 1.10299000 1.10641584 0.00501372 100044 1469577600 2016.07.27 00:00 1.09862000 1.10577000 1.09609000 1.10647000 1.10635434 0.00483521 128131 1469664000 2016.07.28 00:00 1.10577000 1.10778000 1.10521000 1.11196000 1.10649011 0.00476580 117363 1469750400 2016.07.29 00:00 1.10773000 1.11773000 1.10728000 1.11973000 1.10756058 0.00532047 144187 1470009600 2016.08.01 00:00 1.11719000 1.11612000 1.11550000 1.11838000 1.10837576 0.00566535 88422 1470096000 2016.08.02 00:00 1.11611000 1.12230000 1.11583000 1.12337000 1.10970188 0.00690226 105117 1470182400 2016.08.03 00:00 1.12230000 1.11482000 1.11406000 1.12271000 1.11018932 0.00719442 93224 1470268800 2016.08.04 00:00 1.11485000 1.11289000 1.11137000 1.11564000 1.11044653 0.00726663 101737 1470355200 2016.08.05 00:00 1.11291000 1.10851000 1.10458000 1.11612000 1.11026210 0.00711927 95651 1470614400 2016.08.08 00:00 1.10810000 1.10873000 1.10721000 1.11051000 1.11011618 0.00700469 75971 1470700800 2016.08.09 00:00 1.10877000 1.11171000 1.10705000 1.11226000 1.11026797 0.00700203 80933 1470787200 2016.08.10 00:00 1.11168000 1.11746000 1.11124000 1.11902000 1.11095293 0.00738514 93204 1470873600 2016.08.11 00:00 1.11748000 1.11366000 1.11353000 1.11918000 1.11121075 0.00749648 86966 1470960000 2016.08.12 00:00 1.11367000 1.11654000 1.11314000 1.12214000 1.11171829 0.00756007 90304 1471219200 2016.08.15 00:00 1.11691000 1.11830000 1.11535000 1.12036000 1.11234512 0.00783499 72644 1471305600 2016.08.16 00:00 1.11830000 1.12783000 1.11775000 1.13226000 1.11381987 0.00862162 112106 1471392000 2016.08.17 00:00 1.12783000 1.12891000 1.12405000 1.13159000 1.11525703 0.00917767 102764 1471478400 2016.08.18 00:00 1.12891000 1.13541000 1.12841000 1.13664000 1.11717636 0.01025317 112731 1471564800 2016.08.19 00:00 1.13540000 1.13250000 1.13041000 1.13599000 1.11863575 0.01015690 98744 1471824000 2016.08.22 00:00 1.13102000 1.13195000 1.12710000 1.13306000 1.11990378 0.00992386 97775 1471910400 2016.08.23 00:00 1.13196000 1.13040000 1.13032000 1.13553000 1.12090342 0.00917343 87678 1471996800 2016.08.24 00:00 1.13046000 1.12632000 1.12452000 1.13114000 1.12141928 0.00868174 84766 1472083200 2016.08.25 00:00 1.12630000 1.12840000 1.12592000 1.12975000 1.12208411 0.00833514 68164 1472169600 2016.08.26 00:00 1.12828000 1.11928000 1.11805000 1.13410000 1.12181705 0.00827445 112942 1472428800 2016.08.29 00:00 1.11801000 1.11887000 1.11580000 1.12077000 1.12153638 0.00818734 79252 1472515200 2016.08.30 00:00 1.11886000 1.11412000 1.11321000 1.11925000 1.12083006 0.00832198 74483 1472601600 2016.08.31 00:00 1.11398000 1.11576000 1.11232000 1.11655000 1.12034720 0.00830744 80806 1472688000 2016.09.01 00:00 1.11576000 1.11968000 1.11276000 1.12052000 1.12028365 0.00814677 80817 1472774400 2016.09.02 00:00 1.11965000 1.11564000 1.11504000 1.12521000 1.11984140 0.00786470 85713 1473033600 2016.09.05 00:00 1.11579000 1.11473000 1.11394000 1.11824000 1.11935460 0.00769429 65357 1473120000 2016.09.06 00:00 1.11473000 1.12554000 1.11409000 1.12631000 1.11994369 0.00739984 94264 1473206400 2016.09.07 00:00 1.12553000 1.12389000 1.12288000 1.12714000 1.12031953 0.00729089 94982 1473292800 2016.09.08 00:00 1.12389000 1.12595000 1.12345000 1.13272000 1.12085576 0.00702853 111646 1473379200 2016.09.09 00:00 1.12595000 1.12318000 1.11985000 1.12852000 1.12107712 0.00688985 98988 1473638400 2016.09.12 00:00 1.12362000 1.12341000 1.12104000 1.12684000 1.12129930 0.00678732 118368 1473724800 2016.09.13 00:00 1.12338000 1.12197000 1.12040000 1.12602000 1.12136317 0.00660628 102047 1473811200 2016.09.14 00:00 1.12197000 1.12492000 1.12105000 1.12740000 1.12170192 0.00632691 90697 1473897600 2016.09.15 00:00 1.12487000 1.12426000 1.12191000 1.12840000 1.12194555 0.00551085 92694 1473984000 2016.09.16 00:00 1.12408000 1.11564000 1.11496000 1.12500000 1.12134502 0.00523913 82895 1474243200 2016.09.19 00:00 1.11527000 1.11736000 1.11509000 1.11978000 1.12096549 0.00478070 74075 1474329600 2016.09.20 00:00 1.11736000 1.11503000 1.11500000 1.12134000 1.12040021 0.00449252 85165 1474416000 2016.09.21 00:00 1.11503000 1.11890000 1.11230000 1.11964000 1.12025733 0.00430609 111115 1474502400 2016.09.22 00:00 1.11894000 1.12068000 1.11848000 1.12572000 1.12029758 0.00390683 85256 1474588800 2016.09.23 00:00 1.12071000 1.12279000 1.11939000 1.12406000 1.12053496 0.00395786 79920 1474848000 2016.09.26 00:00 1.12292000 1.12537000 1.12210000 1.12792000 1.12099544 0.00412232 89447 1474934400 2016.09.27 00:00 1.12534000 1.12145000 1.11910000 1.12589000 1.12103873 0.00382863 97357 1475020800 2016.09.28 00:00 1.12145000 1.12164000 1.11818000 1.12369000 1.12109599 0.00364408 87931 1475107200 2016.09.29 00:00 1.12164000 1.12213000 1.11969000 1.12498000 1.12119447 0.00363552 94434 1475193600 2016.09.30 00:00 1.12219000 1.12375000 1.11534000 1.12507000 1.12143785 0.00344216 115259 1475452800 2016.10.03 00:00 1.12281000 1.12114000 1.12052000 1.12439000 1.12140949 0.00310370 73460 1475539200 2016.10.04 00:00 1.12111000 1.12049000 1.11380000 1.12387000 1.12132192 0.00297998 103045 1475625600 2016.10.05 00:00 1.12045000 1.12040000 1.11897000 1.12334000 1.12123412 0.00293872 86293 1475712000 2016.10.06 00:00 1.12046000 1.11498000 1.11399000 1.12127000 1.12063849 0.00308631 85834 1475798400 2016.10.07 00:00 1.11490000 1.11999000 1.11043000 