Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.76401000 1.76432000 0.00001000 5.00000000 31.00000000 0.00001000 0.74633000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1277002800 2010.06.20 03:00 1.68060000 1.68690000 1.67830000 1.68930000 1.68690000 0.00000000 6906 1277089200 2010.06.21 03:00 1.68680000 1.68150000 1.67430000 1.69320000 1.68638571 0.00000000 66440 1277175600 2010.06.22 03:00 1.68160000 1.69960000 1.67460000 1.70120000 1.68764422 0.00000000 71169 1277262000 2010.06.23 03:00 1.69950000 1.71040000 1.69830000 1.71600000 1.68981144 0.00000000 74144 1277348400 2010.06.24 03:00 1.71060000 1.72170000 1.70810000 1.73370000 1.69284844 0.00000000 69777 1277434800 2010.06.25 03:00 1.72160000 1.72170000 1.71610000 1.73780000 1.69559621 0.00000000 68072 1277607600 2010.06.27 03:00 1.72220000 1.72060000 1.71940000 1.72440000 1.69797752 0.00000000 1649 1277694000 2010.06.28 03:00 1.72050000 1.73390000 1.71680000 1.73650000 1.70139871 0.00000000 60082 1277780400 2010.06.29 03:00 1.73390000 1.77100000 1.73160000 1.77890000 1.70802740 0.00000000 75034 1277866800 2010.06.30 03:00 1.77090000 1.77750000 1.75410000 1.78050000 1.71464384 0.00000000 74319 1277953200 2010.07.01 03:00 1.77730000 1.79400000 1.77480000 1.81230000 1.72220157 0.00000000 86287 1278039600 2010.07.02 03:00 1.79400000 1.80380000 1.78320000 1.80650000 1.72997285 0.00000000 62686 1278212400 2010.07.04 03:00 1.80460000 1.80860000 1.79670000 1.81280000 1.73746115 0.00000000 2114 1278298800 2010.07.05 03:00 1.80860000 1.80710000 1.79330000 1.80900000 1.74409342 0.00000000 37581 1278385200 2010.07.06 03:00 1.80710000 1.77700000 1.77310000 1.81400000 1.74722738 0.00000000 64910 1278471600 2010.07.07 03:00 1.77700000 1.75820000 1.75360000 1.78710000 1.74827239 0.00000000 68228 1278558000 2010.07.08 03:00 1.75820000 1.72750000 1.72350000 1.75840000 1.74629407 0.00000000 66432 1278644400 2010.07.09 03:00 1.72750000 1.71500000 1.71380000 1.73920000 1.74331368 0.00000000 45552 1278817200 2010.07.11 03:00 1.70820000 1.71910000 1.70620000 1.72160000 1.74100762 0.00000000 2248 1278903600 2010.07.12 03:00 1.71900000 1.71400000 1.71130000 1.72600000 1.73843546 0.04012012 47068 1278990000 2010.07.13 03:00 1.71400000 1.72090000 1.71240000 1.72860000 1.73676542 0.03891139 56813 1279076400 2010.07.14 03:00 1.72070000 1.73090000 1.71920000 1.73300000 1.73620681 0.03707331 60358 1279162800 2010.07.15 03:00 1.73080000 1.75010000 1.72590000 1.75970000 1.73752997 0.03584100 74701 1279249200 2010.07.16 03:00 1.75010000 1.75750000 1.74430000 1.76320000 1.73943188 0.03490236 68571 1279422000 2010.07.18 03:00 1.76260000 1.77070000 1.76160000 1.77140000 1.74240979 0.03425944 3079 1279508400 2010.07.19 03:00 1.77070000 1.75110000 1.74680000 1.77080000 1.74323743 0.03369246 67725 1279594800 2010.07.20 03:00 1.75110000 1.72920000 1.72530000 1.75220000 1.74190053 0.03398434 64022 1279681200 2010.07.21 03:00 1.72920000 1.73040000 1.71900000 1.73560000 1.74080524 0.03449251 54219 1279767600 2010.07.22 03:00 1.73050000 1.70830000 1.70520000 1.73620000 1.73770951 0.03576655 52096 1279854000 2010.07.23 03:00 1.70830000 1.72080000 1.70660000 1.72980000 1.73609908 0.03543479 54113 1280026800 2010.07.25 03:00 1.72000000 1.72430000 1.71230000 1.72610000 1.73497536 0.03345115 2000 1280113200 2010.07.26 03:00 1.72410000 1.71840000 1.71370000 1.73070000 1.73339675 0.03033815 46173 1280199600 2010.07.27 03:00 1.71840000 1.72850000 1.70870000 1.73080000 1.73293039 0.02536316 46353 1280286000 2010.07.28 03:00 1.72870000 1.74430000 1.72470000 1.75210000 1.73401321 0.01928208 53194 1280372400 2010.07.29 03:00 1.74420000 1.73360000 1.72850000 1.74740000 1.73397386 0.01671250 48195 1280458800 2010.07.30 03:00 1.73360000 1.73400000 1.72650000 1.74080000 1.73397635 0.01581060 50856 1280631600 2010.08.01 03:00 1.73400000 1.73090000 1.73030000 1.73720000 1.73368336 0.01571765 1888 1280718000 2010.08.02 03:00 1.73090000 1.74100000 1.72600000 1.74360000 1.73438019 0.01529199 41896 1280804400 2010.08.03 03:00 1.74110000 1.74540000 1.73960000 1.75420000 1.73542969 0.01515555 55911 1280890800 2010.08.04 03:00 1.74540000 1.73460000 1.73100000 1.75090000 1.73535067 0.01437848 58651 1280977200 2010.08.05 03:00 1.73470000 1.73600000 1.72920000 1.74130000 1.73541251 0.01400872 51384 1281063600 2010.08.06 03:00 1.73600000 1.73600000 1.72840000 1.74620000 1.73546847 0.01396969 51533 1281236400 2010.08.08 03:00 1.73600000 1.73950000 1.73580000 1.74080000 1.73585242 0.01360923 1761 1281322800 2010.08.09 03:00 1.73950000 1.73450000 1.73180000 1.74300000 1.73572362 0.01271059 44282 1281409200 2010.08.10 03:00 1.73450000 1.73410000 1.72760000 1.73870000 1.73556899 0.00998130 60554 1281495600 2010.08.11 03:00 1.73430000 1.74320000 1.73420000 1.75080000 1.73629575 0.00978184 68012 1281582000 2010.08.12 03:00 1.74310000 1.73800000 1.73610000 1.75400000 1.73645806 0.00971991 67825 1281668400 2010.08.13 03:00 1.73800000 1.74550000 1.72840000 1.74720000 1.73731920 0.01012364 65029 1281841200 2010.08.15 03:00 1.74600000 1.74650000 1.73880000 1.74700000 1.73819356 0.00828379 1470 1281927600 2010.08.16 03:00 1.74650000 1.74740000 1.74210000 1.75360000 1.73907036 0.00780840 68046 1282014000 2010.08.17 03:00 1.74730000 1.72000000 1.71560000 1.74840000 1.73725414 0.00790336 66425 1282100400 2010.08.18 03:00 1.72010000 1.73630000 1.71840000 1.73860000 1.73716327 0.00669188 62335 1282186800 2010.08.19 03:00 1.73610000 1.75060000 1.72660000 1.75170000 1.73844296 0.00693493 64767 1282273200 2010.08.20 03:00 1.75050000 1.73720000 1.73700000 1.75170000 1.73832458 0.00681288 58888 1282446000 2010.08.22 03:00 1.75120000 1.75000000 1.74820000 1.75260000 1.73943653 0.00719524 2815 1282532400 2010.08.23 03:00 1.75000000 1.74150000 1.73250000 1.75110000 1.73963305 0.00711025 50328 1282618800 2010.08.24 03:00 1.74150000 1.74460000 1.73270000 1.75060000 1.74010609 0.00691105 67217 1282705200 2010.08.25 03:00 1.74470000 1.74700000 1.73570000 1.76070000 1.74076265 0.00708171 64801 1282791600 2010.08.26 03:00 1.74690000 1.75390000 1.74500000 1.75670000 1.74201383 0.00768940 61880 1282878000 2010.08.27 03:00 1.75390000 1.72690000 1.72410000 1.75470000 1.74057442 0.00808249 57783 1283050800 2010.08.29 03:00 1.71290000 1.72300000 1.71290000 1.72430000 1.73890066 0.00893769 2686 1283137200 2010.08.30 03:00 1.72310000 1.73500000 1.72160000 1.73550000 1.73852917 0.00899891 46987 1283223600 2010.08.31 03:00 1.73500000 1.71990000 1.71750000 1.73710000 1.73675496 0.01011111 62094 1283310000 2010.09.01 03:00 1.71990000 1.70010000 1.69450000 1.72050000 1.73326402 0.01353889 62086 1283396400 2010.09.02 03:00 1.70000000 1.69330000 1.68680000 1.70420000 1.72945792 0.01705244 51598 1283482800 2010.09.03 03:00 1.69330000 1.68540000 1.68210000 1.70020000 1.72526193 0.02045041 50985 1283655600 2010.09.05 03:00 1.67250000 1.68720000 1.67250000 1.68910000 1.72163698 0.02295384 1417 1283742000 2010.09.06 03:00 1.68740000 1.67890000 1.67320000 1.68950000 1.71756679 0.02537174 41938 1283828400 2010.09.07 03:00 1.67880000 1.68250000 1.67370000 1.68990000 1.71422710 0.02666515 71663 1283914800 2010.09.08 03:00 1.68260000 1.68680000 1.68080000 1.69100000 1.71161499 0.02703014 79961 1284001200 2010.09.09 03:00 1.68680000 1.67080000 1.66200000 1.68680000 1.70772785 0.02952318 82353 1284087600 2010.09.10 03:00 1.67070000 1.65700000 1.65620000 1.67410000 1.70289663 0.03223898 73619 1284260400 2010.09.12 03:00 1.64290000 1.65350000 1.64270000 1.65480000 1.69819219 0.03353421 3308 1284346800 2010.09.13 03:00 1.65350000 1.64790000 1.64720000 1.66230000 1.69340245 0.03544003 69612 1284433200 2010.09.14 03:00 1.64800000 1.65310000 1.64400000 1.65560000 1.68956413 0.03518430 83034 1284519600 2010.09.15 03:00 1.65310000 1.66460000 1.64750000 1.67010000 1.68718659 0.03418245 87978 1284606000 2010.09.16 03:00 1.66460000 1.66840000 1.66040000 1.67380000 1.68539739 0.03226202 79619 1284692400 2010.09.17 03:00 1.66830000 1.66890000 1.65790000 1.67050000 1.68382621 0.02957860 69872 1284865200 2010.09.19 03:00 1.66040000 1.67000000 1.66040000 1.67010000 1.68250943 0.02530279 1886 1284951600 2010.09.20 03:00 1.66990000 1.64400000 1.63800000 1.67070000 1.67884186 0.02464428 58104 1285038000 2010.09.21 03:00 1.64400000 1.63500000 1.63400000 1.64920000 1.67466645 0.02433640 67790 1285124400 2010.09.22 03:00 1.63490000 1.63730000 1.63120000 1.64540000 1.67110774 0.02147451 69812 1285210800 2010.09.23 03:00 1.63730000 1.65430000 1.63530000 1.65630000 1.66950700 0.01858754 71266 1285297200 2010.09.24 03:00 1.65430000 1.64800000 1.64230000 1.65480000 1.66745872 0.01746072 60734 1285470000 2010.09.26 03:00 1.63710000 1.64860000 1.63710000 1.65050000 1.66566265 0.01653128 1953 1285556400 2010.09.27 03:00 1.64860000 1.64840000 1.64360000 1.65230000 1.66401859 0.01592619 54861 1285642800 2010.09.28 03:00 1.64840000 1.63490000 1.63090000 1.65270000 1.66124539 0.01554057 68859 1285729200 2010.09.29 03:00 1.63480000 1.63060000 1.62300000 1.63690000 1.65832678 0.01569354 62541 1285815600 2010.09.30 03:00 1.63060000 1.62920000 1.62010000 1.64270000 1.65555280 0.01533679 79267 1285902000 2010.10.01 03:00 1.62920000 1.62470000 1.62160000 1.63450000 1.65261444 0.01438127 60170 1286074800 2010.10.03 03:00 1.62100000 1.62830000 1.61570000 1.62850000 1.65029878 0.01416885 2097 1286161200 2010.10.04 03:00 1.62850000 1.63460000 1.62660000 1.64140000 1.64880366 0.01417242 53916 1286247600 2010.10.05 03:00 1.63450000 1.63700000 1.63370000 1.65710000 1.64767950 0.01415308 70565 1286334000 2010.10.06 03:00 1.63690000 1.62550000 1.62280000 1.64100000 1.64556716 0.01466157 58394 1286420400 2010.10.07 03:00 1.62540000 1.61720000 1.60370000 1.62570000 1.64286553 0.01558687 65574 1286506800 2010.10.08 03:00 1.61710000 1.61960000 1.61390000 1.63210000 1.64064977 0.01547912 57661 1286679600 2010.10.10 03:00 1.61100000 1.61220000 1.60930000 1.61310000 1.63794026 0.01521122 2226 1286766000 2010.10.11 03:00 1.61240000 1.61630000 1.61070000 1.62130000 1.63587929 0.01407525 42103 1286852400 2010.10.12 03:00 1.61620000 1.60040000 1.59950000 1.62550000 1.63250031 0.01354050 69098 1286938800 2010.10.13 03:00 1.60040000 1.60460000 1.59580000 1.61090000 1.62984313 0.01434899 57987 1287025200 2010.10.14 03:00 1.60460000 1.61520000 1.60010000 1.61520000 1.62844855 0.01459627 64096 1287111600 2010.10.15 03:00 1.61520000 1.61360000 1.60840000 1.62270000 1.62703440 0.01478219 65039 1287284400 2010.10.17 03:00 1.60800000 1.61880000 1.60720000 1.61980000 1.62625017 0.01351891 3580 1287370800 2010.10.18 03:00 1.61880000 1.60380000 1.60190000 1.62010000 1.62411206 0.01325632 92961 1287457200 2010.10.19 03:00 1.60380000 1.61930000 1.59660000 1.62480000 1.62365377 0.01203799 118532 1287543600 2010.10.20 03:00 1.61910000 1.60570000 1.60340000 1.62060000 1.62194389 0.01092641 105814 1287630000 2010.10.21 03:00 1.60570000 1.60630000 1.59440000 1.61140000 1.62045399 0.01068316 108270 1287716400 2010.10.22 03:00 1.60640000 1.59570000 1.59530000 1.60660000 1.61809647 0.01122782 75773 1287889200 2010.10.24 03:00 1.58820000 1.59270000 1.58780000 1.59540000 1.61567776 0.01187282 3896 1287975600 2010.10.25 03:00 1.59270000 1.58710000 1.57660000 1.59340000 1.61295607 0.01299614 92047 1288062000 2010.10.26 03:00 1.58710000 1.60810000 1.58590000 1.61090000 1.61249358 0.01254373 96555 1288148400 2010.10.27 03:00 1.60810000 1.62110000 1.60670000 1.63360000 1.61331324 0.01182023 104587 1288234800 2010.10.28 03:00 1.62110000 1.62960000 1.61520000 1.63220000 1.61486436 0.01164589 91577 1288321200 2010.10.29 03:00 1.62960000 1.63030000 1.62900000 1.64150000 1.61633442 0.01248036 90116 1288494000 2010.10.31 03:00 1.62830000 1.62630000 1.62600000 1.62960000 1.61728353 0.01307969 2971 1288580400 2010.11.01 03:00 1.62650000 1.62390000 1.61820000 1.63140000 1.61791367 0.01343956 78578 1288666800 2010.11.02 03:00 1.62390000 1.60470000 1.59720000 1.62560000 1.61665522 0.01312794 85580 1288753200 2010.11.03 03:00 1.60480000 1.60450000 1.59500000 1.62260000 1.61549758 0.01292322 96258 1288839600 2010.11.04 03:00 1.60440000 1.60250000 1.59910000 1.60790000 1.61425972 0.01239717 96414 1288926000 2010.11.05 03:00 1.60250000 1.59240000 1.59130000 1.60600000 1.61217784 0.01264308 91158 1289098800 2010.11.07 03:00 1.59320000 1.59410000 1.59270000 1.59610000 1.61045614 0.01295527 2341 1289185200 2010.11.08 03:00 1.59420000 1.59490000 1.58960000 1.60040000 1.60897460 0.01321470 92457 1289271600 2010.11.09 03:00 1.59490000 1.59260000 1.58340000 1.59800000 1.60741512 0.01337142 112622 1289358000 2010.11.10 03:00 1.59260000 1.60450000 1.58830000 1.61030000 1.60713749 0.01335329 119659 1289444400 2010.11.11 03:00 1.60440000 1.61580000 1.59740000 1.62030000 1.60796249 0.01327281 100045 1289530800 2010.11.12 03:00 1.61590000 1.63600000 1.61210000 1.64030000 1.61063273 0.01487678 117056 1289703600 2010.11.14 03:00 1.63190000 1.63070000 1.63040000 1.63580000 1.61254390 0.01577893 2100 1289790000 2010.11.15 03:00 1.63060000 1.63090000 1.61940000 1.64230000 1.61429210 0.01611268 101236 1289876400 2010.11.16 03:00 1.63100000 1.62710000 1.62430000 1.63830000 1.61551190 0.01579568 116596 1289962800 2010.11.17 03:00 1.62700000 1.62150000 1.61970000 1.63210000 1.61608219 0.01457150 92128 1290049200 2010.11.18 03:00 1.62150000 1.62000000 1.61090000 1.62360000 1.61645532 0.01451655 90105 1290135600 2010.11.19 03:00 1.62010000 1.61930000 1.61920000 1.63470000 1.61672624 0.01452153 80313 1290308400 2010.11.21 03:00 1.61760000 1.61580000 1.61530000 1.61900000 1.61663803 0.01422064 2889 1290394800 2010.11.22 03:00 1.61580000 1.61590000 1.60980000 1.61920000 1.61656774 0.01387476 93366 1290481200 2010.11.23 03:00 1.61600000 1.62100000 1.61300000 1.62900000 1.61698986 0.01384210 114040 1290567600 2010.11.24 03:00 1.62090000 1.60330000 1.60250000 1.62120000 1.61568606 0.01372053 106862 1290654000 2010.11.25 03:00 1.60350000 1.61250000 1.60310000 1.61380000 1.61538263 0.01345531 64918 1290740400 2010.11.26 03:00 1.61240000 1.61580000 1.61110000 1.63190000 1.61542238 0.01323998 87941 1290913200 2010.11.28 03:00 1.60880000 1.61360000 1.60870000 1.61390000 1.61524882 0.01290776 3436 1290999600 2010.11.29 03:00 1.61350000 1.61820000 1.60980000 1.62340000 1.61552988 0.01187699 106108 1291086000 2010.11.30 03:00 1.61820000 1.62250000 1.61120000 1.62450000 1.61619370 0.01093419 115776 1291172400 2010.12.01 03:00 1.62250000 1.61600000 1.61090000 1.63230000 1.61617526 0.00984588 105050 1291258800 2010.12.02 03:00 1.61600000 1.59540000 1.59460000 1.62100000 1.61419666 0.01005172 99862 1291345200 2010.12.03 03:00 1.59540000 1.58790000 1.58660000 1.60050000 1.61169222 0.01228922 92025 1291518000 2010.12.05 03:00 1.59150000 1.58950000 1.58840000 1.59180000 1.60957867 0.01399935 2580 1291604400 2010.12.06 03:00 1.58950000 1.58910000 1.58420000 1.59580000 1.60762832 0.01415507 89671 1291690800 2010.12.07 03:00 1.58920000 1.60210000 1.58350000 1.60430000 1.60710181 0.01341725 103899 1291777200 2010.12.08 03:00 1.60210000 1.61310000 1.59890000 1.61660000 1.60767307 0.01222290 105707 1291863600 2010.12.09 03:00 1.61310000 1.60240000 1.59810000 1.61480000 1.60717087 0.01158674 97591 1291950000 2010.12.10 03:00 1.60250000 1.60470000 1.59960000 1.60950000 1.60693555 0.01118764 76572 1292122800 2010.12.12 03:00 1.60520000 1.60470000 1.60460000 1.60650000 1.60672264 0.01083685 1647 1292209200 2010.12.13 03:00 1.60490000 1.59360000 1.58590000 1.60500000 1.60547287 0.01095586 81514 1292295600 2010.12.14 03:00 1.59380000 1.58080000 1.57620000 1.59540000 1.60312307 0.01220363 91568 1292382000 2010.12.15 03:00 1.58080000 1.57600000 1.57170000 1.58700000 1.60053992 0.01357034 99811 1292468400 2010.12.16 03:00 1.57600000 1.57980000 1.57390000 1.58490000 1.59856469 0.01380751 85389 1292554800 2010.12.17 03:00 1.57970000 1.57130000 1.56790000 1.58350000 1.59596805 0.01542837 78141 1292727600 2010.12.19 03:00 1.56900000 1.56980000 1.56860000 1.57260000 1.59347586 0.01647824 1341 1292814000 2010.12.20 03:00 1.56980000 1.56150000 1.55930000 1.57240000 1.59043054 0.01771602 67508 1292900400 2010.12.21 03:00 1.56170000 1.55160000 1.54700000 1.56380000 1.58673239 0.01959574 66486 1292986800 2010.12.22 03:00 1.55150000 1.54160000 1.53530000 1.55530000 1.58243407 0.02151430 62007 1293073200 2010.12.23 03:00 1.54180000 1.53820000 1.53020000 1.54240000 1.57822130 0.02251184 53703 1293159600 2010.12.24 03:00 1.53830000 1.53770000 1.53680000 1.54040000 1.57436213 0.02329360 3183 1293418800 2010.12.27 03:00 1.53440000 1.53540000 1.53040000 1.53600000 1.57065145 0.02502592 1033 1293505200 2010.12.28 03:00 1.53530000 1.52100000 1.51750000 1.53830000 1.56592274 0.02794817 57542 1293591600 2010.12.29 03:00 1.52100000 1.52350000 1.51490000 1.52540000 1.56188248 0.02986155 58607 1293678000 2010.12.30 03:00 1.52350000 1.51940000 1.51550000 1.52740000 1.55783653 0.03158981 59362 1293764400 2010.12.31 03:00 1.51940000 1.51870000 1.51660000 1.52070000 1.55410924 0.03198837 9700 1294023600 2011.01.03 03:00 1.52280000 1.52290000 1.52210000 1.52480000 1.55113693 0.03046834 1342 1294110000 2011.01.04 03:00 1.52300000 1.54880000 1.52260000 1.55440000 1.55091437 0.02826639 86703 1294196400 2011.01.05 03:00 1.54870000 1.55110000 1.54640000 1.56070000 1.55093205 0.02557919 91434 1294282800 2011.01.06 03:00 1.55110000 1.55550000 1.55000000 1.55940000 1.55136709 0.02262448 86457 1294369200 2011.01.07 03:00 1.55560000 1.56090000 1.55230000 1.56670000 1.55227499 0.02082472 82589 1294542000 2011.01.09 03:00 1.56310000 1.56140000 1.56070000 1.56310000 1.55314403 0.02016288 2373 1294628400 2011.01.10 03:00 1.56140000 1.56680000 1.55830000 1.57160000 1.55444460 0.02019461 81549 1294714800 2011.01.11 03:00 1.56690000 1.58860000 1.56610000 1.59060000 1.55769750 0.02216230 89752 1294801200 2011.01.12 03:00 1.58870000 1.58100000 1.57320000 1.58880000 1.55991678 0.02362320 92794 1294887600 2011.01.13 03:00 1.58100000 1.58750000 1.57740000 1.59040000 1.56254376 0.02563753 93412 1294974000 2011.01.14 03:00 1.58740000 1.60450000 1.58650000 1.60840000 1.56653959 0.02924079 87626 1295146800 2011.01.16 03:00 1.60080000 1.60250000 1.60060000 1.60340000 1.56996439 0.03178985 1420 1295233200 2011.01.17 03:00 1.60260000 1.60090000 1.59610000 1.60780000 1.57291064 0.03327653 64005 1295319600 2011.01.18 03:00 1.60100000 1.59970000 1.59600000 1.60770000 1.57546201 0.03403632 88992 1295406000 2011.01.19 03:00 1.59970000 1.60210000 1.58920000 1.60320000 1.57799896 0.03455862 91659 1295492400 2011.01.20 03:00 1.60210000 1.61390000 1.59730000 1.61650000 1.58141811 0.03546961 96176 1295578800 2011.01.21 03:00 1.61380000 1.61580000 1.60720000 1.61830000 1.58469257 0.03481135 88335 1295751600 2011.01.23 03:00 1.61830000 1.61600000 1.61500000 1.61880000 1.58767423 0.03368879 1909 1295838000 2011.01.24 03:00 1.61600000 1.60220000 1.59780000 1.62070000 1.58905764 0.03058516 80755 1295924400 2011.01.25 03:00 1.60220000 1.58920000 1.58560000 1.61000000 1.58907120 0.02623152 105956 1296010800 2011.01.26 03:00 1.58940000 1.59360000 1.58120000 1.59850000 1.58950251 0.02172724 96725 1296097200 2011.01.27 03:00 1.59350000 1.60880000 1.59250000 1.61150000 1.59134037 0.02022473 102041 1296183600 2011.01.28 03:00 1.60870000 1.59520000 1.59170000 1.60870000 1.59170795 0.01811756 93282 1296356400 2011.01.30 03:00 1.59990000 1.60320000 1.59850000 1.60410000 1.59280243 0.01624712 3367 1296442800 2011.01.31 03:00 1.60310000 1.60680000 1.59300000 1.60890000 1.59413553 0.01461173 94877 1296529200 2011.02.01 03:00 1.60680000 1.59570000 1.59030000 1.61100000 1.59428453 0.01259787 103560 1296615600 2011.02.02 03:00 1.59570000 1.60170000 1.59330000 1.60900000 1.59499077 0.01074631 94085 1296702000 2011.02.03 03:00 1.60160000 1.58980000 1.58840000 1.60610000 1.59449641 0.01097655 88628 1296788400 2011.02.04 03:00 1.58980000 1.58870000 1.57590000 1.59150000 1.59394437 0.01097364 78660 1296961200 2011.02.06 03:00 1.58750000 1.58970000 1.58630000 1.58980000 1.59354014 0.01118537 2292 1297047600 2011.02.07 03:00 1.58980000 1.59140000 1.58540000 1.59650000 1.59333632 0.01105220 84636 1297134000 2011.02.08 03:00 1.59140000 1.58260000 1.57790000 1.59300000 1.59231381 0.01170724 94120 1297220400 2011.02.09 03:00 1.58260000 1.59260000 1.58180000 1.59470000 1.59234107 0.01153331 88278 1297306800 2011.02.10 03:00 1.59260000 1.60720000 1.58700000 1.60830000 1.59375621 0.01111879 94574 1297393200 2011.02.11 03:00 1.60710000 1.59660000 1.59510000 1.61100000 1.59402704 0.01085195 83652 1297566000 2011.02.13 03:00 1.59310000 1.59750000 1.59310000 1.59990000 1.59435780 0.00979593 2158 1297652400 2011.02.14 03:00 1.59750000 1.59920000 1.59460000 1.60040000 1.59481896 0.00845960 77927 1297738800 2011.02.15 03:00 1.59920000 1.61780000 1.59580000 1.62150000 1.59700763 0.00828875 92255 1297825200 2011.02.16 03:00 1.61780000 1.60380000 1.60090000 1.62220000 1.59765452 0.00832901 96352 1297911600 2011.02.17 03:00 1.60380000 1.59830000 1.59590000 1.61000000 1.59771600 0.00811045 82012 1297998000 2011.02.18 03:00 1.59840000 1.60180000 1.59500000 1.60750000 1.59810495 0.00808516 76313 1298170800 2011.02.20 03:00 1.60300000 1.60150000 1.60020000 1.60310000 1.59842829 0.00776942 1505 1298257200 2011.02.21 03:00 1.60140000 1.60900000 1.60110000 1.61080000 1.59943512 0.00811214 50935 1298343600 2011.02.22 03:00 1.60910000 1.61540000 1.60690000 1.61850000 1.60095558 0.00896646 98402 1298430000 2011.02.23 03:00 1.61560000 1.61860000 1.61170000 1.62560000 1.60263600 0.01002377 95384 1298516400 2011.02.24 03:00 1.61860000 1.59720000 1.59420000 1.61910000 1.60211829 0.00985431 100052 1298602800 2011.02.25 03:00 1.59710000 1.58340000 1.57830000 1.59860000 1.60033560 0.01034659 77517 1298775600 2011.02.27 03:00 1.58480000 1.58700000 1.58340000 1.58720000 1.59906554 0.01041755 2930 1298862000 2011.02.28 03:00 1.58710000 1.59700000 1.58250000 1.60090000 1.59886882 0.01017492 86745 1298948400 2011.03.01 03:00 1.59700000 1.60400000 1.59570000 1.60670000 1.59935750 0.00998411 91477 1299034800 2011.03.02 03:00 1.60390000 1.60690000 1.60070000 1.61040000 1.60007584 0.00988452 85465 1299121200 2011.03.03 03:00 1.60690000 1.60690000 1.59700000 1.60870000 1.60072576 0.00908696 79239 1299207600 2011.03.04 03:00 1.60690000 1.60440000 1.60240000 1.61180000 1.60107569 0.00887157 70877 1299380400 2011.03.06 03:00 1.60400000 1.60330000 1.60190000 1.60470000 1.60128752 0.00874795 1768 1299466800 2011.03.07 03:00 1.60310000 1.60010000 1.59520000 1.60840000 1.60117443 0.00870750 73144 1299553200 2011.03.08 03:00 1.60010000 1.60190000 1.59680000 1.60560000 1.60124353 0.00865688 78437 1299639600 2011.03.09 03:00 1.60190000 1.60470000 1.59770000 1.60550000 1.60157272 0.00861297 76628 1299726000 2011.03.10 03:00 1.60470000 1.60360000 1.60200000 1.61380000 1.60176579 0.00780544 96700 1299812400 2011.03.11 03:00 1.60370000 1.58580000 1.58270000 1.60910000 1.60024524 0.00866538 94908 1299985200 2011.03.13 03:00 1.59000000 1.59130000 1.58910000 1.59460000 1.59939331 0.00901310 4811 1300071600 2011.03.14 03:00 1.59130000 1.60290000 1.58920000 1.60680000 1.59972728 0.00896861 90957 1300158000 2011.03.15 03:00 1.60290000 1.61700000 1.60240000 1.63000000 1.60137230 0.00950574 136078 1300244400 2011.03.16 03:00 1.61700000 1.63210000 1.61510000 1.64780000 1.60429875 0.01151836 130223 1300330800 2011.03.17 03:00 1.63220000 1.64040000 1.62980000 1.64900000 1.60773696 0.01423478 119998 1300417200 2011.03.18 03:00 1.64040000 1.62940000 1.62150000 1.64210000 1.60980011 0.01535863 104268 1300590000 2011.03.20 03:00 1.62850000 1.62620000 1.62530000 1.63020000 1.61136201 0.01595027 3044 1300676400 2011.03.21 03:00 1.62620000 1.62130000 1.61410000 1.62860000 1.61230848 0.01506415 81994 1300762800 2011.03.22 03:00 1.62140000 1.62150000 1.61500000 1.62450000 1.61318386 0.01427843 78962 1300849200 2011.03.23 03:00 1.62150000 1.60380000 1.60000000 1.62410000 1.61229016 0.01381878 84352 1300935600 2011.03.24 03:00 1.60370000 1.58010000 1.57490000 1.60590000 1.60922443 0.01515459 89576 1301022000 2011.03.25 03:00 1.58010000 1.56320000 1.56030000 1.58130000 1.60484115 0.01830225 82894 1301194800 2011.03.27 03:00 1.56250000 1.56120000 1.55950000 1.56400000 1.60068485 0.02112280 3410 1301281200 2011.03.28 03:00 1.56120000 1.56150000 1.54960000 1.56360000 1.59695296 0.02345667 78501 1301367600 2011.03.29 03:00 1.56150000 1.55420000 1.55310000 1.56530000 1.59288125 0.02611283 84048 1301454000 2011.03.30 03:00 1.55430000 1.55860000 1.54830000 1.56100000 1.58961637 0.02797046 88071 1301540400 2011.03.31 03:00 1.55850000 1.55270000 1.54870000 1.56380000 1.58610053 0.02995336 87177 1301626800 2011.04.01 03:00 1.55260000 1.55080000 1.54440000 1.55490000 1.58273857 0.03160855 80596 1301799600 2011.04.03 03:00 1.54850000 1.55160000 1.54840000 1.55170000 1.57977299 0.03285338 3188 1301886000 2011.04.04 03:00 1.55160000 1.55660000 1.54900000 1.56280000 1.57756604 0.03389958 69570 1301972400 2011.04.05 03:00 1.55660000 1.57750000 1.55640000 1.57990000 1.57755975 0.03376216 85367 1302058800 2011.04.06 03:00 1.57750000 1.56370000 1.56120000 1.57980000 1.57623978 0.03379134 82599 1302145200 2011.04.07 03:00 1.56380000 1.56050000 1.55270000 1.56570000 1.57474075 0.03308656 88825 1302231600 2011.04.08 03:00 1.56040000 1.55030000 1.54740000 1.56170000 1.57241306 0.03140888 83528 1302404400 2011.04.10 03:00 1.54990000 1.54980000 1.54830000 1.55180000 1.57025943 0.02820585 4301 1302490800 2011.04.11 03:00 1.54990000 1.55820000 1.54400000 1.55930000 1.56911092 0.02512689 82753 1302577200 2011.04.12 03:00 1.55820000 1.55260000 1.54810000 1.56690000 1.56753845 0.02189503 111892 1302663600 2011.04.13 03:00 1.55260000 1.55100000 1.54590000 1.55860000 1.56596336 0.01843346 93828 1302750000 2011.04.14 03:00 1.55100000 1.55210000 1.54900000 1.55740000 1.56464304 0.01350936 100075 1302836400 2011.04.15 03:00 1.55210000 1.54440000 