Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.77798000 1.77828000 0.00001000 5.00000000 30.00000000 0.00001000 0.74047000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1268794800 2010.03.17 03:00 1.54740000 1.54745000 1.54670000 1.54745000 1.54745000 0.00000000 12 1295751600 2011.01.23 03:00 1.58850000 1.58850000 1.58840000 1.58880000 1.55135952 0.00000000 6 1295838000 2011.01.24 03:00 1.58860000 1.58870000 1.58860000 1.58890000 1.55491576 0.00000000 21 1296442800 2011.01.31 03:00 1.60514000 1.60275000 1.60140000 1.60586000 1.55947140 0.00000000 9736 1296529200 2011.02.01 03:00 1.60277000 1.59794000 1.59740000 1.61173000 1.56313508 0.00000000 89705 1296615600 2011.02.02 03:00 1.59791000 1.60038000 1.59674000 1.60379000 1.56668221 0.00000000 84327 1296702000 2011.02.03 03:00 1.60038000 1.59839000 1.59607000 1.60684000 1.56970200 0.00000000 79715 1296788400 2011.02.04 03:00 1.59831000 1.59024000 1.58135000 1.60112000 1.57165800 0.00000000 73250 1296961200 2011.02.06 03:00 1.58934000 1.58986000 1.58734000 1.59006000 1.57339153 0.00000000 1340 1297047600 2011.02.07 03:00 1.58986000 1.59708000 1.58887000 1.60020000 1.57564757 0.00000000 81237 1297134000 2011.02.08 03:00 1.59693000 1.59831000 1.58762000 1.60304000 1.57780590 0.00000000 90541 1297220400 2011.02.09 03:00 1.59829000 1.60039000 1.59357000 1.60254000 1.57995676 0.00000000 79693 1297306800 2011.02.10 03:00 1.60042000 1.60267000 1.59528000 1.60732000 1.58211993 0.00000000 80860 1297393200 2011.02.11 03:00 1.60264000 1.58023000 1.57850000 1.60364000 1.58193994 0.00000000 75244 1297566000 2011.02.13 03:00 1.58057000 1.57942000 1.57893000 1.58120000 1.58169994 0.00000000 1536 1297652400 2011.02.14 03:00 1.57950000 1.58584000 1.57614000 1.58734000 1.58209423 0.00000000 73630 1297738800 2011.02.15 03:00 1.58590000 1.59634000 1.57830000 1.59824000 1.58345097 0.00000000 82131 1297825200 2011.02.16 03:00 1.59632000 1.58424000 1.57894000 1.59802000 1.58352612 0.00000000 81192 1297911600 2011.02.17 03:00 1.58416000 1.59165000 1.58280000 1.59439000 1.58429982 0.00000000 70246 1297998000 2011.02.18 03:00 1.59162000 1.60341000 1.58776000 1.60482000 1.58611984 0.01336465 70407 1298170800 2011.02.20 03:00 1.60100000 1.60058000 1.59893000 1.60178000 1.58749700 0.00974254 961 1298257200 2011.02.21 03:00 1.60056000 1.59460000 1.59071000 1.60246000 1.58817347 0.00942573 42042 1298343600 2011.02.22 03:00 1.59468000 1.59934000 1.58830000 1.60004000 1.58923695 0.00907473 84837 1298430000 2011.02.23 03:00 1.59932000 1.60451000 1.59761000 1.61745000 1.59069153 0.00842023 88078 1298516400 2011.02.24 03:00 1.60463000 1.58545000 1.58165000 1.60516000 1.59019233 0.00856420 91127 1298602800 2011.02.25 03:00 1.58542000 1.57597000 1.57303000 1.58593000 1.58883783 0.00935468 73894 1298775600 2011.02.27 03:00 1.57646000 1.57371000 1.57134000 1.57654000 1.58739708 0.01023183 1857 1298862000 2011.02.28 03:00 1.57370000 1.57997000 1.57096000 1.58919000 1.58668974 0.01062517 83341 1298948400 2011.03.01 03:00 1.57998000 1.58423000 1.57623000 1.59087000 1.58645548 0.01071076 85121 1299034800 2011.03.02 03:00 1.58423000 1.58882000 1.58166000 1.59233000 1.58668067 0.01037266 74843 1299121200 2011.03.03 03:00 1.58871000 1.58309000 1.58060000 1.59034000 1.58633870 0.01018197 73510 1299207600 2011.03.04 03:00 1.58312000 1.58334000 1.57543000 1.58600000 1.58605311 0.00978661 68652 1299380400 2011.03.06 03:00 1.58320000 1.58090000 1.58067000 1.58367000 1.58556234 0.00923240 925 1299466800 2011.03.07 03:00 1.58068000 1.57594000 1.57404000 1.58584000 1.58464593 0.00964158 66245 1299553200 2011.03.08 03:00 1.57590000 1.56910000 1.56834000 1.57933000 1.58316536 0.01062984 76176 1299639600 2011.03.09 03:00 1.56921000 1.56943000 