1.12048000 1.12057672 0.00304121 135650 1476057600 2016.10.10 00:00 1.11792000 1.11377000 1.11315000 1.12035000 1.11992847 0.00335685 76858 1476144000 2016.10.11 00:00 1.11377000 1.10538000 1.10488000 1.11425000 1.11854290 0.00473129 95422 1476230400 2016.10.12 00:00 1.10538000 1.10073000 1.10045000 1.10678000 1.11684643 0.00618467 109914 1476316800 2016.10.13 00:00 1.10072000 1.10557000 1.09855000 1.10577000 1.11577248 0.00664194 102785 1476403200 2016.10.14 00:00 1.10553000 1.09724000 1.09705000 1.10585000 1.11400749 0.00817049 93105 1476662400 2016.10.17 00:00 1.09688000 1.09983000 1.09639000 1.10079000 1.11265725 0.00907021 87194 1476748800 2016.10.18 00:00 1.09988000 1.09804000 1.09700000 1.10263000 1.11126513 0.01001667 86777 1476835200 2016.10.19 00:00 1.09804000 1.09735000 1.09551000 1.10049000 1.10993988 0.01073037 85382 1476921600 2016.10.20 00:00 1.09732000 1.09287000 1.09158000 1.10392000 1.10831418 0.01157937 80308 1477008000 2016.10.21 00:00 1.09291000 1.08808000 1.08594000 1.09298000 1.10638711 0.01250008 83980 1477267200 2016.10.24 00:00 1.08813000 1.08810000 1.08596000 1.08997000 1.10464548 0.01287861 90662 1477353600 2016.10.25 00:00 1.08814000 1.08883000 1.08510000 1.09050000 1.10313925 0.01317778 114470 1477440000 2016.10.26 00:00 1.08880000 1.09078000 1.08743000 1.09468000 1.10196218 0.01307883 108408 1477526400 2016.10.27 00:00 1.09078000 1.08949000 1.08823000 1.09422000 1.10077435 0.01282068 111503 1477612800 2016.10.28 00:00 1.08949000 1.09848000 1.08930000 1.09916000 1.10055584 0.01179299 129379 1477872000 2016.10.31 00:00 1.09917000 1.09800000 1.09358000 1.09917000 1.10031243 0.01089476 92636 1477958400 2016.11.01 00:00 1.09805000 1.10553000 1.09600000 1.10690000 1.10080934 0.00997946 107572 1478044800 2016.11.02 00:00 1.10554000 1.10947000 1.10496000 1.11231000 1.10163416 0.00927140 125681 1478131200 2016.11.03 00:00 1.10951000 1.11041000 1.10597000 1.11259000 1.10246996 0.00919273 110946 1478217600 2016.11.04 00:00 1.11036000 1.11387000 1.10798000 1.11397000 1.10355568 0.00911521 99755 1478476800 2016.11.07 00:00 1.10528000 1.10402000 1.10274000 1.11103000 1.10359990 0.00884742 104912 1478563200 2016.11.08 00:00 1.10402000 1.10242000 1.10088000 1.10670000 1.10348753 0.00878390 100300 1478649600 2016.11.09 00:00 1.10250000 1.09088000 1.09069000 1.12996000 1.10228681 0.00860813 353847 1478736000 2016.11.10 00:00 1.09088000 1.08914000 1.08649000 1.09535000 1.10103473 0.00849341 198136 1478822400 2016.11.11 00:00 1.08913000 1.08600000 1.08304000 1.09235000 1.09960285 0.00856992 182144 1479081600 2016.11.14 00:00 1.08339000 1.07373000 1.07091000 1.08409000 1.09713877 0.00970135 197576 1479168000 2016.11.15 00:00 1.07369000 1.07224000 1.07141000 1.08167000 1.09476746 0.01086775 154350 1479254400 2016.11.16 00:00 1.07224000 1.06902000 1.06662000 1.07596000 1.09231532 0.01219013 138854 1479340800 2016.11.17 00:00 1.06903000 1.06253000 1.06200000 1.07455000 1.08947862 0.01402330 139274 1479427200 2016.11.18 00:00 1.06251000 1.05886000 1.05692000 1.06429000 1.08656256 0.01598434 161354 1479686400 2016.11.21 00:00 1.05931000 1.06274000 1.05785000 1.06491000 1.08429375 0.01729614 146936 1479772800 2016.11.22 00:00 1.06274000 1.06255000 1.05835000 1.06579000 1.08222292 0.01842194 133384 1479859200 2016.11.23 00:00 1.06248000 1.05523000 1.05260000 1.06436000 1.07965216 0.01991935 132306 1479945600 2016.11.24 00:00 1.05523000 1.05519000 1.05180000 1.05853000 1.07732243 0.02115703 114215 1480032000 2016.11.25 00:00 1.05520000 1.05908000 1.05385000 1.06274000 1.07558506 0.02147806 145326 1480291200 2016.11.28 00:00 1.06079000 1.06140000 1.05636000 1.06856000 1.07423410 0.02146118 144435 1480377600 2016.11.29 00:00 1.06140000 1.06492000 1.05649000 1.06543000 1.07334704 0.02058506 128963 1480464000 2016.11.30 00:00 1.06493000 1.05871000 1.05526000 1.06666000 1.07195304 0.01943113 158344 1480550400 2016.12.01 00:00 1.05871000 1.06622000 1.05845000 1.06687000 1.07140703 0.01752668 153550 1480636800 2016.12.02 00:00 1.06614000 1.06715000 1.06253000 1.06899000 1.07100160 0.01475981 135800 1480896000 2016.12.05 00:00 1.06667000 1.07641000 1.05058000 1.07966000 1.07151669 0.01289917 205837 1480982400 2016.12.06 00:00 1.07640000 1.07175000 1.06984000 1.07854000 1.07153891 0.01089903 116144 1481068800 2016.12.07 00:00 1.07175000 1.07523000 1.07099000 1.07684000 1.07189044 0.01018804 95580 1481155200 2016.12.08 00:00 1.07531000 1.06130000 1.05972000 1.08731000 1.07088183 0.00914811 149527 1481241600 2016.12.09 00:00 1.06130000 1.05572000 1.05310000 1.06297000 1.06943784 0.00821010 99996 1481500800 2016.12.12 00:00 1.05292000 1.06335000 1.05253000 1.06518000 1.06885805 0.00789588 99981 1481587200 2016.12.13 00:00 1.06336000 1.06237000 1.06037000 1.06673000 1.06824014 0.00759087 90494 1481673600 2016.12.14 00:00 1.06237000 1.05332000 1.04960000 1.06701000 1.06681917 0.00741621 112934 1481760000 2016.12.15 00:00 1.05334000 1.04129000 1.03663000 1.05394000 1.06438782 0.00820924 159511 1481846400 2016.12.16 00:00 1.04131000 1.04514000 1.04008000 1.04742000 1.06255470 0.00866931 120183 1482105600 2016.12.19 00:00 1.04385000 1.04011000 1.03926000 1.04794000 1.06041711 0.00965556 104306 1482192000 2016.12.20 00:00 1.04014000 1.03854000 1.03522000 1.04180000 1.05833357 0.01066731 99620 1482278400 2016.12.21 00:00 1.03863000 1.04226000 