1.54190000 1.55550000 1.56271513 0.01013009 73997 1303009200 2011.04.17 03:00 1.54270000 1.54630000 1.54270000 1.54820000 1.56115178 0.00905138 4663 1303095600 2011.04.18 03:00 1.54640000 1.55030000 1.54010000 1.55360000 1.56011828 0.00873849 97753 1303182000 2011.04.19 03:00 1.55040000 1.54910000 1.54770000 1.55470000 1.55906892 0.00847771 92808 1303268400 2011.04.20 03:00 1.54900000 1.53280000 1.53030000 1.54930000 1.55656712 0.00909654 98923 1303354800 2011.04.21 03:00 1.53280000 1.53670000 1.52670000 1.54410000 1.55467501 0.00946354 90658 1303441200 2011.04.22 03:00 1.53670000 1.53690000 1.53530000 1.54220000 1.55298215 0.00978107 14256 1303614000 2011.04.24 03:00 1.53800000 1.53600000 1.53440000 1.53960000 1.55136481 0.01020877 2612 1303700400 2011.04.25 03:00 1.53600000 1.53870000 1.53420000 1.54170000 1.55015863 0.01047828 48117 1303786800 2011.04.26 03:00 1.53870000 1.52630000 1.52580000 1.54250000 1.54788638 0.01165042 90047 1303873200 2011.04.27 03:00 1.52630000 1.53130000 1.52050000 1.53470000 1.54630673 0.01208706 102555 1303959600 2011.04.28 03:00 1.53130000 1.52260000 1.52110000 1.53220000 1.54404894 0.01106325 100261 1304046000 2011.04.29 03:00 1.52260000 1.52210000 1.51900000 1.52930000 1.54195857 0.01116472 67419 1304294400 2011.05.02 00:00 1.52350000 1.52150000 1.51740000 1.52670000 1.54001013 0.01123864 73928 1304380800 2011.05.03 00:00 1.52080000 1.52000000 1.51200000 1.52660000 1.53810441 0.01185610 101576 1304467200 2011.05.04 00:00 1.51970000 1.53400000 1.51610000 1.53790000 1.53771351 0.01160839 110589 1304553600 2011.05.05 00:00 1.53400000 1.54850000 1.53210000 1.55270000 1.53874080 0.01098875 90988 1304640000 2011.05.06 00:00 1.54850000 1.52890000 1.52220000 1.54890000 1.53780358 0.01061235 132814 1304899200 2011.05.09 00:00 1.52570000 1.51770000 1.51670000 1.53050000 1.53588895 0.01078541 109759 1304985600 2011.05.10 00:00 1.51760000 1.50970000 1.50780000 1.52470000 1.53339476 0.01130228 106048 1305072000 2011.05.11 00:00 1.50970000 1.52730000 1.50410000 1.53150000 1.53281431 0.01104850 113958 1305158400 2011.05.12 00:00 1.52760000 1.52550000 1.52420000 1.54520000 1.53211771 0.01064533 110305 1305244800 2011.05.13 00:00 1.52550000 1.53160000 1.52010000 1.53580000 1.53206840 0.00982784 109212 1305504000 2011.05.16 00:00 1.53210000 1.53360000 1.52650000 1.53760000 1.53221427 0.00911546 110452 1305590400 2011.05.17 00:00 1.53360000 1.52930000 1.52660000 1.54130000 1.53193672 0.00904112 116768 1305676800 2011.05.18 00:00 1.52910000 1.52080000 1.51960000 1.53220000 1.53087608 0.00893459 104798 1305763200 2011.05.19 00:00 1.52100000 1.52130000 1.51410000 1.52540000 1.52996407 0.00877327 100130 1305849600 2011.05.20 00:00 1.52040000 1.52220000 1.51760000 1.52540000 1.52922464 0.00859075 93965 1306108800 2011.05.23 00:00 1.52410000 1.53440000 1.52190000 1.53580000 1.52971753 0.00858190 108757 1306195200 2011.05.24 00:00 1.53450000 1.53230000 1.52460000 1.53560000 1.52996348 0.00865612 105033 1306281600 2011.05.25 00:00 1.53220000 1.54490000 1.53170000 1.54990000 1.53138600 0.00976128 107723 1306368000 2011.05.26 00:00 1.54450000 1.54060000 1.53540000 1.54900000 1.53226353 0.01009140 99735 1306454400 2011.05.27 00:00 1.54060000 1.54400000 1.53400000 1.54460000 1.53338129 0.01054506 99169 1306713600 2011.05.30 00:00 1.53750000 1.54060000 1.53680000 1.54280000 1.53406878 0.01055332 45478 1306800000 2011.05.31 00:00 1.54060000 1.54140000 1.53660000 1.55050000 1.53476699 0.01040844 96982 1306886400 2011.06.01 00:00 1.54160000 1.53860000 1.52510000 1.54360000 1.53513204 0.01055663 103680 1306972800 2011.06.02 00:00 1.53870000 1.53400000 1.53130000 1.54160000 1.53502423 0.01008355 102847 1307059200 2011.06.03 00:00 1.53360000 1.53260000 1.52450000 1.53950000 1.53479335 0.00991701 93680 1307318400 2011.06.06 00:00 1.53070000 1.52650000 1.52240000 1.53230000 1.53400351 0.00909358 85275 1307404800 2011.06.07 00:00 1.52650000 1.53350000 1.51960000 1.53860000 1.53395555 0.00728388 88424 1307491200 2011.06.08 00:00 1.53330000 1.54370000 1.53300000 1.54610000 1.53488360 0.00756073 94968 1307577600 2011.06.09 00:00 1.54380000 1.53960000 1.53700000 1.55520000 1.53533278 0.00739072 92024 1307664000 2011.06.10 00:00 1.53970000 1.53940000 1.52800000 1.54190000 1.53572013 0.00744450 97123 1307923200 2011.06.13 00:00 1.54040000 1.54430000 1.53660000 1.54570000 1.53653726 0.00777138 91055 1308009600 2011.06.14 00:00 1.54430000 1.53160000 1.52980000 1.54790000 1.53606705 0.00762010 91902 1308096000 2011.06.15 00:00 1.53160000 1.53060000 1.52120000 1.53490000 1.53554638 0.00692130 100049 1308182400 2011.06.16 00:00 1.53080000 1.53020000 1.52730000 1.53670000 1.53503720 0.00633730 115155 1308268800 2011.06.17 00:00 1.53030000 1.52420000 1.52170000 1.53350000 1.53400508 0.00644741 102376 1308528000 2011.06.20 00:00 1.52400000 1.53090000 1.52250000 1.53850000 1.53370936 0.00658895 92201 1308614400 2011.06.21 00:00 1.53080000 1.53120000 1.52770000 1.53900000 1.53347037 0.00669620 89613 1308700800 2011.06.22 00:00 1.53150000 1.51990000 1.51480000 1.53370000 1.53217796 0.00726658 96925 1308787200 2011.06.23 00:00 1.51990000 1.52060000 1.51780000 1.52680000 1.53107530 0.00780426 110720 1308873600 2011.06.24 00:00 1.52020000 1.52090000 1.51100000 1.52250000 1.53010622 0.00786435 103854 1309132800 2011.06.27 00:00 1.52230000 1.53080000 1.52180000 1.53320000 1.53017229 0.00748936 101078 1309219200 2011.06.28 00:00 1.53080000 1.51750000 1.51660000 1.53100000 1.52896541 0.00783222 105517 1309305600 2011.06.29 00:00 1.51760000 1.50340000 1.50330000 1.51960000 1.52653061 0.00983836 100820 1309392000 2011.06.30 00:00 1.50340000 1.49690000 1.48850000 1.50530000 1.52370865 0.01228240 101354 1309478400 2011.07.01 00:00 1.49620000 1.49190000 1.48900000 1.50130000 1.52067925 0.01472405 92543 1309737600 2011.07.04 00:00 1.48960000 1.49790000 1.48890000 1.50250000 1.51850980 0.01612285 62355 1309824000 2011.07.05 00:00 1.49780000 1.50160000 1.49610000 1.50740000 1.51689934 0.01667293 91682 1309910400 2011.07.06 00:00 1.50160000 1.49550000 1.49390000 1.50380000 1.51486131 0.01677908 93227 1309996800 2011.07.07 00:00 1.49560000 1.48200000 1.48110000 1.49750000 1.51173166 0.01812509 87591 1310083200 2011.07.08 00:00 1.48180000 1.49270000 1.47930000 1.49920000 1.50991912 0.01795847 89876 1310342400 2011.07.11 00:00 1.49480000 1.49250000 1.48860000 1.50010000 1.50826016 0.01699107 99474 1310428800 2011.07.12 00:00 1.49240000 1.50110000 1.49170000 1.50250000 1.50757824 0.01636152 128227 1310515200 2011.07.13 00:00 1.50130000 1.49650000 1.48550000 1.50490000 1.50652317 0.01585115 111910 1310601600 2011.07.14 00:00 1.49670000 1.50490000 1.48950000 1.50800000 1.50636858 0.01495766 114473 1310688000 2011.07.15 00:00 1.50480000 1.51590000 1.50300000 1.51770000 1.50727633 0.01454772 88356 1310947200 2011.07.18 00:00 1.51500000 1.51380000 1.51150000 1.52080000 1.50789764 0.01368818 84318 1311033600 2011.07.19 00:00 1.51340000 1.50200000 1.50160000 1.51450000 1.50733596 0.01260636 84425 1311120000 2011.07.20 00:00 1.50200000 1.50270000 1.49620000 1.50600000 1.50689444 0.01222292 74558 1311206400 2011.07.21 00:00 1.50260000 1.50630000 1.50000000 1.51090000 1.50683782 0.01181635 85913 1311292800 2011.07.22 00:00 1.50630000 1.50180000 1.49810000 1.50750000 1.50635803 0.01126789 67997 1311552000 2011.07.25 00:00 1.50710000 1.50050000 1.49810000 1.50860000 1.50580012 0.00964356 66008 1311638400 2011.07.26 00:00 1.50050000 1.49710000 1.49400000 1.50320000 1.50497154 0.00898692 81523 1311724800 2011.07.27 00:00 1.49720000 1.48130000 1.47980000 1.50110000 1.50271711 0.00925560 80433 1311811200 2011.07.28 00:00 1.48190000 1.48750000 1.47580000 1.48860000 1.50126786 0.00920745 88549 1311897600 2011.07.29 00:00 1.48720000 1.49340000 1.48590000 1.50030000 1.50051854 0.00892598 97347 1312156800 2011.08.01 00:00 1.49130000 1.48520000 1.47930000 1.49400000 1.49905963 0.00922016 95651 1312243200 2011.08.02 00:00 1.48530000 1.51180000 1.48110000 1.51220000 1.50027300 0.00981337 103069 1312329600 2011.08.03 00:00 1.51180000 1.52700000 1.50980000 1.53420000 1.50281843 0.01182231 112440 1312416000 2011.08.04 00:00 1.52690000 1.55280000 1.52450000 1.55430000 1.50757858 0.01614614 124544 1312502400 2011.08.05 00:00 1.55310000 1.56920000 1.54900000 1.57660000 1.51344728 0.02188116 132311 1312761600 2011.08.08 00:00 1.57880000 1.60140000 1.57310000 1.60350000 1.52182373 0.03046017 146550 1312848000 2011.08.09 00:00 1.60140000 1.57480000 1.56950000 1.63860000 1.52686909 0.03358447 162214 1312934400 2011.08.10 00:00 1.57260000 1.58460000 1.56100000 1.58740000 1.53236727 0.03669487 121398 1313020800 2011.08.11 00:00 1.58450000 1.56810000 1.56640000 1.59540000 1.53577039 0.03797520 135560 1313107200 2011.08.12 00:00 1.56800000 1.57140000 1.56790000 1.58010000 1.53916369 0.03948874 114797 1313366400 2011.08.15 00:00 1.56990000 1.56000000 1.55850000 1.57330000 1.54114810 0.03991737 83699 1313452800 2011.08.16 00:00 1.55970000 1.56910000 1.55830000 1.57790000 1.54381018 0.04012516 94694 1313539200 2011.08.17 00:00 1.56890000 1.56770000 1.55650000 1.57400000 1.54608540 0.03996031 87667 1313625600 2011.08.18 00:00 1.56870000 1.58910000 1.56600000 1.59250000 1.55018203 0.04098020 107259 1313712000 2011.08.19 00:00 1.58960000 1.58160000 1.58070000 1.59670000 1.55317422 0.04073762 112615 1313971200 2011.08.22 00:00 1.58620000 1.58040000 1.57570000 1.59010000 1.55576715 0.03991402 93143 1314057600 2011.08.23 00:00 1.58050000 1.56670000 1.56510000 1.58490000 1.55680837 0.03791704 93629 1314144000 2011.08.24 00:00 1.56700000 1.56310000 1.56120000 1.57690000 1.55740758 0.03401232 71418 1314230400 2011.08.25 00:00 1.56330000 1.56090000 1.55510000 1.56970000 1.55774019 0.03020269 44842 1314316800 2011.08.26 00:00 1.56090000 1.54790000 1.53820000 1.56240000 1.55680303 0.02680016 87690 1314576000 2011.08.29 00:00 1.54440000 1.53930000 1.53870000 1.54770000 1.55513607 0.02247532 69021 1314662400 2011.08.30 00:00 1.53940000 1.52510000 1.52160000 1.53990000 1.55227549 0.02282587 87442 1314748800 2011.08.31 00:00 1.52520000 1.51750000 1.51680000 1.53090000 1.54896354 0.02533218 84730 1314835200 2011.09.01 00:00 1.51750000 1.50890000 1.50300000 1.52160000 1.54514797 0.02894606 96263 1314921600 2011.09.02 00:00 1.50860000 1.52300000 1.50770000 1.52500000 1.54303864 0.03001179 93548 1315180800 2011.09.05 00:00 1.52240000 1.52710000 1.52010000 1.53050000 1.54152067 0.02803065 79585 1315267200 2011.09.06 00:00 1.52740000 1.52030000 1.51450000 1.53200000 1.53949966 0.02838533 119993 1315353600 2011.09.07 00:00 1.52000000 1.49970000 1.49950000 1.52050000 1.53570921 0.02953353 105129 1315440000 2011.09.08 00:00 1.49970000 1.50870000 1.49860000 1.51070000 1.53313691 0.03029412 107305 1315526400 2011.09.09 00:00 1.50860000 1.51640000 1.50050000 1.52260000 1.53154291 0.02990842 118529 1315785600 2011.09.12 00:00 1.51760000 1.53250000 1.51590000 1.54100000 1.53163407 0.02919119 130286 1315872000 2011.09.13 00:00 1.53260000 1.53000000 1.52710000 1.53980000 1.53147844 0.02801418 127106 1315958400 2011.09.14 00:00 1.52970000 1.53390000 1.52320000 1.54900000 1.53170907 0.02676291 132830 1316044800 2011.09.15 00:00 1.53280000 1.52950000 1.52910000 1.54710000 1.53149868 0.02352665 120395 1316131200 2011.09.16 00:00 1.52970000 1.52360000 1.52110000 1.53320000 1.53074642 0.02082130 105558 1316390400 2011.09.19 00:00 1.52640000 1.53590000 1.52420000 1.54180000 1.53123724 0.01766532 112195 1316476800 2011.09.20 00:00 1.53600000 1.53120000 1.52500000 1.54260000 1.53123369 0.01578497 125856 1316563200 2011.09.21 00:00 1.53120000 1.54310000 1.52450000 1.54510000 1.53236382 0.01465061 123535 1316649600 2011.09.22 00:00 1.54310000 1.57470000 1.53720000 1.58240000 1.53639584 0.01765341 139323 1316736000 2011.09.23 00:00 1.57460000 1.57990000 1.56450000 1.59130000 1.54053909 0.02167251 138339 1316995200 2011.09.26 00:00 1.57780000 1.58280000 1.57270000 1.60550000 1.54456394 0.02534418 145066 1317081600 2011.09.27 00:00 1.58270000 1.57690000 1.56990000 1.58910000 1.54764356 0.02730223 135951 1317168000 2011.09.28 00:00 1.57680000 1.59210000 1.57250000 1.59510000 1.55187751 0.02990096 135461 1317254400 2011.09.29 00:00 1.59220000 1.59730000 1.58400000 1.60690000 1.55620346 0.03163860 142089 1317340800 2011.09.30 00:00 1.59700000 1.61250000 1.59220000 1.61320000 1.56156504 0.03503478 133188 1317600000 2011.10.03 00:00 1.60970000 1.61940000 1.60320000 1.62090000 1.56707313 0.03835071 137390 1317686400 2011.10.04 00:00 1.62020000 1.61740000 1.61330000 1.63580000 1.57186616 0.04010940 154056 1317772800 2011.10.05 00:00 1.61800000 1.60030000 1.59960000 1.62440000 1.57457415 0.03807982 136227 1317859200 2011.10.06 00:00 1.60030000 1.58410000 1.57140000 1.60530000 1.57548137 0.03542047 126333 1317945600 2011.10.07 00:00 1.58400000 1.59180000 1.57660000 1.59700000 1.57703553 0.03338521 122874 1318204800 2011.10.10 00:00 1.59490000 1.56800000 1.56520000 1.59520000 1.57617500 0.03178389 88293 1318291200 2011.10.11 00:00 1.56790000 1.56480000 1.56040000 1.57680000 1.57509167 0.03007136 120114 1318377600 2011.10.12 00:00 1.56440000 1.55010000 1.54480000 1.57640000 1.57271151 0.02915564 126163 1318464000 2011.10.13 00:00 1.55090000 1.54670000 1.53830000 1.55500000 1.57023422 0.02839299 127628 1318550400 2011.10.14 00:00 1.54710000 1.52940000 1.52810000 1.55100000 1.56634525 0.02885075 110269 1318809600 2011.10.17 00:00 1.53250000 1.54960000 1.52410000 1.55060000 1.56475046 0.02884646 111645 1318896000 2011.10.18 00:00 1.54950000 1.53030000 1.52720000 1.55650000 1.56146947 0.03027995 129123 1318982400 2011.10.19 00:00 1.53030000 1.54260000 1.52540000 1.54460000 1.55967237 0.03117034 119851 1319068800 2011.10.20 00:00 1.54210000 1.54330000 1.53250000 1.54750000 1.55811310 0.03194847 138371 1319155200 2011.10.21 00:00 1.54300000 1.53670000 1.53640000 1.54910000 1.55607376 0.03286185 119972 1319414400 2011.10.24 00:00 1.54130000 1.52680000 1.52390000 1.54490000 1.55328578 0.03416008 118191 1319500800 2011.10.25 00:00 1.52680000 1.53410000 1.52400000 1.53630000 1.55145856 0.03479077 120799 1319587200 2011.10.26 00:00 1.53290000 1.53590000 1.53290000 1.54700000 1.54997680 0.03434298 121353 1319673600 2011.10.27 00:00 1.53590000 1.50000000 1.49940000 1.53700000 1.54521710 0.03609306 128038 1319760000 2011.10.28 00:00 1.50080000 1.50690000 1.50010000 1.51030000 1.54156785 0.03502187 80543 1320019200 2011.10.31 00:00 1.50630000 1.52760000 1.50410000 1.52820000 1.54023758 0.03091584 119042 1320105600 2011.11.01 00:00 1.52510000 1.54380000 1.52210000 1.55040000 1.54057686 0.02559630 93063 1320192000 2011.11.02 00:00 1.54380000 1.54240000 1.53520000 1.55060000 1.54075049 0.02182365 86761 1320278400 2011.11.03 00:00 1.54250000 1.54170000 1.53510000 1.55660000 1.54084092 0.01955476 91160 1320364800 2011.11.04 00:00 1.54170000 1.54550000 1.53620000 1.54960000 1.54128464 0.01600236 74418 1320624000 2011.11.07 00:00 1.54310000 1.54460000 1.53800000 1.55660000 1.54160039 0.01495515 50600 1320710400 2011.11.08 00:00 1.54460000 1.54790000 1.54460000 1.56070000 1.54220035 0.01433373 47702 1320796800 2011.11.09 00:00 1.54820000 1.56650000 1.54690000 1.57010000 1.54451461 0.01614783 58517 1320883200 2011.11.10 00:00 1.56730000 1.56790000 1.56300000 1.58110000 1.54674179 0.01791806 57475 1320969600 2011.11.11 00:00 1.56710000 1.56160000 1.55930000 1.57390000 1.54815685 0.01840514 56771 1321228800 2011.11.14 00:00 1.55500000 1.55750000 1.55250000 1.56330000 1.54904668 0.01892082 75746 1321315200 2011.11.15 00:00 1.55740000 1.55420000 1.55210000 1.56820000 1.54953747 0.01869558 97053 1321401600 2011.11.16 00:00 1.55420000 1.55940000 1.55010000 1.56650000 1.55047676 0.01914732 85763 1321488000 2011.11.17 00:00 1.55990000 1.57490000 1.55640000 1.57900000 1.55280278 0.02074521 59854 1321574400 2011.11.18 00:00 1.57480000 1.57840000 1.56840000 1.58230000 1.55524061 0.02213268 48980 1321833600 2011.11.21 00:00 1.57950000 1.58880000 1.57620000 1.59330000 1.55843674 0.02357877 53691 1321920000 2011.11.22 00:00 1.58880000 1.58920000 1.58290000 1.59390000 1.56136658 0.02493025 52462 1322006400 2011.11.23 00:00 1.58980000 1.60130000 1.58750000 1.60540000 1.56516976 0.02704953 55219 1322092800 2011.11.24 00:00 1.60120000 1.59130000 1.58900000 1.60340000 1.56765836 0.02423893 37247 1322179200 2011.11.25 00:00 1.59150000 1.58840000 1.58570000 1.59940000 1.56963375 0.02107642 43395 1322438400 2011.11.28 00:00 1.57550000 1.56560000 1.56040000 1.58250000 1.56924958 0.01880674 47997 1322524800 2011.11.29 00:00 1.56460000 1.55890000 1.55150000 1.56870000 1.56826391 0.01793940 52199 1322611200 2011.11.30 00:00 1.55840000 1.52680000 1.52080000 1.56340000 1.56431497 0.01919012 55349 1322697600 2011.12.01 00:00 1.52700000 1.53130000 1.52670000 1.54260000 1.56117068 0.02028257 96684 1322784000 2011.12.02 00:00 1.53170000 1.52660000 1.52150000 1.53610000 1.55787824 0.02210642 108379 1323043200 2011.12.05 00:00 1.52120000 1.52340000 1.52040000 1.52930000 1.55459460 0.02415991 99146 1323129600 2011.12.06 00:00 1.52290000 1.52250000 1.51930000 1.53770000 1.55153797 0.02618963 107754 1323216000 2011.12.07 00:00 1.52240000 1.52590000 1.51640000 1.53360000 1.54909626 0.02744749 99056 1323302400 2011.12.08 00:00 1.52600000 1.53710000 1.51840000 1.54030000 1.54795376 0.02765657 110515 1323388800 2011.12.09 00:00 1.53710000 1.53330000 1.53130000 1.55210000 1.54655816 0.02815641 114690 1323648000 2011.12.12 00:00 1.53240000 1.54680000 1.53190000 1.55230000 1.54658119 0.02804204 101149 1323734400 2011.12.13 00:00 1.54680000 1.54510000 1.53450000 1.55260000 1.54644013 0.02803873 113627 1323820800 2011.12.14 00:00 1.54500000 1.56040000 1.54360000 1.56360000 1.54776964 0.02764771 106256 1323907200 2011.12.15 00:00 1.56050000 1.56310000 1.55270000 1.56610000 1.54922967 0.02682814 107910 1323993600 2011.12.16 00:00 1.56240000 1.55690000 1.55070000 1.56350000 1.54996018 0.02595212 93188 1324252800 2011.12.19 00:00 1.55580000 1.56600000 1.55400000 1.56780000 1.55148778 0.02457664 94785 1324339200 2011.12.20 00:00 1.56600000 1.55340000 1.55290000 1.56660000 1.55166990 0.02309155 94272 1324425600 2011.12.21 00:00 1.55320000 1.55110000 1.53920000 1.56000000 1.55161562 0.02024249 96294 1324512000 2011.12.22 00:00 1.55110000 1.54740000 1.54390000 1.55630000 1.55121413 0.01810961 74682 1324598400 2011.12.23 00:00 1.54740000 1.53480000 1.53420000 1.54780000 1.54965088 0.01586240 48009 1324857600 2011.12.26 00:00 1.53350000 1.53650000 1.53280000 1.53900000 1.54839842 0.01519416 4871 1324944000 2011.12.27 00:00 1.53610000 1.54250000 1.53470000 1.54640000 1.54783666 0.01482240 34113 1325030400 2011.12.28 00:00 1.54230000 1.53120000 1.52540000 1.54500000 1.54625222 0.01395297 62017 1325116800 2011.12.29 00:00 1.53130000 1.52040000 1.51780000 1.53670000 1.54379010 0.01407857 64913 1325203200 2011.12.30 00:00 1.52040000 1.52250000 1.51140000 1.52620000 1.54176247 0.01410503 59850 1325462400 2012.01.02 00:00 1.51570000 1.51530000 1.50980000 1.52190000 1.53924224 0.01475292 10353 1325548800 2012.01.03 00:00 1.51530000 1.50790000 1.50300000 1.51530000 1.53625726 0.01629318 74338 1325635200 2012.01.04 00:00 1.50780000 1.50610000 1.50510000 1.51450000 1.53338514 0.01813696 77655 1325721600 2012.01.05 00:00 1.50560000 1.50940000 1.50540000 1.51710000 1.53110084 0.01952085 94949 1325808000 2012.01.06 00:00 1.50940000 1.50780000 1.50490000 1.51660000 1.52888172 0.02087241 83173 1326067200 2012.01.09 00:00 1.51070000 1.50970000 1.50720000 1.51820000 1.52705489 0.02148043 82539 1326153600 2012.01.10 00:00 1.51010000 1.50110000 1.49450000 1.51040000 1.52458299 0.02258835 92015 1326240000 2012.01.11 00:00 1.50100000 1.48660000 1.48530000 1.50500000 1.52096556 0.02365464 90082 1326326400 2012.01.12 00:00 1.48660000 1.48370000 1.47940000 1.48930000 1.51741646 0.02404170 94560 1326412800 2012.01.13 00:00 1.48330000 1.48260000 1.48110000 1.48970000 1.51410061 0.02437414 101817 1326672000 2012.01.16 00:00 1.48470000 1.48530000 1.48240000 1.49150000 1.51135769 0.02286996 74461 1326758400 2012.01.17 00:00 1.48530000 1.47780000 1.47110000 1.48660000 1.50816172 0.02261812 100247 1326844800 2012.01.18 00:00 1.47740000 1.47910000 1.47390000 1.48670000 1.50539394 0.02181870 104613 1326931200 2012.01.19 00:00 1.47900000 1.48620000 1.47810000 1.48820000 1.50356595 0.02032231 100250 1327017600 2012.01.20 00:00 1.48630000 1.48510000 1.48190000 1.48930000 1.50180728 0.01962968 91348 1327276800 2012.01.23 00:00 1.48350000 1.47870000 1.47310000 1.48600000 1.49960659 0.01878596 85728 1327363200 2012.01.24 00:00 1.47890000 1.48910000 1.47730000 1.49380000 1.49860596 0.01627224 92667 1327449600 2012.01.25 00:00 1.48910000 1.47730000 1.47540000 1.49490000 1.49657682 0.01504068 103058 1327536000 2012.01.26 00:00 1.47730000 1.47670000 1.46830000 1.47860000 1.49468379 0.01446220 89836 1327622400 2012.01.27 00:00 1.47590000 1.47560000 1.47140000 1.48100000 1.49286629 0.01337125 97277 1327881600 2012.01.30 00:00 1.47870000 1.48190000 1.47610000 1.48870000 1.49182188 0.01238784 94750 1327968000 2012.01.31 00:00 1.48200000 1.48410000 1.47540000 1.48890000 1.49108646 0.01177799 99003 1328054400 2012.02.01 00:00 1.48360000 1.47880000 1.47570000 1.48790000 1.48991632 0.01124306 103413 1328140800 2012.02.02 00:00 1.47890000 1.47510000 1.47180000 1.48070000 1.48850525 0.01033649 94085 1328227200 2012.02.03 00:00 1.47480000 1.46840000 1.46480000 1.48150000 1.48659046 0.00956967 90561 1328486400 2012.02.06 00:00 1.46900000 1.47480000 1.46690000 1.47540000 1.48546756 0.00783780 89644 1328572800 2012.02.07 00:00 1.47450000 1.47080000 1.46160000 1.47680000 1.48407065 0.00680617 99739 1328659200 2012.02.08 00:00 1.47080000 1.46450000 1.46220000 1.47360000 1.48220678 0.00699331 92945 1328745600 2012.02.09 00:00 1.46440000 1.46620000 1.46310000 1.47250000 1.48068232 0.00712839 107022 1328832000 2012.02.10 00:00 1.46640000 1.47590000 1.46530000 1.48360000 1.48022686 0.00701042 95231 1329091200 2012.02.13 00:00 1.47560000 1.46900000 1.46690000 1.47650000 1.47915764 0.00691955 90210 1329177600 2012.02.14 00:00 1.46830000 1.46790000 1.46530000 1.47340000 1.47808548 0.00700434 105506 1329264000 2012.02.15 00:00 1.46790000 1.46680000 1.45550000 1.46940000 1.47701067 0.00716146 106536 1329350400 2012.02.16 00:00 1.46700000 1.46900000 1.46120000 1.47140000 1.47624775 0.00688904 108638 1329436800 2012.02.17 00:00 1.46800000 1.47770000 1.46450000 1.47950000 1.47638606 0.00664623 90080 1329696000 2012.02.20 00:00 1.47070000 1.47310000 1.46730000 1.47520000 1.47607310 0.00656761 66474 1329782400 2012.02.21 00:00 1.47330000 1.47960000 1.47260000 1.48450000 1.47640900 0.00608312 100504 1329868800 2012.02.22 00:00 1.47960000 1.47280000 1.47130000 1.48570000 1.47606528 0.00597408 98715 1329955200 2012.02.23 00:00 1.47270000 1.46900000 1.46600000 1.47660000 1.47539240 0.00587880 89745 1330041600 2012.02.24 00:00 1.46860000 1.48360000 1.46460000 1.48690000 1.47617408 0.00644780 87085 1330300800 2012.02.27 00:00 1.48440000 1.47080000 1.46830000 1.48910000 1.47566226 0.00618742 87493 1330387200 2012.02.28 00:00 1.47070000 1.47680000 1.46880000 1.47830000 1.47577062 0.00595648 84759 1330473600 2012.02.29 00:00 1.47680000 1.48300000 1.46850000 1.48430000 1.47645913 0.00650241 102268 1330560000 2012.03.01 00:00 1.48280000 1.47590000 1.47530000 1.48410000 1.47640588 0.00646650 95646 1330646400 2012.03.02 00:00 1.47590000 1.47500000 1.47200000 1.48020000 1.47627199 0.00615183 84325 1330905600 2012.03.05 00:00 1.47440000 1.48650000 1.47400000 1.48820000 1.47724608 0.00699547 81317 1330992000 2012.03.06 00:00 1.48640000 1.48910000 1.48490000 1.49480000 1.47837503 0.00781737 95744 1331078400 2012.03.07 00:00 1.48910000 1.48720000 1.48570000 1.49570000 1.47921550 0.00777861 85970 1331164800 2012.03.08 00:00 1.48710000 1.48690000 1.48050000 1.49250000 1.47994736 0.00768699 89287 1331251200 2012.03.09 00:00 1.48680000 1.48160000 1.47730000 1.48960000 1.48010475 0.00770320 85423 1331510400 2012.03.12 00:00 1.48330000 1.48710000 1.48140000 1.49150000 1.48077097 0.00767519 76038 1331596800 2012.03.13 00:00 1.48700000 1.48800000 1.48190000 1.49600000 1.48145945 0.00749569 86655 1331683200 2012.03.14 00:00 1.48790000 1.49920000 1.48670000 1.50230000 1.48314902 0.00818245 88209 1331769600 2012.03.15 00:00 1.49920000 1.49240000 1.48780000 1.50140000 1.48403007 0.00802725 88652 1331856000 2012.03.16 00:00 1.49230000 1.49570000 1.48960000 1.49810000 1.48514149 0.00857393 75233 1332115200 2012.03.19 00:00 1.49470000 1.49800000 1.49230000 1.50330000 1.48636611 0.00889075 69883 1332201600 2012.03.20 00:00 1.49800000 1.51320000 1.49590000 1.51610000 1.48892172 0.01110213 81456 1332288000 2012.03.21 00:00 1.51310000 1.51740000 1.50930000 1.51910000 1.49163394 0.01281190 88515 1332374400 2012.03.22 00:00 1.51730000 1.52230000 1.51450000 1.52910000 1.49455451 0.01417008 93535 1332460800 2012.03.23 00:00 1.52240000 1.51570000 1.51380000 1.52640000 1.49656837 0.01520295 83262 1332720000 2012.03.26 00:00 1.51680000 1.51590000 1.50970000 1.52060000 1.49840948 0.01510601 74501 1332806400 2012.03.27 00:00 1.51590000 1.52480000 1.51430000 1.52580000 1.50092286 0.01594835 76217 1332892800 2012.03.28 00:00 1.52480000 1.52900000 1.52360000 1.53300000 1.50359687 0.01717260 90796 1332979200 2012.03.29 00:00 1.52890000 1.53660000 1.52710000 1.54160000 1.50674003 0.01817739 97239 1333065600 2012.03.30 00:00 1.53660000 1.54960000 1.53460000 1.54960000 1.51082193 0.01990350 89288 1333324800 2012.04.02 00:00 1.53440000 1.53770000 1.53130000 1.54680000 1.51338175 0.02053774 80112 1333411200 2012.04.03 00:00 1.53770000 1.53990000 1.53220000 1.54500000 1.51590729 0.02112683 91200 1333497600 2012.04.04 00:00 1.53990000 1.54670000 1.53910000 1.54990000 1.51883993 0.02174876 94628 1333584000 2012.04.05 00:00 1.54660000 1.53650000 1.53380000 1.54990000 