1.56567000 1.57303000 1.58185723 0.01148044 70593 1299726000 2011.03.10 03:00 1.56935000 1.56639000 1.56251000 1.57142000 1.58038416 0.01199661 86661 1299812400 2011.03.11 03:00 1.56639000 1.56444000 1.55710000 1.56862000 1.57886567 0.01297668 85249 1299985200 2011.03.13 03:00 1.56379000 1.56487000 1.56271000 1.56610000 1.57753275 0.01346205 2868 1300071600 2011.03.14 03:00 1.56494000 1.57526000 1.55884000 1.57967000 1.57731630 0.01222906 80945 1300158000 2011.03.15 03:00 1.57558000 1.58119000 1.57264000 1.59629000 1.57768522 0.01101707 118085 1300244400 2011.03.16 03:00 1.58132000 1.58698000 1.57763000 1.59409000 1.57857044 0.01042599 111971 1300330800 2011.03.17 03:00 1.58699000 1.58909000 1.58398000 1.59853000 1.57957230 0.00961978 100870 1300417200 2011.03.18 03:00 1.58914000 1.59758000 1.57621000 1.60019000 1.58128732 0.00912649 91307 1300590000 2011.03.20 03:00 1.59794000 1.59581000 1.59547000 1.59887000 1.58267043 0.01001833 2006 1300676400 2011.03.21 03:00 1.59580000 1.59612000 1.58477000 1.59829000 1.58395134 0.01071666 74273 1300762800 2011.03.22 03:00 1.59623000 1.60629000 1.59312000 1.60671000 1.58607883 0.01215028 73999 1300849200 2011.03.23 03:00 1.60628000 1.59328000 1.59158000 1.60815000 1.58676466 0.01239306 76196 1300935600 2011.03.24 03:00 1.59328000 1.57423000 1.57180000 1.59623000 1.58557088 0.01230563 82479 1301022000 2011.03.25 03:00 1.57421000 1.57184000 1.56611000 1.57500000 1.58426318 0.01227840 77082 1301194800 2011.03.27 03:00 1.57117000 1.57153000 1.57013000 1.57281000 1.58305050 0.01231171 1791 1301281200 2011.03.28 03:00 1.57155000 1.56310000 1.55942000 1.57217000 1.58115045 0.01273709 75693 1301367600 2011.03.29 03:00 1.56298000 1.56010000 1.55671000 1.56501000 1.57914564 0.01335266 78100 1301454000 2011.03.30 03:00 1.56001000 1.56307000 1.55326000 1.56435000 1.57761463 0.01376558 85383 1301540400 2011.03.31 03:00 1.56305000 1.55396000 1.55356000 1.56810000 1.57536181 0.01473691 83478 1301626800 2011.04.01 03:00 1.55407000 1.55169000 1.54263000 1.55796000 1.57310735 0.01590385 79517 1301799600 2011.04.03 03:00 1.55204000 1.55302000 1.55197000 1.55384000 1.57119427 0.01686197 2449 1301886000 2011.04.04 03:00 1.55296000 1.55843000 1.55183000 1.56329000 1.56997862 0.01737315 67358 1301972400 2011.04.05 03:00 1.55861000 1.57083000 1.55788000 1.57136000 1.57005971 0.01731015 78920 1302058800 2011.04.06 03:00 1.57083000 1.56758000 1.55921000 1.57361000 1.56982355 0.01735284 77168 1302145200 2011.04.07 03:00 1.56759000 1.56471000 1.56136000 1.57076000 1.56933654 0.01734138 79977 1302231600 2011.04.08 03:00 1.56471000 1.56523000 1.55861000 1.56841000 1.56894544 0.01700922 81148 1302404400 2011.04.10 03:00 1.56476000 1.56562000 1.56379000 1.56639000 1.56862873 0.01648450 2183 1302490800 2011.04.11 03:00 1.56560000 1.56273000 1.55844000 1.57037000 1.56806695 0.01529514 75711 1302577200 2011.04.12 03:00 1.56278000 1.56250000 1.55326000 1.57036000 1.56753676 0.01407331 100392 1302663600 2011.04.13 03:00 1.56249000 1.56683000 1.56035000 1.57001000 1.56746945 0.01253832 85687 1302750000 2011.04.14 03:00 1.56681000 1.57121000 1.56651000 1.57971000 1.56782570 0.00916702 94482 1302836400 2011.04.15 03:00 1.57121000 1.56601000 1.56401000 1.57781000 1.56765277 0.00711216 70918 1303009200 2011.04.17 03:00 1.56352000 1.56621000 1.56286000 1.56698000 1.56751537 0.00689106 2522 1303095600 2011.04.18 03:00 1.56621000 1.56841000 1.56209000 1.57521000 1.56760057 0.00687455 90486 1303182000 2011.04.19 03:00 1.56841000 1.55971000 1.55398000 1.57238000 1.56684909 0.00658196 87268 1303268400 2011.04.20 03:00 1.55971000 1.56002000 1.55235000 1.56689000 1.56619870 0.00634262 91261 1303354800 2011.04.21 03:00 1.56001000 1.57312000 1.55811000 