1.03824000 1.04512000 1.05680276 0.01129014 87662 1482364800 2016.12.22 00:00 1.04225000 1.04340000 1.04222000 1.04993000 1.05552630 0.01180809 99648 1482451200 2016.12.23 00:00 1.04340000 1.04554000 1.04264000 1.04690000 1.05457523 0.01212169 64141 1482710400 2016.12.26 00:00 1.04375000 1.04525000 1.04375000 1.04676000 1.05368711 0.01233266 95813 1482796800 2016.12.27 00:00 1.04545000 1.04547000 1.04324000 1.04634000 1.05290453 0.01231722 58309 1482883200 2016.12.28 00:00 1.04535000 1.04101000 1.03721000 1.04797000 1.05177172 0.01268708 81787 1482969600 2016.12.29 00:00 1.04154000 1.04871000 1.04080000 1.04939000 1.05148012 0.01232441 105121 1483056000 2016.12.30 00:00 1.04864000 1.05179000 1.04820000 1.06528000 1.05150964 0.01181378 150764 1483315200 2017.01.02 00:00 1.05099000 1.04520000 1.04500000 1.05294000 1.05090872 0.01049323 82783 1483401600 2017.01.03 00:00 1.04530000 1.04039000 1.03402000 1.04902000 1.04990694 0.00957295 124011 1483488000 2017.01.04 00:00 1.04046000 1.04869000 1.03897000 1.04998000 1.04979104 0.00769484 123484 1483574400 2017.01.05 00:00 1.04851000 1.06048000 1.04806000 1.06153000 1.05080903 0.00794883 171194 1483660800 2017.01.06 00:00 1.06043000 1.05311000 1.05250000 1.06216000 1.05102817 0.00797636 133935 1483920000 2017.01.09 00:00 1.05285000 1.05718000 1.05108000 1.05831000 1.05161406 0.00790219 113330 1484006400 2017.01.10 00:00 1.05724000 1.05519000 1.05509000 1.06271000 1.05195463 0.00777738 135487 1484092800 2017.01.11 00:00 1.05527000 1.05805000 1.04537000 1.06229000 1.05253514 0.00824299 165263 1484179200 2017.01.12 00:00 1.05809000 1.06107000 1.05714000 1.06848000 1.05334798 0.00853024 170433 1484265600 2017.01.13 00:00 1.06115000 1.06393000 1.05962000 1.06755000 1.05435579 0.00917790 129166 1484524800 2017.01.16 00:00 1.06105000 1.05952000 1.05793000 1.06359000 1.05484762 0.00892813 97551 1484611200 2017.01.17 00:00 1.05948000 1.07127000 1.05948000 1.07195000 1.05641166 0.00957301 158352 1484697600 2017.01.18 00:00 1.07130000 1.06275000 1.06275000 1.07151000 1.05701531 0.00939371 121312 1484784000 2017.01.19 00:00 1.06284000 1.06637000 1.05890000 1.06766000 1.05790623 0.00945667 149886 1484870400 2017.01.20 00:00 1.06641000 1.07039000 1.06252000 1.07095000 1.05909516 0.00985935 143352 1485129600 2017.01.23 00:00 1.07010000 1.07637000 1.06937000 1.07691000 1.06074039 0.01061356 135343 1485216000 2017.01.24 00:00 1.07635000 1.07292000 1.07202000 1.07749000 1.06190035 0.01075171 116544 1485302400 2017.01.25 00:00 1.07300000 1.07458000 1.07112000 1.07698000 1.06310794 0.01039769 116354 1485388800 2017.01.26 00:00 1.07463000 1.06815000 1.06577000 1.07658000 1.06358813 0.01006966 122375 1485475200 2017.01.27 00:00 1.06820000 1.06965000 1.06584000 1.07249000 1.06416545 0.00993560 107611 1485734400 2017.01.30 00:00 1.07175000 1.06925000 1.06203000 1.07402000 1.06464970 0.00913351 116757 1485820800 2017.01.31 00:00 1.06925000 1.07973000 1.06846000 1.08123000 1.06608591 0.00816183 154728 1485907200 2017.02.01 00:00 1.07973000 1.07665000 1.07301000 1.08074000 1.06709202 0.00758846 130279 1485993600 2017.02.02 00:00 1.07667000 1.07579000 1.07559000 1.08289000 1.06792040 0.00773700 137158 1486080000 2017.02.03 00:00 1.07579000 1.07852000 1.07103000 1.07977000 1.06892988 0.00739119 130751 1486339200 2017.02.06 00:00 1.07873000 1.07487000 1.07056000 1.07901000 1.06949561 0.00703191 116515 1486425600 2017.02.07 00:00 1.07487000 1.06822000 1.06561000 1.07499000 1.06937412 0.00627775 115816 1486512000 2017.02.08 00:00 1.06821000 1.06978000 1.06406000 1.07139000 1.06941278 0.00573776 121731 1486598400 2017.02.09 00:00 1.06977000 1.06535000 1.06508000 1.07096000 1.06902585 0.00560493 114737 1486684800 2017.02.10 00:00 1.06540000 1.06379000 1.06076000 1.06678000 1.06852719 0.00577944 113769 1486944000 2017.02.13 00:00 1.06270000 1.05972000 1.05920000 1.06585000 1.06768841 0.00613045 105440 1487030400 2017.02.14 00:00 1.05973000 1.05769000 1.05612000 1.06334000 1.06673618 0.00687749 125359 1487116800 2017.02.15 00:00 1.05769000 1.05988000 1.05214000 1.06094000 1.06608321 0.00730701 135457 1487203200 2017.02.16 00:00 1.05991000 1.06718000 1.05910000 1.06794000 1.06618767 0.00725651 134805 1487289600 2017.02.17 00:00 1.06723000 1.06110000 1.06053000 1.06768000 1.06570313 0.00751489 114845 1487548800 2017.02.20 00:00 1.06062000 1.06107000 1.06032000 1.06330000 1.06526188 0.00739543 84939 1487635200 2017.02.21 00:00 1.06108000 1.05349000 1.05257000 1.06154000 1.06414075 0.00809100 114383 1487721600 2017.02.22 00:00 1.05354000 1.05584000 1.04937000 1.05739000 1.06335020 0.00826244 134206 1487808000 2017.02.23 00:00 1.05584000 1.05816000 1.05376000 1.05952000 1.06285590 0.00846228 117390 1487894400 2017.02.24 00:00 1.05816000 1.05569000 1.05566000 1.06179000 1.06217343 0.00872154 124194 1488153600 2017.02.27 00:00 1.05612000 1.05857000 1.05516000 1.06308000 1.06183025 0.00873532 125102 1488240000 2017.02.28 00:00 1.05861000 1.05761000 1.05693000 1.06303000 1.06142832 0.00793981 131373 1488326400 2017.03.01 00:00 1.05768000 1.05474000 1.05141000 1.05893000 1.06079133 0.00747750 167206 1488412800 2017.03.02 00:00 1.05475000 1.05052000 1.04948000 1.05515000 1.05981311 0.00724282 133122 1488499200 2017.03.03 00:00 1.05056000 1.06193000 1.05019000 1.06240000 1.06001472 0.00590288 147639 1488758400 2017.03.06 00:00 