1.52052184 0.02118369 83613 1333670400 2012.04.06 00:00 1.53650000 1.54010000 1.53460000 1.54500000 1.52238643 0.02000597 34910 1333929600 2012.04.09 00:00 1.54210000 1.54070000 1.53740000 1.54470000 1.52413058 0.01895379 49429 1334016000 2012.04.10 00:00 1.54050000 1.54690000 1.53790000 1.54810000 1.52629910 0.01792200 105251 1334102400 2012.04.11 00:00 1.54650000 1.54370000 1.54010000 1.55020000 1.52795633 0.01730834 100007 1334188800 2012.04.12 00:00 1.54350000 1.52830000 1.52590000 1.54470000 1.52798906 0.01537235 99312 1334275200 2012.04.13 00:00 1.52860000 1.52740000 1.52610000 1.53590000 1.52793296 0.01358250 90547 1334534400 2012.04.16 00:00 1.52810000 1.53500000 1.52640000 1.53600000 1.52860601 0.01169028 98429 1334620800 2012.04.17 00:00 1.53490000 1.53220000 1.52920000 1.54230000 1.52894829 0.01106035 87442 1334707200 2012.04.18 00:00 1.53140000 1.54660000 1.53010000 1.54890000 1.53062941 0.01069865 89231 1334793600 2012.04.19 00:00 1.54620000 1.55360000 1.54290000 1.55650000 1.53281708 0.01082371 94844 1334880000 2012.04.20 00:00 1.55350000 1.55290000 1.55210000 1.56040000 1.53472974 0.01028187 83220 1335139200 2012.04.23 00:00 1.55410000 1.56300000 1.55310000 1.56700000 1.53742215 0.01018840 78922 1335225600 2012.04.24 00:00 1.56310000 1.56470000 1.56110000 1.57280000 1.54002004 0.01063586 83412 1335312000 2012.04.25 00:00 1.56390000 1.56080000 1.55490000 1.56570000 1.54199908 0.01078098 83255 1335398400 2012.04.26 00:00 1.56110000 1.55720000 1.55710000 1.56240000 1.54344679 0.01091905 76566 1335484800 2012.04.27 00:00 1.55730000 1.55290000 1.55230000 1.56130000 1.54434709 0.01091798 85472 1335744000 2012.04.30 00:00 1.55590000 1.55640000 1.55400000 1.56080000 1.54549499 0.01100674 64992 1335830400 2012.05.01 00:00 1.55620000 1.56960000 1.55600000 1.57310000 1.54779071 0.01197941 61128 1335916800 2012.05.02 00:00 1.56910000 1.56780000 1.56540000 1.57360000 1.54969635 0.01277470 78979 1336003200 2012.05.03 00:00 1.56730000 1.57600000 1.56720000 1.57990000 1.55220146 0.01377955 66845 1336089600 2012.05.04 00:00 1.57550000 1.58560000 1.57530000 1.58870000 1.55538227 0.01558689 64316 1336348800 2012.05.07 00:00 1.58860000 1.58730000 1.58370000 1.59440000 1.55842206 0.01709598 53876 1336435200 2012.05.08 00:00 1.58740000 1.59610000 1.58460000 1.59970000 1.56201043 0.01932775 56948 1336521600 2012.05.09 00:00 1.59600000 1.60430000 1.59540000 1.60600000 1.56603801 0.02171418 70247 1336608000 2012.05.10 00:00 1.60430000 1.60130000 1.59300000 1.60750000 1.56939630 0.02199640 58211 1336694400 2012.05.11 00:00 1.60090000 1.60350000 1.59680000 1.60780000 1.57264427 0.02170763 46253 1336953600 2012.05.14 00:00 1.60410000 1.61570000 1.60170000 1.61630000 1.57674481 0.02262917 59391 1337040000 2012.05.15 00:00 1.61540000 1.60920000 1.60220000 1.61750000 1.57983578 0.02187011 59628 1337126400 2012.05.16 00:00 1.60900000 1.60460000 1.59810000 1.61450000 1.58219428 0.02150929 51623 1337212800 2012.05.17 00:00 1.60450000 1.59710000 1.58940000 1.60550000 1.58361387 0.02091485 49715 1337299200 2012.05.18 00:00 1.59690000 1.60610000 1.59450000 1.61300000 1.58575541 0.02046091 52178 1337558400 2012.05.21 00:00 1.60550000 1.59650000 1.59640000 1.61110000 1.58677870 0.01999561 46553 1337644800 2012.05.22 00:00 1.59670000 1.60600000 1.59250000 1.60810000 1.58860930 0.01984696 46953 1337731200 2012.05.23 00:00 1.60680000 1.60940000 1.60620000 1.61850000 1.59058937 0.01935833 52517 1337817600 2012.05.24 00:00 1.60950000 1.60440000 1.59990000 1.61220000 1.59190467 0.01803523 50970 1337904000 2012.05.25 00:00 1.60470000 1.60410000 1.59850000 1.60870000 1.59306613 0.01583289 38619 1338163200 2012.05.28 00:00 1.59790000 1.59120000 1.58830000 1.60040000 1.59288840 0.01360108 28595 1338249600 2012.05.29 00:00 1.59070000 1.58790000 1.58670000 1.59720000 1.59241332 0.01280306 46135 1338336000 2012.05.30 00:00 1.58770000 1.59450000 1.58700000 1.60050000 1.59261205 0.01145648 51376 1338422400 2012.05.31 00:00 1.59510000 1.58260000 1.57880000 1.59890000 1.59165852 0.01167313 52115 1338508800 2012.06.01 00:00 1.58270000 1.58460000 1.58140000 1.59540000 1.59098628 0.01215198 54555 1338768000 2012.06.04 00:00 1.58360000 1.58110000 1.58020000 1.59410000 1.59004473 0.01295662 46329 1338854400 2012.06.05 00:00 1.58110000 1.57860000 1.57070000 1.58290000 1.58895475 0.01383525 47353 1338940800 2012.06.06 00:00 1.57730000 1.56060000 1.55980000 1.57900000 1.58625430 0.01627615 51808 1339027200 2012.06.07 00:00 1.56070000 1.56890000 1.55230000 1.57010000 1.58460151 0.01726498 55725 1339113600 2012.06.08 00:00 1.56890000 1.55930000 1.55620000 1.57370000 1.58219184 0.01882209 50586 1339372800 2012.06.11 00:00 1.55200000 1.56950000 1.55090000 1.56990000 1.58098310 0.01805722 46957 1339459200 2012.06.12 00:00 1.56950000 1.56310000 1.56130000 1.57070000 1.57927994 0.01809309 47557 1339545600 2012.06.13 00:00 1.56340000 1.56060000 1.55670000 1.56610000 1.57750090 0.01836721 45572 1339632000 2012.06.14 00:00 1.56080000 1.55230000 1.55110000 1.56270000 1.57510082 0.01955432 47190 1339718400 2012.06.15 00:00 1.55180000 1.55740000 1.54450000 1.55950000 1.57341502 0.01927366 45958 1339977600 2012.06.18 00:00 1.55290000 1.54700000 1.54420000 1.55570000 1.57089931 0.02024583 77007 1340064000 2012.06.19 00:00 1.54700000 1.54310000 1.54010000 1.55210000 1.56825175 0.02038889 71466 1340150400 2012.06.20 00:00 1.54310000 1.54130000 1.53740000 1.54750000 1.56568492 0.01977804 73171 1340236800 2012.06.21 00:00 1.54130000 1.55350000 1.53990000 1.55430000 1.56452445 0.01824367 79993 1340323200 2012.06.22 00:00 1.55400000 1.54760000 1.54600000 1.56010000 1.56291260 0.01664195 69211 1340582400 2012.06.25 00:00 1.54920000 1.55550000 1.54910000 1.56030000 1.56220664 0.01556799 63049 1340668800 2012.06.26 00:00 1.55540000 1.55360000 1.55090000 1.55710000 1.56138696 0.01464911 59728 1340755200 2012.06.27 00:00 1.55380000 1.54420000 1.54300000 1.55630000 1.55975010 0.01316820 55575 1340841600 2012.06.28 00:00 1.54420000 1.54420000 1.53940000 1.54910000 1.55826914 0.01254129 69088 1340928000 2012.06.29 00:00 1.54440000 1.53400000 1.52850000 1.54840000 1.55595780 0.01207714 79681 1341187200 2012.07.02 00:00 1.52940000 1.53070000 1.52560000 1.53430000 1.55355229 0.01178592 63069 1341273600 2012.07.03 00:00 1.53090000 1.52560000 1.52450000 1.53380000 1.55089017 0.01174620 58696 1341360000 2012.07.04 00:00 1.52560000 1.51650000 1.51450000 1.52600000 1.54761491 0.01366660 49108 1341446400 2012.07.05 00:00 1.51660000 1.50890000 1.50690000 1.52260000 1.54392778 0.01537173 65155 1341532800 2012.07.06 00:00 1.50890000 1.51640000 1.50800000 1.52020000 1.54130609 0.01629979 60677 1341792000 2012.07.09 00:00 1.51730000 1.52070000 1.51590000 1.52510000 1.53934360 0.01578205 56608 1341878400 2012.07.10 00:00 1.52080000 1.52270000 1.51580000 1.52550000 1.53775850 0.01534480 58548 1341964800 2012.07.11 00:00 1.52260000 1.51190000 1.51190000 1.52420000 1.53529578 0.01555511 58518 1342051200 2012.07.12 00:00 1.51200000 1.52140000 1.51140000 1.52780000 1.53397237 0.01541507 61010 1342137600 2012.07.13 00:00 1.52130000 1.52280000 1.51660000 1.52470000 1.53290834 0.01468523 56383 1342396800 2012.07.16 00:00 1.51930000 1.52540000 1.51910000 1.52870000 1.53219326 0.01441382 49493 1342483200 2012.07.17 00:00 1.52530000 1.51720000 1.51620000 1.52660000 1.53076533 0.01452030 58753 1342569600 2012.07.18 00:00 1.51700000 1.51020000 1.50900000 1.52030000 1.52880673 0.01496480 57693 1342656000 2012.07.19 00:00 1.51020000 1.50770000 1.50270000 1.51090000 1.52679656 0.01455838 55345 1342742400 2012.07.20 00:00 1.50780000 1.50490000 1.50380000 1.51040000 1.52471118 0.01449100 50491 1343001600 2012.07.23 00:00 1.50770000 1.51140000 1.50520000 1.51260000 1.52344344 0.01294227 64170 1343088000 2012.07.24 00:00 1.51130000 1.51670000 1.50590000 1.51740000 1.52280121 0.01100735 63154 1343174400 2012.07.25 00:00 1.51650000 1.50290000 1.50100000 1.52200000 1.52090586 0.01028464 65921 1343260800 2012.07.26 00:00 1.50290000 1.50860000 1.49620000 1.51150000 1.51973387 0.00883372 65063 1343347200 2012.07.27 00:00 1.50850000 1.50150000 1.49970000 1.50960000 1.51799731 0.00847163 63896 1343606400 2012.07.30 00:00 1.50200000 1.49550000 1.49350000 1.50430000 1.51585471 0.00860757 54266 1343692800 2012.07.31 00:00 1.49560000 1.49250000 1.48680000 1.49780000 1.51363045 0.00913669 59365 1343779200 2012.08.01 00:00 1.49230000 1.48510000 1.48170000 1.49640000 1.51091327 0.01061208 58201 1343865600 2012.08.02 00:00 1.48510000 1.48260000 1.47790000 1.48770000 1.50821677 0.01220394 64598 1343952000 2012.08.03 00:00 1.48250000 1.47930000 1.47520000 1.48430000 1.50546279 0.01373152 61402 1344211200 2012.08.06 00:00 1.47630000 1.47600000 1.47250000 1.48250000 1.50265681 0.01498623 52524 1344297600 2012.08.07 00:00 1.47610000 1.47990000 1.47100000 1.48240000 1.50048949 0.01533526 54195 1344384000 2012.08.08 00:00 1.48000000 1.48060000 1.47520000 1.48410000 1.49859526 0.01594926 52716 1344470400 2012.08.09 00:00 1.48060000 1.47790000 1.47580000 1.48460000 1.49662428 0.01596918 55691 1344556800 2012.08.10 00:00 1.47780000 1.48310000 1.47730000 1.48780000 1.49533625 0.01524466 51349 1344816000 2012.08.13 00:00 1.48460000 1.49100000 1.48340000 1.49440000 1.49492328 0.01371974 48835 1344902400 2012.08.14 00:00 1.49100000 1.49440000 1.48980000 1.49590000 1.49487344 0.01278091 48134 1344988800 2012.08.15 00:00 1.49440000 1.49270000 1.49180000 1.49890000 1.49466645 0.01229630 42700 1345075200 2012.08.16 00:00 1.49270000 1.49660000 1.49180000 1.50070000 1.49485059 0.01198604 47852 1345161600 2012.08.17 00:00 1.49610000 1.50600000 1.49450000 1.50740000 1.49591244 0.01226760 47899 1345420800 2012.08.20 00:00 1.50500000 1.50410000 1.50040000 1.50640000 1.49669221 0.01216619 42234 1345507200 2012.08.21 00:00 1.50410000 1.50480000 1.49710000 1.50670000 1.49746438 0.01181137 50007 1345593600 2012.08.22 00:00 1.50480000 1.51150000 1.50470000 1.51470000 1.49880111 0.01279774 55833 1345680000 2012.08.23 00:00 1.51150000 1.51910000 1.50820000 1.51980000 1.50073433 0.01438304 54841 1345766400 2012.08.24 00:00 1.51910000 1.51960000 1.51790000 1.52730000 1.50253106 0.01592010 49422 1346025600 2012.08.27 00:00 1.51700000 1.52300000 1.51670000 1.52360000 1.50448049 0.01746792 36238 1346112000 2012.08.28 00:00 1.52300000 1.52440000 1.51930000 1.52640000 1.50637758 0.01874425 47687 1346198400 2012.08.29 00:00 1.52440000 1.52960000 1.52350000 1.52960000 1.50858924 0.01985043 42481 1346284800 2012.08.30 00:00 1.52920000 1.53420000 1.52890000 1.53600000 1.51102836 0.02083583 46797 1346371200 2012.08.31 00:00 1.53420000 1.53660000 1.53030000 1.53980000 1.51346376 0.02134047 52720 1346630400 2012.09.03 00:00 1.54320000 1.54990000 1.54080000 1.55350000 1.51693387 0.02240374 37198 1346716800 2012.09.04 00:00 1.54990000 1.55190000 1.54490000 1.55510000 1.52026398 0.02326867 48770 1346803200 2012.09.05 00:00 1.55190000 1.55990000 1.55130000 1.56360000 1.52403884 0.02431919 55997 1346889600 2012.09.06 00:00 1.55990000 1.54930000 1.54700000 1.56260000 1.52644467 0.02337764 52746 1346976000 2012.09.07 00:00 1.54940000 1.54110000 1.53800000 1.55000000 1.52784041 0.02185663 56804 1347235200 2012.09.10 00:00 1.54390000 1.54680000 1.54050000 1.54770000 1.52964609 0.02102749 38098 1347321600 2012.09.11 00:00 1.54650000 1.53990000 1.53700000 1.54990000 1.53062265 0.01978187 37981 1347408000 2012.09.12 00:00 1.53950000 1.53820000 1.53320000 1.54160000 1.53134430 0.01801889 41880 1347494400 2012.09.13 00:00 1.53820000 1.53170000 1.52930000 1.54510000 1.53137818 0.01625877 41011 1347580800 2012.09.14 00:00 1.53120000 1.53700000 1.52770000 1.53860000 1.53191359 0.01525357 46386 1347840000 2012.09.17 00:00 1.53640000 1.55110000 1.53520000 1.55370000 1.53374087 0.01430140 41369 1347926400 2012.09.18 00:00 1.55060000 1.55320000 1.54950000 1.56010000 1.53559412 0.01309413 45862 1348012800 2012.09.19 00:00 1.55260000 1.54760000 1.54550000 1.55870000 1.53673753 0.01194516 46081 1348099200 2012.09.20 00:00 1.54700000 1.55340000 1.54700000 1.55960000 1.53832444 0.01141309 53811 1348185600 2012.09.21 00:00 1.55320000 1.55240000 1.54710000 1.55610000 1.53966497 0.01063370 47844 1348444800 2012.09.24 00:00 1.55370000 1.55570000 1.55250000 1.55990000 1.54119211 0.01002705 40193 1348531200 2012.09.25 00:00 1.55500000 1.55780000 1.55250000 1.55990000 1.54277382 0.00937836 45174 1348617600 2012.09.26 00:00 1.55740000 1.55840000 1.55650000 1.56420000 1.54426202 0.00895618 47377 1348704000 2012.09.27 00:00 1.55820000 1.55400000 1.55230000 1.56100000 1.54518945 0.00855990 53657 1348790400 2012.09.28 00:00 1.55460000 1.55610000 1.54970000 1.55680000 1.54622855 0.00825436 53658 1349049600 2012.10.01 00:00 1.55730000 1.55630000 1.55370000 1.56080000 1.54718774 0.00818558 52036 1349136000 2012.10.02 00:00 1.55630000 1.57100000 1.55500000 1.57430000 1.54945557 0.00917389 56025 1349222400 2012.10.03 00:00 1.57110000 1.57320000 1.57080000 1.57900000 1.55171694 0.01020171 52612 1349308800 2012.10.04 00:00 1.57320000 1.58090000 1.57220000 1.58180000 1.55449628 0.01217067 57168 1349395200 2012.10.05 00:00 1.58090000 1.58400000 1.57600000 1.58830000 1.55730616 0.01371516 48573 1349654400 2012.10.08 00:00 1.58830000 1.57220000 1.56860000 1.58850000 1.55872462 0.01410014 48827 1349740800 2012.10.09 00:00 1.57240000 1.56790000 1.56520000 1.57270000 1.55959847 0.01371223 56448 1349827200 2012.10.10 00:00 1.56760000 1.56380000 1.56160000 1.57040000 1.55999861 0.01291296 53581 1349913600 2012.10.11 00:00 1.56370000 1.56290000 1.55700000 1.56750000 1.56027494 0.01126740 52813 1350000000 2012.10.12 00:00 1.56300000 1.57010000 1.55890000 1.57320000 1.56121066 0.01010717 47470 1350259200 2012.10.15 00:00 1.56740000 1.56700000 1.56650000 1.57210000 1.56176202 0.00985729 54082 1350345600 2012.10.16 00:00 1.56730000 1.56770000 1.56420000 1.57040000 1.56232754 0.00966861 51527 1350432000 2012.10.17 00:00 1.56790000 1.55500000 1.55420000 1.56870000 1.56162968 0.00938770 55361 1350518400 2012.10.18 00:00 1.55430000 1.54770000 1.54700000 1.55700000 1.56030305 0.01008518 51997 1350604800 2012.10.19 00:00 1.54740000 1.54900000 1.54650000 1.55180000 1.55922657 0.01063451 47284 1350864000 2012.10.22 00:00 1.55170000 1.55110000 1.55030000 1.55580000 1.55845261 0.01107633 44291 1350950400 2012.10.23 00:00 1.55140000 1.55390000 1.54940000 1.55710000 1.55801903 0.01131048 48233 1351036800 2012.10.24 00:00 1.55440000 1.54830000 1.54500000 1.55450000 1.55709340 0.01191592 46764 1351123200 2012.10.25 00:00 1.54880000 1.55750000 1.54660000 1.56000000 1.55713213 0.01187771 44991 1351209600 2012.10.26 00:00 1.55760000 1.55170000 1.55080000 1.56320000 1.55661478 0.01218138 43838 1351468800 2012.10.29 00:00 1.55310000 1.55140000 1.54760000 1.55450000 1.55611814 0.01247595 24562 1351555200 2012.10.30 00:00 1.55120000 1.55070000 1.54670000 1.55270000 1.55560212 0.01231494 24080 1351641600 2012.10.31 00:00 1.55090000 1.55410000 1.54700000 1.55570000 1.55545906 0.01173302 28087 1351728000 2012.11.01 00:00 1.55470000 1.55080000 1.54960000 1.55990000 1.55501534 0.01046826 32144 1351814400 2012.11.02 00:00 1.55110000 1.54940000 1.54190000 1.55210000 1.55448055 0.00846652 36078 1352073600 2012.11.05 00:00 1.54890000 1.54140000 1.54010000 1.54990000 1.55323478 0.00829484 29432 1352160000 2012.11.06 00:00 1.54120000 1.53320000 1.53000000 1.54160000 1.55132671 0.00916798 33312 1352246400 2012.11.07 00:00 1.53270000 1.53540000 1.52910000 1.53670000 1.54980988 0.00972409 45788 1352332800 2012.11.08 00:00 1.53510000 1.53550000 1.52980000 1.53780000 1.54844703 0.01007238 51507 1352419200 2012.11.09 00:00 1.53570000 1.53070000 1.52920000 1.53880000 1.54675684 0.00993669 47860 1352678400 2012.11.12 00:00 1.52910000 1.52230000 1.52050000 1.53110000 1.54442762 0.01067558 26698 1352764800 2012.11.13 00:00 1.52230000 1.52060000 1.52000000 1.52830000 1.54215832 0.01098571 44520 1352851200 2012.11.14 00:00 1.52060000 1.52640000 1.51820000 1.52810000 1.54065753 0.01139300 34824 1352937600 2012.11.15 00:00 1.52650000 1.53530000 1.52630000 1.53860000 1.54014729 0.01143809 36148 1353024000 2012.11.16 00:00 1.53560000 1.53570000 1.53370000 1.54030000 1.53972374 0.01137780 37165 1353283200 2012.11.19 00:00 1.53390000 1.52760000 1.52690000 1.53570000 1.53856909 0.01156191 29969 1353369600 2012.11.20 00:00 1.52750000 1.53280000 1.52510000 1.53660000 1.53801966 0.01117850 31872 1353456000 2012.11.21 00:00 1.53280000 1.53820000 1.53200000 1.54140000 1.53803683 0.01093808 34286 1353542400 2012.11.22 00:00 1.53830000 1.53400000 1.53300000 1.54140000 1.53765237 0.01007609 26343 1353628800 2012.11.23 00:00 1.53360000 1.53260000 1.52940000 1.53590000 1.53717119 0.00961506 30865 1353888000 2012.11.26 00:00 1.53230000 1.53160000 1.53000000 1.53410000 1.53664060 0.00910092 29824 1353974400 2012.11.27 00:00 1.53160000 1.53350000 1.52820000 1.53430000 1.53634150 0.00851925 36863 1354060800 2012.11.28 00:00 1.53350000 1.52830000 1.52730000 1.53470000 1.53557564 0.00752879 35095 1354147200 2012.11.29 00:00 1.52850000 1.53700000 1.52800000 1.53870000 1.53571129 0.00677436 34572 1354233600 2012.11.30 00:00 1.53700000 1.53520000 1.53470000 1.54080000 1.53566260 0.00601768 35979 1354492800 2012.12.03 00:00 1.53570000 1.54400000 1.53430000 1.54560000 1.53645664 0.00661083 35665 1354579200 2012.12.04 00:00 1.54190000 1.53750000 1.53530000 1.54550000 1.53655601 0.00663187 35413 1354665600 2012.12.05 00:00 1.53740000 1.53930000 1.53610000 1.54140000 1.53681734 0.00680205 33645 1354752000 2012.12.06 00:00 1.53950000 1.53020000 1.52940000 1.54130000 1.53618712 0.00659564 34650 1354838400 2012.12.07 00:00 1.53010000 1.52870000 1.52660000 1.53280000 1.53547406 0.00633302 31714 1355097600 2012.12.10 00:00 1.52890000 1.53250000 1.52770000 1.53330000 1.53519081 0.00552979 25145 1355184000 2012.12.11 00:00 1.53240000 1.53040000 1.52990000 1.53620000 1.53473455 0.00444785 27456 1355270400 2012.12.12 00:00 1.53050000 1.52990000 1.52750000 1.53170000 1.53427411 0.00409291 29128 1355356800 2012.12.13 00:00 1.53040000 1.53020000 1.52760000 1.53240000 1.53388610 0.00412892 29068 1355443200 2012.12.14 00:00 1.53030000 1.53000000 1.52740000 1.53270000 1.53351600 0.00415321 29946 1355702400 2012.12.17 00:00 1.53180000 1.53530000 1.52990000 1.53930000 1.53368590 0.00395882 59309 1355788800 2012.12.18 00:00 1.53530000 1.54260000 1.53500000 1.54430000 1.53453486 0.00443944 26993 1355875200 2012.12.19 00:00 1.54260000 1.55000000 1.54250000 1.55380000 1.53600773 0.00573194 40111 1355961600 2012.12.20 00:00 1.55000000 1.55270000 1.54860000 1.55560000 1.53759747 0.00710551 40239 1356048000 2012.12.21 00:00 1.55260000 1.55350000 1.55060000 1.56020000 1.53911200 0.00819382 47386 1356307200 2012.12.24 00:00 1.55310000 1.55370000 1.55230000 1.55790000 1.54050133 0.00898565 22168 1356480000 2012.12.26 00:00 1.55530000 1.55520000 1.55320000 1.55910000 1.54190121 0.00978716 23912 1356566400 2012.12.27 00:00 1.55460000 1.55110000 1.54930000 1.56080000 1.54277728 0.00974454 35917 1356652800 2012.12.28 00:00 1.55110000 1.55830000 1.54910000 1.55960000 1.54425564 0.01061749 29569 1356912000 2012.12.31 00:00 1.55960000 1.56470000 1.55260000 1.56750000 1.54620272 0.01184045 23281 1357084800 2013.01.02 00:00 1.56380000 1.54740000 1.54710000 1.56460000 1.54631675 0.01186786 48005 1357171200 2013.01.03 00:00 1.54720000 1.53870000 1.53500000 1.54900000 1.54559134 0.01162619 37248 1357257600 2013.01.04 00:00 1.53880000 1.53340000 1.53230000 1.54140000 1.54443026 0.01160241 44454 1357516800 2013.01.07 00:00 1.53330000 1.53330000 1.52830000 1.53550000 1.54337024 0.01130867 43359 1357603200 2013.01.08 00:00 1.53410000 1.52830000 1.52770000 1.53770000 1.54193498 0.01132321 73651 1357689600 2013.01.09 00:00 1.52830000 1.52370000 1.51900000 1.53070000 1.54019831 0.01200202 45348 1357776000 2013.01.10 00:00 1.52360000 1.52540000 1.51550000 1.52620000 1.53878895 0.01252581 45321 1357862400 2013.01.11 00:00 1.52550000 1.53050000 1.52320000 1.53150000 1.53799952 0.01272461 44392 1358121600 2013.01.14 00:00 1.52840000 1.52100000 1.51790000 1.53290000 1.53638052 0.01367789 75965 1358208000 2013.01.15 00:00 1.52100000 1.52040000 1.51980000 1.52600000 1.53485857 0.01463126 48672 1358294400 2013.01.16 00:00 1.52050000 1.51380000 1.51270000 1.52230000 1.53285299 0.01613758 46946 1358380800 2013.01.17 00:00 1.51390000 1.51630000 1.51330000 1.52520000 1.53127651 0.01702592 48901 1358467200 2013.01.18 00:00 1.51630000 1.51040000 1.50890000 1.52080000 1.52928828 0.01786693 49728 1358726400 2013.01.21 00:00 1.50800000 1.50490000 1.50310000 1.51100000 1.52696558 0.01870221 30489 1358812800 2013.01.22 00:00 1.50500000 1.49880000 1.49630000 1.50730000 1.52428315 0.01963589 44725 1358899200 2013.01.23 00:00 1.49880000 1.50110000 1.49740000 1.50650000 1.52207523 0.01985318 41030 1358985600 2013.01.24 00:00 1.50110000 1.51060000 1.50080000 1.51190000 1.52098235 0.01889354 46028 1359072000 2013.01.25 00:00 1.51060000 1.51470000 1.50700000 1.51870000 1.52038403 0.01784640 45670 1359331200 2013.01.28 00:00 1.51300000 1.50640000 1.50620000 1.51540000 1.51905222 0.01621649 41811 1359417600 2013.01.29 00:00 1.50650000 1.50470000 1.50120000 1.50800000 1.51768534 0.01308942 42103 1359504000 2013.01.30 00:00 1.50460000 1.51640000 1.50310000 1.51870000 1.51756293 0.01128146 43062 1359590400 2013.01.31 00:00 1.51640000 1.52090000 1.51470000 1.52340000 1.51788074 0.01030083 45966 1359676800 2013.02.01 00:00 1.52100000 1.50810000 1.50760000 1.53130000 1.51694924 0.00975973 50564 1359936000 2013.02.04 00:00 1.50470000 1.50950000 1.50350000 1.51210000 1.51623979 0.00902201 37792 1360022400 2013.02.05 00:00 1.50960000 1.50700000 1.50220000 1.51880000 1.51535981 0.00859478 46170 1360108800 2013.02.06 00:00 1.50680000 1.51690000 1.50610000 1.52230000 1.51550650 0.00844138 44342 1360195200 2013.02.07 00:00 1.51690000 1.52810000 1.51500000 1.52860000 1.51670588 0.00903791 49145 1360281600 2013.02.08 00:00 1.52820000 1.52980000 1.52180000 1.53450000 1.51795294 0.00956899 44376 1360540800 2013.02.11 00:00 1.53150000 1.52660000 1.52200000 1.53540000 1.51877647 0.01016028 36962 1360627200 2013.02.12 00:00 1.52660000 1.51950000 1.51440000 1.52850000 1.51884537 0.01019291 43227 1360713600 2013.02.13 00:00 1.52020000 1.49840000 1.49820000 1.52100000 1.51689820 0.01012069 46703 1360800000 2013.02.14 00:00 1.49870000 1.49540000 1.49460000 1.50190000 1.51485075 0.01035556 46317 1360886400 2013.02.15 00:00 1.49530000 1.50480000 1.49310000 1.50860000 1.51389353 0.01025140 44747 1361145600 2013.02.18 00:00 1.50640000 1.50010000 1.49960000 1.50780000 1.51257986 0.01021736 36105 1361232000 2013.02.19 00:00 1.50020000 1.48900000 1.48720000 1.50180000 1.51033416 0.01086063 51143 1361318400 2013.02.20 00:00 1.48900000 1.48520000 1.47860000 1.49360000 1.50794043 0.01214559 59641 1361404800 2013.02.21 00:00 1.48520000 1.48870000 1.47790000 1.49120000 1.50610801 0.01308115 62392 1361491200 2013.02.22 00:00 1.48880000 1.47000000 1.46840000 1.48990000 1.50266915 0.01567128 54996 1361750400 2013.02.25 00:00 1.46260000 1.47760000 1.46240000 1.47970000 1.50028161 0.01709850 64764 1361836800 2013.02.26 00:00 1.47760000 1.47820000 1.47410000 1.48400000 1.49817860 0.01826920 66600 1361923200 2013.02.27 00:00 1.47820000 1.48070000 1.47580000 1.48830000 1.49651397 0.01862836 56100 1362009600 2013.02.28 00:00 1.48080000 1.48410000 1.47470000 1.48660000 1.49533169 0.01828540 50708 1362096000 2013.03.01 00:00 1.48400000 1.47350000 1.46890000 1.48560000 1.49325248 0.01913372 52091 1362355200 2013.03.04 00:00 1.47440000 1.48220000 1.47280000 1.48600000 1.49219987 0.01917194 49745 1362441600 2013.03.05 00:00 1.48220000 1.47450000 1.47300000 1.48480000 1.49051416 0.01962431 51668 1362528000 2013.03.06 00:00 1.47440000 1.46730000 1.46480000 1.47580000 1.48830329 0.01979229 46547 1362614400 2013.03.07 00:00 1.46730000 1.46220000 1.45910000 1.46950000 1.48581726 0.01892613 54552 1362700800 2013.03.08 00:00 1.46210000 1.45660000 1.45350000 1.46550000 1.48303467 0.01764692 52319 1362960000 2013.03.11 00:00 1.46140000 1.45050000 1.45050000 1.46210000 1.47993613 0.01649747 39173 1363046400 2013.03.12 00:00 1.45040000 1.44330000 1.43800000 1.45220000 1.47644697 0.01613932 47397 1363132800 2013.03.13 00:00 1.44340000 1.44890000 1.44210000 1.45380000 1.47382345 0.01664245 46094 1363219200 2013.03.14 00:00 1.44890000 1.45230000 1.43980000 1.45480000 1.47177360 0.01672337 54236 1363305600 2013.03.15 00:00 1.45230000 1.45110000 1.44860000 1.46280000 1.46980468 0.01570180 47286 1363564800 2013.03.18 00:00 1.45970000 1.45190000 1.45140000 1.46280000 1.46809948 0.01465498 46909 1363651200 2013.03.19 00:00 1.45190000 1.45590000 1.45140000 1.45990000 1.46693762 0.01409068 45049 1363737600 2013.03.20 00:00 1.45590000 1.45430000 1.44770000 1.46110000 1.46573404 0.01367841 49362 1363824000 2013.03.21 00:00 1.45430000 1.45290000 1.45010000 1.46250000 1.46451175 0.01283554 47833 1363910400 2013.03.22 00:00 1.45290000 1.45750000 1.45250000 1.46050000 1.46384396 0.01279959 39676 1364169600 2013.03.25 00:00 1.45830000 1.44950000 1.44710000 1.46180000 1.46247787 0.01263972 50622 1364256000 2013.03.26 00:00 1.44950000 1.44550000 1.44240000 1.45270000 1.46086093 0.01247237 42813 1364342400 2013.03.27 00:00 1.44540000 1.44790000 1.44540000 1.45010000 1.45962656 0.01178877 45642 1364428800 2013.03.28 00:00 1.44800000 1.45740000 1.44760000 1.45960000 1.45941450 0.01039735 44257 1364515200 2013.03.29 00:00 1.45730000 1.45760000 1.45570000 1.46200000 1.45924169 0.00985835 23213 1364774400 2013.04.01 00:00 1.45720000 1.46070000 1.45710000 1.46410000 1.45938058 0.00849513 23663 1364860800 2013.04.02 00:00 1.46070000 1.44520000 1.44490000 1.46150000 1.45803005 0.00751860 42251 1364947200 2013.04.03 00:00 1.44520000 1.44590000 1.44100000 1.44910000 1.45687481 0.00691463 