1.57883000 1.56685787 0.00668566 87611 1303441200 2011.04.22 03:00 1.57315000 1.57483000 1.57201000 1.57797000 1.56761712 0.00720231 11310 1303614000 2011.04.24 03:00 1.57365000 1.57579000 1.57214000 1.57697000 1.56839549 0.00708651 2191 1303700400 2011.04.25 03:00 1.57583000 1.57474000 1.56983000 1.57641000 1.56899973 0.00640957 42553 1303786800 2011.04.26 03:00 1.57471000 1.56717000 1.56368000 1.57565000 1.56882547 0.00527684 87475 1303873200 2011.04.27 03:00 1.56718000 1.58141000 1.56505000 1.58361000 1.57002399 0.00576341 96558 1303959600 2011.04.28 03:00 1.58149000 1.58181000 1.57768000 1.58707000 1.57114647 0.00664666 80627 1304046000 2011.04.29 03:00 1.58181000 1.57812000 1.57803000 1.58897000 1.57181062 0.00698967 55802 1304294400 2011.05.02 00:00 1.57948000 1.58307000 1.57757000 1.58602000 1.57288294 0.00756435 61402 1304380800 2011.05.03 00:00 1.58329000 1.57021000 1.56565000 1.58531000 1.57262837 0.00731352 90075 1304467200 2011.05.04 00:00 1.57037000 1.58151000 1.56902000 1.58538000 1.57347424 0.00761502 102464 1304553600 2011.05.05 00:00 1.58159000 1.58431000 1.57914000 1.59526000 1.57450622 0.00784051 107501 1304640000 2011.05.06 00:00 1.58421000 1.58186000 1.57012000 1.58801000 1.57520658 0.00768932 119543 1304899200 2011.05.09 00:00 1.58137000 1.57751000 1.57385000 1.58333000 1.57542595 0.00751833 104100 1304985600 2011.05.10 00:00 1.57751000 1.56561000 1.56561000 1.58281000 1.57449110 0.00760663 97991 1305072000 2011.05.11 00:00 1.56551000 1.57211000 1.56092000 1.57585000 1.57426433 0.00737025 107263 1305158400 2011.05.12 00:00 1.57185000 1.56815000 1.56665000 1.57673000 1.57368201 0.00727644 112024 1305244800 2011.05.13 00:00 1.56825000 1.56881000 1.56331000 1.57423000 1.57321801 0.00729713 99176 1305504000 2011.05.16 00:00 1.57032000 1.57984000 1.56646000 1.58031000 1.57384868 0.00666838 102421 1305590400 2011.05.17 00:00 1.57982000 1.57976000 1.57776000 1.58730000 1.57441166 0.00587896 110544 1305676800 2011.05.18 00:00 1.57977000 1.56805000 1.56748000 1.58156000 1.57380579 0.00620251 103836 1305763200 2011.05.19 00:00 1.56887000 1.57092000 1.56169000 1.57305000 1.57353095 0.00631370 102074 1305849600 2011.05.20 00:00 1.57093000 1.58075000 1.56706000 1.58273000 1.57421848 0.00629168 96834 1306108800 2011.05.23 00:00 1.58056000 1.57631000 1.57303000 1.58381000 1.57441767 0.00625893 103821 1306195200 2011.05.24 00:00 1.57636000 1.58017000 1.57016000 1.58427000 1.57496551 0.00601705 102030 1306281600 2011.05.25 00:00 1.58017000 1.59064000 1.57926000 1.59201000 1.57645832 0.00652984 103772 1306368000 2011.05.26 00:00 1.59057000 1.60376000 1.58993000 1.60491000 1.57905848 0.00876568 98992 1306454400 2011.05.27 00:00 1.60335000 1.61137000 1.60261000 1.61350000 1.58213577 0.01158856 94732 1306713600 2011.05.30 00:00 1.61254000 1.60944000 1.60566000 1.61446000 1.58473617 0.01356144 44783 1306800000 2011.05.31 00:00 1.60935000 1.59266000 1.58951000 1.61266000 1.58549082 0.01345116 95094 1306886400 2011.06.01 00:00 1.59314000 1.59628000 1.58680000 1.59882000 1.58651836 0.01386759 99359 1306972800 2011.06.02 00:00 1.59621000 1.59756000 1.59431000 1.60292000 1.58756995 0.01433359 99217 1307059200 2011.06.03 00:00 1.59721000 1.60585000 1.59216000 1.60781000 1.58931090 0.01527363 94039 1307318400 2011.06.06 00:00 1.60517000 1.60411000 1.59935000 1.61231000 1.59072034 0.01575715 88358 1307404800 2011.06.07 00:00 1.60421000 1.60251000 1.59909000 1.60662000 1.59184317 0.01520485 87598 1307491200 2011.06.08 00:00 1.60247000 1.60607000 1.59930000 1.60746000 1.59319810 0.01515307 94372 1307577600 2011.06.09 00:00 1.60612000 1.59220000 1.59178000 1.61207000 1.59310305 0.01406621 96683 1307664000 2011.06.10 00:00 1.59228000 1.58958000 1.58045000 