1.06096000 1.05796000 1.05746000 1.06399000 1.05981903 0.00490104 117413 1488844800 2017.03.07 00:00 1.05806000 1.05662000 1.05583000 1.06026000 1.05951436 0.00456078 103869 1488931200 2017.03.08 00:00 1.05663000 1.05396000 1.05349000 1.05743000 1.05898538 0.00404064 120481 1489017600 2017.03.09 00:00 1.05397000 1.05753000 1.05250000 1.06155000 1.05884677 0.00376770 155231 1489104000 2017.03.10 00:00 1.05752000 1.06700000 1.05725000 1.06992000 1.05962327 0.00421063 147361 1489363200 2017.03.13 00:00 1.06757000 1.06531000 1.06521000 1.07142000 1.06016486 0.00455585 134980 1489449600 2017.03.14 00:00 1.06533000 1.06036000 1.05999000 1.06629000 1.06018345 0.00452827 118552 1489536000 2017.03.15 00:00 1.06037000 1.07348000 1.06033000 1.07400000 1.06144978 0.00573700 137952 1489622400 2017.03.16 00:00 1.07343000 1.07658000 1.07057000 1.07703000 1.06289076 0.00702350 151021 1489708800 2017.03.17 00:00 1.07652000 1.07364000 1.07275000 1.07825000 1.06391449 0.00780278 120758 1489968000 2017.03.20 00:00 1.07336000 1.07394000 1.07252000 1.07773000 1.06486930 0.00846770 96091 1490054400 2017.03.21 00:00 1.07393000 1.08098000 1.07191000 1.08192000 1.06640366 0.00936833 140660 1490140800 2017.03.22 00:00 1.08085000 1.07965000 1.07758000 1.08247000 1.06766521 0.00996712 135991 1490227200 2017.03.23 00:00 1.07967000 1.07828000 1.07680000 1.08050000 1.06867615 0.01036541 125127 1490313600 2017.03.24 00:00 1.07821000 1.08041000 1.07603000 1.08179000 1.06979366 0.01064086 116342 1490572800 2017.03.27 00:00 1.08384000 1.08645000 1.08273000 1.09061000 1.07137997 0.01144894 117813 1490659200 2017.03.28 00:00 1.08645000 1.08108000 1.07989000 1.08727000 1.07230379 0.01150816 98132 1490745600 2017.03.29 00:00 1.08117000 1.07648000 1.07399000 1.08267000 1.07270152 0.01096303 117141 1490832000 2017.03.30 00:00 1.07651000 1.06745000 1.06720000 1.07695000 1.07220138 0.00974518 111748 1490918400 2017.03.31 00:00 1.06747000 1.06582000 1.06516000 1.07019000 1.07159363 0.00949800 116722 1491177600 2017.04.03 00:00 1.06576000 1.06690000 1.06423000 1.06811000 1.07114661 0.00904293 113659 1491264000 2017.04.04 00:00 1.06688000 1.06721000 1.06357000 1.06771000 1.07077170 0.00851458 108473 1491350400 2017.04.05 00:00 1.06720000 1.06623000 1.06346000 1.06891000 1.07033916 0.00780091 128916 1491436800 2017.04.06 00:00 1.06623000 1.06440000 1.06289000 1.06841000 1.06977352 0.00756782 134006 1491523200 2017.04.07 00:00 1.06442000 1.05915000 1.05806000 1.06669000 1.06876176 0.00827307 164533 1491782400 2017.04.10 00:00 1.05869000 1.05948000 1.05698000 1.06067000 1.06787778 0.00885904 101197 1491868800 2017.04.11 00:00 1.05948000 1.06044000 1.05786000 1.06301000 1.06716942 0.00919926 110287 1491955200 2017.04.12 00:00 1.06042000 1.06637000 1.05887000 1.06751000 1.06709329 0.00912905 126602 1492041600 2017.04.13 00:00 1.06637000 1.06126000 1.06091000 1.06777000 1.06653773 0.00921667 116960 1492128000 2017.04.14 00:00 1.06130000 1.06105000 1.06058000 1.06300000 1.06601509 0.00937983 53853 1492387200 2017.04.17 00:00 1.06109000 1.06432000 1.06028000 1.06706000 1.06585366 0.00928391 75378 1492473600 2017.04.18 00:00 1.06437000 1.07306000 1.06370000 1.07361000 1.06653997 0.00855119 132888 1492560000 2017.04.19 00:00 1.07307000 1.07093000 1.06998000 1.07370000 1.06695807 0.00798408 107628 1492646400 2017.04.20 00:00 1.07090000 1.07166000 1.07087000 1.07776000 1.06740587 0.00756667 113644 1492732800 2017.04.21 00:00 1.07167000 1.07266000 1.06823000 1.07380000 1.06790627 0.00705090 110880 1492992000 2017.04.24 00:00 1.09188000 1.08664000 1.08209000 1.09198000 1.06969043 0.00724265 173530 1493078400 2017.04.25 00:00 1.08665000 1.09251000 1.08515000 1.09500000 1.07186372 0.00900168 117687 1493164800 2017.04.26 00:00 1.09254000 1.09032000 1.08558000 1.09509000 1.07362147 0.01042938 150528 1493251200 2017.04.27 00:00 1.09040000 1.08704000 1.08516000 1.09330000 1.07489942 0.01121640 137396 1493337600 2017.04.28 00:00 1.08714000 1.08994000 1.08570000 1.09474000 1.07633186 0.01202342 129701 1493596800 2017.05.01 00:00 1.09099000 1.08980000 1.08841000 1.09240000 1.07761454 0.01265252 60268 1493683200 2017.05.02 00:00 1.08983000 1.09288000 1.08881000 1.09332000 1.07906839 0.01337642 90633 1493769600 2017.05.03 00:00 1.09286000 1.08838000 1.08828000 1.09370000 1.07995521 0.01352117 109655 1493856000 2017.05.04 00:00 1.08840000 1.09843000 1.08749000 1.09872000 1.08171471 0.01421029 133387 1493942400 2017.05.05 00:00 1.09840000 1.09989000 1.09474000 1.09991000 1.08344569 0.01434903 124985 1494201600 2017.05.08 00:00 1.10190000 1.09231000 1.09163000 1.10217000 1.08428991 0.01366752 133190 1494288000 2017.05.09 00:00 1.09233000 1.08723000 1.08634000 1.09336000 1.08456992 0.01265884 123680 1494374400 2017.05.10 00:00 1.08719000 1.08671000 1.08532000 1.08982000 1.08477374 0.01202729 112434 1494460800 2017.05.11 00:00 1.08675000 1.08608000 1.08391000 1.08931000 1.08489814 0.01082965 102532 1494547200 2017.05.12 00:00 1.08607000 1.09316000 1.08557000 1.09343000 1.08568499 0.00957176 106371 1494806400 2017.05.15 00:00 1.09299000 1.09750000 1.09226000 1.09896000 1.08681023 0.00856036 92447 1494892800 2017.05.16 00:00 1.09751000 1.10817000 1.09728000 1.10972000 1.08884449 0.00902284 121781 1494979200 2017.05.17 00:00 1.10821000 1.11578000 1.10800000 1.11623000 1.09140978 0.00976444 152758 