44248 1365033600 2013.04.04 00:00 1.44600000 1.45890000 1.44290000 1.46250000 1.45706768 0.00696015 60145 1365120000 2013.04.05 00:00 1.45890000 1.47640000 1.45810000 1.48010000 1.45890885 0.00921007 58083 1365379200 2013.04.08 00:00 1.47640000 1.46510000 1.46400000 1.48290000 1.45949849 0.00945775 48051 1365465600 2013.04.09 00:00 1.46510000 1.46060000 1.45790000 1.46620000 1.45960339 0.00879729 51164 1365552000 2013.04.10 00:00 1.46060000 1.45390000 1.45120000 1.46260000 1.45906021 0.00828323 45465 1365638400 2013.04.11 00:00 1.45400000 1.45890000 1.45180000 1.46060000 1.45904495 0.00813727 49851 1365724800 2013.04.12 00:00 1.45880000 1.46030000 1.45660000 1.46540000 1.45916448 0.00799527 48435 1365984000 2013.04.15 00:00 1.45960000 1.48180000 1.45880000 1.48440000 1.46132025 0.00997732 69067 1366070400 2013.04.16 00:00 1.48180000 1.47820000 1.47440000 1.48450000 1.46292784 0.01114529 67815 1366156800 2013.04.17 00:00 1.47830000 1.47910000 1.47200000 1.48480000 1.46446805 0.01208286 67679 1366243200 2013.04.18 00:00 1.47910000 1.48270000 1.47360000 1.48690000 1.46620442 0.01305546 58614 1366329600 2013.04.19 00:00 1.48270000 1.48120000 1.47810000 1.48690000 1.46763257 0.01381947 54735 1366588800 2013.04.22 00:00 1.48170000 1.48820000 1.47810000 1.48940000 1.46959138 0.01458354 48568 1366675200 2013.04.23 00:00 1.48760000 1.48510000 1.48410000 1.49420000 1.47106839 0.01441260 56795 1366761600 2013.04.24 00:00 1.48500000 1.48520000 1.48240000 1.48920000 1.47241426 0.01416394 53751 1366848000 2013.04.25 00:00 1.48490000 1.49930000 1.48360000 1.50090000 1.47497480 0.01559830 56498 1366934400 2013.04.26 00:00 1.49930000 1.50490000 1.49560000 1.50750000 1.47782482 0.01716863 53589 1367193600 2013.04.29 00:00 1.50580000 1.49700000 1.49500000 1.50710000 1.47965103 0.01772979 44222 1367280000 2013.04.30 00:00 1.49700000 1.49720000 1.49270000 1.50170000 1.48132236 0.01679498 49244 1367366400 2013.05.01 00:00 1.49720000 1.51270000 1.49610000 1.51620000 1.48431071 0.01683430 45671 1367452800 2013.05.02 00:00 1.51270000 1.51520000 1.51210000 1.52350000 1.48725254 0.01772849 54003 1367539200 2013.05.03 00:00 1.51520000 1.50900000 1.50780000 1.51780000 1.48932373 0.01861693 48065 1367798400 2013.05.06 00:00 1.50970000 1.51460000 1.50850000 1.52060000 1.49173099 0.01910366 34855 1367884800 2013.05.07 00:00 1.51450000 1.51980000 1.51430000 1.52890000 1.49440423 0.01926494 49188 1367971200 2013.05.08 00:00 1.51980000 1.52700000 1.51710000 1.53030000 1.49750859 0.01884639 48857 1368057600 2013.05.09 00:00 1.52690000 1.53020000 1.51520000 1.53620000 1.50062206 0.01855380 54086 1368144000 2013.05.10 00:00 1.53020000 1.53260000 1.52950000 1.54200000 1.50366758 0.01790944 54968 1368403200 2013.05.13 00:00 1.53480000 1.53670000 1.53290000 1.54300000 1.50681352 0.01898660 52620 1368489600 2013.05.14 00:00 1.53670000 1.53750000 1.53150000 1.54240000 1.50973604 0.01937760 57629 1368576000 2013.05.15 00:00 1.53750000 1.53820000 1.53550000 1.54590000 1.51244690 0.01940452 61933 1368662400 2013.05.16 00:00 1.53820000 1.55610000 1.53750000 1.55780000 1.51660434 0.02090587 62889 1368748800 2013.05.17 00:00 1.55610000 1.55790000 1.55390000 1.56600000 1.52053726 0.02168580 54815 1369008000 2013.05.20 00:00 1.55690000 1.55530000 1.55260000 1.55900000 1.52384799 0.02211611 56153 1369094400 2013.05.21 00:00 1.55490000 1.54530000 1.54240000 1.56160000 1.52589104 0.02103117 73463 1369180800 2013.05.22 00:00 1.54580000 1.55150000 1.54150000 1.55600000 1.52832999 0.01983280 78615 1369267200 2013.05.23 00:00 1.55130000 1.54930000 1.54590000 1.56620000 1.53032713 0.01931074 85047 1369353600 2013.05.24 00:00 1.54910000 1.56570000 1.54840000 1.56890000 1.53369598 0.02000632 64070 1369612800 2013.05.27 00:00 1.56910000 1.56700000 1.56570000 1.57330000 1.53686779 0.01960118 33884 1369699200 2013.05.28 00:00 1.56710000 1.56370000 1.55880000 1.57120000 1.53942324 0.01832502 68986 1369785600 2013.05.29 00:00 1.56370000 1.57030000 1.56200000 1.57680000 1.54236388 0.01845016 77252 1369872000 2013.05.30 00:00 1.57040000 1.57630000 1.56210000 1.57750000 1.54559589 0.01879390 77582 1369958400 2013.05.31 00:00 1.57650000 1.58630000 1.57300000 1.58910000 1.54947248 0.01890027 75804 1370217600 2013.06.03 00:00 1.58050000 1.56780000 1.56710000 1.58610000 1.55121795 0.01756115 70643 1370304000 2013.06.04 00:00 1.56790000 1.58670000 1.56720000 1.59060000 1.55459720 0.01753207 71472 1370390400 2013.06.05 00:00 1.58650000 1.61420000 1.58550000 1.61860000 1.56027365 0.02059791 78537 1370476800 2013.06.06 00:00 1.61460000 1.62480000 1.61330000 1.63360000 1.56641902 0.02402571 92661 1370563200 2013.06.07 00:00 1.62520000 1.63790000 1.62380000 1.64820000 1.57322673 0.02794534 96413 1370822400 2013.06.10 00:00 1.65030000 1.64510000 1.64130000 1.65370000 1.58007181 0.03157881 70957 1370908800 2013.06.11 00:00 1.64500000 1.65840000 1.64400000 1.66740000 1.58753163 0.03545152 95683 1370995200 2013.06.12 00:00 1.65950000 1.65230000 1.63640000 1.66060000 1.59370005 0.03734275 79976 1371081600 2013.06.13 00:00 1.65300000 1.63030000 1.62660000 1.66340000 1.59718576 0.03777022 88475 1371168000 2013.06.14 00:00 1.63040000 1.64000000 1.62340000 1.64150000 1.60126331 0.03847514 77917 1371427200 2013.06.17 00:00 1.64400000 1.64550000 1.62780000 1.64940000 1.60547632 0.03885928 53967 1371513600 2013.06.18 00:00 1.64590000 1.64880000 1.64170000 1.65790000 1.60960239 0.03809534 63590 1371600000 2013.06.19 00:00 1.64860000 1.66550000 1.63830000 1.66710000 1.61492597 0.03827502 69192 1371686400 2013.06.20 00:00 1.66510000 1.68590000 1.66220000 1.68760000 1.62168540 0.03904133 97167 1371772800 2013.06.21 00:00 1.68490000 1.67240000 1.66760000 1.68740000 1.62651536 0.03894588 80566 1372032000 2013.06.24 00:00 1.66930000 1.66840000 1.66080000 1.67840000 1.63050438 0.03793679 84028 1372118400 2013.06.25 00:00 1.66650000 1.66590000 1.66070000 1.67790000 1.63387539 0.03576364 77930 1372204800 2013.06.26 00:00 1.66520000 1.65020000 1.64470000 1.66870000 1.63543011 0.03294939 75952 1372291200 2013.06.27 00:00 1.65020000 1.64480000 1.63450000 1.65110000 1.63632248 0.03014397 69162 1372377600 2013.06.28 00:00 1.64430000 1.66330000 1.64290000 1.66590000 1.63889177 0.02810903 82398 1372636800 2013.07.01 00:00 1.66770000 1.64690000 1.64600000 1.66780000 1.63965446 0.02298431 70297 1372723200 2013.07.02 00:00 1.64680000 1.65630000 1.64490000 1.66170000 1.64123975 0.01920824 75730 1372809600 2013.07.03 00:00 1.65670000 1.68120000 1.64970000 1.69180000 1.64504549 0.01811395 85663 1372896000 2013.07.04 00:00 1.68130000 1.64740000 1.64140000 1.68230000 1.64526973 0.01741661 76418 1372982400 2013.07.05 00:00 1.64780000 1.64310000 1.62660000 1.64990000 1.64506309 0.01746894 76068 1373241600 2013.07.08 00:00 1.64330000 1.63680000 1.63440000 1.64540000 1.64427613 0.01803066 55303 1373328000 2013.07.09 00:00 1.63650000 1.61980000 1.61610000 1.64300000 1.64194507 0.01980679 78280 1373414400 2013.07.10 00:00 1.61970000 1.63550000 1.61430000 1.64090000 1.64133125 0.02005583 82438 1373500800 2013.07.11 00:00 1.63480000 1.65230000 1.62660000 1.65780000 1.64237589 0.01943797 111379 1373587200 2013.07.12 00:00 1.65210000 1.66910000 1.65090000 1.67710000 1.64492105 0.01886022 74713 1373846400 2013.07.15 00:00 1.66670000 1.65950000 1.65260000 1.66800000 1.64630952 0.01839670 68437 1373932800 2013.07.16 00:00 1.65920000 1.63820000 1.63230000 1.66160000 1.64553718 0.01885816 76906 1374019200 2013.07.17 00:00 1.63820000 1.64650000 1.63500000 1.65420000 1.64562888 0.01828046 77690 1374105600 2013.07.18 00:00 1.64550000 1.66020000 1.64460000 1.66180000 1.64701661 0.01566766 68777 1374192000 2013.07.19 00:00 1.65910000 1.66320000 1.65340000 1.66380000 1.64855788 0.01456171 65836 1374451200 2013.07.22 00:00 1.66290000 1.66050000 1.65550000 1.66760000 1.64969523 0.01388787 57033 1374537600 2013.07.23 00:00 1.66020000 1.65290000 1.65290000 1.66260000 1.65000044 0.01339098 67077 1374624000 2013.07.24 00:00 1.65340000 1.67030000 1.65010000 1.67770000 1.65193373 0.01394339 78764 1374710400 2013.07.25 00:00 1.66830000 1.66470000 1.66000000 1.68150000 1.65314957 0.01407024 78240 1374796800 2013.07.26 00:00 1.66350000 1.66030000 1.65620000 1.66640000 1.65383056 0.01399014 66940 1375056000 2013.07.29 00:00 1.66050000 1.66610000 1.65830000 1.67010000 1.65499908 0.01419024 65962 1375142400 2013.07.30 00:00 1.66550000 1.68100000 1.66510000 1.69420000 1.65747536 0.01546217 71414 1375228800 2013.07.31 00:00 1.68050000 1.69260000 1.67890000 1.69590000 1.66082056 0.01713721 80135 1375315200 2013.08.01 00:00 1.69290000 1.69360000 1.68680000 1.70360000 1.66394241 0.01907417 75558 1375401600 2013.08.02 00:00 1.69240000 1.71680000 1.68950000 1.71950000 1.66897647 0.02295100 71333 1375660800 2013.08.05 00:00 1.71280000 1.71920000 1.71280000 1.72680000 1.67375966 0.02552166 63429 1375747200 2013.08.06 00:00 1.71892000 1.70784000 1.70611000 1.72397000 1.67700541 0.02440145 68983 1375833600 2013.08.07 00:00 1.70675000 1.72064000 1.70149000 1.73410000 1.68116108 0.02530436 77835 1375920000 2013.08.08 00:00 1.71959000 1.70657000 1.70318000 1.72525000 1.68358098 0.02558473 71420 1376006400 2013.08.09 00:00 1.70607000 1.68531000 1.68324000 1.70982000 1.68374565 0.02541672 59020 1376265600 2013.08.12 00:00 1.68405000 1.68997000 1.68013000 1.69469000 1.68433844 0.02497115 52349 1376352000 2013.08.13 00:00 1.68955000 1.69535000 1.68936000 1.70495000 1.68538716 0.02297311 64477 1376438400 2013.08.14 00:00 1.69528000 1.69869000 1.69364000 1.70315000 1.68665410 0.02151410 60057 1376524800 2013.08.15 00:00 1.69756000 1.71009000 1.69067000 1.71457000 1.68888609 0.02133705 79524 1376611200 2013.08.16 00:00 1.71003000 1.70093000 1.69605000 1.71390000 1.69003313 0.02071358 62655 1376870400 2013.08.19 00:00 1.69928000 1.71670000 1.69326000 1.71948000 1.69257283 0.02037209 62051 1376956800 2013.08.20 00:00 1.71641000 1.72632000 1.71340000 1.73329000 1.69578685 0.01950901 67685 1377043200 2013.08.21 00:00 1.72654000 1.74489000 1.72627000 1.74565000 1.70046334 0.02126652 71791 1377129600 2013.08.22 00:00 1.74458000 1.73069000 1.72350000 1.74839000 1.70334207 0.02065540 70976 1377216000 2013.08.23 00:00 1.73004000 1.72447000 1.72255000 1.73837000 1.70535425 0.01865811 64163 1377475200 2013.08.26 00:00 1.72166000 1.72474000 1.72009000 1.72867000 1.70720051 0.01669238 43255 1377561600 2013.08.27 00:00 1.72369000 1.73023000 1.72314000 1.73989000 1.70939380 0.01598580 65256 1377648000 2013.08.28 00:00 1.72999000 1.73620000 1.72939000 1.74531000 1.71194677 0.01614212 71267 1377734400 2013.08.29 00:00 1.73549000 1.73593000 1.72882000 1.73823000 1.71423089 0.01608858 59950 1377820800 2013.08.30 00:00 1.73548000 1.74044000 1.73246000 1.74205000 1.71672699 0.01685132 58397 1378080000 2013.09.02 00:00 1.73563000 1.73106000 1.72805000 1.73879000 1.71809204 0.01710913 51305 1378166400 2013.09.03 00:00 1.73032000 1.71683000 1.71245000 1.73309000 1.71797185 0.01695912 67316 1378252800 2013.09.04 00:00 1.71544000 1.70304000 1.69967000 1.72147000 1.71654977 0.01728767 64094 1378339200 2013.09.05 00:00 1.70254000 1.70870000 1.69987000 1.71467000 1.71580217 0.01729126 60958 1378425600 2013.09.06 00:00 1.70786000 1.70045000 1.69585000 1.71049000 1.71434006 0.01654342 54715 1378684800 2013.09.09 00:00 1.69646000 1.70056000 1.69545000 1.70624000 1.71302767 0.01633871 50089 1378771200 2013.09.10 00:00 1.70018000 1.68888000 1.68781000 1.70251000 1.71072789 0.01763254 57676 1378857600 2013.09.11 00:00 1.68855000 1.69511000 1.68814000 1.70115000 1.70924047 0.01845627 56716 1378944000 2013.09.12 00:00 1.69479000 1.70431000 1.69177000 1.71371000 1.70877091 0.01871584 61082 1379030400 2013.09.13 00:00 1.70452000 1.71702000 1.70377000 1.71819000 1.70955653 0.01831462 53352 1379289600 2013.09.16 00:00 1.70545000 1.70597000 1.69543000 1.71159000 1.70921496 0.01842827 53807 1379376000 2013.09.17 00:00 1.70543000 1.69962000 1.69787000 1.71164000 1.70830115 0.01856232 49904 1379462400 2013.09.18 00:00 1.69946000 1.69577000 1.69358000 1.70926000 1.70710771 0.01736942 57146 1379548800 2013.09.19 00:00 1.69605000 1.69776000 1.68728000 1.70067000 1.70621745 0.01700836 67512 1379635200 2013.09.20 00:00 1.69729000 1.70279000 1.69546000 1.70534000 1.70589103 0.01664168 47836 1379894400 2013.09.23 00:00 1.70683000 1.70090000 1.69570000 1.70829000 1.70541569 0.01628217 47291 1379980800 2013.09.24 00:00 1.70039000 1.70383000 1.69851000 1.70650000 1.70526467 0.01535027 49210 1380067200 2013.09.25 00:00 1.70353000 1.71647000 1.70294000 1.71839000 1.70633185 0.01373970 49084 1380153600 2013.09.26 00:00 1.71595000 1.71330000 1.70679000 1.71916000 1.70699548 0.01211493 45718 1380240000 2013.09.27 00:00 1.71207000 1.73205000 1.71070000 1.73321000 1.70938163 0.01136815 48285 1380499200 2013.09.30 00:00 1.73221000 1.73643000 1.72659000 1.74139000 1.71195766 0.01269954 51923 1380585600 2013.10.01 00:00 1.73603000 1.72281000 1.72070000 1.74199000 1.71299122 0.01329285 57511 1380672000 2013.10.02 00:00 1.72205000 1.72828000 1.71895000 1.73889000 1.71444729 0.01408858 57714 1380758400 2013.10.03 00:00 1.72818000 1.71977000 1.71755000 1.73259000 1.71495422 0.01428032 53777 1380844800 2013.10.04 00:00 1.71890000 1.69745000 1.69671000 1.72088000 1.71328715 0.01383843 49464 1381104000 2013.10.07 00:00 1.69680000 1.70671000 1.69680000 1.71104000 1.71266075 0.01345047 45235 1381190400 2013.10.08 00:00 1.70651000 1.70659000 1.69555000 1.70829000 1.71208259 0.01232515 49366 1381276800 2013.10.09 00:00 1.70600000 1.68916000 1.68360000 1.70794000 1.70989948 0.01260135 56779 1381363200 2013.10.10 00:00 1.68857000 1.68962000 1.68459000 1.69549000 1.70796810 0.01336019 53911 1381449600 2013.10.11 00:00 1.68864000 1.68451000 1.68118000 1.69319000 1.70573400 0.01430960 41560 1381708800 2013.10.14 00:00 1.69348000 1.68415000 1.68195000 1.69356000 1.70367838 0.01533013 34547 1381795200 2013.10.15 00:00 1.68359000 1.67899000 1.67097000 1.68600000 1.70132711 0.01667736 53145 1381881600 2013.10.16 00:00 1.67845000 1.66957000 1.66789000 1.68436000 1.69830262 0.01877969 55208 1381968000 2013.10.17 00:00 1.66915000 1.67710000 1.66627000 1.67905000 1.69628332 0.01995707 61619 1382054400 2013.10.18 00:00 1.67730000 1.67059000 1.67000000 1.68098000 1.69383634 0.02145396 44900 1382313600 2013.10.21 00:00 1.67114000 1.67249000 1.66961000 1.67590000 1.69180335 0.02257717 37119 1382400000 2013.10.22 00:00 1.67149000 1.67171000 1.66577000 1.67400000 1.68988970 0.02348500 44805 1382486400 2013.10.23 00:00 1.67175000 1.67916000 1.66450000 1.68329000 1.68886783 0.02316409 57326 1382572800 2013.10.24 00:00 1.67870000 1.68360000 1.67562000 1.68882000 1.68836613 0.02268387 56125 1382659200 2013.10.25 00:00 1.68298000 1.68696000 1.68283000 1.69356000 1.68823221 0.02050472 49560 1382918400 2013.10.28 00:00 1.68574000 1.68622000 1.68287000 1.68920000 1.68804057 0.01747321 40516 1383004800 2013.10.29 00:00 1.68502000 1.69246000 1.68502000 1.69448000 1.68846147 0.01566589 60677 1383091200 2013.10.30 00:00 1.69156000 1.69105000 1.68655000 1.69575000 1.68870800 0.01293498 55035 1383177600 2013.10.31 00:00 1.68979000 1.69559000 1.68235000 1.69738000 1.68936343 0.01121753 63963 1383264000 2013.11.01 00:00 1.69590000 1.68763000 1.68308000 1.69832000 1.68919834 0.01101652 56059 1383523200 2013.11.04 00:00 1.68228000 1.67887000 1.67613000 1.68734000 1.68821469 0.01008534 44469 1383609600 2013.11.05 00:00 1.67851000 1.68705000 1.67795000 1.69364000 1.68810376 0.00914962 58120 1383696000 2013.11.06 00:00 1.68727000 1.68770000 1.68588000 1.69237000 1.68806531 0.00912457 51096 1383782400 2013.11.07 00:00 1.68751000 1.70160000 1.68699000 1.70458000 1.68935433 0.01030117 68105 1383868800 2013.11.08 00:00 1.70234000 1.70644000 1.69535000 1.71018000 1.69098153 0.01175401 56680 1384128000 2013.11.11 00:00 1.70392000 1.70759000 1.70348000 1.71067000 1.69256329 0.01300320 41336 1384214400 2013.11.12 00:00 1.70800000 1.70945000 1.69939000 1.71681000 1.69417155 0.01393396 53487 1384300800 2013.11.13 00:00 1.70998000 1.71525000 1.70652000 1.72120000 1.69617902 0.01446353 55536 1384387200 2013.11.14 00:00 1.71557000 1.72420000 1.71007000 1.73008000 1.69884769 0.01615085 59363 1384473600 2013.11.15 00:00 1.72402000 1.71983000 1.71749000 1.72579000 1.70084600 0.01628916 44741 1384732800 2013.11.18 00:00 1.71894000 1.71772000 1.71101000 1.72082000 1.70245305 0.01599713 42745 1384819200 2013.11.19 00:00 1.71767000 1.70909000 1.70551000 1.72218000 1.70308514 0.01471093 48597 1384905600 2013.11.20 00:00 1.70883000 1.72482000 1.70724000 1.72795000 1.70515513 0.01502506 62961 1384992000 2013.11.21 00:00 1.72489000 1.75396000 1.72452000 1.75627000 1.70980321 0.01877079 61732 1385078400 2013.11.22 00:00 1.75342000 1.76880000 1.75112000 1.77250000 1.71542195 0.02343347 52486 1385337600 2013.11.25 00:00 1.76977000 1.76318000 1.76143000 1.77756000 1.71997034 0.02590967 45002 1385424000 2013.11.26 00:00 1.76342000 1.77643000 1.75648000 1.77920000 1.72534745 0.02934459 48676 1385510400 2013.11.27 00:00 1.77613000 1.79366000 1.77483000 1.79816000 1.73185341 0.03359690 48908 1385596800 2013.11.28 00:00 1.79318000 1.79538000 1.78228000 1.79984000 1.73790356 0.03697269 35659 1385683200 2013.11.29 00:00 1.79438000 1.79645000 1.79023000 1.80600000 1.74347941 0.03886294 44737 1385942400 2013.12.02 00:00 1.79159000 1.79606000 1.78976000 1.80138000 1.74848708 0.03901890 52860 1386028800 2013.12.03 00:00 1.79547000 1.79379000 1.79134000 1.80608000 1.75280165 0.03875212 52754 1386115200 2013.12.04 00:00 1.79327000 1.81414000 1.79276000 1.81926000 1.75864340 0.03939413 65136 1386201600 2013.12.05 00:00 1.81425000 1.80224000 1.79789000 1.81656000 1.76279545 0.03919836 59732 1386288000 2013.12.06 00:00 1.80183000 1.79523000 1.79465000 1.81349000 1.76588446 0.03826419 54204 1386547200 2013.12.09 00:00 1.79093000 1.80333000 1.78928000 1.80648000 1.76945070 0.03732286 45766 1386633600 2013.12.10 00:00 1.80154000 1.79711000 1.79346000 1.81150000 1.77208492 0.03557597 52206 1386720000 2013.12.11 00:00 1.79662000 1.80942000 1.79517000 1.80978000 1.77564064 0.03437739 51333 1386806400 2013.12.12 00:00 1.80832000 1.82906000 1.80281000 1.83413000 1.78072820 0.03455732 55430 1386892800 2013.12.13 00:00 1.82952000 1.81649000 1.81638000 1.83335000 1.78413408 0.03271221 48489 1387152000 2013.12.16 00:00 1.81659000 1.82128000 1.81653000 1.82928000 1.78767179 0.03006209 44742 1387238400 2013.12.17 00:00 1.82062000 1.82727000 1.81955000 1.82943000 1.79144305 0.02530975 44135 1387324800 2013.12.18 00:00 1.82603000 1.84953000 1.82280000 1.85498000 1.79697514 0.02284142 58002 1387411200 2013.12.19 00:00 1.84924000 1.84603000 1.84476000 1.85552000 1.80164703 0.02233317 51599 1387497600 2013.12.20 00:00 1.84616000 1.82959000 1.82710000 1.84781000 1.80430827 0.02140760 48851 1387756800 2013.12.23 00:00 1.83033000 1.82963000 1.82689000 1.83382000 1.80671986 0.01946271 32534 1387843200 2013.12.24 00:00 1.82906000 1.83168000 1.82856000 1.83590000 1.80909702 0.01832315 24501 1388016000 2013.12.26 00:00 1.83216000 1.84430000 1.83205000 1.85148000 1.81244968 0.01865619 21272 1388102400 2013.12.27 00:00 1.84397000 1.85767000 1.84290000 1.86059000 1.81675638 0.01983481 44640 1388361600 2013.12.30 00:00 1.85850000 1.85286000 1.85054000 1.86496000 1.82019482 0.02028378 40719 1388448000 2013.12.31 00:00 1.85284000 1.85656000 1.84169000 1.85755000 1.82365817 0.02060685 33585 1388620800 2014.01.02 00:00 1.86494000 1.84596000 1.83780000 1.86965000 1.82578215 0.01977636 58038 1388707200 2014.01.03 00:00 1.84505000 1.83441000 1.82298000 1.85053000 1.82660385 0.01958227 56557 1388966400 2014.01.06 00:00 1.82929000 1.82916000 1.82279000 1.83826000 1.82684730 0.01877120 49047 1389052800 2014.01.07 00:00 1.82827000 1.83666000 1.82827000 1.84264000 1.82778184 0.01725354 47249 1389139200 2014.01.08 00:00 1.83722000 1.84764000 1.83563000 1.84946000 1.82967309 0.01628606 51781 1389225600 2014.01.09 00:00 1.84732000 1.85143000 1.84568000 1.85902000 1.83174518 0.01443752 50664 1389312000 2014.01.10 00:00 1.85144000 1.83121000 1.83008000 1.85590000 1.83169421 0.01357272 52464 1389571200 2014.01.13 00:00 1.83067000 1.80952000 1.80153000 1.83476000 1.82958238 0.01540135 51941 1389657600 2014.01.14 00:00 1.80917000 1.83318000 1.80864000 1.83596000 1.82992501 0.01494779 50504 1389744000 2014.01.15 00:00 1.83291000 1.83601000 1.83062000 1.84653000 1.83050453 0.01453792 53314 1389830400 2014.01.16 00:00 1.83606000 1.85366000 1.83513000 1.86121000 1.83270982 0.01411185 55763 1389916800 2014.01.17 00:00 1.85337000 1.87006000 1.85058000 1.87510000 1.83626698 0.01434770 45833 1390176000 2014.01.20 00:00 1.87098000 1.86452000 1.86207000 1.87465000 1.83895774 0.01469196 30442 1390262400 2014.01.21 00:00 1.86304000 1.87049000 1.85870000 1.87376000 1.84196081 0.01542494 46831 1390348800 2014.01.22 00:00 1.86998000 1.87196000 1.85142000 1.87604000 1.84481788 0.01605778 51412 1390435200 2014.01.23 00:00 1.87157000 1.89716000 1.87155000 1.90299000 1.84980284 0.01903084 64603 1390521600 2014.01.24 00:00 1.89737000 1.89928000 1.89156000 1.91851000 1.85451495 0.02191179 64943 1390780800 2014.01.27 00:00 1.89742000 1.89748000 1.88722000 1.90118000 1.85860686 0.02427175 52805 1390867200 2014.01.28 00:00 1.89645000 1.88843000 1.87778000 1.89906000 1.86144716 0.02556278 48666 1390953600 2014.01.29 00:00 1.88094000 1.89506000 1.87816000 1.89789000 1.86464838 0.02720332 57097 1391040000 2014.01.30 00:00 1.89439000 1.87428000 1.87314000 1.90036000 1.86556568 0.02715393 53566 1391126400 2014.01.31 00:00 1.87341000 1.87780000 1.86912000 1.89381000 1.86673085 0.02658076 57931 1391385600 2014.02.03 00:00 1.87221000 1.86270000 1.85233000 1.87958000 1.86634696 0.02518692 57039 1391472000 2014.02.04 00:00 1.86234000 1.82871000 1.82402000 1.86775000 1.86276249 0.02549911 62194 1391558400 2014.02.05 00:00 1.82682000 1.83027000 1.81994000 1.83947000 1.85966797 0.02640849 53117 1391644800 2014.02.06 00:00 1.82974000 1.82157000 1.81273000 1.83046000 1.85603959 0.02805364 51878 1391731200 2014.02.07 00:00 1.82132000 1.83168000 1.81905000 1.83327000 1.85371963 0.02850991 49692 1391990400 2014.02.10 00:00 1.82932000 1.83284000 1.82932000 1.84178000 1.85173109 0.02780737 35063 1392076800 2014.02.11 00:00 1.83203000 1.81972000 1.81556000 1.83470000 1.84868242 0.02956705 48776 1392163200 2014.02.12 00:00 1.82047000 1.83826000 1.81184000 1.83847000 1.84768981 0.02996063 52055 1392249600 2014.02.13 00:00 1.83716000 1.85500000 1.83709000 1.86108000 1.84838601 0.02966436 52092 1392336000 2014.02.14 00:00 1.85494000 1.85438000 1.84521000 1.85733000 1.84895687 0.02906350 45855 1392595200 2014.02.17 00:00 1.84975000 1.85032000 1.84786000 1.85888000 1.84908669 0.02880716 36612 1392681600 2014.02.18 00:00 1.84988000 1.84800000 1.84111000 1.85408000 1.84898320 0.02844322 49949 1392768000 2014.02.19 00:00 1.84755000 1.85279000 1.84251000 1.85537000 1.84934575 0.02787638 48190 1392854400 2014.02.20 00:00 1.85250000 1.84856000 1.84568000 1.86558000 1.84927092 0.02576274 51188 1392940800 2014.02.21 00:00 1.84811000 1.85221000 1.84513000 1.86532000 1.84955083 0.02317529 46007 1393200000 2014.02.24 00:00 1.85002000 1.84297000 1.83966000 1.86063000 1.84892408 0.02063257 42643 1393286400 2014.02.25 00:00 1.84263000 1.84926000 1.84158000 1.85318000 1.84895608 0.01864705 42150 1393372800 2014.02.26 00:00 1.84854000 1.85875000 1.84791000 1.86088000 1.84988883 0.01586427 45704 1393459200 2014.02.27 00:00 1.85804000 1.86142000 1.85784000 1.86942000 1.85098704 0.01544769 49401 1393545600 2014.02.28 00:00 1.86035000 1.87403000 1.85677000 1.87839000 1.85318161 0.01604300 51663 1393804800 2014.03.03 00:00 1.87833000 1.86472000 1.86406000 1.88240000 1.85428050 0.01664315 48269 1393891200 2014.03.04 00:00 1.86405000 1.86179000 1.85648000 1.86847000 1.85499569 0.01604482 45380 1393977600 2014.03.05 00:00 1.86196000 1.86090000 1.85296000 1.86448000 1.85555801 0.01535308 43188 1394064000 2014.03.06 00:00 1.86040000 1.84147000 1.83894000 1.86259000 1.85421629 0.01321524 53248 1394150400 2014.03.07 00:00 1.84114000 1.84351000 1.83448000 1.84648000 1.85319664 0.01218738 47912 1394409600 2014.03.10 00:00 1.85087000 1.84503000 1.83905000 1.85470000 1.85241887 0.01133912 37049 1394496000 2014.03.11 00:00 1.84433000 1.85100000 1.83698000 1.85443000 1.85228374 0.00867841 41067 1394582400 2014.03.12 00:00 1.85091000 1.84870000 1.84737000 1.86006000 1.85194243 0.00817883 48424 1394668800 2014.03.13 00:00 1.84919000 1.84081000 1.83058000 1.84945000 1.85088220 0.00865993 55337 1394755200 2014.03.14 00:00 1.83997000 1.84248000 1.83588000 1.84650000 1.85008199 0.00895765 47897 1395014400 2014.03.17 00:00 1.84728000 1.83052000 1.82740000 1.84868000 1.84821894 0.01029857 35490 1395100800 2014.03.18 00:00 1.83080000 1.81794000 1.81219000 1.83628000 1.84533523 0.01293345 41998 1395187200 2014.03.19 00:00 1.81774000 1.82909000 1.81588000 1.83271000 1.84378807 0.01375241 43558 1395273600 2014.03.20 00:00 1.82920000 1.82582000 1.82358000 1.83688000 1.84207682 0.01478066 42216 1395360000 2014.03.21 00:00 1.82482000 1.81628000 1.81268000 1.82728000 1.83961998 0.01638908 33371 1395619200 2014.03.24 00:00 1.80915000 1.80668000 1.80511000 1.82153000 1.83648284 0.01888231 37095 1395705600 2014.03.25 00:00 1.80658000 1.80324000 1.80162000 1.80798000 1.83331686 0.02106140 40683 1395792000 2014.03.26 00:00 1.80327000 1.79718000 1.78944000 1.80620000 1.82987525 0.02283663 42547 1395878400 2014.03.27 00:00 1.79742000 1.79353000 1.79198000 1.80228000 1.82641380 0.02415449 41761 1395964800 2014.03.28 00:00 1.79412000 1.79918000 1.78745000 1.80098000 1.82382010 0.02318711 35943 1396224000 2014.03.31 00:00 1.80159000 1.79837000 1.79610000 1.80468000 1.82139628 0.02260430 44288 1396310400 2014.04.01 00:00 1.79820000 1.79811000 1.79078000 1.80331000 1.81917854 0.02179756 41774 1396396800 