1.59681000 1.59276752 0.01297192 105581 1307923200 2011.06.13 00:00 1.58917000 1.59818000 1.58366000 1.60052000 1.59328299 0.01271231 88999 1308009600 2011.06.14 00:00 1.59777000 1.58480000 1.58480000 1.60170000 1.59247509 0.01250402 89483 1308096000 2011.06.15 00:00 1.58481000 1.58526000 1.57402000 1.59171000 1.59178794 0.01147098 98690 1308182400 2011.06.16 00:00 1.58542000 1.58546000 1.57939000 1.59217000 1.59118528 0.01075279 112113 1308268800 2011.06.17 00:00 1.58546000 1.58588000 1.58166000 1.59038000 1.59068001 0.01075169 101174 1308528000 2011.06.20 00:00 1.58655000 1.58731000 1.58344000 1.59308000 1.59035906 0.01044076 81049 1308614400 2011.06.21 00:00 1.58722000 1.57750000 1.57535000 1.58954000 1.58913439 0.01121338 75842 1308700800 2011.06.22 00:00 1.57745000 1.56496000 1.56207000 1.58047000 1.58683206 0.01351747 83664 1308787200 2011.06.23 00:00 1.56501000 1.56671000 1.55521000 1.56871000 1.58491568 0.01458857 95918 1308873600 2011.06.24 00:00 1.56657000 1.57721000 1.56353000 1.57876000 1.58418180 0.01376605 89623 1309132800 2011.06.27 00:00 1.57525000 1.57662000 1.57438000 1.58156000 1.58346163 0.01294936 84546 1309219200 2011.06.28 00:00 1.57660000 1.56983000 1.56977000 1.57896000 1.58216338 0.01361695 86847 1309305600 2011.06.29 00:00 1.56987000 1.55717000 1.55416000 1.57132000 1.57978306 0.01514518 87857 1309392000 2011.06.30 00:00 1.55717000 1.54621000 1.54259000 1.55991000 1.57658562 0.01737303 87979 1309478400 2011.07.01 00:00 1.54621000 1.54049000 1.53922000 1.54911000 1.57314795 0.01894129 78794 1309737600 2011.07.04 00:00 1.54112000 1.54535000 1.53954000 1.54921000 1.57050052 0.01940865 54326 1309824000 2011.07.05 00:00 1.54555000 1.54646000 1.53887000 1.55255000 1.56821095 0.01940035 75074 1309910400 2011.07.06 00:00 1.54641000 1.54471000 1.54121000 1.54891000 1.56597276 0.01871471 77473 1309996800 2011.07.07 00:00 1.58556000 1.58556000 1.58556000 1.58556000 1.56783821 0.01790642 1 1310083200 2011.07.08 00:00 1.53104000 1.54895000 1.52646000 1.55021000 1.56603934 0.01792459 77976 1310342400 2011.07.11 00:00 1.53995000 1.54091000 1.53670000 1.54751000 1.56364607 0.01749626 85691 1310428800 2011.07.12 00:00 1.54050000 1.53801000 1.53396000 1.54699000 1.56120454 0.01794407 111127 1310515200 2011.07.13 00:00 1.53842000 1.54273000 1.52986000 1.54631000 1.55944506 0.01771752 96758 1310601600 2011.07.14 00:00 1.54282000 1.55022000 1.54078000 1.55108000 1.55856648 0.01689498 98792 1310688000 2011.07.15 00:00 1.55021000 1.53770000 1.53756000 1.55286000 1.55657920 0.01638746 75688 1310947200 2011.07.18 00:00 1.53721000 1.54082000 1.53586000 1.54618000 1.55507832 0.01519794 73909 1311033600 2011.07.19 00:00 1.54027000 1.53140000 1.52905000 1.54320000 1.55282324 0.01509259 71762 1311120000 2011.07.20 00:00 1.53148000 1.53034000 1.52482000 1.53370000 1.55068198 0.01555366 65396 1311206400 2011.07.21 00:00 1.53134000 1.54024000 1.52684000 1.54222000 1.54968751 0.01527265 76404 1311292800 2011.07.22 00:00 1.54024000 1.54458000 1.53635000 1.55111000 1.54920108 0.01397125 62285 1311552000 2011.07.25 00:00 1.54944000 1.54198000 1.53827000 1.55297000 1.54851336 0.01251139 58923 1311638400 2011.07.26 00:00 1.54184000 1.54915000 1.53901000 1.54915000 1.54857399 0.01158650 71226 1311724800 2011.07.27 00:00 1.54812000 1.55082000 1.54165000 1.55118000 1.54878789 0.01150875 66900 1311811200 2011.07.28 00:00 1.55047000 1.55438000 1.54408000 1.55611000 1.54932048 0.01173650 72607 1311897600 2011.07.29 00:00 1.55367000 1.56881000 1.54539000 1.57454000 1.55117662 0.01289090 85507 1312156800 2011.08.01 00:00 1.56632000 1.55937000 1.55439000 1.56824000 1.55195694 0.01320622 85922 1312243200 2011.08.02 00:00 1.55952000 1.56658000 1.55468000 1.56687000 1.55334961 