1495065600 2017.05.18 00:00 1.11578000 1.11013000 1.10757000 1.11720000 1.09319266 0.00948055 190318 1495152000 2017.05.19 00:00 1.11018000 1.12068000 1.10967000 1.12119000 1.09581050 0.01002070 122812 1495411200 2017.05.22 00:00 1.11925000 1.12372000 1.11615000 1.12636000 1.09846855 0.01153537 101810 1495497600 2017.05.23 00:00 1.12372000 1.11822000 1.11750000 1.12684000 1.10034964 0.01237003 155894 1495584000 2017.05.24 00:00 1.11821000 1.12182000 1.11684000 1.12200000 1.10239443 0.01323021 146612 1495670400 2017.05.25 00:00 1.12185000 1.12101000 1.11936000 1.12502000 1.10416734 0.01359386 122011 1495756800 2017.05.26 00:00 1.12100000 1.11777000 1.11606000 1.12347000 1.10546284 0.01368846 126030 1496016000 2017.05.29 00:00 1.11691000 1.11623000 1.11614000 1.11899000 1.10648828 0.01353902 61546 1496102400 2017.05.30 00:00 1.11626000 1.11836000 1.11095000 1.12055000 1.10761892 0.01353870 129268 1496188800 2017.05.31 00:00 1.11842000 1.12428000 1.11645000 1.12522000 1.10920569 0.01343047 131214 1496275200 2017.06.01 00:00 1.12436000 1.12124000 1.12021000 1.12568000 1.11035181 0.01354861 110384 1496361600 2017.06.02 00:00 1.12121000 1.12834000 1.12051000 1.12852000 1.11206497 0.01403261 111993 1496620800 2017.06.05 00:00 1.12704000 1.12539000 1.12343000 1.12841000 1.11333402 0.01370487 94639 1496707200 2017.06.06 00:00 1.12541000 1.12770000 1.12404000 1.12843000 1.11470221 0.01279874 111700 1496793600 2017.06.07 00:00 1.12765000 1.12562000 1.12041000 1.12826000 1.11574200 0.01135108 131986 1496880000 2017.06.08 00:00 1.12550000 1.12126000 1.11947000 1.12692000 1.11626753 0.00919081 149781 1496966400 2017.06.09 00:00 1.12124000 1.11960000 1.11664000 1.12370000 1.11658490 0.00752364 178900 1497225600 2017.06.12 00:00 1.12067000 1.12042000 1.11920000 1.12322000 1.11695015 0.00604631 110986 1497312000 2017.06.13 00:00 1.12018000 1.12106000 1.11853000 1.12250000 1.11734157 0.00553031 100407 1497398400 2017.06.14 00:00 1.12104000 1.12184000 1.11931000 1.12960000 1.11776999 0.00532185 168736 1497484800 2017.06.15 00:00 1.12177000 1.11451000 1.11321000 1.12286000 1.11745951 0.00532153 142435 1497571200 2017.06.16 00:00 1.11449000 1.11935000 1.11385000 1.12016000 1.11763956 0.00515723 105345 1497830400 2017.06.19 00:00 1.12057000 1.11483000 1.11432000 1.12128000 1.11737198 0.00519444 98466 1497916800 2017.06.20 00:00 1.11486000 1.11341000 1.11189000 1.11651000 1.11699465 0.00551240 116368 1498003200 2017.06.21 00:00 1.11343000 1.11687000 1.11274000 1.11691000 1.11698278 0.00541345 91034 1498089600 2017.06.22 00:00 1.11678000 1.11515000 1.11394000 1.11779000 1.11680823 0.00545918 82399 1498176000 2017.06.23 00:00 1.11517000 1.11945000 1.11454000 1.12090000 1.11705983 0.00533282 75204 1498435200 2017.06.26 00:00 1.11986000 1.11816000 1.11716000 1.12198000 1.11716460 0.00527146 91393 1498521600 2017.06.27 00:00 1.11812000 1.13380000 1.11790000 1.13494000 1.11874893 0.00561689 132223 1498608000 2017.06.28 00:00 1.13367000 1.13766000 1.12916000 1.13906000 1.12054998 0.00634161 161381 1498694400 2017.06.29 00:00 1.13774000 1.14399000 1.13745000 1.14456000 1.12278236 0.00787805 155678 1498780800 2017.06.30 00:00 1.14407000 1.14196000 1.13922000 1.14455000 1.12460881 0.00890236 151572 1499040000 2017.07.03 00:00 1.14168000 1.13642000 1.13551000 1.14268000 1.12573368 0.00940678 102285 1499126400 2017.07.04 00:00 1.13641000 1.13446000 1.13362000 1.13770000 1.12656476 0.00973950 96800 1499212800 2017.07.05 00:00 1.13404000 1.13516000 1.13125000 1.13687000 1.12738335 0.01008918 116869 1499299200 2017.07.06 00:00 1.13515000 1.14234000 1.13300000 1.14250000 1.12880780 0.01081708 124067 1499385600 2017.07.07 00:00 1.14226000 1.13998000 1.13796000 1.14398000 1.12987182 0.01113116 121627 1499644800 2017.07.10 00:00 1.13956000 1.13993000 1.13818000 1.14182000 1.13082974 0.01135634 87181 1499731200 2017.07.11 00:00 1.13992000 1.14669000 1.13828000 1.14797000 1.13234024 0.01198668 111721 1499817600 2017.07.12 00:00 1.14656000 1.14118000 1.13916000 1.14896000 1.13318212 0.01209453 145865 1499904000 2017.07.13 00:00 1.14114000 1.13974000 1.13704000 1.14559000 1.13380668 0.01155222 135487 1499990400 2017.07.14 00:00 1.13979000 1.14675000 1.13916000 1.14719000 1.13503938 0.01162514 118638 1500249600 2017.07.17 00:00 1.14702000 1.14782000 1.14349000 1.14872000 1.13625658 0.01120593 102724 1500336000 2017.07.18 00:00 1.14782000 1.15532000 1.14715000 1.15832000 1.13807214 0.01093361 160851 1500422400 2017.07.19 00:00 1.15536000 1.15154000 1.15097000 1.15568000 1.13935480 0.01034431 108541 1500508800 2017.07.20 00:00 1.15150000 1.16311000 1.14794000 1.16581000 1.14161720 0.01022878 174059 1500595200 2017.07.21 00:00 1.16286000 1.16633000 1.16191000 1.16828000 1.14397080 0.01044387 131110 1500854400 2017.07.24 00:00 1.16624000 1.16406000 1.16257000 1.16843000 1.14588405 0.00969996 115031 1500940800 2017.07.25 00:00 1.16402000 1.16470000 1.16308000 1.17124000 1.14767605 0.01019096 130461 1501027200 2017.07.26 00:00 1.16463000 1.17333000 1.16126000 1.17400000 1.15011928 0.01151147 144503 1501113600 2017.07.27 00:00 1.17334000 1.16756000 1.16501000 1.17767000 1.15178030 0.01221756 157917 1501200000 2017.07.28 00:00 1.16754000 1.17506000 1.16712000 1.17641000 1.15399742 0.01331820 144003 1501459200 2017.07.31 00:00 1.17466000 1.18404000 1.17233000 1.18457000 1.15685862 