2014.04.02 00:00 1.79845000 1.79727000 1.79694000 1.80269000 1.81709202 0.02062399 41048 1396483200 2014.04.03 00:00 1.79729000 1.79731000 1.79456000 1.80738000 1.81520801 0.02064767 47543 1396569600 2014.04.04 00:00 1.79768000 1.78296000 1.78093000 1.79878000 1.81213677 0.02128452 35993 1396828800 2014.04.07 00:00 1.78381000 1.79099000 1.78299000 1.79548000 1.81012280 0.02074434 27912 1396915200 2014.04.08 00:00 1.79130000 1.78896000 1.78294000 1.79518000 1.80810729 0.01933476 36257 1397001600 2014.04.09 00:00 1.78929000 1.78802000 1.78314000 1.79304000 1.80619422 0.01766209 33983 1397088000 2014.04.10 00:00 1.78851000 1.78264000 1.77363000 1.79271000 1.80395096 0.01662644 37893 1397174400 2014.04.11 00:00 1.78238000 1.78028000 1.77713000 1.79068000 1.80169658 0.01493292 33957 1397433600 2014.04.14 00:00 1.78047000 1.77472000 1.77394000 1.78438000 1.79912738 0.01440998 30898 1397520000 2014.04.15 00:00 1.77513000 1.78657000 1.77391000 1.79163000 1.79793144 0.01392276 32997 1397606400 2014.04.16 00:00 1.78732000 1.79188000 1.78346000 1.79928000 1.79735511 0.01200350 34144 1397692800 2014.04.17 00:00 1.79229000 1.79907000 1.79166000 1.80185000 1.79751844 0.01024459 27916 1397779200 2014.04.18 00:00 1.80017000 1.80078000 1.79690000 1.80087000 1.79782906 0.00953192 10517 1398038400 2014.04.21 00:00 1.79710000 1.79991000 1.79710000 1.80298000 1.79802725 0.00944931 13233 1398124800 2014.04.22 00:00 1.80042000 1.79576000 1.79318000 1.80131000 1.79781132 0.00925780 28860 1398211200 2014.04.23 00:00 1.79590000 1.80563000 1.79414000 1.81428000 1.79855595 0.00985208 35756 1398297600 2014.04.24 00:00 1.80638000 1.81358000 1.80470000 1.81552000 1.79998682 0.01110486 31408 1398384000 2014.04.25 00:00 1.81326000 1.81179000 1.80799000 1.81580000 1.80111093 0.01201905 26560 1398643200 2014.04.28 00:00 1.81079000 1.81499000 1.80506000 1.81823000 1.80243274 0.01309405 40905 1398729600 2014.04.29 00:00 1.81539000 1.81518000 1.81278000 1.82207000 1.80364677 0.01399804 42507 1398816000 2014.04.30 00:00 1.81547000 1.81630000 1.80828000 1.82265000 1.80485184 0.01482268 48227 1398902400 2014.05.01 00:00 1.81618000 1.82116000 1.81308000 1.82429000 1.80640500 0.01592734 32883 1398988800 2014.05.02 00:00 1.82157000 1.81915000 1.81810000 1.82966000 1.80761881 0.01586384 41744 1399248000 2014.05.05 00:00 1.81677000 1.81846000 1.81677000 1.82432000 1.80865130 0.01606073 26700 1399334400 2014.05.06 00:00 1.81869000 1.81480000 1.81266000 1.82212000 1.80923689 0.01574668 41094 1399420800 2014.05.07 00:00 1.81463000 1.81717000 1.81455000 1.82008000 1.80999243 0.01539788 38600 1399507200 2014.05.08 00:00 1.81706000 1.80599000 1.80272000 1.81918000 1.80961124 0.01403382 46027 1399593600 2014.05.09 00:00 1.80614000 1.79982000 1.79624000 1.81018000 1.80867874 0.01237387 34541 1399852800 2014.05.12 00:00 1.79790000 1.80138000 1.79790000 1.80368000 1.80798362 0.00984465 26463 1399939200 2014.05.13 00:00 1.80172000 1.79752000 1.79577000 1.80758000 1.80698709 0.00897340 37283 1400025600 2014.05.14 00:00 1.79794000 1.78738000 1.78307000 1.79857000 1.80511975 0.00973765 40429 1400112000 2014.05.15 00:00 1.78738000 1.79392000 1.78388000 1.80148000 1.80405310 0.01027378 41627 1400198400 2014.05.16 00:00 1.79406000 1.79623000 1.79280000 1.79958000 1.80330805 0.01065257 30599 1400457600 2014.05.19 00:00 1.79380000 1.80181000 1.79380000 1.80368000 1.80316538 0.01068646 38326 1400544000 2014.05.20 00:00 1.80229000 1.82154000 1.80106000 1.82238000 1.80491534 0.01058614 40007 1400630400 2014.05.21 00:00 1.82172000 1.82625000 1.82128000 1.83334000 1.80694721 0.01092697 44142 1400716800 2014.05.22 00:00 1.82650000 1.82829000 1.82083000 1.83222000 1.80897986 0.01139474 37355 1400803200 2014.05.23 00:00 1.82791000 1.82310000 1.82005000 1.82956000 1.81032463 0.01165033 30723 1401062400 2014.05.26 00:00 1.82202000 1.82286000 1.82078000 1.82438000 1.81151848 0.01188778 19829 1401148800 2014.05.27 00:00 1.82242000 1.81508000 1.81442000 1.82394000 1.81185767 0.01189418 36310 1401235200 2014.05.28 00:00 1.81501000 1.80897000 1.80808000 1.81728000 1.81158265 0.01185452 36347 1401321600 2014.05.29 00:00 1.80905000 1.79590000 1.79553000 1.81488000 1.81008907 0.01204532 36772 1401408000 2014.05.30 00:00 1.79616000 1.80013000 1.79378000 1.80444000 1.80914059 0.01201895 33787 1401667200 2014.06.02 00:00 1.80033000 1.81080000 1.79872000 1.81431000 1.80929863 0.01185303 36065 1401753600 2014.06.03 00:00 1.81075000 1.80728000 1.80461000 1.81406000 1.80910638 0.01177921 39273 1401840000 2014.06.04 00:00 1.80795000 1.80367000 1.79833000 1.80867000 1.80858863 0.01163930 36656 1401926400 2014.06.05 00:00 1.80395000 1.80033000 1.79802000 1.80798000 1.80780209 0.01169801 41831 1402012800 2014.06.06 00:00 1.80056000 1.79963000 1.79645000 1.80343000 1.80702380 0.01168397 33353 1402272000 2014.06.09 00:00 1.79939000 1.79567000 1.79471000 1.80065000 1.80594248 0.01192024 24283 1402358400 2014.06.10 00:00 1.79592000 1.78717000 1.78688000 1.79861000 1.80415463 0.01267447 32272 1402444800 2014.06.11 00:00 1.78735000 1.78844000 1.78334000 1.79031000 1.80265800 0.01295152 30037 1402531200 2014.06.12 00:00 1.78467000 1.79538000 1.78224000 1.79596000 1.80196485 0.01312545 39130 1402617600 2014.06.13 00:00 1.79551000 1.80362000 1.79540000 1.80834000 1.80212249 0.01301045 38128 1402876800 2014.06.16 00:00 1.80481000 1.80631000 1.80433000 1.81168000 1.80252130 0.01289944 26582 1402963200 2014.06.17 00:00 1.80610000 1.81631000 1.80573000 1.81802000 1.80383451 0.01218235 32178 1403049600 2014.06.18 00:00 1.81647000 1.80584000 1.80534000 1.82078000 1.80402551 0.01108138 35562 1403136000 2014.06.19 00:00 1.80649000 1.81240000 1.80343000 1.81438000 1.80482308 0.00979977 37510 1403222400 2014.06.20 00:00 1.81207000 1.81231000 1.81066000 1.81588000 1.80553612 0.00912362 31842 1403481600 2014.06.23 00:00 1.81365000 1.80676000 1.80148000 1.81518000 1.80565268 0.00829304 27401 1403568000 2014.06.24 00:00 1.80674000 1.81298000 1.80493000 1.81342000 1.80635052 0.00839724 29642 1403654400 2014.06.25 00:00 1.81263000 1.80499000 1.80486000 1.81498000 1.80622094 0.00833596 30342 1403740800 2014.06.26 00:00 1.80530000 1.80828000 1.80401000 1.81080000 1.80641704 0.00808190 30484 1403827200 2014.06.27 00:00 1.80827000 1.80743000 1.80455000 1.80984000 1.80651352 0.00798834 26067 1404086400 2014.06.30 00:00 1.80642000 1.81296000 1.80610000 1.81614000 1.80712747 0.00824376 29750 1404172800 2014.07.01 00:00 1.81306000 1.80553000 1.80524000 1.81704000 1.80697533 0.00820055 29109 1404259200 2014.07.02 00:00 1.80507000 1.81737000 1.80507000 1.81955000 1.80796530 0.00877639 27565 1404345600 2014.07.03 00:00 1.81752000 1.83507000 1.81735000 1.83738000 1.81054670 0.01113208 31261 1404432000 2014.07.04 00:00 1.83506000 1.83166000 1.83118000 1.83612000 1.81255749 0.01237882 21151 1404691200 2014.07.07 00:00 1.83240000 1.82738000 1.82594000 1.83465000 1.81396916 0.01262657 20565 1404777600 2014.07.08 00:00 1.82708000 1.82248000 1.81759000 1.82894000 1.81477971 0.01146814 24623 1404864000 2014.07.09 00:00 1.82223000 1.82243000 1.81808000 1.82443000 1.81550831 0.01011603 29244 1404950400 2014.07.10 00:00 1.82238000 1.82333000 1.81530000 1.82885000 1.81625323 0.00931598 32445 1405036800 2014.07.11 00:00 1.82345000 1.82341000 1.81834000 1.82600000 1.81693483 0.00908314 24505 1405296000 2014.07.14 00:00 1.82451000 1.81843000 1.81703000 1.82548000 1.81707723 0.00878366 27037 1405382400 2014.07.15 00:00 1.81848000 1.82928000 1.81713000 1.83448000 1.81823940 0.00927694 41174 1405468800 2014.07.16 00:00 1.82864000 1.82908000 1.82845000 1.83638000 1.81927183 0.00924354 37153 1405555200 2014.07.17 00:00 1.82913000 1.82833000 1.82078000 1.83204000 1.82013452 0.00940434 38449 1405641600 2014.07.18 00:00 1.82828000 1.81908000 1.81518000 1.83084000 1.82003409 0.00923478 40062 1405900800 2014.07.21 00:00 1.81801000 1.82143000 1.81668000 1.82190000 1.82016703 0.00875116 28101 1405987200 2014.07.22 00:00 1.82093000 1.81638000 1.81171000 1.82375000 1.81980636 0.00865350 37747 1406073600 2014.07.23 00:00 1.81603000 1.80218000 1.80071000 1.81900000 1.81812766 0.00911946 37719 1406160000 2014.07.24 00:00 1.80183000 1.80313000 1.79864000 1.80648000 1.81669931 0.00982001 38102 1406246400 2014.07.25 00:00 1.80360000 1.80647000 1.80255000 1.80738000 1.81572509 0.01021282 31749 1406505600 2014.07.28 00:00 1.80659000 1.80518000 1.80428000 1.80934000 1.81472080 0.01085505 29243 1406592000 2014.07.29 00:00 1.80543000 1.80538000 1.80292000 1.80831000 1.81383120 0.01127127 38442 1406678400 2014.07.30 00:00 1.80562000 1.81243000 1.80505000 1.81588000 1.81369775 0.01131127 46710 1406764800 2014.07.31 00:00 1.81253000 1.81633000 1.81197000 1.81753000 1.81394844 0.01016185 42985 1406851200 2014.08.01 00:00 1.81609000 1.80643000 1.80548000 1.81858000 1.81323240 0.00975627 49687 1407110400 2014.08.04 00:00 1.80758000 1.80648000 1.80344000 1.80805000 1.81258931 0.00955407 30509 1407196800 2014.08.05 00:00 1.80633000 1.81453000 1.80417000 1.81549000 1.81277414 0.00924882 38907 1407283200 2014.08.06 00:00 1.81418000 1.80138000 1.79801000 1.81591000 1.81168898 0.00959943 41716 1407369600 2014.08.07 00:00 1.80108000 1.81541000 1.80108000 1.81918000 1.81204337 0.00919384 49355 1407456000 2014.08.08 00:00 1.81483000 1.80845000 1.80738000 1.81894000 1.81170114 0.00892650 48413 1407715200 2014.08.11 00:00 1.80803000 1.81218000 1.80700000 1.81288000 1.81174675 0.00879293 32433 1407801600 2014.08.12 00:00 1.81208000 1.81358000 1.80883000 1.81418000 1.81192134 0.00787324 41518 1407888000 2014.08.13 00:00 1.81353000 1.79338000 1.79278000 1.81468000 1.81015550 0.00788835 45568 1407974400 2014.08.14 00:00 1.79338000 1.79023000 1.78938000 1.79618000 1.80825783 0.00793015 37296 1408060800 2014.08.15 00:00 1.79023000 1.79030000 1.78765000 1.79467000 1.80654756 0.00848490 38113 1408320000 2014.08.18 00:00 1.79278000 1.79373000 1.79163000 1.79678000 1.80532684 0.00827653 31246 1408406400 2014.08.19 00:00 1.79314000 1.78598000 1.78048000 1.79453000 1.80348429 0.00895517 35645 1408492800 2014.08.20 00:00 1.78598000 1.78643000 1.78368000 1.79468000 1.80186007 0.00984484 44801 1408579200 2014.08.21 00:00 1.78647000 1.78223000 1.78209000 1.79438000 1.79999054 0.01101556 38904 1408665600 2014.08.22 00:00 1.78200000 1.77855000 1.77767000 1.78306000 1.79794858 0.01225694 37271 1408924800 2014.08.25 00:00 1.77691000 1.78303000 1.77657000 1.78502000 1.79652777 0.01288752 33098 1409011200 2014.08.26 00:00 1.78298000 1.77699000 1.77699000 1.78671000 1.79466703 0.01384542 40003 1409097600 2014.08.27 00:00 1.77698000 1.77523000 1.77333000 1.77803000 1.79281588 0.01432409 42667 1409184000 2014.08.28 00:00 1.77513000 1.77228000 1.76994000 1.77662000 1.79086008 0.01443630 40671 1409270400 2014.08.29 00:00 1.77248000 1.77801000 1.77204000 1.77848000 1.78963626 0.01452857 38090 1409529600 2014.09.01 00:00 1.77908000 1.77933000 1.77606000 1.78083000 1.78865472 0.01438567 30431 1409616000 2014.09.02 00:00 1.77908000 1.77543000 1.77475000 1.78605000 1.78739522 0.01364549 47092 1409702400 2014.09.03 00:00 1.77534000 1.76113000 1.75928000 1.77732000 1.78489377 0.01477043 47070 1409788800 2014.09.04 00:00 1.76098000 1.74668000 1.74587000 1.76333000 1.78125436 0.01589038 48475 1409875200 2014.09.05 00:00 1.74598000 1.74128000 1.73587000 1.74748000 1.77744728 0.01750566 46596 1410134400 2014.09.08 00:00 1.72753000 1.73478000 1.72143000 1.73861000 1.77338373 0.01869373 51498 1410220800 2014.09.09 00:00 1.73473000 1.74988000 1.73361000 1.75161000 1.77114528 0.01740440 58746 1410307200 2014.09.10 00:00 1.74968000 1.77033000 1.74882000 1.77115000 1.77106763 0.01668706 68262 1410393600 2014.09.11 00:00 1.77015000 1.78617000 1.75794000 1.78778000 1.77250595 0.01642472 72026 1410480000 2014.09.12 00:00 1.78548000 1.79851000 1.78393000 1.79906000 1.77498253 0.01710065 61202 1410739200 2014.09.15 00:00 1.80487000 1.79763000 1.79535000 1.80791000 1.77713943 0.01771256 57355 1410825600 2014.09.16 00:00 1.79618000 1.78953000 1.78582000 1.80222000 1.77831949 0.01811796 63614 1410912000 2014.09.17 00:00 1.78898000 1.81593000 1.78863000 1.81709000 1.78190144 0.02085287 59310 1410998400 2014.09.18 00:00 1.81603000 1.82385000 1.81263000 1.83249000 1.78589654 0.02408574 65852 1411084800 2014.09.19 00:00 1.82358000 1.82365000 1.81883000 1.84757000 1.78949211 0.02667092 72701 1411344000 2014.09.22 00:00 1.82613000 1.84378000 1.82318000 1.84527000 1.79466238 0.03099365 55352 1411430400 2014.09.23 00:00 1.84388000 1.85323000 1.83508000 1.85540000 1.80024025 0.03530044 61898 1411516800 2014.09.24 00:00 1.85348000 1.83873000 1.83843000 1.85393000 1.80390594 0.03721171 54388 1411603200 2014.09.25 00:00 1.83891000 1.85637000 1.83798000 1.85803000 1.80890252 0.04005199 62355 1411689600 2014.09.26 00:00 1.85638000 1.85334000 1.84986000 1.86300000 1.81313466 0.04211915 55485 1411948800 2014.09.29 00:00 1.85178000 1.86259000 1.85178000 1.86755000 1.81784469 0.04443357 61655 1412035200 2014.09.30 00:00 1.86203000 1.85328000 1.85123000 1.86649000 1.82121948 0.04522205 65485 1412121600 2014.10.01 00:00 1.85328000 1.85219000 1.85154000 1.86836000 1.82416906 0.04460695 66269 1412208000 2014.10.02 00:00 1.85218000 1.83381000 1.83064000 1.85431000 1.82508724 0.04139833 75558 1412294400 2014.10.03 00:00 1.83378000 1.84046000 1.83023000 1.84602000 1.82655131 0.03734581 56907 1412553600 2014.10.06 00:00 1.83843000 1.83461000 1.82856000 1.84424000 1.82731881 0.03132933 51719 1412640000 2014.10.07 00:00 1.83473000 1.82522000 1.82253000 1.83778000 1.82711892 0.02611676 63230 1412726400 2014.10.08 00:00 1.82558000 1.82858000 1.82321000 1.83746000 1.82725807 0.02280353 73611 1412812800 2014.10.09 00:00 1.82833000 1.83493000 1.81994000 1.83848000 1.82798873 0.02075233 72945 1412899200 2014.10.10 00:00 1.83488000 1.85018000 1.83488000 1.85123000 1.83010219 0.01959975 70465 1413158400 2014.10.13 00:00 1.84763000 1.83323000 1.83153000 1.85913000 1.83040007 0.01810174 62068 1413244800 2014.10.14 00:00 1.83303000 1.82493000 1.82031000 1.83857000 1.82987911 0.01596977 66727 1413331200 2014.10.15 00:00 1.82483000 1.81418000 1.81095000 1.83008000 1.82838396 0.01695016 87545 1413417600 2014.10.16 00:00 1.81435000 1.83731000 1.81361000 1.84072000 1.82923406 0.01648320 81208 1413504000 2014.10.17 00:00 1.83457000 1.83793000 1.82952000 1.84071000 1.83006224 0.01600112 62664 1413763200 2014.10.20 00:00 1.83848000 1.83983000 1.83298000 1.84128000 1.83099251 0.01527465 46476 1413849600 2014.10.21 00:00 1.83938000 1.83518000 1.83069000 1.84375000 1.83139132 0.01424654 60925 1413936000 2014.10.22 00:00 1.83493000 1.82802000 1.82203000 1.84126000 1.83107024 0.01434244 58584 1414022400 2014.10.23 00:00 1.82798000 1.82918000 1.81878000 1.83346000 1.83089021 0.01327439 63630 1414108800 2014.10.24 00:00 1.82908000 1.82818000 1.82064000 1.83878000 1.83063210 0.01241692 56763 1414368000 2014.10.27 00:00 1.82568000 1.83110000 1.82481000 1.83454000 1.83067666 0.01013768 50094 1414454400 2014.10.28 00:00 1.83103000 1.82138000 1.82025000 1.83264000 1.82979126 0.00929970 58732 1414540800 2014.10.29 00:00 1.82138000 1.81993000 1.80972000 1.82385000 1.82885210 0.00837743 66939 1414627200 2014.10.30 00:00 1.82002000 1.81098000 1.81068000 1.82595000 1.82714999 0.00962479 76911 1414713600 2014.10.31 00:00 1.81093000 1.81746000 1.80787000 1.82140000 1.82622714 0.00964136 86522 1414972800 2014.11.03 00:00 1.82362000 1.83948000 1.82284000 1.84060000 1.82748931 0.00958684 72337 1415059200 2014.11.04 00:00 1.83958000 1.83098000 1.82906000 1.84653000 1.82782176 0.00953594 75194 1415145600 2014.11.05 00:00 1.83083000 1.85873000 1.82663000 1.86413000 1.83076540 0.01130074 83364 1415232000 2014.11.06 00:00 1.85863000 1.84933000 1.84662000 1.86520000 1.83253346 0.01196957 77115 1415318400 2014.11.07 00:00 1.84898000 1.83908000 1.83358000 1.85312000 1.83315694 0.01147798 77330 1415577600 2014.11.10 00:00 1.83540000 1.83738000 1.83155000 1.84088000 1.83355914 0.01158046 54935 1415664000 2014.11.11 00:00 1.83718000 1.83228000 1.82834000 1.84398000 1.83343731 0.01140506 63855 1415750400 2014.11.12 00:00 1.83189000 1.80948000 1.80888000 1.83551000 1.83115566 0.01171883 68371 1415836800 2014.11.13 00:00 1.80898000 1.80178000 1.79806000 1.81754000 1.82835798 0.01339022 57894 1415923200 2014.11.14 00:00 1.80148000 1.79103000 1.78773000 1.80613000 1.82480294 0.01584944 61739 1416182400 2014.11.17 00:00 1.78632000 1.79548000 1.78607000 1.79759000 1.82201028 0.01713487 54277 1416268800 2014.11.18 00:00 1.79498000 1.79238000 1.78768000 1.80139000 1.81918834 0.01853121 54543 1416355200 2014.11.19 00:00 1.79248000 1.81920000 1.79194000 1.82219000 1.81918945 0.01842547 67041 1416441600 2014.11.20 00:00 1.81919000 1.81971000 1.81723000 1.82709000 1.81923903 0.01828164 70285 1416528000 2014.11.21 00:00 1.81988000 1.80673000 1.79728000 1.82110000 1.81804769 0.01855060 72853 1416787200 2014.11.24 00:00 1.80206000 1.82205000 1.79945000 1.82490000 1.81842887 0.01828930 55544 1416873600 2014.11.25 00:00 1.82222000 1.84141000 1.82107000 1.84474000 1.82061755 0.01872828 75269 1416960000 2014.11.26 00:00 1.84100000 1.84641000 1.83418000 1.85648000 1.82307397 0.01944177 66971 1417046400 2014.11.27 00:00 1.84745000 1.84115000 1.83458000 1.85079000 1.82479550 0.01961624 55260 1417132800 2014.11.28 00:00 1.84160000 1.83843000 1.83198000 1.85098000 1.82609402 0.01977203 68958 1417392000 2014.12.01 00:00 1.84604000 1.85275000 1.84271000 1.85453000 1.82863269 0.02056596 73316 1417478400 2014.12.02 00:00 1.85228000 1.85153000 1.84097000 1.85819000 1.83081338 0.02143351 71084 1417564800 2014.12.03 00:00 1.85073000 1.86598000 1.84798000 1.86796000 1.83416258 0.02268213 72058 1417651200 2014.12.04 00:00 1.86603000 1.86884000 1.86263000 1.87548000 1.83746519 0.02470618 72329 1417737600 2014.12.05 00:00 1.86863000 1.87108000 1.86498000 1.87919000 1.84066660 0.02689207 65628 1417996800 2014.12.08 00:00 1.87372000 1.88682000 1.87130000 1.88808000 1.84506217 0.03030310 66721 1418083200 2014.12.09 00:00 1.88688000 1.88907000 1.87567000 1.90196000 1.84925339 0.03322823 82963 1418169600 2014.12.10 00:00 1.88898000 1.88878000 1.87901000 1.89530000 1.85301783 0.03450377 73200 1418256000 2014.12.11 00:00 1.88903000 1.90126000 1.88018000 1.90741000 1.85761232 0.03570641 75126 1418342400 2014.12.12 00:00 1.90262000 1.90543000 1.89378000 1.91050000 1.86216638 0.03543505 67121 1418601600 2014.12.15 00:00 1.90568000 1.90438000 1.89688000 1.91673000 1.86618673 0.03450784 64944 1418688000 2014.12.16 00:00 1.90368000 1.91588000 1.89413000 1.91808000 1.87091942 0.03324740 72321 1418774400 2014.12.17 00:00 1.91495000 1.91694000 1.90368000 1.93088000 1.87530233 0.03366690 67358 1418860800 2014.12.18 00:00 1.91603000 1.91884000 1.90148000 1.92215000 1.87944878 0.03347951 63857 1418947200 2014.12.19 00:00 1.92002000 1.91805000 1.90991000 1.92283000 1.88312509 0.03099406 56185 1419206400 2014.12.22 00:00 1.91823000 1.91583000 1.91258000 1.92138000 1.88623984 0.02906320 32217 1419292800 2014.12.23 00:00 1.91490000 1.91447000 1.90775000 1.92647000 1.88892843 0.02819080 38819 1419379200 2014.12.24 00:00 1.91308000 1.91652000 1.90978000 1.91979000 1.89155619 0.02735673 23042 1419552000 2014.12.26 00:00 1.91550000 1.91476000 1.91143000 1.91924000 1.89376608 0.02545070 21558 1419811200 2014.12.29 00:00 1.91452000 1.90602000 1.90358000 1.91852000 1.89493312 0.02231396 36200 1419897600 2014.12.30 00:00 1.90650000 1.89998000 1.89716000 1.90985000 1.89541378 0.02017414 39087 1419984000 2014.12.31 00:00 1.89947000 1.90531000 1.89495000 1.91047000 1.89635627 0.01748033 27724 1420156800 2015.01.02 00:00 1.90455000 1.89383000 1.88952000 1.91380000 1.89611568 0.01621140 40673 1420416000 2015.01.05 00:00 1.88389000 1.88612000 1.87587000 1.90141000 1.89516371 0.01566885 58194 1420502400 2015.01.06 00:00 1.88508000 1.87378000 1.86499000 1.88696000 1.89312716 0.01667028 64678 1420588800 2015.01.07 00:00 1.87313000 1.87033000 1.86790000 1.87804000 1.89095600 0.01866869 69198 1420675200 2015.01.08 00:00 1.87028000 1.85735000 1.85272000 1.87178000 1.88775543 0.02192219 60610 1420761600 2015.01.09 00:00 1.85681000 1.84686000 1.84662000 1.86498000 1.88386063 0.02583926 66928 1421020800 2015.01.12 00:00 1.84731000 1.85973000 1.83767000 1.86310000 1.88156247 0.02733886 61773 1421107200 2015.01.13 00:00 1.85963000 1.85593000 1.84902000 1.86486000 1.87912129 0.02865535 69922 1421193600 2015.01.14 00:00 1.85553000 1.86928000 1.85268000 1.87868000 1.87818402 0.02864565 77176 1421280000 2015.01.15 00:00 1.86828000 1.84634000 1.83862000 1.87329000 1.87515126 0.02961300 82481 1421366400 2015.01.16 00:00 1.84616000 1.84091000 1.83838000 1.85472000 1.87189019 0.03043759 74654 1421625600 2015.01.19 00:00 1.84033000 1.83978000 1.83630000 1.84931000 1.86883207 0.03059860 46172 1421712000 2015.01.20 00:00 1.83975000 1.85308000 1.83412000 1.85916000 1.86733187 0.02929591 60922 1421798400 2015.01.21 00:00 1.85298000 1.87211000 1.83703000 1.87334000 1.86778693 0.02709231 70792 1421884800 2015.01.22 00:00 1.87168000 1.86968000 1.85537000 1.87978000 1.86796723 0.02496078 79139 1421971200 2015.01.23 00:00 1.86958000 1.89510000 1.86481000 1.89978000 1.87055130 0.02288253 79023 1422230400 2015.01.26 00:00 1.90447000 1.90262000 1.89370000 1.90782000 1.87360546 0.02182943 57255 1422316800 2015.01.27 00:00 1.90188000 1.91428000 1.89482000 1.91944000 1.87747923 0.02300762 64424 1422403200 2015.01.28 00:00 1.91438000 1.91785000 1.89200000 1.92011000 1.88132406 0.02511582 69529 1422489600 2015.01.29 00:00 1.91925000 1.94050000 1.91536000 1.94850000 1.88695987 0.02961579 69203 1422576000 2015.01.30 00:00 1.94033000 1.93755000 1.92701000 1.94995000 1.89177797 0.03342858 67425 1422835200 2015.02.02 00:00 1.94528000 1.92673000 1.91928000 1.94553000 1.89510674 0.03563486 66844 1422921600 2015.02.03 00:00 1.92638000 1.94628000 1.91991000 1.96796000 1.89998038 0.03897026 90742 1423008000 2015.02.04 00:00 1.94623000 1.95793000 1.93367000 1.96669000 1.90549939 0.04255479 82542 1423094400 2015.02.05 00:00 1.95703000 1.96538000 1.94803000 1.96681000 1.91120231 0.04528302 75604 1423180800 2015.02.06 00:00 1.96498000 1.95641000 1.94683000 1.96673000 1.91550780 0.04554940 73325 1423440000 2015.02.09 00:00 1.96098000 1.94983000 1.94386000 1.96638000 1.91877658 0.04551198 51493 1423526400 2015.02.10 00:00 1.94988000 1.96258000 1.94238000 1.96498000 1.92294834 0.04555601 65278 1423612800 2015.02.11 00:00 1.96268000 1.97342000 1.95843000 1.98205000 1.92775516 0.04662008 58053 1423699200 2015.02.12 00:00 1.97278000 1.98853000 1.97140000 2.00285000 1.93354324 0.04630184 71226 1423785600 2015.02.13 00:00 1.98843000 1.98266000 1.97818000 1.99158000 1.93822103 0.04373535 59117 1424044800 2015.02.16 00:00 1.98268000 1.97643000 1.97434000 1.98541000 1.94185998 0.03926768 40221 1424131200 2015.02.17 00:00 1.97493000 1.96343000 1.96153000 1.98267000 1.94391427 0.03439659 55489 1424217600 2015.02.18 00:00 1.96263000 1.97588000 1.96051000 1.98416000 1.94695862 0.03127533 60700 1424304000 2015.02.19 00:00 1.97563000 1.97768000 1.97060000 1.99114000 1.94988447 0.02672567 68658 1424390400 2015.02.20 00:00 1.97753000 1.96220000 1.95715000 1.97975000 1.95105738 0.02374266 74819 1424649600 2015.02.23 00:00 1.96178000 1.98103000 1.95917000 1.98388000 1.95391191 0.02146653 65499 1424736000 2015.02.24 00:00 1.98028000 1.97313000 1.97176000 1.99510000 1.95574221 0.01946751 74269 1424822400 2015.02.25 00:00 1.97283000 1.96908000 1.96103000 1.97508000 1.95701247 0.01727474 72663 1424908800 2015.02.26 00:00 1.96858000 1.97478000 1.96268000 1.98170000 1.95870462 0.01662047 76265 1424995200 2015.02.27 00:00 1.97468000 1.97537000 1.96628000 1.98298000 1.96029180 0.01562480 71571 1425254400 2015.03.02 00:00 1.97543000 1.97843000 1.97339000 1.98496000 1.96201924 0.01324219 62020 1425340800 2015.03.03 00:00 1.97813000 1.96448000 1.96038000 1.98118000 1.96225360 0.01262471 67276 1425427200 2015.03.04 00:00 1.96463000 1.95228000 1.94958000 1.97030000 1.96130374 0.01339129 63933 1425513600 2015.03.05 00:00 1.95133000 1.95808000 1.94568000 1.96308000 1.96099671 0.01357637 66612 1425600000 2015.03.06 00:00 1.95813000 1.94901000 1.93508000 1.96039000 1.95985512 0.01452498 65886 1425859200 2015.03.09 00:00 1.95123000 1.96378000 1.94884000 1.96409000 1.96022892 0.01411350 67072 1425945600 2015.03.10 00:00 1.96368000 1.97563000 1.96202000 1.98194000 1.96169569 0.01349134 87484 1426032000 2015.03.11 00:00 1.97578000 1.96513000 1.96198000 1.98539000 1.96202277 0.01304523 94567 1426118400 2015.03.12 00:00 1.96453000 1.93048000 1.92960000 1.96999000 1.95901869 0.01504715 81979 1426204800 2015.03.13 00:00 1.93033000 1.93027000 1.92506000 1.94127000 1.95628072 0.01670655 72034 1426464000 2015.03.16 00:00 1.93318000 1.94028000 1.92768000 1.94203000 1.95475684 0.01716033 64670 1426550400 2015.03.17 00:00 1.94028000 1.93598000 1.92629000 1.94676000 1.95296857 0.01833554 72943 1426636800 2015.03.18 00:00 1.93568000 1.92544000 1.91425000 1.94322000 1.95034680 0.01967237 81316 1426723200 2015.03.19 00:00 1.92675000 1.92813000 1.92088000 1.94602000 1.94823092 0.02013641 91726 1426809600 2015.03.20 00:00 1.92783000 1.92322000 1.91771000 1.93149000 1.94584893 0.02152883 80249 1427068800 2015.03.23 00:00 1.92170000 1.89708000 1.89378000 1.92342000 1.94120427 0.02419362 83463 1427155200 2015.03.24 00:00 1.89708000 1.88443000 1.88416000 1.90500000 1.93579719 0.02788132 76434 1427241600 2015.03.25 00:00 1.88468000 1.89668000 1.88280000 1.90146000 1.93207175 0.02935851 69323 1427328000 2015.03.26 00:00 1.89628000 1.89634000 1.89173000 1.90756000 1.92866872 0.02983402 79821 1427414400 2015.03.27 00:00 1.89593000 1.91837000 1.89501000 1.92130000 1.92768789 0.02830246 76559 1427673600 2015.03.30 00:00 1.92413000 1.93488000 1.91902000 1.93943000 1.92837285 0.02583383 67137 1427760000 2015.03.31 00:00 