0.01398339 89855 1312329600 2011.08.03 00:00 1.56662000 1.58013000 1.56185000 1.58303000 1.55590013 0.01582942 94998 1312416000 2011.08.04 00:00 1.58012000 1.59511000 1.57805000 1.59628000 1.55963440 0.01835481 108757 1312502400 2011.08.05 00:00 1.59500000 1.60912000 1.58884000 1.61294000 1.56434732 0.02307671 115014 1312761600 2011.08.08 00:00 1.61650000 1.62248000 1.60867000 1.62344000 1.56988376 0.02789827 127707 1312848000 2011.08.09 00:00 1.62247000 1.59433000 1.59326000 1.63607000 1.57221197 0.02839798 137982 1312934400 2011.08.10 00:00 1.59687000 1.60474000 1.58813000 1.60785000 1.57530988 0.02964375 120960 1313020800 2011.08.11 00:00 1.60407000 1.59824000 1.59545000 1.61067000 1.57749370 0.03031382 118904 1313107200 2011.08.12 00:00 1.59822000 1.60705000 1.59678000 1.61497000 1.58030859 0.03060145 96828 1313366400 2011.08.15 00:00 1.60707000 1.60562000 1.60452000 1.61677000 1.58271920 0.03054333 72195 1313452800 2011.08.16 00:00 1.60532000 1.61643000 1.60299000 1.62166000 1.58592975 0.03008696 76636 1313539200 2011.08.17 00:00 1.61607000 1.62204000 1.60610000 1.62891000 1.58936882 0.02928813 72552 1313625600 2011.08.18 00:00 1.62152000 1.63552000 1.61978000 1.63833000 1.59376417 0.02982774 89306 1313712000 2011.08.19 00:00 1.63532000 1.62947000 1.62715000 1.63847000 1.59716473 0.02942419 94766 1313971200 2011.08.22 00:00 1.63200000 1.62947000 1.62179000 1.63417000 1.60024142 0.02808619 76921 1314057600 2011.08.23 00:00 1.62948000 1.62871000 1.62664000 1.63558000 1.60295271 0.02670864 79637 1314144000 2011.08.24 00:00 1.62927000 1.61624000 1.61543000 1.63332000 1.60421817 0.02428611 56815 1314230400 2011.08.25 00:00 1.61612000 1.60887000 1.60160000 1.61794000 1.60466120 0.02159357 38552 1314316800 2011.08.26 00:00 1.60903000 1.60612000 1.60177000 1.61439000 1.60480013 0.02003879 74434 1314576000 2011.08.29 00:00 1.60233000 1.60242000 1.59900000 1.60669000 1.60457345 0.01733688 58291 1314662400 2011.08.30 00:00 1.60247000 1.59312000 1.59187000 1.60492000 1.60348265 0.01576548 73121 1314748800 2011.08.31 00:00 1.59317000 1.58869000 1.58687000 1.59770000 1.60207383 0.01595353 72973 1314835200 2011.09.01 00:00 1.58868000 1.58057000 1.57423000 1.59027000 1.60002584 0.01765552 79413 1314921600 2011.09.02 00:00 1.57887000 1.59768000 1.57834000 1.59900000 1.59980243 0.01766611 77162 1315180800 2011.09.05 00:00 1.59377000 1.59615000 1.58897000 1.59798000 1.59945458 0.01711492 66372 1315267200 2011.09.06 00:00 1.59625000 1.57877000 1.57668000 1.60031000 1.59748462 0.01864873 101707 1315353600 2011.09.07 00:00 1.57878000 1.57220000 1.57190000 1.58483000 1.59507656 0.02055054 85432 1315440000 2011.09.08 00:00 1.57225000 1.57894000 1.56696000 1.58297000 1.59353974 0.02160548 85453 1315526400 2011.09.09 00:00 1.57888000 1.58277000 1.57611000 1.58652000 1.59251405 0.02202120 97776 1315785600 2011.09.12 00:00 1.57857000 1.57427000 1.57247000 1.59120000 1.59077653 0.02299351 99735 1315872000 2011.09.13 00:00 1.57432000 1.55517000 1.55507000 1.57797000 1.58738543 0.02501014 104094 1315958400 2011.09.14 00:00 1.55597000 1.55979000 1.55539000 1.56690000 1.58475729 0.02558112 105109 1316044800 2011.09.15 00:00 1.55979000 1.55377000 1.55353000 1.56842000 1.58180612 0.02496017 91893 1316131200 2011.09.16 00:00 1.55378000 1.54396000 1.54296000 1.55787000 1.57820173 0.02518404 83809 1316390400 2011.09.19 00:00 1.54425000 1.55559000 1.54127000 1.55667000 1.57604823 0.02359351 87146 1316476800 2011.09.20 00:00 1.55562000 1.56204000 1.55210000 1.56307000 1.57471411 0.02100185 98157 1316563200 2011.09.21 00:00 1.56202000 1.56238000 1.55402000 1.56692000 1.57353944 0.01925547 101887 1316649600 2011.09.22 00:00 1.56238000 1.57777000 1.55880000 1.59491000 1.57394235 