0.01467935 128745 1501545600 2017.08.01 00:00 1.18415000 1.18021000 1.17851000 1.18442000 1.15908256 0.01501163 131823 1501632000 2017.08.02 00:00 1.18014000 1.18560000 1.17937000 1.19105000 1.16160803 0.01548799 141928 1501718400 2017.08.03 00:00 1.18556000 1.18684000 1.18306000 1.18931000 1.16401107 0.01618317 129425 1501804800 2017.08.04 00:00 1.18684000 1.17711000 1.17282000 1.18894000 1.16525859 0.01568638 142166 1502064000 2017.08.07 00:00 1.17729000 1.17955000 1.17705000 1.18142000 1.16661968 0.01507400 102030 1502150400 2017.08.08 00:00 1.17956000 1.17536000 1.17153000 1.18239000 1.16745209 0.01457657 123408 1502236800 2017.08.09 00:00 1.17449000 1.17581000 1.16889000 1.17638000 1.16824808 0.01346224 159221 1502323200 2017.08.10 00:00 1.17592000 1.17730000 1.17042000 1.17852000 1.16911017 0.01194320 147766 1502409600 2017.08.11 00:00 1.17721000 1.18229000 1.17486000 1.18472000 1.17036539 0.01102423 142597 1502668800 2017.08.14 00:00 1.18179000 1.17805000 1.17698000 1.18384000 1.17109726 0.00977337 109617 1502755200 2017.08.15 00:00 1.17788000 1.17344000 1.16873000 1.17927000 1.17132038 0.00905940 141824 1502841600 2017.08.16 00:00 1.17348000 1.17668000 1.16813000 1.17788000 1.17183082 0.00775382 173601 1502928000 2017.08.17 00:00 1.17671000 1.17236000 1.16624000 1.17900000 1.17188121 0.00747912 197234 1503014400 2017.08.18 00:00 1.17228000 1.17614000 1.17085000 1.17746000 1.17228681 0.00720444 185294 1503273600 2017.08.21 00:00 1.17556000 1.18147000 1.17310000 1.18281000 1.17316140 0.00670847 119667 1503360000 2017.08.22 00:00 1.18133000 1.17616000 1.17451000 1.18244000 1.17344698 0.00627315 128858 1503446400 2017.08.23 00:00 1.17613000 1.18064000 1.17402000 1.18232000 1.17413203 0.00600462 131671 1503532800 2017.08.24 00:00 1.18069000 1.17989000 1.17841000 1.18178000 1.17468041 0.00555377 132295 1503619200 2017.08.25 00:00 1.17991000 1.19205000 1.17733000 1.19415000 1.17633466 0.00570521 172749 1503878400 2017.08.28 00:00 1.19395000 1.19787000 1.19170000 1.19837000 1.17838564 0.00639939 124942 1503964800 2017.08.29 00:00 1.19786000 1.19729000 1.19463000 1.20703000 1.18018606 0.00722081 235123 1504051200 2017.08.30 00:00 1.19722000 1.18840000 1.18806000 1.19844000 1.18096834 0.00728140 184004 1504137600 2017.08.31 00:00 1.18837000 1.19086000 1.18230000 1.19126000 1.18191040 0.00749624 191353 1504224000 2017.09.01 00:00 1.19095000 1.18633000 1.18494000 1.19799000 1.18233131 0.00749710 194983 1504483200 2017.09.04 00:00 1.18835000 1.18928000 1.18735000 1.19220000 1.18299309 0.00765525 125625 1504569600 2017.09.05 00:00 1.18911000 1.19129000 1.18683000 1.19407000 1.18378328 0.00771107 188537 1504656000 2017.09.06 00:00 1.19113000 1.19170000 1.19029000 1.19504000 1.18453725 0.00772630 191395 1504742400 2017.09.07 00:00 1.19169000 1.20209000 1.19136000 1.20596000 1.18620894 0.00854481 226696 1504828800 2017.09.08 00:00 1.20183000 1.20298000 1.20147000 1.20923000 1.18780618 0.00941988 224266 1505088000 2017.09.11 00:00 1.20156000 1.19529000 1.19478000 1.20296000 1.18851893 0.00939548 154233 1505174400 2017.09.12 00:00 1.19519000 1.19665000 1.19262000 1.19782000 1.18929332 0.00901086 160264 1505260800 2017.09.13 00:00 1.19663000 1.18859000 1.18730000 1.19948000 1.18922633 0.00855645 163662 1505347200 2017.09.14 00:00 1.18850000 1.19183000 1.18377000 1.19224000 1.18947430 0.00768670 185677 1505433600 2017.09.15 00:00 1.19183000 1.19473000 1.19009000 1.19872000 1.18997484 0.00710846 190494 1505692800 2017.09.18 00:00 1.19207000 1.19541000 1.19148000 1.19694000 1.19049248 0.00686399 147809 1505779200 2017.09.19 00:00 1.19498000 1.19945000 1.19484000 1.20066000 1.19134558 0.00615908 172185 1505865600 2017.09.20 00:00 1.19942000 1.18944000 1.18613000 1.20342000 1.19116409 0.00574844 203841 1505952000 2017.09.21 00:00 1.18903000 1.19411000 1.18657000 1.19537000 1.19144465 0.00507277 182956 1506038400 2017.09.22 00:00 1.19414000 1.19479000 1.19364000 1.20047000 1.19176326 0.00497986 164956 1506297600 2017.09.25 00:00 1.18982000 1.18491000 1.18318000 1.19366000 1.19111057 0.00526089 168294 1506384000 2017.09.26 00:00 1.18484000 1.17935000 1.17574000 1.18616000 1.18999051 0.00606366 178522 1506470400 2017.09.27 00:00 1.17926000 1.17446000 1.17170000 1.17953000 1.18851142 0.00747516 175483 1506556800 2017.09.28 00:00 1.17438000 1.17867000 1.17212000 1.18041000 1.18757414 0.00813111 173684 1506643200 2017.09.29 00:00 1.17853000 1.18166000 1.17725000 1.18326000 1.18701089 0.00847206 152393 1506902400 2017.10.02 00:00 1.17883000 1.17319000 1.17301000 1.18151000 1.18569461 0.00952620 148132 1506988800 2017.10.03 00:00 1.17313000 1.17447000 1.16962000 1.17736000 1.18462560 0.01020272 139753 1507075200 2017.10.04 00:00 1.17424000 1.17600000 1.17351000 1.17876000 1.18380412 0.01059221 141430 1507161600 2017.10.05 00:00 1.17581000 1.17096000 1.16990000 1.17789000 1.18258087 0.01061441 133084 1507248000 2017.10.06 00:00 1.17105000 1.17342000 1.16710000 1.17388000 1.18170840 0.01008374 164004 1507507200 2017.10.09 00:00 1.17246000 1.17411000 1.17195000 1.17561000 1.18098475 0.00998171 75653 1507593600 2017.10.10 00:00 1.17389000 1.18080000 1.17389000 1.18254000 1.18096715 0.00935177 147674 1507680000 2017.10.11 00:00 1.18073000 1.18613000 1.17951000 1.18692000 1.18145885 0.00915083 111318 1507766400 2017.10.12 00:00 1.18590000 1.18304000 