1.93408000 1.94766000 1.93228000 1.95072000 1.93020973 0.02466644 76722 1427846400 2015.04.01 00:00 1.94728000 1.95008000 1.93868000 1.95409000 1.93210213 0.02446535 71983 1427932800 2015.04.02 00:00 1.95023000 1.95273000 1.94895000 1.96536000 1.93406669 0.02427441 63247 1428019200 2015.04.03 00:00 1.95268000 1.95103000 1.93258000 1.95844000 1.93568224 0.02450563 35530 1428278400 2015.04.06 00:00 1.95070000 1.95908000 1.95000000 1.96278000 1.93791060 0.02468097 37395 1428364800 2015.04.07 00:00 1.95810000 1.93878000 1.93345000 1.96463000 1.93799340 0.02322320 71505 1428451200 2015.04.08 00:00 1.93848000 1.93451000 1.93079000 1.94349000 1.93766165 0.02229565 78973 1428537600 2015.04.09 00:00 1.93477000 1.91209000 1.91028000 1.93953000 1.93522625 0.02203106 74902 1428624000 2015.04.10 00:00 1.91210000 1.90426000 1.90351000 1.91429000 1.93227709 0.02212740 78011 1428883200 2015.04.13 00:00 1.90527000 1.93350000 1.90415000 1.93677000 1.93239356 0.02208892 81886 1428969600 2015.04.14 00:00 1.93352000 1.93790000 1.92525000 1.94050000 1.93291798 0.02225869 85554 1429056000 2015.04.15 00:00 1.93744000 1.93167000 1.92646000 1.94622000 1.93279912 0.02216413 86052 1429142400 2015.04.16 00:00 1.93205000 1.91351000 1.91048000 1.93306000 1.93096206 0.02206246 94499 1429228800 2015.04.17 00:00 1.91273000 1.92118000 1.91271000 1.92848000 1.93003044 0.02190358 82754 1429488000 2015.04.20 00:00 1.91075000 1.92946000 1.91055000 1.93374000 1.92997611 0.02062073 77434 1429574400 2015.04.21 00:00 1.92963000 1.93530000 1.92208000 1.93758000 1.93048315 0.01797755 83825 1429660800 2015.04.22 00:00 1.93504000 1.93841000 1.92000000 1.94029000 1.93123809 0.01635314 85899 1429747200 2015.04.23 00:00 1.93826000 1.93522000 1.93228000 1.94566000 1.93161732 0.01433135 90015 1429833600 2015.04.24 00:00 1.93548000 1.94115000 1.93165000 1.94551000 1.93252519 0.01398645 83883 1430092800 2015.04.27 00:00 1.93942000 1.93850000 1.92968000 1.94348000 1.93309422 0.01393891 82647 1430179200 2015.04.28 00:00 1.93855000 1.91197000 1.91014000 1.94265000 1.93108239 0.01455140 88666 1430265600 2015.04.29 00:00 1.91185000 1.92716000 1.91089000 1.92758000 1.93070883 0.01398460 95384 1430352000 2015.04.30 00:00 1.92740000 1.94177000 1.92474000 1.95074000 1.93176227 0.01327416 102983 1430438400 2015.05.01 00:00 1.94168000 1.93110000 1.93082000 1.95266000 1.93169920 0.01255184 73135 1430697600 2015.05.04 00:00 1.93264000 1.92886000 1.92609000 1.94219000 1.93142880 0.01092017 83858 1430784000 2015.05.05 00:00 1.92879000 1.91097000 1.90934000 1.93918000 1.92948034 0.01129676 85081 1430870400 2015.05.06 00:00 1.91119000 1.91215000 1.89798000 1.91534000 1.92782983 0.01163042 92561 1430956800 2015.05.07 00:00 1.91125000 1.92778000 1.90470000 1.93228000 1.92782509 0.01108501 95786 1431043200 2015.05.08 00:00 1.93757000 1.94625000 1.93657000 1.96668000 1.92957984 0.01042201 100893 1431302400 2015.05.11 00:00 1.94853000 1.97495000 1.94609000 1.97671000 1.93390081 0.01451125 76580 1431388800 2015.05.12 00:00 1.97501000 1.96395000 1.95942000 1.97540000 1.93676264 0.01636751 81308 1431475200 2015.05.13 00:00 1.96255000 1.94019000 1.93525000 1.96886000 1.93708905 0.01641427 81672 1431561600 2015.05.14 00:00 1.94028000 1.95176000 1.92919000 1.95458000 1.93848629 0.01609511 78985 1431648000 2015.05.15 00:00 1.95097000 1.95633000 1.94996000 1.96678000 1.94018569 0.01635199 76604 1431907200 2015.05.18 00:00 1.95705000 1.95812000 1.95341000 1.96524000 1.94189372 0.01691362 68757 1431993600 2015.05.19 00:00 1.95777000 1.95921000 1.94201000 1.96578000 1.94354289 0.01756553 79109 1432080000 2015.05.20 00:00 1.95819000 1.97212000 1.95560000 1.97611000 1.94626452 0.01915003 86659 1432166400 2015.05.21 00:00 1.97203000 1.98312000 1.96486000 1.99125000 1.94977456 0.02139317 79445 1432252800 2015.05.22 00:00 1.98274000 1.97828000 1.97573000 1.98946000 1.95248937 0.02288937 84876 1432512000 2015.05.25 00:00 1.97644000 1.97694000 1.97409000 1.98207000 1.95481800 0.02391642 56213 1432598400 2015.05.26 00:00 1.97665000 1.98828000 1.97105000 1.99088000 1.95800486 0.02382674 83846 1432684800 2015.05.27 00:00 1.98843000 1.98522000 1.98450000 1.99611000 1.96059677 0.02414021 81787 1432771200 2015.05.28 00:00 1.98572000 2.00035000 1.97838000 2.00560000 1.96438280 0.02614129 78777 1432857600 2015.05.29 00:00 2.00055000 1.99891000 1.99094000 2.00472000 1.96767110 0.02688318 71828 1433116800 2015.06.01 00:00 2.00141000 1.99808000 1.98985000 2.00158000 1.97056719 0.02687785 83297 1433203200 2015.06.02 00:00 1.99639000 1.97382000 1.97199000 1.99856000 1.97087698 0.02339835 88041 1433289600 2015.06.03 00:00 1.97266000 1.96936000 1.96053000 1.97639000 1.97073250 0.01936404 82632 1433376000 2015.06.04 00:00 1.96999000 1.99776000 1.96863000 2.00398000 1.97330655 0.01763096 80116 1433462400 2015.06.05 00:00 1.99635000 2.00457000 1.98253000 2.00659000 1.97628402 0.01767975 79995 1433721600 2015.06.08 00:00 2.00136000 1.99200000 1.99000000 2.00693000 1.97778078 0.01799106 55932 1433808000 2015.06.09 00:00 1.99194000 1.99990000 1.98517000 2.00448000 1.97988737 0.01835668 74859 1433894400 2015.06.10 00:00 1.99961000 1.99988000 1.98431000 2.01265000 1.98179143 0.01652197 77072 1433980800 2015.06.11 00:00 2.00421000 2.00028000 1.98911000 2.00918000 1.98355225 0.01543013 67768 1434067200 2015.06.12 00:00 1.99992000 2.01069000 1.99934000 2.01633000 1.98613680 0.01499789 56757 1434326400 2015.06.15 00:00 2.00662000 2.00858000 1.99701000 2.01674000 1.98827425 0.01412426 43053 1434412800 2015.06.16 00:00 2.00860000 2.01789000 2.00518000 2.02117000 1.99109479 0.01354732 46191 1434499200 2015.06.17 00:00 2.01744000 2.04230000 2.01696000 2.05273000 1.99597148 0.01641760 49790 1434585600 2015.06.18 00:00 2.04139000 2.03538000 2.02578000 2.05483000 1.99972467 0.01818952 52960 1434672000 2015.06.19 00:00 2.03525000 2.04199000 2.03227000 2.05029000 2.00374994 0.01985423 39559 1434931200 2015.06.22 00:00 2.04251000 2.04709000 2.03451000 2.04902000 2.00787757 0.02130254 42947 1435017600 2015.06.23 00:00 2.04697000 2.03253000 2.03057000 2.05066000 2.01022542 0.02169614 49376 1435104000 2015.06.24 00:00 2.03151000 2.03757000 2.02889000 2.04525000 2.01282966 0.02196534 46346 1435190400 2015.06.25 00:00 2.03688000 2.03418000 2.02457000 2.04003000 2.01486303 0.02245948 40084 1435276800 2015.06.26 00:00 2.03357000 2.05620000 2.03357000 2.06159000 2.01879988 0.02432162 50472 1435536000 2015.06.29 00:00 2.05791000 2.04887000 2.04130000 2.06682000 2.02166370 0.02511359 66283 1435622400 2015.06.30 00:00 2.04823000 2.03768000 2.03627000 2.05264000 2.02318907 0.02311336 60715 1435708800 2015.07.01 00:00 2.03682000 2.04220000 2.02852000 2.04367000 2.02499963 0.02015927 49667 1435795200 2015.07.02 00:00 2.04116000 2.04441000 2.03871000 2.05439000 2.02684824 0.01962727 53701 1435881600 2015.07.03 00:00 2.04334000 2.07038000 2.04142000 2.08127000 2.03099412 0.02112390 46786 1436140800 2015.07.06 00:00 2.07715000 2.08009000 2.06711000 2.08476000 2.03566992 0.02192449 59488 1436227200 2015.07.07 00:00 2.08012000 2.07404000 2.07042000 2.09319000 2.03932421 0.02204158 61855 1436313600 2015.07.08 00:00 2.07461000 2.06722000 2.06052000 2.09287000 2.04198095 0.02103709 56775 1436400000 2015.07.09 00:00 2.06736000 2.06421000 2.05412000 2.07776000 2.04409800 0.01932336 51782 1436486400 2015.07.10 00:00 2.06431000 2.08326000 2.05369000 2.09183000 2.04782772 0.01941162 44497 1436745600 2015.07.13 00:00 2.08996000 2.09049000 2.07782000 2.10356000 2.05189079 0.01923946 46814 1436832000 2015.07.14 00:00 2.08923000 2.09740000 2.07911000 2.09952000 2.05622500 0.01989541 48094 1436918400 2015.07.15 00:00 2.09746000 2.11868000 2.08924000 2.12492000 2.06217310 0.02386070 54455 1437004800 2015.07.16 00:00 2.11974000 2.10734000 2.09915000 2.12434000 2.06647471 0.02529866 45211 1437091200 2015.07.17 00:00 2.10723000 2.11444000 2.10331000 2.12043000 2.07104283 0.02715450 40165 1437350400 2015.07.20 00:00 2.11236000 2.10991000 2.10659000 2.12703000 2.07474447 0.02831124 41771 1437436800 2015.07.21 00:00 2.11103000 2.09549000 2.08883000 2.12045000 2.07672023 0.02723897 51302 1437523200 2015.07.22 00:00 2.09539000 2.11555000 2.09270000 2.12228000 2.08041830 0.02734714 49415 1437609600 2015.07.23 00:00 2.11510000 2.10808000 2.10166000 2.12189000 2.08305275 0.02610624 48495 1437696000 2015.07.24 00:00 2.10842000 2.12903000 2.10746000 2.13422000 2.08743154 0.02745609 45693 1437955200 2015.07.27 00:00 2.13252000 2.13956000 2.12321000 2.14087000 2.09239615 0.02863099 49662 1438041600 2015.07.28 00:00 2.13962000 2.12756000 2.12570000 2.14316000 2.09574509 0.02706584 55473 1438128000 2015.07.29 00:00 2.12701000 2.13800000 2.12318000 2.14429000 2.09976937 0.02589272 53658 1438214400 2015.07.30 00:00 2.13787000 2.13824000 2.13035000 2.15146000 2.10343324 0.02403463 57458 1438300800 2015.07.31 00:00 2.13842000 2.13865000 2.12358000 2.15280000 2.10678721 0.02394364 62813 1438560000 2015.08.03 00:00 2.13672000 2.13894000 2.13473000 2.14688000 2.10984938 0.02408836 50721 1438646400 2015.08.04 00:00 2.13756000 2.10790000 2.10119000 2.14477000 2.10966373 0.02273697 61631 1438732800 2015.08.05 00:00 2.10846000 2.11999000 2.10780000 2.12716000 2.11064718 0.02060093 59891 1438819200 2015.08.06 00:00 2.11965000 2.11118000 2.10934000 2.13435000 2.11069793 0.01777645 51591 1438905600 2015.08.07 00:00 2.11107000 2.08812000 2.08734000 2.11291000 2.10854765 0.01828668 56835 1439164800 2015.08.10 00:00 2.08922000 2.10276000 2.08838000 2.10765000 2.10799644 0.01815960 47108 1439251200 2015.08.11 00:00 2.10251000 2.13100000 2.09684000 2.13809000 2.11018726 0.01752453 60652 1439337600 2015.08.12 00:00 2.13141000 2.11494000 2.11335000 2.15252000 2.11063990 0.01723396 63718 1439424000 2015.08.13 00:00 2.11458000 2.11891000 2.10927000 2.13192000 2.11142753 0.01693181 50385 1439510400 2015.08.14 00:00 2.12006000 2.11971000 2.11134000 2.12271000 2.11221634 0.01665147 47162 1439769600 2015.08.17 00:00 2.12151000 2.11381000 2.10964000 2.12856000 2.11236811 0.01657806 41476 1439856000 2015.08.18 00:00 2.11313000 2.13248000 2.11010000 2.14221000 2.11428353 0.01576877 51261 1439942400 2015.08.19 00:00 2.13193000 2.13270000 2.12639000 2.14162000 2.11603748 0.01547619 55947 1440028800 2015.08.20 00:00 2.13272000 2.13754000 2.12844000 2.14813000 2.11808534 0.01519332 55783 1440115200 2015.08.21 00:00 2.13695000 2.14456000 2.13121000 2.15236000 2.12060674 0.01523979 64882 1440374400 2015.08.24 00:00 2.14625000 2.20377000 2.14485000 2.23823000 2.12852705 0.02247469 84253 1440460800 2015.08.25 00:00 2.20272000 2.19852000 2.17687000 2.20886000 2.13519304 0.02745304 74095 1440547200 2015.08.26 00:00 2.19900000 2.17029000 2.16992000 2.21205000 2.13853561 0.02897168 71001 1440633600 2015.08.27 00:00 2.17111000 2.14849000 2.14552000 2.18236000 2.13948365 0.02922929 61363 1440720000 2015.08.28 00:00 2.14875000 2.14796000 2.13984000 2.15844000 2.14029092 0.02944700 59960 1440979200 2015.08.31 00:00 2.15126000 2.15625000 2.14902000 2.17101000 2.14181083 0.02996714 42541 1441065600 2015.09.01 00:00 2.15677000 2.17974000 2.15120000 2.18201000 2.14542313 0.03079689 65067 1441152000 2015.09.02 00:00 2.17977000 2.17271000 2.17090000 2.19109000 2.14802188 0.03133152 58973 1441238400 2015.09.03 00:00 2.17258000 2.17359000 2.16103000 2.18615000 2.15045694 0.03114626 49323 1441324800 2015.09.04 00:00 2.17372000 2.19441000 2.17212000 2.20058000 2.15464295 0.02993642 51784 1441584000 2015.09.07 00:00 2.19109000 2.20455000 2.18577000 2.20820000 2.15939600 0.03012084 44806 1441670400 2015.09.08 00:00 2.20498000 2.19324000 2.18446000 2.21075000 2.16261924 0.03072780 48388 1441756800 2015.09.09 00:00 2.19210000 2.18772000 2.17603000 2.19413000 2.16500979 0.02954443 49041 1441843200 2015.09.10 00:00 2.19397000 2.18209000 2.16733000 2.21042000 2.16663647 0.02801488 61847 1441929600 2015.09.11 00:00 2.18306000 2.17530000 2.17504000 2.19332000 2.16746157 0.02603383 40999 1442188800 2015.09.14 00:00 2.17846000 2.16030000 2.15174000 2.18704000 2.16677952 0.02323940 39086 1442275200 2015.09.15 00:00 2.16025000 2.14762000 2.14522000 2.17085000 2.16495480 0.02273224 42141 1442361600 2015.09.16 00:00 2.14728000 2.15187000 2.13533000 2.16137000 2.16370863 0.02216365 44673 1442448000 2015.09.17 00:00 2.15281000 2.17158000 2.14641000 2.17576000 2.16445828 0.02112758 50231 1442534400 2015.09.18 00:00 2.17345000 2.15711000 2.14751000 2.17475000 2.16375845 0.02104567 64968 1442793600 2015.09.21 00:00 2.15956000 2.17423000 2.15688000 2.17694000 2.16475574 0.01876587 52410 1442880000 2015.09.22 00:00 2.17459000 2.16609000 2.16335000 2.18196000 2.16488281 0.01713875 52062 1442966400 2015.09.23 00:00 2.16618000 2.17527000 2.16193000 2.18672000 2.16587207 0.01692730 55618 1443052800 2015.09.24 00:00 2.17452000 2.16879000 2.16339000 2.20088000 2.16614997 0.01638633 62824 1443139200 2015.09.25 00:00 2.17839000 2.16082000 2.15552000 2.18095000 2.16564235 0.01613256 55297 1443398400 2015.09.28 00:00 2.15901000 2.17031000 2.15869000 2.17480000 2.16608689 0.01581986 72011 1443484800 2015.09.29 00:00 2.17083000 2.16825000 2.15704000 2.18626000 2.16629290 0.01544218 84516 1443571200 2015.09.30 00:00 2.16870000 2.15481000 2.14939000 2.16955000 2.16519929 0.01601404 82487 1443657600 2015.10.01 00:00 2.15461000 2.15184000 2.13766000 2.16092000 2.16392698 0.01666579 74899 1443744000 2015.10.02 00:00 2.15219000 2.15097000 2.14615000 2.17331000 2.16269298 0.01590068 84423 1444003200 2015.10.05 00:00 2.15064000 2.13745000 2.13407000 2.15701000 2.16028888 0.01467394 83891 1444089600 2015.10.06 00:00 2.13599000 2.12431000 2.12382000 2.14299000 2.15686232 0.01575141 75648 1444176000 2015.10.07 00:00 2.12544000 2.12478000 2.11505000 2.12952000 2.15380686 0.01650644 84646 1444262400 2015.10.08 00:00 2.12452000 2.11353000 2.11061000 2.13809000 2.14997097 0.01842419 83905 1444348800 2015.10.09 00:00 2.11417000 2.08518000 2.08502000 2.11743000 2.14380040 0.02377024 82313 1444608000 2015.10.12 00:00 2.08979000 2.08431000 2.07896000 2.09655000 2.13813465 0.02821748 58029 1444694400 2015.10.13 00:00 2.08279000 2.10436000 2.08260000 2.10520000 2.13491802 0.03003241 86447 1444780800 2015.10.14 00:00 2.10417000 2.11928000 2.10372000 2.13058000 2.13342868 0.03043983 96701 1444867200 2015.10.15 00:00 2.11906000 2.10790000 2.10232000 2.12213000 2.13099738 0.03039997 100373 1444953600 2015.10.16 00:00 2.11029000 2.12336000 2.10714000 2.13032000 2.13027001 0.03006862 73382 1445212800 2015.10.19 00:00 2.12603000 2.13288000 2.11683000 2.13499000 2.13051858 0.02837146 66230 1445299200 2015.10.20 00:00 2.13339000 2.12682000 2.12076000 2.13483000 2.13016633 0.02729685 70990 1445385600 2015.10.21 00:00 2.12708000 2.13815000 2.12245000 2.14441000 2.13092668 0.02537246 76838 1445472000 2015.10.22 00:00 2.13744000 2.13489000 2.12850000 2.14862000 2.13130414 0.02394101 83319 1445558400 2015.10.23 00:00 2.13520000 2.12044000 2.10952000 2.13698000 2.13026946 0.02304728 87456 1445817600 2015.10.26 00:00 2.12133000 2.11725000 2.11004000 2.12331000 2.12902951 0.02122579 68746 1445904000 2015.10.27 00:00 2.11914000 2.12625000 2.11168000 2.13105000 2.12876480 0.01927129 72237 1445990400 2015.10.28 00:00 2.12793000 2.14553000 2.12234000 2.15571000 2.13036148 0.01926041 97213 1446076800 2015.10.29 00:00 2.14716000 2.16334000 2.14362000 2.16631000 2.13350229 0.02125543 83383 1446163200 2015.10.30 00:00 2.16305000 2.16144000 2.15112000 2.16911000 2.13616303 0.02302525 95375 1446422400 2015.11.02 00:00 2.16664000 2.15683000 2.15567000 2.17086000 2.13813131 0.02443608 77908 1446508800 2015.11.03 00:00 2.15600000 2.14520000 2.13788000 2.16446000 2.13880452 0.02461843 88944 1446595200 2015.11.04 00:00 2.14537000 2.15143000 2.13433000 2.15416000 2.14000695 0.02513619 90023 1446681600 2015.11.05 00:00 2.15208000 2.12856000 2.12553000 2.15889000 2.13891676 0.02407899 94281 1446768000 2015.11.06 00:00 2.12895000 2.13543000 2.11310000 2.14440000 2.13858469 0.02076048 93149 1447027200 2015.11.09 00:00 2.13805000 2.14442000 2.13314000 2.14687000 2.13914043 0.01704725 81079 1447113600 2015.11.10 00:00 2.14455000 2.14950000 2.13778000 2.15334000 2.14012706 0.01554937 83529 1447200000 2015.11.11 00:00 2.15014000 2.15384000 2.14348000 2.15714000 2.14143305 0.01537090 77771 1447286400 2015.11.12 00:00 2.15329000 2.13664000 2.12401000 2.15481000 2.14097657 0.01340649 102401 1447372800 2015.11.13 00:00 2.13724000 2.13717000 2.12784000 2.14033000 2.14061404 0.01282898 85945 1447632000 2015.11.16 00:00 2.13665000 2.14173000 2.13017000 2.14795000 2.14072032 0.01271369 84177 1447718400 2015.11.17 00:00 2.14196000 2.13887000 2.13106000 2.14554000 2.14054410 0.01234503 100805 1447804800 2015.11.18 00:00 2.13949000 2.14242000 2.13583000 2.15127000 2.14072276 0.01232714 97887 1447891200 2015.11.19 00:00 2.14214000 2.12504000 2.12118000 2.14410000 2.13922916 0.01287681 109556 1447977600 2015.11.20 00:00 2.12535000 2.09809000 2.09690000 2.12736000 2.13531115 0.01593028 99036 1448236800 2015.11.23 00:00 2.09903000 2.10203000 2.09849000 2.11711000 2.13214151 0.01809608 104349 1448323200 2015.11.24 00:00 2.10171000 2.07782000 2.07767000 2.10472000 2.12696804 0.02340712 102285 1448409600 2015.11.25 00:00 2.07691000 2.08586000 2.07290000 2.08807000 2.12305299 0.02615051 108206 1448496000 2015.11.26 00:00 2.08408000 2.08885000 2.08248000 2.09464000 2.11979556 0.02678507 91656 1448582400 2015.11.27 00:00 2.08949000 2.08899000 2.08356000 2.09585000 2.11686170 0.02693971 87791 1448841600 2015.11.30 00:00 2.09009000 2.08259000 2.07555000 2.09588000 2.11359772 0.02745040 91635 1448928000 2015.12.01 00:00 2.08259000 2.05910000 2.05563000 2.08486000 2.10840746 0.03048074 114398 1449014400 2015.12.02 00:00 2.05993000 2.04503000 2.03970000 2.06243000 2.10237152 0.03362190 104999 1449100800 2015.12.03 00:00 2.04406000 2.06279000 2.03422000 2.06809000 2.09860185 0.03528130 103908 1449187200 2015.12.04 00:00 2.06263000 2.05663000 2.05067000 2.07263000 2.09460453 0.03659406 129710 1449446400 2015.12.07 00:00 2.05707000 2.07095000 2.05652000 2.07758000 2.09235172 0.03580932 93388 1449532800 2015.12.08 00:00 2.07137000 2.07917000 2.06979000 2.08617000 2.09109632 0.03384029 102947 1449619200 2015.12.09 00:00 2.07872000 2.09928000 2.07494000 2.10798000 2.09187571 0.03073618 112072 1449705600 2015.12.10 00:00 2.09858000 2.08151000 2.06986000 2.10192000 2.09088850 0.02921429 109621 1449792000 2015.12.11 00:00 2.08172000 2.11740000 2.08166000 2.11944000 2.09341341 0.02795055 102053 1450051200 2015.12.14 00:00 2.11274000 2.09018000 2.08175000 2.12159000 2.09310546 0.02574482 115098 1450137600 2015.12.15 00:00 2.09018000 2.09043000 2.08234000 2.10425000 2.09285066 0.02356892 123281 1450224000 2015.12.16 00:00 2.09072000 2.07355000 2.07188000 2.09311000 2.09101250 0.02052410 125116 1450310400 2015.12.17 00:00 2.07351000 2.09024000 2.06735000 2.09643000 2.09093893 0.01902782 116731 1450396800 2015.12.18 00:00 2.09011000 2.07765000 2.07025000 2.09675000 2.08967332 0.01856829 108385 1450656000 2015.12.21 00:00 2.07490000 2.06997000 2.06958000 2.08408000 2.08779681 0.01793102 95806 1450742400 2015.12.22 00:00 2.06911000 2.04864000 2.04641000 2.07249000 2.08406759 0.01826477 101456 1450828800 2015.12.23 00:00 2.04850000 2.05559000 2.04834000 2.06609000 2.08135544 0.01843640 88540 1450915200 2015.12.24 00:00 2.05521000 2.05044000 2.04408000 2.05787000 2.07841111 0.01879411 58843 1451260800 2015.12.28 00:00 2.04579000 2.05249000 2.04541000 2.05662000 2.07594243 0.01894791 77519 1451347200 2015.12.29 00:00 2.05218000 2.03061000 2.02609000 2.05325000 2.07162506 0.02067864 98722 1451433600 2015.12.30 00:00 2.03052000 2.03309000 2.02825000 2.03807000 2.06795505 0.02205925 97797 1451520000 2015.12.31 00:00 2.03321000 2.02088000 2.01714000 2.03654000 2.06347172 0.02424508 82763 1451865600 2016.01.04 00:00 2.02141000 2.04591000 2.01771000 2.05482000 2.06179917 0.02483786 115640 1451952000 2016.01.05 00:00 2.04502000 2.04850000 2.03929000 2.05372000 2.06053258 0.02524863 110965 1452038400 2016.01.06 00:00 2.04697000 2.06829000 2.04569000 2.07440000 2.06127138 0.02504518 144781 1452124800 2016.01.07 00:00 2.06791000 2.08418000 2.06482000 2.09055000 2.06345316 0.02489344 157107 1452211200 2016.01.08 00:00 2.08414000 2.08766000 2.06387000 2.09055000 2.06575857 0.02406281 152052 1452470400 2016.01.11 00:00 2.08296000 2.07875000 2.07270000 2.09791000 2.06699585 0.02401400 140654 1452556800 2016.01.12 00:00 2.07866000 2.06768000 2.05159000 2.09222000 2.06706101 0.02121700 143361 1452643200 2016.01.13 00:00 2.06740000 2.07081000 2.04795000 2.07746000 2.06741805 0.02068066 141834 1452729600 2016.01.14 00:00 2.07043000 2.06305000 2.05878000 2.08558000 2.06700205 0.01992273 153992 1452816000 2016.01.15 00:00 2.06355000 2.07630000 2.05909000 2.09073000 2.06788757 0.02025940 137340 1453075200 2016.01.18 00:00 2.08169000 2.07390000 2.06104000 2.08226000 2.06846018 0.01990926 95044 1453161600 2016.01.19 00:00 2.07289000 2.04876000 2.04045000 2.08252000 2.06658397 0.01946120 123816 1453248000 2016.01.20 00:00 2.04877000 2.05408000 2.04585000 2.07642000 2.06539312 0.01915489 135097 1453334400 2016.01.21 00:00 2.05377000 2.03154000 2.02477000 2.06035000 2.06216901 0.01916407 141134 1453420800 2016.01.22 00:00 2.03218000 2.03482000 2.02219000 2.04357000 2.05956434 0.01943185 117563 1453680000 2016.01.25 00:00 2.03480000 2.04843000 2.03404000 2.05029000 2.05850393 0.01931759 109417 1453766400 2016.01.26 00:00 2.04833000 2.04812000 2.03438000 2.05312000 2.05751498 0.01929557 119937 1453852800 2016.01.27 00:00 2.04787000 2.02531000 2.01460000 2.05171000 2.05444784 0.01962265 135687 1453939200 2016.01.28 00:00 2.02533000 2.02671000 2.01340000 2.03292000 2.05180614 0.02028738 122854 1454025600 2016.01.29 00:00 2.02655000 2.00936000 1.99956000 2.03004000 2.04776365 0.02219989 145036 1454284800 2016.02.01 00:00 2.01060000 2.02812000 2.00976000 2.03521000 2.04589283 0.02318917 114935 1454371200 2016.02.02 00:00 2.02821000 2.04706000 2.02370000 2.04847000 2.04600399 0.02314637 114578 1454457600 2016.02.03 00:00 2.04685000 2.03649000 2.03259000 2.05675000 2.04509789 0.02296163 117376 1454544000 2016.02.04 00:00 2.03633000 2.02542000 2.01443000 2.03878000 2.04322381 0.02210902 114821 1454630400 2016.02.05 00:00 2.02559000 2.05139000 2.01823000 2.05241000 2.04400154 0.01968937 86783 1454889600 2016.02.08 00:00 2.04617000 2.03583000 2.02754000 2.05038000 2.04322330 0.01824950 104353 1454976000 2016.02.09 00:00 2.03587000 2.04661000 2.03587000 2.06630000 2.04354584 0.01741397 118940 1455062400 2016.02.10 00:00 2.04654000 2.04635000 2.03205000 2.05455000 2.04381291 0.01633702 109711 1455148800 2016.02.11 00:00 2.04639000 2.03600000 2.03165000 2.06421000 2.04306882 0.01576716 106258 1455235200 2016.02.12 00:00 2.03624000 2.03950000 2.02996000 2.05067000 2.04272893 0.01385075 89075 1455494400 2016.02.15 00:00 2.04038000 2.02088000 2.01813000 2.04187000 2.04064808 0.01215650 141731 1455580800 2016.02.16 00:00 2.02105000 2.01077000 2.00392000 2.02773000 2.03780255 0.01287916 170244 1455667200 2016.02.17 00:00 2.01088000 1.98878000 1.98836000 2.01750000 2.03313374 0.01546704 192506 1455753600 2016.02.18 00:00 1.98891000 2.00273000 1.98876000 2.01213000 2.03023814 0.01667548 188005 1455840000 2016.02.19 00:00 2.00260000 2.01308000 1.99931000 2.01796000 2.02860403 0.01707337 186760 1456099200 2016.02.22 00:00 1.99299000 1.95743000 1.94993000 2.00318000 2.02182555 0.02279187 183058 1456185600 2016.02.23 00:00 1.95744000 1.94588000 1.94100000 1.96069000 2.01459264 0.02818929 179336 1456272000 2016.02.24 00:00 1.94599000 1.93454000 1.92907000 1.95129000 2.00696858 0.03429119 216417 1456358400 2016.02.25 00:00 1.93460000 1.92875000 1.92864000 1.94570000 1.99951919 0.03958115 183353 1456444800 2016.02.26 00:00 1.92881000 1.94525000 1.92626000 1.94836000 1.99435070 0.04258602 182414 1456704000 2016.02.29 00:00 1.94442000 1.94823000 1.93440000 1.95205000 1.98995825 0.04425618 199255 1456790400 2016.03.01 00:00 1.94810000 1.94385000 1.93861000 1.96030000 1.98556699 0.04461843 174310 1456876800 2016.03.02 00:00 1.94389000 1.92952000 1.92657000 1.94779000 1.98022918 0.04605581 171404 1456963200 2016.03.03 00:00 1.92960000 1.92784000 1.91528000 1.93321000 1.97523973 0.04749010 149553 1457049600 2016.03.04 00:00 1.92796000 1.91301000 1.90553000 1.92970000 1.96931309 0.04753244 167333 1457308800 2016.03.07 00:00 1.91920000 1.90924000 1.90060000 1.92014000 1.96359185 0.04805854 145745 1457395200 2016.03.08 00:00 1.90930000 1.91039000 1.90123000 1.92374000 1.95852500 0.04661378 156012 1457481600 2016.03.09 00:00 1.91029000 1.89863000 1.88845000 1.91445000 1.95282072 0.04492631 174527 1457568000 2016.03.10 00:00 1.89888000 1.91520000 1.88894000 1.92466000 1.94923779 0.04202073 223938 1457654400 2016.03.11 00:00 1.91520000 1.90131000 1.89439000 1.91731000 1.94467324 0.03841955 171683 1457913600 2016.03.14 00:00 1.90327000 1.90287000 1.89432000 1.91075000 1.94069198 0.03553269 150601 1458000000 2016.03.15 00:00 1.90244000 1.89675000 1.89568000 1.91051000 1.93650703 0.03300001 154851 1458086400 2016.03.16 00:00 1.89675000 1.88707000 1.88595000 1.89990000 1.93179874 0.03226329 160570 1458172800 2016.03.17 00:00 1.88705000 1.89254000 1.86536000 1.90011000 1.92805981 0.02881104 184327 1458259200 2016.03.18 00:00 1.89254000 1.90451000 1.88716000 1.90744000 1.92581697 0.02153248 134772 1458518400 2016.03.21 00:00 1.89979000 1.89548000 1.88866000 1.90872000 1.92292774 0.02035813 135056 1458604800 2016.03.22 00:00 1.89559000 1.86361000 1.86100000 1.89925000 1.91727843 0.02184816 150825 1458691200 2016.03.23 00:00 1.86372000 1.87347000 1.85900000 1.87680000 1.91310620 0.02258028 144261 1458777600 2016.03.24 00:00 1.87360000 1.87919000 1.87286000 1.88513000 1.90987608 0.02292325 127883 1458864000 2016.03.25 00:00 1.87930000 1.88176000 1.87377000 