0.01753134 114286 1316736000 2011.09.23 00:00 1.57782000 1.58863000 1.57597000 1.59667000 1.57534117 0.01626983 115913 1316995200 2011.09.26 00:00 1.59097000 1.59555000 1.58850000 1.61160000 1.57726582 0.01593433 123677 1317081600 2011.09.27 00:00 1.59551000 1.59332000 1.59071000 1.60230000 1.57879479 0.01624170 106286 1317168000 2011.09.28 00:00 1.59337000 1.60934000 1.59062000 1.61007000 1.58170386 0.01818407 113451 1317254400 2011.09.29 00:00 1.60937000 1.61908000 1.60470000 1.62291000 1.58526349 0.02098790 120157 1317340800 2011.09.30 00:00 1.61875000 1.63660000 1.61623000 1.63717000 1.59015268 0.02533456 112352 1317600000 2011.10.03 00:00 1.63076000 1.62737000 1.61476000 1.63631000 1.59369719 0.02800275 115548 1317686400 2011.10.04 00:00 1.62737000 1.62769000 1.61770000 1.63889000 1.59693460 0.03008783 127487 1317772800 2011.10.05 00:00 1.62770000 1.60787000 1.60739000 1.63104000 1.59797607 0.03008938 112541 1317859200 2011.10.06 00:00 1.60792000 1.60155000 1.59040000 1.61356000 1.59831644 0.02992767 102133 1317945600 2011.10.07 00:00 1.60172000 1.61670000 1.59514000 1.61863000 1.60006726 0.03062990 95800 1318204800 2011.10.10 00:00 1.61608000 1.60702000 1.60610000 1.61745000 1.60072942 0.03034839 67550 1318291200 2011.10.11 00:00 1.60737000 1.60387000 1.60335000 1.61527000 1.60102852 0.02868363 97632 1318377600 2011.10.12 00:00 1.60322000 1.60197000 1.59580000 1.60702000 1.60111819 0.02718316 101237 1318464000 2011.10.13 00:00 1.60184000 1.60952000 1.59955000 1.61564000 1.60191836 0.02523819 99649 1318550400 2011.10.14 00:00 1.60887000 1.59721000 1.59662000 1.61157000 1.60146995 0.02164820 84557 1318809600 2011.10.17 00:00 1.60027000 1.61095000 1.58749000 1.61135000 1.60237281 0.01913804 80405 1318896000 2011.10.18 00:00 1.61080000 1.59305000 1.59059000 1.61576000 1.60148492 0.01713511 98154 1318982400 2011.10.19 00:00 1.59305000 1.60943000 1.59084000 1.61039000 1.60224160 0.01459286 95226 1319068800 2011.10.20 00:00 1.60943000 1.60335000 1.59892000 1.61122000 1.60234716 0.01348572 107278 1319155200 2011.10.21 00:00 1.60337000 1.60532000 1.60188000 1.61147000 1.60263029 0.01301166 90987 1319414400 2011.10.24 00:00 1.60937000 1.60562000 1.60037000 1.61057000 1.60291502 0.01278683 89694 1319500800 2011.10.25 00:00 1.60562000 1.62667000 1.59866000 1.63184000 1.60517740 0.01247436 96636 1319587200 2011.10.26 00:00 1.62562000 1.60419000 1.60310000 1.62975000 1.60508336 0.01248396 96082 1319673600 2011.10.27 00:00 1.60406000 1.59492000 1.58936000 1.60457000 1.60411542 0.01268030 102495 1319760000 2011.10.28 00:00 1.59492000 1.59935000 1.59327000 1.60652000 1.60366157 0.01061157 63545 1320019200 2011.10.31 00:00 1.59866000 1.60980000 1.59342000 1.60980000 1.60424618 0.00911341 97988 1320105600 2011.11.01 00:00 1.60729000 1.62477000 1.60310000 1.62897000 1.60620083 0.00842811 68348 1320192000 2011.11.02 00:00 1.62486000 1.61729000 1.61452000 1.63231000 1.60725694 0.00872928 64186 1320278400 2011.11.03 00:00 1.61727000 1.61555000 1.61147000 1.62505000 1.60804676 0.00881664 62075 1320364800 2011.11.04 00:00 1.61557000 1.63308000 1.61486000 1.63460000 1.61043088 0.01039936 53672 1320624000 2011.11.07 00:00 1.63323000 1.62367000 1.62367000 1.63423000 1.61169175 0.01096899 59400 1320710400 2011.11.08 00:00 1.62367000 1.62407000 1.62225000 1.63541000 1.61287063 0.01136426 57880 1320796800 2011.11.09 00:00 1.62392000 1.62947000 1.62176000 1.63211000 1.61445152 0.01194421 69244 1320883200 2011.11.10 00:00 1.62868000 1.62012000 1.61953000 1.63315000 1.61499138 0.01206515 62587 1320969600 2011.11.11 00:00 1.61909000 1.62123000 1.61887000 1.63214000 1.61558553 0.01156362 64526 1321228800 2011.11.14 00:00 1.62167000 1.61658000 1.61543000 1.63209000 1.61568024 