1.18269000 1.18799000 1.18160944 0.00883498 101402 1507852800 2017.10.13 00:00 1.18290000 1.18208000 1.18053000 1.18752000 1.18165425 0.00833058 150045 1508112000 2017.10.16 00:00 1.18102000 1.17963000 1.17805000 1.18196000 1.18146147 0.00775454 117364 1508198400 2017.10.17 00:00 1.17958000 1.17665000 1.17361000 1.17998000 1.18100323 0.00665900 124947 1508284800 2017.10.18 00:00 1.17653000 1.17873000 1.17301000 1.18054000 1.18078673 0.00637124 128732 1508371200 2017.10.19 00:00 1.17863000 1.18512000 1.17678000 1.18582000 1.18119943 0.00582787 169311 1508457600 2017.10.20 00:00 1.18498000 1.17805000 1.17625000 1.18580000 1.18089948 0.00487219 165827 1508716800 2017.10.23 00:00 1.17645000 1.17492000 1.17248000 1.17773000 1.18033001 0.00467180 122738 1508803200 2017.10.24 00:00 1.17481000 1.17604000 1.17427000 1.17930000 1.17992143 0.00456995 132743 1508889600 2017.10.25 00:00 1.17617000 1.18128000 1.17530000 1.18177000 1.18005082 0.00446490 176306 1508976000 2017.10.26 00:00 1.18117000 1.16526000 1.16404000 1.18368000 1.17864217 0.00507870 189003 1509062400 2017.10.27 00:00 1.16500000 1.16076000 1.15741000 1.16573000 1.17693911 0.00608600 186308 1509321600 2017.10.30 00:00 1.16050000 1.16514000 1.15938000 1.16579000 1.17581538 0.00653764 118656 1509408000 2017.10.31 00:00 1.16506000 1.16457000 1.16250000 1.16614000 1.17474439 0.00705214 132120 1509494400 2017.11.01 00:00 1.16458000 1.16178000 1.16063000 1.16574000 1.17350969 0.00774754 148702 1509580800 2017.11.02 00:00 1.16174000 1.16584000 1.16130000 1.16873000 1.17277924 0.00805392 178027 1509667200 2017.11.03 00:00 1.16578000 1.16093000 1.15991000 1.16912000 1.17165074 0.00871729 131877 1509926400 2017.11.06 00:00 1.16139000 1.16096000 1.15803000 1.16240000 1.17063258 0.00927214 125154 1510012800 2017.11.07 00:00 1.16072000 1.15868000 1.15540000 1.16155000 1.16949424 0.00964325 130410 1510099200 2017.11.08 00:00 1.15847000 1.15938000 1.15790000 1.16111000 1.16853098 0.00938012 112877 1510185600 2017.11.09 00:00 1.15936000 1.16409000 1.15856000 1.16550000 1.16810803 0.00893667 149112 1510272000 2017.11.10 00:00 1.16408000 1.16649000 1.16228000 1.16780000 1.16795393 0.00840233 116305 1510531200 2017.11.13 00:00 1.16561000 1.16668000 1.16374000 1.16752000 1.16783260 0.00800171 92681 1510617600 2017.11.14 00:00 1.16665000 1.17977000 1.16615000 1.18050000 1.16896950 0.00815671 122937 1510704000 2017.11.15 00:00 1.17968000 1.17909000 1.17847000 1.18607000 1.16993335 0.00826186 159406 1510790400 2017.11.16 00:00 1.17897000 1.17680000 1.17566000 1.18010000 1.17058732 0.00784951 129981 1510876800 2017.11.17 00:00 1.17687000 1.17868000 1.17653000 1.18218000 1.17135805 0.00813245 139854 1511136000 2017.11.20 00:00 1.17847000 1.17319000 1.17222000 1.18086000 1.17153252 0.00817178 146105 1511222400 2017.11.21 00:00 1.17323000 1.17386000 1.17129000 1.17578000 1.17175419 0.00822050 112418 1511308800 2017.11.22 00:00 1.17374000 1.18223000 1.17321000 1.18271000 1.17275188 0.00875192 119935 1511395200 2017.11.23 00:00 1.18215000 1.18497000 1.18132000 1.18560000 1.17391551 0.00953346 82778 1511481600 2017.11.24 00:00 1.18473000 1.19296000 1.18368000 1.19444000 1.17572927 0.01072115 112902 1511740800 2017.11.27 00:00 1.19238000 1.18980000 1.18956000 1.19612000 1.17706934 0.01144229 127271 1511827200 2017.11.28 00:00 1.18971000 1.18409000 1.18270000 1.19200000 1.17773798 0.01146514 161514 1511913600 2017.11.29 00:00 1.18366000 1.18475000 1.18165000 1.18828000 1.17840579 0.01124265 146905 1512000000 2017.11.30 00:00 1.18459000 1.19036000 1.18089000 1.19316000 1.17954429 0.01156785 154755 1512086400 2017.12.01 00:00 1.19027000 1.18984000 1.18509000 1.19403000 1.18052483 0.01131672 207905 1512345600 2017.12.04 00:00 1.18599000 1.18657000 1.18291000 1.18786000 1.18110056 0.01067069 139121 1512432000 2017.12.05 00:00 1.18642000 1.18259000 1.18007000 1.18766000 1.18124241 0.00945351 133510 1512518400 2017.12.06 00:00 1.18249000 1.17957000 1.17806000 1.18482000 1.18108313 0.00808341 125878 1512604800 2017.12.07 00:00 1.17948000 1.17723000 1.17718000 1.18146000 1.18071617 0.00719038 110950 1512691200 2017.12.08 00:00 1.17718000 1.17716000 1.17301000 1.17766000 1.18037749 0.00654728 124817 1512950400 2017.12.11 00:00 1.17639000 1.17690000 1.17632000 1.18118000 1.18004630 0.00594040 93909 1513036800 2017.12.12 00:00 1.17678000 1.17413000 1.17175000 1.17926000 1.17948284 0.00626571 97885 1513123200 2017.12.13 00:00 1.17409000 1.18261000 1.17294000 1.18316000 1.17978067 0.00619521 124250 1513209600 2017.12.14 00:00 1.18250000 1.17764000 1.17707000 1.18625000 1.17957679 0.00625255 152478 1513296000 2017.12.15 00:00 1.17769000 1.17508000 1.17497000 1.18124000 1.17914853 0.00649097 127074 1513555200 2017.12.18 00:00 1.17421000 1.17817000 1.17376000 1.18344000 1.17905533 0.00639924 112861 1513641600 2017.12.19 00:00 1.17811000 1.18406000 1.17764000 1.18488000 1.17953197 0.00614514 127471 1513728000 2017.12.20 00:00 1.18382000 1.18714000 1.18289000 1.19018000 1.18025654 0.00600912 123131 1513814400 2017.12.21 00:00 1.18698000 1.18742000 1.18493000 1.18896000 1.18093878 0.00586670 111692 1513900800 2017.12.22 00:00 1.18724000 1.18589000 1.18171000 1.18755000 1.18141032 0.00520781 123220 1514246400 2017.12.26 00:00 1.18643000 1.18583000 1.18466000 1.18788000 1.18183124 0.00489525 49112 1514332800 2017.12.27 