1.88501000 1.90719836 0.02183244 55803 1459123200 2016.03.28 00:00 1.87973000 1.88897000 1.87705000 1.89091000 1.90546233 0.01974210 74270 1459209600 2016.03.29 00:00 1.88901000 1.88509000 1.88113000 1.90026000 1.90352211 0.01763349 148454 1459296000 2016.03.30 00:00 1.88532000 1.87398000 1.87331000 1.88808000 1.90070857 0.01676305 163600 1459382400 2016.03.31 00:00 1.87399000 1.87469000 1.86333000 1.87776000 1.89823061 0.01558675 197356 1459468800 2016.04.01 00:00 1.87469000 1.85131000 1.84880000 1.87582000 1.89376198 0.01680127 204906 1459728000 2016.04.04 00:00 1.85388000 1.87330000 1.85111000 1.87808000 1.89181322 0.01645155 184589 1459814400 2016.04.05 00:00 1.87351000 1.87626000 1.86819000 1.88901000 1.89033196 0.01580735 203557 1459900800 2016.04.06 00:00 1.87631000 1.85714000 1.85552000 1.87827000 1.88717082 0.01642366 199843 1459987200 2016.04.07 00:00 1.85686000 1.87202000 1.85086000 1.88019000 1.88572789 0.01509435 214876 1460073600 2016.04.08 00:00 1.87206000 1.86996000 1.86174000 1.87400000 1.88422618 0.01460062 196850 1460332800 2016.04.11 00:00 1.86938000 1.87270000 1.86550000 1.88559000 1.88312845 0.01382217 242059 1460419200 2016.04.12 00:00 1.87269000 1.85691000 1.85540000 1.87650000 1.88063146 0.01375747 263045 1460505600 2016.04.13 00:00 1.85664000 1.85533000 1.84929000 1.86420000 1.87822179 0.01405138 230824 1460592000 2016.04.14 00:00 1.85526000 1.83791000 1.83058000 1.85873000 1.87438258 0.01538788 212354 1460678400 2016.04.15 00:00 1.83773000 1.83789000 1.83109000 1.84410000 1.87090709 0.01521845 187875 1460937600 2016.04.18 00:00 1.85464000 1.84162000 1.83581000 1.85732000 1.86811785 0.01501897 225134 1461024000 2016.04.19 00:00 1.84164000 1.84236000 1.83550000 1.84771000 1.86566472 0.01577669 199524 1461110400 2016.04.20 00:00 1.84157000 1.83817000 1.83648000 1.84807000 1.86304617 0.01668158 207627 1461196800 2016.04.21 00:00 1.83787000 1.85045000 1.82927000 1.85216000 1.86184654 0.01648771 206002 1461283200 2016.04.22 00:00 1.85049000 1.87039000 1.84455000 1.87081000 1.86266020 0.01603689 187601 1461542400 2016.04.25 00:00 1.87828000 1.87624000 1.86785000 1.87960000 1.86395351 0.01544575 160139 1461628800 2016.04.26 00:00 1.87650000 1.88107000 1.87610000 1.88917000 1.86558366 0.01564762 177090 1461715200 2016.04.27 00:00 1.88052000 1.91425000 1.87873000 1.92314000 1.87021855 0.02024413 215431 1461801600 2016.04.28 00:00 1.91362000 1.91502000 1.90477000 1.91942000 1.87448535 0.02400127 167658 1461888000 2016.04.29 00:00 1.91500000 1.92011000 1.90882000 1.92461000 1.87883056 0.02699850 136461 1462147200 2016.05.02 00:00 1.91895000 1.91334000 1.91262000 1.92701000 1.88211717 0.02925858 97228 1462233600 2016.05.03 00:00 1.91340000 1.94156000 1.90182000 1.94471000 1.88777839 0.03411431 202220 1462320000 2016.05.04 00:00 1.94123000 1.94237000 1.93306000 1.94531000 1.89297759 0.03741583 203739 1462406400 2016.05.05 00:00 1.94235000 1.93961000 1.93085000 1.94505000 1.89741877 0.04017515 168318 1462492800 2016.05.06 00:00 1.93976000 1.95770000 1.93725000 1.97256000 1.90315984 0.04393994 180832 1462752000 2016.05.09 00:00 1.95878000 1.96869000 1.95291000 1.97271000 1.90940081 0.04797531 151603 1462838400 2016.05.10 00:00 1.96869000 1.96074000 1.95887000 1.97379000 1.91429026 0.04957848 156253 1462924800 2016.05.11 00:00 1.96069000 1.95803000 1.95537000 1.96686000 1.91845595 0.05013129 151478 1463011200 2016.05.12 00:00 1.95808000 1.97181000 1.95712000 1.97730000 1.92353729 0.04972543 158442 1463097600 2016.05.13 00:00 1.97113000 1.97546000 1.97097000 1.98043000 1.92848231 0.04857901 161434 1463356800 2016.05.16 00:00 1.97856000 1.97469000 1.96591000 1.97981000 1.93288304 0.04667056 128019 1463443200 2016.05.17 00:00 1.97484000 1.97288000 1.96681000 1.98517000 1.93669227 0.04366641 170851 1463529600 2016.05.18 00:00 1.97264000 2.01815000 1.97176000 2.01967000 1.94445015 0.04268643 190437 1463616000 2016.05.19 00:00 2.01793000 2.02105000 2.01521000 2.03522000 1.95174538 0.04151980 195823 1463702400 2016.05.20 00:00 2.01997000 2.00720000 2.00509000 2.02223000 1.95702677 0.03971424 144618 1463961600 2016.05.23 00:00 2.00729000 2.00420000 2.00012000 2.01396000 1.96151946 0.03707467 148463 1464048000 2016.05.24 00:00 2.00431000 2.03661000 2.00343000 2.04358000 1.96867094 0.03639482 163176 1464134400 2016.05.25 00:00 2.03573000 2.04112000 2.02378000 2.04979000 1.97557085 0.03795232 160247 1464220800 2016.05.26 00:00 2.03988000 2.02919000 2.02919000 2.05346000 1.98067743 0.03748173 157286 1464307200 2016.05.27 00:00 2.02894000 2.03401000 2.02538000 2.03701000 1.98575673 0.03690001 138913 1464566400 2016.05.30 00:00 2.03476000 2.03758000 2.03139000 2.04317000 1.99069228 0.03492544 94177 1464652800 2016.05.31 00:00 2.03738000 2.00096000 2.00075000 2.04369000 1.99167015 0.03319004 175201 1464739200 2016.06.01 00:00 2.00098000 1.98568000 1.98297000 2.00378000 1.99109966 0.03139598 187805 1464825600 2016.06.02 00:00 1.98514000 1.99432000 1.98420000 2.00778000 1.99140636 0.02915189 158869 1464912000 2016.06.03 00:00 1.99331000 1.97025000 1.96939000 1.99634000 1.98939147 0.02909579 178644 1465171200 2016.06.06 00:00 1.96157000 1.95953000 1.95329000 1.96892000 1.98654752 0.03041242 185280 1465257600 2016.06.07 00:00 1.95948000 1.94926000 1.94787000 1.98772000 1.98299633 0.03238338 168344 1465344000 2016.06.08 00:00 1.94775000 1.93950000 1.93899000 1.95705000 1.97885382 0.03519147 158674 1465430400 2016.06.09 00:00 1.93985000 1.94393000 1.93354000 1.95178000 1.97552774 0.03760237 165556 1465516800 2016.06.10 00:00 1.94351000 1.93320000 1.92341000 1.95349000 1.97149653 0.04071784 160867 1465776000 2016.06.13 00:00 1.93258000 1.93000000 1.90663000 1.93510000 1.96754448 0.04368993 187330 1465862400 2016.06.14 00:00 1.93037000 1.91697000 1.90995000 1.93259000 1.96272786 0.04745542 185773 1465948800 2016.06.15 00:00 1.91686000 1.91608000 1.90345000 1.92404000 1.95828521 0.04901979 175380 1466035200 2016.06.16 00:00 1.91574000 1.92865000 1.90714000 1.93220000 1.95546281 0.04866864 198629 1466121600 2016.06.17 00:00 1.92841000 1.94106000 1.92617000 1.94448000 1.95409111 0.04795381 180493 1466380800 2016.06.20 00:00 1.94511000 1.96778000 1.94427000 1.97341000 1.95539482 0.04622069 197667 1466467200 2016.06.21 00:00 1.96792000 1.96434000 1.95667000 1.97108000 1.95624674 0.04228252 171517 1466553600 2016.06.22 00:00 1.96490000 1.95945000 1.95213000 1.97163000 1.95655181 0.03772069 170023 1466640000 2016.06.23 00:00 1.95737000 1.94300000 1.94300000 1.97251000 1.95526116 0.03436264 189297 1466726400 2016.06.24 00:00 1.94302000 1.82547000 1.80075000 1.96759000 1.94290010 0.04176605 289317 1466985600 2016.06.27 00:00 1.80805000 1.80312000 1.77684000 1.81433000 1.92958771 0.04833814 234753 1467072000 2016.06.28 00:00 1.80306000 1.80626000 1.79327000 1.81334000 1.91784221 0.05444251 175457 1467158400 2016.06.29 00:00 1.80626000 1.80154000 1.79423000 1.81916000 1.90676581 0.05978060 185695 1467244800 2016.06.30 00:00 1.80150000 1.78565000 1.77540000 1.81786000 1.89523097 0.06414275 213464 1467331200 2016.07.01 00:00 1.78569000 1.76980000 1.76941000 1.79358000 1.88328517 0.06969778 154049 1467590400 2016.07.04 00:00 1.77733000 1.76121000 1.75925000 1.78022000 1.87165896 0.07475009 117475 1467676800 2016.07.05 00:00 1.76121000 1.74424000 1.74345000 1.76712000 1.85952382 0.08015739 163652 1467763200 2016.07.06 00:00 1.74322000 1.71842000 1.71621000 1.74639000 1.84608536 0.08665764 197114 1467849600 2016.07.07 00:00 1.71870000 1.72500000 1.71358000 1.73625000 1.83455342 0.09027790 182660 1467936000 2016.07.08 00:00 1.72242000 1.71004000 1.71004000 1.73125000 1.82269500 0.09406670 157463 1468195200 2016.07.11 00:00 1.71092000 1.72478000 1.70435000 1.72760000 1.81336976 0.09529239 155461 1468281600 2016.07.12 00:00 1.72475000 1.73707000 1.71930000 1.73862000 1.80610312 0.09529351 183408 1468368000 2016.07.13 00:00 1.73593000 1.72755000 1.72630000 1.75387000 1.79862187 0.09490503 179351 1468454400 2016.07.14 00:00 1.72754000 1.74822000 1.71994000 1.76120000 1.79382169 0.09167121 191855 1468540800 2016.07.15 00:00 1.74823000 1.74449000 1.73111000 1.76353000 1.78912343 0.08663811 187551 1468800000 2016.07.18 00:00 1.73529000 1.74520000 1.73439000 1.75301000 1.78494025 0.07751438 132229 1468886400 2016.07.19 00:00 1.74571000 1.74667000 1.74166000 1.76312000 1.78129546 0.06650735 161886 1468972800 2016.07.20 00:00 1.74672000 1.76525000 1.74154000 1.76812000 1.77976733 0.05297849 144963 1469059200 2016.07.21 00:00 1.76518000 1.76500000 1.75483000 1.77726000 1.77836091 0.03775477 163742 1469145600 2016.07.22 00:00 1.76505000 1.75571000 1.74889000 1.77868000 1.77620368 0.03522482 136148 1469404800 2016.07.25 00:00 1.76085000 1.75844000 1.75164000 1.76108000 1.77451190 0.03378461 118669 1469491200 2016.07.26 00:00 1.75828000 1.75001000 1.73685000 1.75917000 1.77217839 0.03175534 146133 1469577600 2016.07.27 00:00 1.74998000 1.76488000 1.73652000 1.76773000 1.77148330 0.03056094 179648 1469664000 2016.07.28 00:00 1.76464000 1.75287000 1.74449000 1.76605000 1.76971061 0.02920856 141366 1469750400 2016.07.29 00:00 1.75273000 1.73911000 1.73855000 1.75986000 1.76679627 0.02756458 167977 1470009600 2016.08.01 00:00 1.73979000 1.74754000 1.73615000 1.75028000 1.76496234 0.02635891 115324 1470096000 2016.08.02 00:00 1.74746000 1.75450000 1.73927000 1.76000000 1.76396592 0.02526039 154452 1470182400 2016.08.03 00:00 1.75451000 1.75537000 1.75053000 1.76178000 1.76314726 0.02256383 141353 1470268800 2016.08.04 00:00 1.75503000 1.71774000 1.71705000 1.75654000 1.75882276 0.02014242 155777 1470355200 2016.08.05 00:00 1.71683000 1.71487000 1.70680000 1.72179000 1.75463678 0.01707373 148208 1470614400 2016.08.08 00:00 1.71559000 1.70411000 1.70034000 1.72233000 1.74982471 0.01738966 119648 1470700800 2016.08.09 00:00 1.70398000 1.69427000 1.68760000 1.70521000 1.74453379 0.02000049 133031 1470787200 2016.08.10 00:00 1.69417000 1.68820000 1.68284000 1.70117000 1.73916866 0.02304534 151992 1470873600 2016.08.11 00:00 1.68820000 1.68258000 1.67624000 1.69131000 1.73377927 0.02639025 140011 1470960000 2016.08.12 00:00 1.68257000 1.68786000 1.67893000 1.69094000 1.72940600 0.02866437 130542 1471219200 2016.08.15 00:00 1.68714000 1.67816000 1.67360000 1.69256000 1.72452543 0.03132720 115465 1471305600 2016.08.16 00:00 1.67816000 1.69488000 1.67197000 1.69552000 1.72170206 0.03211873 173086 1471392000 2016.08.17 00:00 1.69505000 1.70266000 1.69174000 1.71002000 1.71988853 0.03117308 164733 1471478400 2016.08.18 00:00 1.70266000 1.71272000 1.69180000 1.71647000 1.71920581 0.02961507 172760 1471564800 2016.08.19 00:00 1.71272000 1.71508000 1.71042000 1.72598000 1.71881288 0.02850749 151434 1471824000 2016.08.22 00:00 1.71673000 1.72207000 1.71377000 1.72398000 1.71912308 0.02710513 141191 1471910400 2016.08.23 00:00 1.72212000 1.73281000 1.71793000 1.73360000 1.72042659 0.02647045 142619 1471996800 2016.08.24 00:00 1.73278000 1.73765000 1.73064000 1.74163000 1.72206692 0.02512878 150191 1472083200 2016.08.25 00:00 1.73764000 1.73112000 1.72908000 1.74088000 1.72292912 0.02449275 121759 1472169600 2016.08.26 00:00 1.73121000 1.73640000 1.72081000 1.73848000 1.72421206 0.02482961 154931 1472428800 2016.08.29 00:00 1.73453000 1.73061000 1.72615000 1.74256000 1.72482139 0.02456279 131977 1472515200 2016.08.30 00:00 1.73038000 1.74112000 1.72634000 1.74505000 1.72637364 0.02466846 138705 1472601600 2016.08.31 00:00 1.74112000 1.74696000 1.73761000 1.75077000 1.72833424 0.02533063 144415 1472688000 2016.09.01 00:00 1.74701000 1.75680000 1.74106000 1.76723000 1.73104527 0.02744502 153013 1472774400 2016.09.02 00:00 1.75680000 1.75564000 1.74874000 1.76482000 1.73338762 0.02896440 151387 1473033600 2016.09.05 00:00 1.75616000 1.75375000 1.74885000 1.76043000 1.73532690 0.02953361 122111 1473120000 2016.09.06 00:00 1.75317000 1.74752000 1.74255000 1.75656000 1.73648814 0.02874005 140546 1473206400 2016.09.07 00:00 1.74752000 1.73817000 1.73638000 1.75261000 1.73664832 0.02670538 153827 1473292800 2016.09.08 00:00 1.73830000 1.73844000 1.72658000 1.74110000 1.73681896 0.02387765 151089 1473379200 2016.09.09 00:00 1.73845000 1.76012000 1.73812000 1.76147000 1.73903810 0.02248059 147918 1473638400 2016.09.12 00:00 1.75755000 1.76227000 1.75709000 1.77035000 1.74125067 0.01913389 170486 1473724800 2016.09.13 00:00 1.76177000 1.76584000 1.75475000 1.77260000 1.74359251 0.01740793 188913 1473811200 2016.09.14 00:00 1.76583000 1.77125000 1.75876000 1.77260000 1.74622655 0.01638698 166096 1473897600 2016.09.15 00:00 1.77127000 1.76109000 1.75712000 1.78022000 1.74764212 0.01510809 188721 1473984000 2016.09.16 00:00 1.76103000 1.73449000 1.73430000 1.76446000 1.74638954 0.01348555 160262 1474243200 2016.09.19 00:00 1.73628000 1.72843000 1.72523000 1.73819000 1.74467910 0.01310728 139556 1474329600 2016.09.20 00:00 1.72859000 1.71850000 1.71307000 1.73122000 1.74218586 0.01452144 154249 1474416000 2016.09.21 00:00 1.71859000 1.70802000 1.70631000 1.72211000 1.73893197 0.01710938 193438 1474502400 2016.09.22 00:00 1.70850000 1.71028000 1.70293000 1.71423000 1.73620321 0.01902443 158682 1474588800 2016.09.23 00:00 1.71023000 1.70123000 1.69425000 1.71204000 1.73287243 0.02167116 153289 1474848000 2016.09.26 00:00 1.70028000 1.69789000 1.69263000 1.70646000 1.72954077 0.02425768 133528 1474934400 2016.09.27 00:00 1.69789000 1.69772000 1.68711000 1.70199000 1.72651022 0.02628919 155564 1475020800 2016.09.28 00:00 1.69779000 1.69180000 1.69147000 1.70071000 1.72320448 0.02823583 156323 1475107200 2016.09.29 00:00 1.69176000 1.69770000 1.69003000 1.70064000 1.72077548 0.02867085 175615 1475193600 2016.09.30 00:00 1.69766000 1.69416000 1.69174000 1.70727000 1.71824068 0.02905931 161219 1475452800 2016.10.03 00:00 1.68454000 1.67263000 1.67259000 1.69249000 1.71389680 0.03101521 139309 1475539200 2016.10.04 00:00 1.67150000 1.66943000 1.66052000 1.67541000 1.70966187 0.03289606 186023 1475625600 2016.10.05 00:00 1.66981000 1.67185000 1.66507000 1.67697000 1.70606074 0.03440281 172920 1475712000 2016.10.06 00:00 1.67185000 1.66267000 1.66128000 1.67926000 1.70192829 0.03615077 178981 1475798400 2016.10.07 00:00 1.66253000 1.63915000 1.56264000 1.66446000 1.69594940 0.03795812 275180 1476057600 2016.10.10 00:00 1.62733000 1.62452000 1.62148000 1.63819000 1.68914660 0.03987583 164915 1476144000 2016.10.11 00:00 1.62451000 1.60619000 1.60411000 1.63289000 1.68124597 0.04198328 214167 1476230400 2016.10.12 00:00 1.60742000 1.61351000 1.60615000 1.62664000 1.67479493 0.04096134 223799 1476316800 2016.10.13 00:00 1.61344000 1.61862000 1.60966000 1.62210000 1.66944494 0.03905816 200660 1476403200 2016.10.14 00:00 1.61857000 1.60015000 1.59573000 1.62005000 1.66284542 0.04026291 182411 1476662400 2016.10.17 00:00 1.59357000 1.59620000 1.59343000 1.60614000 1.65649823 0.04111953 161563 1476748800 2016.10.18 00:00 1.59622000 1.60340000 1.59182000 1.60743000 1.65144126 0.04109738 171056 1476835200 2016.10.19 00:00 1.60319000 1.59049000 1.58798000 1.60496000 1.64563638 0.04202672 153874 1476921600 2016.10.20 00:00 1.59046000 1.60588000 1.58822000 1.60807000 1.64185006 0.04082582 155405 1477008000 2016.10.21 00:00 1.60526000 1.60766000 1.59571000 1.61081000 1.63859386 0.03959187 133126 1477267200 2016.10.24 00:00 1.60416000 1.60738000 1.60001000 1.60883000 1.63562111 0.03806624 130609 1477353600 2016.10.25 00:00 1.60745000 1.59282000 1.58471000 1.61027000 1.63154482 0.03668243 169433 1477440000 2016.10.26 00:00 1.59358000 1.60026000 1.57889000 1.60219000 1.62856531 0.03471496 166693 1477526400 2016.10.27 00:00 1.60026000 1.60229000 1.59682000 1.61134000 1.62606290 0.03136711 173542 1477612800 2016.10.28 00:00 1.60231000 1.60420000 1.59867000 1.61001000 1.62398072 0.02743709 193475 1477872000 2016.10.31 00:00 1.60429000 1.60823000 1.59728000 1.61085000 1.62248065 0.02501804 162150 1477958400 2016.11.01 00:00 1.60772000 1.59934000 1.58966000 1.60987000 1.62027678 0.02245863 164183 1478044800 2016.11.02 00:00 1.59954000 1.60560000 1.59808000 1.61017000 1.61887899 0.01880946 186856 1478131200 2016.11.03 00:00 1.60553000 1.62094000 1.60400000 1.62863000 1.61907528 0.01620781 190540 1478217600 2016.11.04 00:00 1.62080000 1.63076000 1.62021000 1.63808000 1.62018811 0.01666306 171707 1478476800 2016.11.07 00:00 1.61917000 1.60379000 1.60349000 1.62815000 1.61862638 0.01574579 179920 1478563200 2016.11.08 00:00 1.60379000 1.59400000 1.58988000 1.61379000 1.61628101 0.01460812 167643 1478649600 2016.11.09 00:00 1.59381000 1.62404000 1.59046000 1.65450000 1.61701996 0.01523337 365985 1478736000 2016.11.10 00:00 1.62414000 1.64870000 1.59963000 1.65204000 1.62003711 0.01870363 264521 1478822400 2016.11.11 00:00 1.64857000 1.66877000 1.64648000 1.67528000 1.62467834 0.02359364 258376 1479081600 2016.11.14 00:00 1.66446000 1.65258000 1.64934000 1.66824000 1.62733564 0.02492396 287588 1479168000 2016.11.15 00:00 1.65262000 1.64706000 1.64029000 1.65730000 1.62921415 0.02567306 230032 1479254400 2016.11.16 00:00 1.64708000 1.66304000 1.64643000 1.66763000 1.63243566 0.02674250 230741 1479340800 2016.11.17 00:00 1.66303000 1.67517000 1.65669000 1.67905000 1.63650560 0.02942708 215030 1479427200 2016.11.18 00:00 1.67533000 1.68200000 1.66467000 1.68535000 1.64083840 0.03213867 266046 1479686400 2016.11.21 00:00 1.68359000 1.69406000 1.67333000 1.69775000 1.64590712 0.03528693 238206 1479772800 2016.11.22 00:00 1.69410000 1.67767000 1.67576000 1.69639000 1.64893216 0.03505827 214252 1479859200 2016.11.23 00:00 1.67780000 1.68368000 1.66457000 1.68719000 1.65224148 0.03529496 182338 1479945600 2016.11.24 00:00 1.68375000 1.67941000 1.67839000 1.68774000 1.65482895 0.03480827 152729 1480032000 2016.11.25 00:00 1.67945000 1.67556000 1.66651000 1.68151000 1.65680334 0.03377660 179331 1480291200 2016.11.28 00:00 1.67292000 1.65881000 1.65564000 1.67894000 1.65699445 0.03203148 176064 1480377600 2016.11.29 00:00 1.65881000 1.66873000 1.65473000 1.67836000 1.65811212 0.02962275 150622 1480464000 2016.11.30 00:00 1.66865000 1.69320000 1.66481000 1.69512000 1.66145382 0.02862045 212282 1480550400 2016.12.01 00:00 1.69395000 1.69779000 1.68857000 1.71550000 1.66491441 0.02861124 207543 1480636800 2016.12.02 00:00 1.69770000 1.70651000 1.69193000 1.70841000 1.66887590 0.02939307 179322 1480896000 2016.12.05 00:00 1.70010000 1.70369000 1.69510000 1.71480000 1.67219153 0.02679772 224861 1480982400 2016.12.06 00:00 1.70339000 1.69890000 1.69825000 1.71729000 1.67473519 0.02098647 154359 1481068800 2016.12.07 00:00 1.69897000 1.68688000 1.68331000 1.70664000 1.67589184 0.01768718 146804 1481155200 2016.12.08 00:00 1.68698000 1.68600000 1.68330000 1.69648000 1.67685452 0.01655414 218501 1481241600 2016.12.09 00:00 1.68600000 1.68688000 1.68086000 1.69225000 1.67780933 0.01640182 174493 1481500800 2016.12.12 00:00 1.68793000 1.68968000 1.68334000 1.69439000 1.67893987 0.01530941 174550 1481587200 2016.12.13 00:00 1.68908000 1.68700000 1.68688000 1.70103000 1.67970750 0.01336059 175968 1481673600 2016.12.14 00:00 1.68702000 1.69524000 1.68103000 1.69778000 1.68118679 0.01261882 198256 1481760000 2016.12.15 00:00 1.69536000 1.68683000 1.68550000 1.69786000 1.68172423 0.01237484 281120 1481846400 2016.12.16 00:00 1.68694000 1.70996000 1.68318000 1.71412000 1.68441336 0.01283479 258817 1482105600 2016.12.19 00:00 1.71253000 1.70970000 1.70287000 1.71512000 1.68682161 0.01323810 225797 1482192000 2016.12.20 00:00 1.70950000 1.70266000 1.70164000 1.71229000 1.68833003 0.01323694 204466 1482278400 2016.12.21 00:00 1.70269000 1.70593000 1.69977000 1.70792000 1.69000621 0.01348753 159571 1482364800 2016.12.22 00:00 1.70599000 1.70103000 1.70077000 1.71391000 1.69105610 0.01334685 189371 1482451200 2016.12.23 00:00 1.70115000 1.71209000 1.69838000 1.71269000 1.69305933 0.01337786 149623 1482710400 2016.12.26 00:00 1.70942000 1.70725000 1.69651000 1.71439000 1.69441082 0.01105022 50450 1482796800 2016.12.27 00:00 1.70741000 1.70628000 1.70217000 1.71176000 1.69554122 0.00937088 121366 1482883200 2016.12.28 00:00 1.70579000 1.70269000 1.69918000 1.70854000 1.69622205 0.00925445 173018 1482969600 2016.12.29 00:00 1.70279000 1.69691000 1.69334000 1.70500000 1.69628757 0.00922887 194264 1483056000 2016.12.30 00:00 1.69710000 1.70900000 1.69470000 1.71372000 1.69749828 0.00907571 241763 1483315200 2017.01.02 00:00 1.70702000 1.70652000 1.70615000 1.72020000 1.69835749 0.00905762 87327 1483401600 2017.01.03 00:00 1.70656000 1.69446000 1.69097000 1.70838000 1.69798630 0.00913843 201182 1483488000 2017.01.04 00:00 1.69458000 1.69135000 1.68538000 1.69626000 1.69735427 0.00903869 196315 1483574400 2017.01.05 00:00 1.69122000 1.69101000 1.68090000 1.69342000 1.69675006 0.00896502 242146 1483660800 2017.01.06 00:00 1.69053000 1.68283000 1.67867000 1.69299000 1.69542434 0.00969683 200193 1483920000 2017.01.09 00:00 1.67781000 1.65292000 1.64992000 1.68086000 1.69137630 0.01471641 183848 1484006400 2017.01.10 00:00 1.65287000 1.65187000 1.64401000 1.65750000 1.68761380 0.01847422 221881 1484092800 2017.01.11 00:00 1.65200000 1.64008000 1.63502000 1.65558000 1.68308677 0.02283075 253980 1484179200 2017.01.12 00:00 1.64008000 1.62432000 1.62004000 1.64122000 1.67748994 0.02830707 228323 1484265600 2017.01.13 00:00 1.62418000 1.62478000 1.62076000 1.63322000 1.67246994 0.03154299 189584 1484524800 2017.01.16 00:00 1.60257000 1.61025000 1.60102000 1.61812000 1.66654423 0.03538376 183783 1484611200 2017.01.17 00:00 1.61013000 1.64048000 1.60545000 1.64302000 1.66406193 0.03580255 244504 1484697600 2017.01.18 00:00 1.63905000 1.63274000 1.62410000 1.64215000 1.66107888 0.03620882 211675 1484784000 2017.01.19 00:00 1.63265000 1.63149000 1.62604000 1.63548000 1.65826090 0.03654991 220469 1484870400 2017.01.20 00:00 1.63146000 1.63671000 1.62857000 1.63916000 1.65620843 0.03539889 207195 1485129600 2017.01.23 00:00 1.63661000 1.65192000 1.63531000 1.65302000 1.65580001 0.03361865 191437 1485216000 2017.01.24 00:00 1.65201000 1.65033000 1.64013000 1.65747000 1.65527905 0.03178248 203187 1485302400 2017.01.25 00:00 1.65050000 1.66725000 1.64928000 1.67202000 1.65641914 0.02994818 222188 1485388800 2017.01.26 00:00 1.66726000 1.67033000 1.66607000 1.67670000 1.65774399 0.02867185 202434 1485475200 2017.01.27 00:00 1.67059000 1.66263000 1.65843000 1.67315000 1.65820932 0.02634419 189857 1485734400 2017.01.30 00:00 1.66342000 1.65174000 1.65018000 1.66799000 1.65759320 0.02394455 177281 1485820800 2017.01.31 00:00 1.65186000 1.65717000 1.64270000 1.66201000 1.65755289 0.02246935 216297 1485907200 2017.02.01 00:00 1.65729000 1.66703000 1.65709000 1.67413000 1.65845547 0.02160765 191396 1485993600 2017.02.02 00:00 1.66705000 1.63515000 1.63063000 1.67061000 1.65623590 0.01988920 219968 1486080000 2017.02.03 00:00 1.63515000 1.62571000 1.62252000 1.63966000 1.65332868 0.01858873 203359 1486339200 2017.02.06 00:00 1.62455000 1.62669000 1.62358000 1.63140000 1.65079166 0.01829493 171646 1486425600 2017.02.07 00:00 1.62659000 1.63913000 1.62009000 1.64209000 1.64968102 0.01799471 211207 1486512000 2017.02.08 00:00 1.63915000 1.64001000 1.63406000 1.64248000 1.64875997 0.01763847 200696 1486598400 2017.02.09 00:00 1.64001000 1.63806000 1.63733000 1.64841000 1.64774093 0.01662026 200045 1486684800 2017.02.10 00:00 1.63807000 1.62613000 1.62395000 1.64170000 1.64568275 0.01606675 183442 1486944000 2017.02.13 00:00 1.62278000 1.63903000 1.62276000 1.63918000 1.64504915 0.01401660 171377 1487030400 2017.02.14 00:00 1.63903000 1.62582000 1.61938000 1.63988000 1.64321780 0.01457798 210265 1487116800 2017.02.15 00:00 1.62615000 1.61557000 1.61364000 1.62759000 1.64058468 0.01582661 199332 1487203200 2017.02.16 00:00 1.61542000 1.62262000 1.61246000 1.62821000 1.63887376 0.01648629 206528 1487289600 2017.02.17 00:00 1.62272000 1.61792000 1.61458000 1.62612000 1.63687816 0.01755075 178335 1487548800 2017.02.20 00:00 1.61605000 1.61974000 1.61549000 1.62683000 1.63524596 0.01799834 136164 1487635200 2017.02.21 00:00 1.61968000 1.62426000 1.61926000 1.62677000 1.63419967 0.01807514 191044 1487721600 2017.02.22 00:00 1.62403000 1.61472000 1.61437000 1.62916000 1.63234447 0.01735191 193018 1487808000 2017.02.23 00:00 1.61504000 1.62674000 1.61404000 1.62789000 1.63181071 0.01524290 187658 1487894400 2017.02.24 00:00 1.62668000 1.62430000 1.62033000 1.63605000 1.63109540 0.01372158 165358 1488153600 2017.02.27 00:00 1.62289000 1.62071000 1.61099000 1.62394000 1.63010632 0.01310801 180585 1488240000 2017.02.28 00:00 1.62083000 1.61649000 1.61553000 1.62202000 1.62880952 0.01189297 167958 1488326400 2017.03.01 00:00 1.61647000 1.60107000 1.59927000 1.62035000 1.62616767 0.00967952 218915 1488412800 2017.03.02 00:00 1.60077000 1.61970000 1.60008000 1.62191000 1.62555170 0.00947269 177386 1488499200 2017.03.03 00:00 1.61970000 1.61779000 1.61315000 1.62696000 1.62481249 0.00952556 184126 1488758400 2017.03.06 00:00 1.61756000 1.61369000 1.61179000 1.62279000 1.62375320 0.00971589 160511 1488844800 2017.03.07 00:00 1.61390000 1.60703000 1.60157000 1.61520000 1.62216052 0.00959906 164148 1488931200 2017.03.08 00:00 1.60697000 1.61526000 1.60430000 1.61679000 1.62150333 0.00875338 179021 1489017600 2017.03.09 00:00 1.61573000 1.62053000 1.61493000 1.62364000 1.62141063 0.00791151 203198 1489104000 2017.03.10 00:00 1.62049000 1.61206000 1.60964000 1.62158000 1.62052009 0.00786821 203538 1489363200 2017.03.13 00:00 1.60882000 1.61327000 1.60717000 1.61615000 1.61982961 0.00660781 174957 1489449600 2017.03.14 00:00 1.61337000 1.60787000 1.60338000 1.61686000 1.61869060 0.00654871 165065 1489536000 2017.03.15 00:00 1.60787000 1.59383000 1.59293000 1.61656000 1.61632292 0.00798146 193516 1489622400 2017.03.16 00:00 1.59390000 1.60889000 1.59037000 1.61284000 1.61561502 0.00792586 208348 1489708800 2017.03.17 00:00 