0.01153365 53004 1321315200 2011.11.15 00:00 1.61653000 1.61509000 1.61386000 1.62792000 1.61562403 0.01036148 74859 1321401600 2011.11.16 00:00 1.61514000 1.61104000 1.60584000 1.62216000 1.61518745 0.01030485 67414 1321488000 2011.11.17 00:00 1.61114000 1.62099000 1.60709000 1.62166000 1.61574008 0.01001697 62036 1321574400 2011.11.18 00:00 1.62109000 1.62386000 1.61561000 1.62811000 1.61651340 0.00985195 46006 1321833600 2011.11.21 00:00 1.62321000 1.62591000 1.61641000 1.62758000 1.61740832 0.00968983 57118 1321920000 2011.11.22 00:00 1.62455000 1.62296000 1.61852000 1.62784000 1.61793705 0.00954564 61287 1322006400 2011.11.23 00:00 1.62268000 1.62736000 1.62022000 1.62831000 1.61883447 0.00923399 65369 1322092800 2011.11.24 00:00 1.62549000 1.62203000 1.62099000 1.63041000 1.61913881 0.00751245 42024 1322179200 2011.11.25 00:00 1.62083000 1.61546000 1.61546000 1.62921000 1.61878845 0.00624277 49450 1322438400 2011.11.28 00:00 1.61467000 1.60422000 1.60141000 1.61853000 1.61740098 0.00727174 58156 1322524800 2011.11.29 00:00 1.60313000 1.60932000 1.60088000 1.61198000 1.61663136 0.00761361 60174 1322611200 2011.11.30 00:00 1.60862000 1.59881000 1.59486000 1.61147000 1.61493409 0.00921335 62743 1322697600 2011.12.01 00:00 1.59846000 1.59022000 1.58986000 1.60429000 1.61258036 0.01158953 57550 1322784000 2011.12.02 00:00 1.59037000 1.58944000 1.58173000 1.59483000 1.61037652 0.01257827 71989 1323043200 2011.12.05 00:00 1.58504000 1.59072000 1.58479000 1.59300000 1.60850447 0.01362209 69434 1323129600 2011.12.06 00:00 1.59075000 1.57544000 1.57365000 1.59466000 1.60535547 0.01603050 83778 1323216000 2011.12.07 00:00 1.57543000 1.58607000 1.57235000 1.59046000 1.60351876 0.01626411 76977 1323302400 2011.12.08 00:00 1.58607000 1.59872000 1.58328000 1.59902000 1.60306174 0.01601398 85505 1323388800 2011.12.09 00:00 1.59872000 1.59349000 1.59274000 1.60809000 1.60215014 0.01588484 89961 1323648000 2011.12.12 00:00 1.59470000 1.60049000 1.59216000 1.60451000 1.60199203 0.01559883 81070 1323734400 2011.12.13 00:00 1.60052000 1.60073000 1.59557000 1.60307000 1.60187184 0.01535090 87831 1323820800 2011.12.14 00:00 1.60076000 1.60782000 1.59937000 1.61074000 1.60243833 0.01515794 85953 1323907200 2011.12.15 00:00 1.60777000 1.60586000 1.60006000 1.61037000 1.60276420 0.01455808 91933 1323993600 2011.12.16 00:00 1.60592000 1.61396000 1.59961000 1.61496000 1.60383047 0.01394842 74914 1324252800 2011.12.19 00:00 1.61130000 1.60997000 1.60274000 1.61307000 1.60441519 0.01316056 80287 1324339200 2011.12.20 00:00 1.60993000 1.61257000 1.60767000 1.61684000 1.60519184 0.01275532 77925 1324425600 2011.12.21 00:00 1.61223000 1.60876000 1.60709000 1.61631000 1.60553166 0.01188481 79063 1324512000 2011.12.22 00:00 1.60865000 1.59939000 1.59930000 1.61085000 1.60494674 0.01113850 62786 1324598400 2011.12.23 00:00 1.59938000 1.59040000 1.58845000 1.60232000 1.60356134 0.01074471 41133 1324857600 2011.12.26 00:00 1.58764000 1.59353000 1.58523000 1.60016000 1.60260597 0.01059462 3264 1324944000 2011.12.27 00:00 1.59099000 1.59578000 1.58927000 1.60245000 1.60195588 0.01033909 26933 1325030400 2011.12.28 00:00 1.59575000 1.58326000 1.57665000 1.59879000 1.60017532 0.01051567 52481 1325116800 2011.12.29 00:00 1.58330000 1.57181000 1.56982000 1.58628000 1.59747386 0.01152434 51832 1325203200 2011.12.30 00:00 1.57209000 1.58778000 1.57025000 1.58785000 1.59655064 0.01153332 48685 1325462400 2012.01.02 00:00 1.58020000 1.57988000 1.57521000 1.58435000 1.59496296 0.01205422 9723 1325548800 2012.01.03 00:00 1.57874000 1.58182000 1.57295000 1.58392000 1.59371125 0.01180290 61741 1325635200 2012.01.04 00:00 1.58171000 1.58178000 1.57974000 1.58700000 1.59257494 0.01223721 65354 