00:00 1.18582000 1.18894000 1.18550000 1.19103000 1.18250827 0.00506563 96936 1514419200 2017.12.28 00:00 1.18862000 1.19426000 1.18862000 1.19591000 1.18362748 0.00568427 93309 1514505600 2017.12.29 00:00 1.19418000 1.19977000 1.19361000 1.20255000 1.18516486 0.00676063 96326 1514851200 2018.01.02 00:00 1.20096000 1.20586000 1.20011000 1.20814000 1.18713583 0.00855336 110706 1514937600 2018.01.03 00:00 1.20578000 1.20144000 1.20012000 1.20662000 1.18849813 0.00952992 106568 1515024000 2018.01.04 00:00 1.20142000 1.20677000 1.20044000 1.20890000 1.19023831 0.01079205 110713 1515110400 2018.01.05 00:00 1.20668000 1.20293000 1.20206000 1.20826000 1.19144704 0.01126967 111193 1515369600 2018.01.08 00:00 1.20235000 1.19675000 1.19557000 1.20523000 1.19195208 0.01102725 98984 1515456000 2018.01.09 00:00 1.19662000 1.19362000 1.19156000 1.19756000 1.19211093 0.01056785 113378 1515542400 2018.01.10 00:00 1.19358000 1.19477000 1.19231000 1.20182000 1.19236418 0.01007570 167820 1515628800 2018.01.11 00:00 1.19464000 1.20322000 1.19292000 1.20589000 1.19339807 0.00966537 170104 1515715200 2018.01.12 00:00 1.20307000 1.21948000 1.20307000 1.22187000 1.19588206 0.01129229 199976 1515974400 2018.01.15 00:00 1.21923000 1.22654000 1.21876000 1.22966000 1.19880186 0.01289615 157919 1516060800 2018.01.16 00:00 1.22620000 1.22602000 1.21952000 1.22835000 1.20139407 0.01355694 180912 1516147200 2018.01.17 00:00 1.22589000 1.21844000 1.21771000 1.23232000 1.20301749 0.01330516 219789 1516233600 2018.01.18 00:00 1.21844000 1.22391000 1.21651000 1.22652000 1.20500725 0.01367846 181686 1516320000 2018.01.19 00:00 1.22366000 1.22204000 1.22150000 1.22954000 1.20662942 0.01381704 182692 1516579200 2018.01.22 00:00 1.22695000 1.22618000 1.22138000 1.22722000 1.20849138 0.01403166 141559 1516665600 2018.01.23 00:00 1.22609000 1.22981000 1.22229000 1.23063000 1.21052172 0.01410149 169120 1516752000 2018.01.24 00:00 1.22978000 1.24071000 1.22913000 1.24149000 1.21339680 0.01479969 201265 1516838400 2018.01.25 00:00 1.24069000 1.23973000 1.23639000 1.25378000 1.21590472 0.01513287 313203 1516924800 2018.01.26 00:00 1.23927000 1.24241000 1.23700000 1.24938000 1.21842903 0.01570018 254697 1517184000 2018.01.29 00:00 1.24223000 1.23832000 1.23368000 1.24323000 1.22032341 0.01594626 214589 1517270400 2018.01.30 00:00 1.23811000 1.24019000 1.23348000 1.24541000 1.22221547 0.01642050 224076 1517356800 2018.01.31 00:00 1.24009000 1.24136000 1.23868000 1.24748000 1.22403876 0.01648416 260932 1517443200 2018.02.01 00:00 1.24131000 1.25060000 1.23852000 1.25229000 1.22656840 0.01730429 223706 1517529600 2018.02.02 00:00 1.25072000 1.24528000 1.24094000 1.25181000 1.22835046 0.01715570 234690 1517788800 2018.02.05 00:00 1.24310000 1.23664000 1.23627000 1.24749000 1.22913994 0.01578159 252244 1517875200 2018.02.06 00:00 1.23657000 1.23764000 1.23139000 1.24347000 1.22994947 0.01373261 350873 1517961600 2018.02.07 00:00 1.23755000 1.22646000 1.22457000 1.24062000 1.22961714 0.01134108 226862 1518048000 2018.02.08 00:00 1.22621000 1.22465000 1.22121000 1.22950000 1.22914408 0.00991301 294702 1518134400 2018.02.09 00:00 1.22456000 1.22499000 1.22055000 1.22873000 1.22874845 0.00988658 274689 1518393600 2018.02.12 00:00 1.22482000 1.22912000 1.22350000 1.22974000 1.22878384 0.00985860 163031 1518480000 2018.02.13 00:00 1.22900000 1.23514000 1.22847000 1.23711000 1.22938918 0.00965751 177382 1518566400 2018.02.14 00:00 1.23496000 1.24502000 1.22758000 1.24652000 1.23087783 0.00921795 241428 1518652800 2018.02.15 00:00 1.24489000 1.25071000 1.24479000 1.25104000 1.23276661 0.00922523 208021 1518739200 2018.02.16 00:00 1.25045000 1.24098000 1.23933000 1.25556000 1.23354884 0.00873207 217122 1518998400 2018.02.19 00:00 1.24016000 1.24069000 1.23690000 1.24352000 1.23422895 0.00839412 142256 1519084800 2018.02.20 00:00 1.24062000 1.23371000 1.23197000 1.24124000 1.23417953 0.00836033 189561 1519171200 2018.02.21 00:00 1.23365000 1.22829000 1.22810000 1.23600000 1.23361862 0.00858166 214341 1519257600 2018.02.22 00:00 1.22816000 1.23315000 1.22594000 1.23522000 1.23357399 0.00849212 192599 1519344000 2018.02.23 00:00 1.23293000 1.22966000 1.22798000 1.23372000 1.23320123 0.00844959 153267 1519603200 2018.02.26 00:00 1.22934000 1.23174000 1.22778000 1.23552000 1.23306206 0.00843057 151886 1519689600 2018.02.27 00:00 1.23163000 1.22332000 1.22215000 1.23465000 1.23213425 0.00886484 189774 1519776000 2018.02.28 00:00 1.22319000 1.21938000 1.21878000 1.22417000 1.23091956 0.00945210 173420 1519862400 2018.03.01 00:00 1.21923000 1.22677000 1.21546000 1.22733000 1.23052436 0.00853051 214601 1519948800 2018.03.02 00:00 1.22649000 1.23218000 1.22514000 1.23360000 1.23068204 0.00783698 195235 1520208000 2018.03.05 00:00 1.23261000 1.23362000 1.22689000 1.23644000 1.23096185 0.00769505 183215 1520294400 2018.03.06 00:00 1.23349000 1.24051000 1.23281000 1.24203000 1.23187119 0.00771774 179220 1520380800 2018.03.07 00:00 1.24033000 1.24108000 1.23848000 1.24446000 1.23274822 0.00779203 196230 1520467200 2018.03.08 00:00 1.24101000 1.23117000 1.22979000 1.24463000 1.23259792 0.00760449 208486 1520553600 2018.03.09 00:00 1.23100000 1.23051000 1.22731000 1.23343000 1.23239907 0.00746222 182118 1520812800 2018.03.12 00:00 1.23095000 1.23261000 1.23064000 1.23354000 1.23241916 0.00742192 6362