1.60897000 1.60794000 1.60243000 1.61378000 1.61488407 0.00800642 155042 1489968000 2017.03.20 00:00 1.60838000 1.59858000 1.59596000 1.60962000 1.61333130 0.00857376 161751 1490054400 2017.03.21 00:00 1.59858000 1.62204000 1.59753000 1.62459000 1.61416070 0.00850640 191247 1490140800 2017.03.22 00:00 1.62219000 1.62516000 1.61966000 1.63173000 1.61520825 0.00897581 188629 1490227200 2017.03.23 00:00 1.62540000 1.64094000 1.62453000 1.64262000 1.61765890 0.01082578 174729 1490313600 2017.03.24 00:00 1.64112000 1.63701000 1.63498000 1.64197000 1.61950186 0.01212182 148112 1490572800 2017.03.27 00:00 1.63516000 1.64804000 1.63496000 1.65566000 1.62221978 0.01456211 154922 1490659200 2017.03.28 00:00 1.64821000 1.63027000 1.62868000 1.65679000 1.62298646 0.01490541 149241 1490745600 2017.03.29 00:00 1.63027000 1.62058000 1.61804000 1.63158000 1.62275728 0.01400793 165269 1490832000 2017.03.30 00:00 1.62071000 1.63161000 1.61921000 1.63242000 1.62360039 0.01440005 144794 1490918400 2017.03.31 00:00 1.63161000 1.64485000 1.62496000 1.64502000 1.62562417 0.01571720 163634 1491177600 2017.04.03 00:00 1.64241000 1.64119000 1.63817000 1.65145000 1.62710663 0.01633712 174912 1491264000 2017.04.04 00:00 1.64110000 1.64401000 1.63837000 1.64980000 1.62871647 0.01661972 195397 1491350400 2017.04.05 00:00 1.64396000 1.64838000 1.63900000 1.65102000 1.63058919 0.01744917 183827 1491436800 2017.04.06 00:00 1.64839000 1.65211000 1.64674000 1.65757000 1.63263879 0.01854226 179346 1491523200 2017.04.07 00:00 1.65215000 1.64799000 1.64784000 1.65838000 1.63410081 0.01869382 217897 1491782400 2017.04.10 00:00 1.65159000 1.65385000 1.64752000 1.65866000 1.63598168 0.01911181 156180 1491868800 2017.04.11 00:00 1.65424000 1.66512000 1.65102000 1.67041000 1.63875676 0.01979361 200814 1491955200 2017.04.12 00:00 1.66514000 1.66577000 1.66314000 1.67228000 1.64132945 0.01855986 213455 1492041600 2017.04.13 00:00 1.66580000 1.65052000 1.65021000 1.66657000 1.64220474 0.01735723 191534 1492128000 2017.04.14 00:00 1.65035000 1.65143000 1.65008000 1.65532000 1.64308334 0.01580387 136866 1492387200 2017.04.17 00:00 1.65258000 1.65414000 1.65066000 1.65674000 1.64413635 0.01251205 101089 1492473600 2017.04.18 00:00 1.65489000 1.69803000 1.65248000 1.70875000 1.64926908 0.01639108 239877 1492560000 2017.04.19 00:00 1.69810000 1.70337000 1.69664000 1.71104000 1.65442155 0.01974629 228143 1492646400 2017.04.20 00:00 1.70346000 1.70167000 1.69868000 1.70860000 1.65892140 0.02262783 191008 1492732800 2017.04.21 00:00 1.70177000 1.69634000 1.69409000 1.70344000 1.66248508 0.02410626 160217 1492992000 2017.04.24 00:00 1.69058000 1.68911000 1.68799000 1.69956000 1.66502079 0.02505205 183836 1493078400 2017.04.25 00:00 1.68913000 1.70314000 1.68837000 1.70542000 1.66865119 0.02581792 175425 1493164800 2017.04.26 00:00 1.70324000 1.71894000 1.69835000 1.72188000 1.67344060 0.02656869 218401 1493251200 2017.04.27 00:00 1.71894000 1.72823000 1.71668000 1.73339000 1.67865864 0.02830671 198541 1493337600 2017.04.28 00:00 1.72730000 1.72893000 1.72446000 1.73642000 1.68344638 0.03013631 193630 1493596800 2017.05.01 00:00 1.72962000 1.71162000 1.71035000 1.73074000 1.68612959 0.02967981 106146 1493683200 2017.05.02 00:00 1.71109000 1.71653000 1.70671000 1.71997000 1.68902486 0.02928481 151148 1493769600 2017.05.03 00:00 1.71654000 1.73289000 1.71455000 1.73540000 1.69320250 0.02988576 186118 1493856000 2017.05.04 00:00 1.73295000 1.74328000 1.73187000 1.74844000 1.69797178 0.03095747 201740 1493942400 2017.05.05 00:00 1.74340000 1.74915000 1.74240000 1.75346000 1.70284590 0.03141488 201562 1494201600 2017.05.08 00:00 1.75083000 1.75100000 1.74744000 1.75458000 1.70743200 0.03166681 191488 1494288000 2017.05.09 00:00 1.75106000 1.75990000 1.74984000 1.76416000 1.71242895 0.03275991 223640 1494374400 2017.05.10 00:00 1.75993000 1.75497000 1.74934000 1.76507000 1.71648048 0.03276346 209284 1494460800 2017.05.11 00:00 1.75506000 1.74559000 1.74337000 1.76338000 1.71925282 0.03005929 201073 1494547200 2017.05.12 00:00 1.74559000 1.74485000 1.73557000 1.74843000 1.72169064 0.02647455 163188 1494806400 2017.05.15 00:00 1.74201000 1.73820000 1.73438000 1.74524000 1.72326296 0.02181665 167614 1494892800 2017.05.16 00:00 1.73834000 1.73838000 1.73360000 1.74626000 1.72470268 0.02108443 195672 1494979200 2017.05.17 00:00 1.73845000 1.74421000 1.73480000 1.75483000 1.72656052 0.02061951 220672 1495065600 2017.05.18 00:00 1.74423000 1.74248000 1.73531000 1.75736000 1.72807666 0.01982439 276807 1495152000 2017.05.19 00:00 1.74261000 1.74828000 1.74005000 1.75061000 1.73000079 0.01849593 168192 1495411200 2017.05.22 00:00 1.74241000 1.73848000 1.73702000 1.74851000 1.73080833 0.01585925 150868 1495497600 2017.05.23 00:00 1.73793000 1.73279000 1.72570000 1.74019000 1.73099706 0.01451180 194457 1495584000 2017.05.24 00:00 1.73278000 1.72776000 1.72697000 1.74314000 1.73068877 0.01444994 185834 1495670400 2017.05.25 00:00 1.72778000 1.73536000 1.72639000 1.74008000 1.73113365 0.01421919 164555 1495756800 2017.05.26 00:00 1.73547000 1.71985000 1.71696000 1.73663000 1.73005902 0.01502978 198069 1496016000 2017.05.29 00:00 1.71969000 1.72458000 1.71887000 1.72785000 1.72953721 0.01484735 94119 1496102400 2017.05.30 00:00 1.72458000 1.72191000 1.71994000 1.72907000 1.72881081 0.01517165 160349 1496188800 2017.05.31 00:00 1.72199000 1.73428000 1.71401000 1.73671000 1.72933168 0.01482236 207763 1496275200 2017.06.01 00:00 1.73430000 1.74605000 1.72854000 1.74921000 1.73092390 0.01388594 211970 1496361600 2017.06.02 00:00 1.74616000 1.73233000 1.72991000 1.74726000 1.73105782 0.01319647 176589 1496620800 2017.06.05 00:00 1.73136000 1.72319000 1.71933000 1.73328000 1.73030850 0.01295497 150574 1496707200 2017.06.06 00:00 1.72281000 1.71940000 1.71373000 1.73230000 1.72926960 0.01192350 182695 1496793600 2017.06.07 00:00 1.71871000 1.71633000 1.70579000 1.72057000 1.72803725 0.01140137 205958 1496880000 2017.06.08 00:00 1.71568000 1.71630000 1.71126000 1.72200000 1.72691942 0.01149536 178803 1496966400 2017.06.09 00:00 1.71493000 1.69187000 1.67695000 1.71754000 1.72358138 0.01437148 308717 1497225600 2017.06.12 00:00 1.68752000 1.67868000 1.67710000 1.69597000 1.71930506 0.01846573 167846 1497312000 2017.06.13 00:00 1.67807000 1.69172000 1.67279000 1.69247000 1.71667791 0.01984804 190850 1497398400 2017.06.14 00:00 1.69156000 1.68013000 1.67291000 1.69373000 1.71319716 0.02157896 256899 1497484800 2017.06.15 00:00 1.67943000 1.68274000 1.66838000 1.68716000 1.71029647 0.02249500 237852 1497571200 2017.06.16 00:00 1.68235000 1.67694000 1.67504000 1.68564000 1.70711967 0.02294644 165008 1497830400 2017.06.19 00:00 1.67389000 1.67621000 1.67308000 1.68651000 1.70417589 0.02364585 150244 1497916800 2017.06.20 00:00 1.67470000 1.66560000 1.66117000 1.67879000 1.70050200 0.02519208 167422 1498003200 2017.06.21 00:00 1.66547000 1.67738000 1.66393000 1.68031000 1.69829990 0.02552001 174443 1498089600 2017.06.22 00:00 1.67671000 1.68183000 1.67191000 1.68271000 1.69673134 0.02475774 147395 1498176000 2017.06.23 00:00 1.68106000 1.68025000 1.67814000 1.68415000 1.69516169 0.02480545 135797 1498435200 2017.06.26 00:00 1.68277000 1.67702000 1.67541000 1.68484000 1.69343391 0.02455694 129493 1498521600 2017.06.27 00:00 1.67649000 1.68948000 1.67054000 1.69312000 1.69305734 0.02379123 193600 1498608000 2017.06.28 00:00 1.68895000 1.69193000 1.68185000 1.70422000 1.69294998 0.02194311 264756 1498694400 2017.06.29 00:00 1.69088000 1.69260000 1.68801000 1.69771000 1.69291665 0.01845182 252234 1498780800 2017.06.30 00:00 1.69251000 1.69469000 1.68624000 1.69616000 1.69308554 0.01624492 260881 1499040000 2017.07.03 00:00 1.69126000 1.68894000 1.68847000 1.69783000 1.69269073 0.01469624 212322 1499126400 2017.07.04 00:00 1.68796000 1.69801000 1.68508000 1.70331000 1.69319732 0.01368609 182316 1499212800 2017.07.05 00:00 1.69706000 1.70069000 1.69311000 1.70598000 1.69391091 0.01316103 191544 1499299200 2017.07.06 00:00 1.70048000 1.70997000 1.69861000 1.71093000 1.69544035 0.01365869 202586 1499385600 2017.07.07 00:00 1.70859000 1.69340000 1.69148000 1.71222000 1.69524603 0.01351514 206588 1499644800 2017.07.10 00:00 1.69360000 1.69328000 1.69286000 1.69853000 1.69505879 0.01288916 112092 1499731200 2017.07.11 00:00 1.69291000 1.68195000 1.68142000 1.69813000 1.69381033 0.01243916 128006 1499817600 2017.07.12 00:00 1.68076000 1.67792000 1.67472000 1.68402000 1.69229697 0.01175967 149546 1499904000 2017.07.13 00:00 1.67762000 1.67392000 1.66912000 1.68023000 1.69054678 0.01148833 135525 1499990400 2017.07.14 00:00 1.67318000 1.67439000 1.66203000 1.67625000 1.68900804 0.01113861 132669 1500249600 2017.07.17 00:00 1.67236000 1.67369000 1.66665000 1.67758000 1.68754918 0.01097800 148269 1500336000 2017.07.18 00:00 1.67251000 1.64703000 1.63873000 1.67699000 1.68369021 0.01315700 187929 1500422400 2017.07.19 00:00 1.64687000 1.63736000 1.63616000 1.64825000 1.67927781 0.01706137 136736 1500508800 2017.07.20 00:00 1.63709000 1.63021000 1.62681000 1.64525000 1.67460468 0.02104472 171144 1500595200 2017.07.21 00:00 1.62886000 1.64202000 1.62886000 1.64611000 1.67150138 0.02297208 147267 1500854400 2017.07.24 00:00 1.64237000 1.64403000 1.63369000 1.64655000 1.66888506 0.02446161 134200 1500940800 2017.07.25 00:00 1.64391000 1.64101000 1.63879000 1.64769000 1.66623029 0.02553602 134961 1501027200 2017.07.26 00:00 1.63963000 1.63874000 1.63662000 1.65274000 1.66361217 0.02631171 169856 1501113600 2017.07.27 00:00 1.63858000 1.63945000 1.63027000 1.64558000 1.66131101 0.02664085 183557 1501200000 2017.07.28 00:00 1.63830000 1.64435000 1.63703000 1.64732000 1.65969567 0.02622675 153742 1501459200 2017.07.31 00:00 1.64214000 1.65043000 1.64200000 1.65370000 1.65881323 0.02566699 135807 1501545600 2017.08.01 00:00 1.65021000 1.65699000 1.64234000 1.66066000 1.65863959 0.02415505 139336 1501632000 2017.08.02 00:00 1.65668000 1.65964000 1.65606000 1.66451000 1.65873487 0.02224323 126669 1501718400 2017.08.03 00:00 1.65894000 1.65291000 1.65071000 1.67364000 1.65818012 0.01908649 151996 1501804800 2017.08.04 00:00 1.65208000 1.64466000 1.64384000 1.65539000 1.65689249 0.01747549 139014 1502064000 2017.08.07 00:00 1.64499000 1.64666000 1.64211000 1.65114000 1.65591796 0.01541205 114651 1502150400 2017.08.08 00:00 1.64659000 1.64183000 1.63902000 1.64866000 1.65457625 0.01420578 125859 1502236800 2017.08.09 00:00 1.64084000 1.64807000 1.64005000 1.65388000 1.65395661 0.01306161 142454 1502323200 2017.08.10 00:00 1.64768000 1.64756000 1.64391000 1.65111000 1.65334741 0.01207894 136814 1502409600 2017.08.11 00:00 1.64748000 1.64771000 1.64245000 1.65668000 1.65281051 0.01088667 147482 1502668800 2017.08.14 00:00 1.64557000 1.65114000 1.64251000 1.65219000 1.65265142 0.00972570 141204 1502755200 2017.08.15 00:00 1.65085000 1.64547000 1.64148000 1.65506000 1.65196747 0.00928922 166182 1502841600 2017.08.16 00:00 1.64506000 1.62643000 1.62397000 1.64614000 1.64953533 0.00894900 192848 1502928000 2017.08.17 00:00 1.62638000 1.63198000 1.61896000 1.63270000 1.64786340 0.00803934 206590 1503014400 2017.08.18 00:00 1.63102000 1.62370000 1.61861000 1.63482000 1.64556212 0.00895917 195075 1503273600 2017.08.21 00:00 1.62107000 1.62437000 1.62013000 1.62759000 1.64354382 0.00984691 133378 1503360000 2017.08.22 00:00 1.62410000 1.62105000 1.61706000 1.62545000 1.64140155 0.01098120 147399 1503446400 2017.08.23 00:00 1.62064000 1.61927000 1.61817000 1.62636000 1.63929379 0.01217564 170875 1503532800 2017.08.24 00:00 1.61881000 1.61999000 1.61695000 1.62654000 1.63745533 0.01317678 172282 1503619200 2017.08.25 00:00 1.61875000 1.62300000 1.61616000 1.62502000 1.63607863 0.01372008 203632 1503878400 2017.08.28 00:00 1.62980000 1.62395000 1.62152000 1.63062000 1.63492352 0.01380770 147247 1503964800 2017.08.29 00:00 1.62375000 1.62428000 1.62048000 1.63556000 1.63390986 0.01324961 245208 1504051200 2017.08.30 00:00 1.62331000 1.63542000 1.61668000 1.63760000 1.63405368 0.01192809 210156 1504137600 2017.08.31 00:00 1.63411000 1.62745000 1.62317000 1.63784000 1.63342476 0.01125308 232136 1504224000 2017.09.01 00:00 1.62602000 1.62593000 1.62333000 1.63230000 1.63271097 0.01107671 221043 1504483200 2017.09.04 00:00 1.63026000 1.62712000 1.62408000 1.63118000 1.63217850 0.01066894 147444 1504569600 2017.09.05 00:00 1.62682000 1.62956000 1.61808000 1.63177000 1.63192912 0.01044375 226672 1504656000 2017.09.06 00:00 1.62929000 1.63013000 1.62518000 1.63884000 1.63175777 0.00978110 217490 1504742400 2017.09.07 00:00 1.62950000 1.62808000 1.62585000 1.63464000 1.63140751 0.00906988 221113 1504828800 2017.09.08 00:00 1.62768000 1.63872000 1.61685000 1.63967000 1.63210394 0.00870013 238012 1505088000 2017.09.11 00:00 1.63585000 1.63932000 1.63521000 1.64360000 1.63279118 0.00811983 186630 1505174400 2017.09.12 00:00 1.63891000 1.65604000 1.63872000 1.65818000 1.63500535 0.01037029 218774 1505260800 2017.09.13 00:00 1.65478000 1.65392000 1.64828000 1.66004000 1.63680675 0.01193489 209722 1505347200 2017.09.14 00:00 1.65370000 1.67302000 1.64288000 1.68004000 1.64025563 0.01582427 265084 1505433600 2017.09.15 00:00 1.67329000 1.69797000 1.67175000 1.70013000 1.64575224 0.02193219 260770 1505692800 2017.09.18 00:00 1.69398000 1.69549000 1.68902000 1.70063000 1.65048917 0.02576164 189855 1505779200 2017.09.19 00:00 1.69456000 1.68715000 1.68436000 1.69855000 1.65398067 0.02744959 219444 1505865600 2017.09.20 00:00 1.68398000 1.68030000 1.67856000 1.69130000 1.65648728 0.02783807 258725 1505952000 2017.09.21 00:00 1.67986000 1.71174000 1.67911000 1.71273000 1.66174944 0.03086167 232611 1506038400 2017.09.22 00:00 1.71086000 1.69337000 1.68974000 1.71679000 1.66476092 0.03135948 219308 1506297600 2017.09.25 00:00 1.69527000 1.69701000 1.69293000 1.70429000 1.66783226 0.03171048 212142 1506384000 2017.09.26 00:00 1.69582000 1.70603000 1.69420000 1.70782000 1.67147014 0.03227387 228120 1506470400 2017.09.27 00:00 1.70556000 1.70555000 1.69940000 1.71058000 1.67471584 0.03295395 257929 1506556800 2017.09.28 00:00 1.70492000 1.71051000 1.70416000 1.71816000 1.67812481 0.03296270 221984 1506643200 2017.09.29 00:00 1.70983000 1.70945000 1.70344000 1.71226000 1.68110816 0.03218292 206375 1506902400 2017.10.02 00:00 1.70582000 1.69626000 1.69374000 1.70987000 1.68255119 0.03025684 191074 1506988800 2017.10.03 00:00 1.69538000 1.68963000 1.68906000 1.70108000 1.68322537 0.02795521 193898 1507075200 2017.10.04 00:00 1.68910000 1.68489000 1.68442000 1.69234000 1.68338390 0.02531524 192604 1507161600 2017.10.05 00:00 1.68303000 1.68278000 1.68125000 1.69225000 1.68332639 0.02209514 193425 1507248000 2017.10.06 00:00 1.68272000 1.68079000 1.67804000 1.69118000 1.68308483 0.01977712 228570 1507507200 2017.10.09 00:00 1.68473000 1.69489000 1.68115000 1.69929000 1.68420913 0.01694951 135828 1507593600 2017.10.10 00:00 1.69427000 1.69761000 1.68941000 1.69810000 1.68548540 0.01540342 184193 1507680000 2017.10.11 00:00 1.69715000 1.69806000 1.69166000 1.70059000 1.68668298 0.01322483 171189 1507766400 2017.10.12 00:00 1.69670000 1.69594000 1.67950000 1.69907000 1.68756460 0.01243381 210109 1507852800 2017.10.13 00:00 1.69520000 1.68422000 1.68416000 1.70041000 1.68724607 0.01243531 202787 1508112000 2017.10.16 00:00 1.68485000 1.68748000 1.68362000 1.69122000 1.68726835 0.01228457 165145 1508198400 2017.10.17 00:00 1.68753000 1.68157000 1.67945000 1.69174000 1.68672565 0.01267174 207115 1508284800 2017.10.18 00:00 1.68057000 1.68262000 1.67849000 1.68581000 1.68633464 0.01286856 182064 1508371200 2017.10.19 00:00 1.68262000 1.66983000 1.66910000 1.68499000 1.68476277 0.01298322 216095 1508457600 2017.10.20 00:00 1.66903000 1.68746000 1.66843000 1.68855000 1.68501964 0.01270846 224148 1508716800 2017.10.23 00:00 1.68511000 1.69053000 1.68363000 1.69357000 1.68554444 0.01220608 170282 1508803200 2017.10.24 00:00 1.69032000 1.68865000 1.68518000 1.69633000 1.68584021 0.01119758 203341 1508889600 2017.10.25 00:00 1.68764000 1.72161000 1.68650000 1.72361000 1.68924685 0.01188911 253323 1508976000 2017.10.26 00:00 1.72022000 1.71758000 1.70947000 1.72398000 1.69194525 0.01228036 244438 1509062400 2017.10.27 00:00 1.71760000 1.71015000 1.70911000 1.72142000 1.69367904 0.01242703 245005 1509321600 2017.10.30 00:00 1.70818000 1.71785000 1.70818000 1.72297000 1.69598103 0.01381240 186507 1509408000 2017.10.31 00:00 1.71780000 1.73487000 1.71553000 1.73606000 1.69968474 0.01678968 193689 1509494400 2017.11.01 00:00 1.73468000 1.72555000 1.72200000 1.73670000 1.70214810 0.01792266 226852 1509580800 2017.11.02 00:00 1.72542000 1.69290000 1.68955000 1.72782000 1.70126733 0.01732699 260193 1509667200 2017.11.03 00:00 1.69279000 1.70879000 1.69181000 1.71071000 1.70198377 0.01688981 198773 1509926400 2017.11.06 00:00 1.70728000 1.71257000 1.70720000 1.71462000 1.70299199 0.01711084 169514 1510012800 2017.11.07 00:00 1.71221000 1.72226000 1.71098000 1.72322000 1.70482704 0.01785073 191396 1510099200 2017.11.08 00:00 1.72186000 1.70830000 1.70364000 1.72315000 1.70515779 0.01785826 172305 1510185600 2017.11.09 00:00 1.70809000 1.71174000 1.70434000 1.71422000 1.70578467 0.01789277 223869 1510272000 2017.11.10 00:00 1.71165000 1.72222000 1.70633000 1.72602000 1.70734994 0.01778112 205400 1510531200 2017.11.13 00:00 1.71858000 1.72039000 1.70786000 1.72282000 1.70859185 0.01757558 189899 1510617600 2017.11.14 00:00 1.71960000 1.72479000 1.71286000 1.72940000 1.71013453 0.01697269 223201 1510704000 2017.11.15 00:00 1.72455000 1.73542000 1.72372000 1.73919000 1.71254267 0.01682216 284504 1510790400 2017.11.16 00:00 1.73502000 1.73865000 1.73151000 1.74007000 1.71502908 0.01489054 236963 1510876800 2017.11.17 00:00 1.73855000 1.74700000 1.73813000 1.75664000 1.71807393 0.01511629 246254 1511136000 2017.11.20 00:00 1.74601000 1.75271000 1.74505000 1.75596000 1.72137261 0.01562395 214832 1511222400 2017.11.21 00:00 1.75237000 1.74678000 1.74346000 1.75977000 1.72379236 0.01476111 219558 1511308800 2017.11.22 00:00 1.74667000 1.74817000 1.74378000 1.75379000 1.72611404 0.01573062 217923 1511395200 2017.11.23 00:00 1.74840000 1.74507000 1.74160000 1.75187000 1.72791937 0.01625831 148940 1511481600 2017.11.24 00:00 1.74451000 1.75048000 1.74267000 1.75306000 1.73006800 0.01663928 190087 1511740800 2017.11.27 00:00 1.74823000 1.75189000 1.74533000 1.75540000 1.73214629 0.01725396 186586 1511827200 2017.11.28 00:00 1.75150000 1.75636000 1.73626000 1.76100000 1.73445235 0.01835151 247193 1511913600 2017.11.29 00:00 1.75567000 1.77094000 1.75476000 1.77588000 1.73792737 0.02046877 252243 1512000000 2017.11.30 00:00 1.77007000 1.78811000 1.76866000 1.78892000 1.74270667 0.02154989 278034 1512086400 2017.12.01 00:00 1.78651000 1.76981000 1.76667000 1.79092000 1.74528794 0.02140419 285942 1512345600 2017.12.04 00:00 1.76868000 1.77401000 1.76469000 1.77996000 1.74802337 0.02142423 241281 1512432000 2017.12.05 00:00 1.77354000 1.76689000 1.74887000 1.77411000 1.74982019 0.02126873 224804 1512518400 2017.12.06 00:00 1.76680000 1.77053000 1.75682000 1.77299000 1.75179255 0.01980844 206172 1512604800 2017.12.07 00:00 1.77019000 1.79321000 1.76785000 1.79483000 1.75573707 0.01996673 201675 1512691200 2017.12.08 00:00 1.79335000 1.78488000 1.77945000 1.79968000 1.75851259 0.01966581 214575 1512950400 2017.12.11 00:00 1.78035000 1.77226000 1.76934000 1.78444000 1.75982187 0.01797006 162965 1513036800 2017.12.12 00:00 1.77163000 1.76188000 1.75957000 1.77461000 1.76001788 0.01616325 177853 1513123200 2017.12.13 00:00 1.76106000 1.75662000 1.75040000 1.76742000 1.75969427 0.01526974 195038 1513209600 2017.12.14 00:00 1.75678000 1.75206000 1.74849000 1.75833000 1.75896720 0.01480699 245947 1513296000 2017.12.15 00:00 1.75128000 1.74290000 1.73545000 1.75346000 1.75743699 0.01545957 213429 1513555200 2017.12.18 00:00 1.74023000 1.74556000 1.73966000 1.74996000 1.75630585 0.01604642 178768 1513641600 2017.12.19 00:00 1.74579000 1.74687000 1.73986000 1.74762000 1.75540720 0.01640756 186406 1513728000 2017.12.20 00:00 1.74639000 1.74464000 1.74427000 1.75101000 1.75438175 0.01695488 174207 1513814400 2017.12.21 00:00 1.74374000 1.73766000 1.73408000 1.74834000 1.75278920 0.01798683 170544 1513900800 2017.12.22 00:00 1.73696000 1.73188000 1.73003000 1.73798000 1.75079785 0.01953404 141461 1514246400 2017.12.26 00:00 1.73025000 1.73041000 1.72871000 1.73369000 1.74885615 0.02100759 63616 1514332800 2017.12.27 00:00 1.73032000 1.72444000 1.72175000 1.73137000 1.74653080 0.02274942 135947 1514419200 2017.12.28 00:00 1.72406000 1.72375000 1.72205000 1.72724000 1.74436120 0.02364606 127664 1514505600 2017.12.29 00:00 1.72363000 1.73069000 1.72148000 1.73318000 1.74305918 0.02229570 140425 1514851200 2018.01.02 00:00 1.73051000 1.73619000 1.72320000 1.73797000 1.74240497 0.02179391 166120 1514937600 2018.01.03 00:00 1.73517000 1.72523000 1.72277000 1.74158000 1.74076926 0.02153586 164937 1515024000 2018.01.04 00:00 1.72383000 1.72313000 1.72132000 1.73002000 1.73908933 0.02163601 157248 1515110400 2018.01.05 00:00 1.72254000 1.72539000 1.72176000 1.73077000 1.73778463 0.02106775 161357 1515369600 2018.01.08 00:00 1.72278000 1.73019000 1.72278000 1.73335000 1.73706134 0.01728552 134756 1515456000 2018.01.09 00:00 1.72968000 1.73044000 1.72408000 1.73154000 1.73643073 0.01374774 153404 1515542400 2018.01.10 00:00 1.73039000 1.72233000 1.72083000 1.73257000 1.73508781 0.01164926 206126 1515628800 2018.01.11 00:00 1.72164000 1.71562000 1.70978000 1.72324000 1.73323373 0.01083633 197309 1515715200 2018.01.12 00:00 1.71505000 1.73473000 1.71432000 1.74319000 1.73337623 0.00950595 227875 1515974400 2018.01.15 00:00 1.73600000 1.73195000 1.72703000 1.73713000 1.73324040 0.00851902 176802 1516060800 2018.01.16 00:00 1.73050000 1.73216000 1.72900000 1.73481000 1.73313750 0.00821886 185782 1516147200 2018.01.17 00:00 1.73141000 1.73476000 1.72719000 1.73814000 1.73329203 0.00779528 245772 1516233600 2018.01.18 00:00 1.73445000 1.73690000 1.73023000 1.73983000 1.73363564 0.00738201 224245 1516320000 2018.01.19 00:00 1.73566000 1.73353000 1.72898000 1.73805000 1.73362558 0.00695400 208375 1516579200 2018.01.22 00:00 1.73474000 1.74453000 1.73362000 1.74603000 1.73466410 0.00789179 165973 1516665600 2018.01.23 00:00 1.74414000 1.74986000 1.74334000 1.75534000 1.73611133 0.00931044 211651 1516752000 2018.01.24 00:00 1.74923000 1.76494000 1.74583000 1.76687000 1.73885692 0.01240055 170741 1516838400 2018.01.25 00:00 1.76567000 1.76191000 1.75646000 1.77181000 1.74105245 0.01393894 282868 1516924800 2018.01.26 00:00 1.76059000 1.74454000 1.74218000 1.76669000 1.74138459 0.01355598 279424 1517184000 2018.01.29 00:00 1.74338000 1.73868000 1.73516000 1.74841000 1.74112701 0.01325244 234771 1517270400 2018.01.30 00:00 1.73813000 1.74988000 1.73639000 1.75252000 1.74196063 0.01365980 243841 1517356800 2018.01.31 00:00 1.74954000 1.76151000 1.74354000 1.76257000 1.74382248 0.01444362 291909 1517443200 2018.02.01 00:00 1.76086000 1.77418000 1.75947000 1.78182000 1.74671367 0.01607910 254591 1517529600 2018.02.02 00:00 1.77336000 1.78162000 1.77225000 1.78485000 1.75003808 0.01810325 269013 1517788800 2018.02.05 00:00 1.78167000 1.77180000 1.76484000 1.78587000 1.75211065 0.01880424 291369 1517875200 2018.02.06 00:00 1.77096000 1.76438000 1.76108000 1.78023000 1.75327916 0.01870316 389965 1517961600 2018.02.07 00:00 1.76353000 1.77474000 1.76296000 1.77595000 1.75532305 0.01849520 252772 1518048000 2018.02.08 00:00 1.77394000 1.78774000 1.77073000 1.79989000 1.75841037 0.01830975 350707 1518134400 2018.02.09 00:00 1.78791000 1.76939000 1.76428000 1.79609000 1.75945605 0.01790311 352717 1518393600 2018.02.12 00:00 1.76596000 1.75991000 1.75972000 1.77441000 1.75949929 0.01682052 219049 1518480000 2018.02.13 00:00 1.75910000 1.76754000 1.75747000 1.77365000 1.76026507 0.01583440 214596 1518566400 2018.02.14 00:00 1.76724000 1.76619000 1.76028000 1.77800000 1.76082935 0.01484463 303127 1518652800 2018.02.15 00:00 1.76509000 1.77443000 1.76241000 1.78091000 1.76212465 0.01412296 269727 1518739200 2018.02.16 00:00 1.77383000 1.77239000 1.76534000 1.77746000 1.76310230 0.01269320 232885 1518998400 2018.02.19 00:00 1.77084000 1.76909000 1.76646000 1.77456000 1.76367256 0.01198145 138953 1519084800 2018.02.20 00:00 1.76822000 1.77504000 1.76050000 1.77623000 1.76475517 0.01164206 224647 1519171200 2018.02.21 00:00 1.77451000 1.78334000 1.77083000 1.78372000 1.76652515 0.01210466 257330 1519257600 2018.02.22 00:00 1.78311000 1.77859000 1.77224000 1.78490000 1.76767419 0.01225131 225637 1519344000 2018.02.23 00:00 1.77768000 1.78239000 1.77756000 1.79115000 1.76907569 0.01136711 196981 1519603200 2018.02.26 00:00 1.78278000 1.77819000 1.77732000 1.79047000 1.76994372 0.00909084 191034 1519689600 2018.02.27 00:00 1.77777000 1.78560000 1.77320000 1.78660000 1.77143480 0.00807389 242673 1519776000 2018.02.28 00:00 1.78491000 1.77264000 1.76678000 1.78655000 1.77154958 0.00772361 235328 1519862400 2018.03.01 00:00 1.77276000 1.77572000 1.77047000 1.78223000 1.77194676 0.00761333 300637 1519948800 2018.03.02 00:00 1.77508000 1.77788000 1.77143000 1.78117000 1.77251183 0.00725591 260322 1520208000 2018.03.05 00:00 1.77598000 1.78310000 1.77492000 1.79071000 1.77352023 0.00737561 265364 1520294400 2018.03.06 00:00 1.78313000 1.77406000 1.77397000 1.78543000 1.77357164 0.00707436 287980 1520380800 2018.03.07 00:00 1.77331000 1.77682000 1.77323000 1.78792000 1.77388100 0.00702900 311832 1520467200 2018.03.08 00:00 1.77448000 1.77394000 1.76998000 1.78075000 1.77388662 0.00630817 293949 1520553600 2018.03.09 00:00 1.77169000 1.76483000 1.76355000 1.77499000 1.77302409 0.00669560 274218 1520812800 2018.03.12 00:00 1.76388000 1.76406000 1.76248000 1.76513000 1.77217036 0.00663304 11131