1325721600 2012.01.05 00:00 1.58087000 1.57997000 1.57324000 1.58557000 1.59137447 0.01276538 77517 1325808000 2012.01.06 00:00 1.57994000 1.58626000 1.57433000 1.58749000 1.59088737 0.01293870 67473 1326067200 2012.01.09 00:00 1.58474000 1.58217000 1.58075000 1.59112000 1.59005715 0.01311171 67243 1326153600 2012.01.10 00:00 1.58221000 1.57271000 1.57142000 1.58277000 1.58840504 0.01383192 68938 1326240000 2012.01.11 00:00 1.57236000 1.56244000 1.56038000 1.57462000 1.58593218 0.01483955 70042 1326326400 2012.01.12 00:00 1.56264000 1.56255000 1.55655000 1.56556000 1.58370530 0.01552889 74481 1326412800 2012.01.13 00:00 1.56180000 1.56674000 1.55928000 1.56996000 1.58208956 0.01476858 78186 1326672000 2012.01.16 00:00 1.56572000 1.55952000 1.55783000 1.56831000 1.57994008 0.01459655 52124 1326758400 2012.01.17 00:00 1.55952000 1.55689000 1.55391000 1.56025000 1.57774483 0.01386457 71888 1326844800 2012.01.18 00:00 1.55647000 1.56078000 1.55471000 1.56743000 1.57612913 0.01269728 77139 1326931200 2012.01.19 00:00 1.56084000 1.56549000 1.55565000 1.56703000 1.57511588 0.01186382 74154 1327017600 2012.01.20 00:00 1.56604000 1.57775000 1.56486000 1.57854000 1.57536675 0.01137165 67986 1327276800 2012.01.23 00:00 1.57818000 1.56934000 1.56616000 1.58028000 1.57479278 0.01066146 68229 1327363200 2012.01.24 00:00 1.56928000 1.57632000 1.56723000 1.57992000 1.57493823 0.00960346 68920 1327449600 2012.01.25 00:00 1.57662000 1.57225000 1.57078000 1.58107000 1.57468220 0.00938355 77858 1327536000 2012.01.26 00:00 1.57230000 1.57146000 1.56694000 1.57350000 1.57437533 0.00932910 68612 1327622400 2012.01.27 00:00 1.57190000 1.57521000 1.56656000 1.57619000 1.57445482 0.00885755 73211 1327881600 2012.01.30 00:00 1.57521000 1.57303000 1.57258000 1.57834000 1.57431912 0.00873861 64509 1327968000 2012.01.31 00:00 1.57309000 1.58005000 1.57169000 1.58497000 1.57486492 0.00885549 71597 1328054400 2012.02.01 00:00 1.57962000 1.58090000 1.57385000 1.58390000 1.57543969 0.00905224 73944 1328140800 2012.02.02 00:00 1.58108000 1.57896000 1.57744000 1.58376000 1.57577496 0.00917950 65805 1328227200 2012.02.03 00:00 1.57889000 1.57112000 1.56850000 1.58679000 1.57533163 0.00869604 74386 1328486400 2012.02.06 00:00 1.57197000 1.57524000 1.56830000 1.57764000 1.57532290 0.00855558 76152 1328572800 2012.02.07 00:00 1.57576000 1.58111000 1.57388000 1.58265000 1.57587405 0.00893069 91088 1328659200 2012.02.08 00:00 1.58111000 1.57521000 1.57234000 1.58317000 1.57581081 0.00837889 86662 1328745600 2012.02.09 00:00 1.57506000 1.57326000 1.57317000 1.58335000 1.57556788 0.00774347 96961 1328832000 2012.02.10 00:00 1.57337000 1.57706000 1.57250000 1.58408000 1.57570998 0.00755346 105729 1329091200 2012.02.13 00:00 1.57895000 1.57591000 1.57488000 1.58091000 1.57572903 0.00663631 98515 1329177600 2012.02.14 00:00 1.57588000 1.56747000 1.56653000 1.57672000 1.57494246 0.00523840 115678 1329264000 2012.02.15 00:00 1.56765000 1.56902000 1.55907000 1.56929000 1.57437841 0.00433223 119699 1329350400 2012.02.16 00:00 1.56847000 1.57442000 1.56752000 1.57560000 1.57438238 0.00384905 118787 1329436800 2012.02.17 00:00 1.57425000 1.57735000 1.57257000 1.57857000 1.57466501 0.00381697 101143 1329696000 2012.02.20 00:00 1.57316000 1.57415000 1.57145000 1.57672000 1.57461596 0.00363285 82440 1329782400 2012.02.21 00:00 1.57408000 1.57252000 1.57117000 1.57726000 1.57441634 0.00365778 115800 1329868800 2012.02.22 00:00 1.57252000 1.56632000 1.56313000 1.57513000 1.57364526 0.00413861 102943 1329955200 2012.02.23 00:00 1.56634000 1.57032000 1.56316000 1.57062000 1.57332857 0.00424741 76625 1330041600 2012.02.24 00:00 1.56997000 1.58612000 1.56923000 1.58935000 1.57454680 0.00484895 81177 1330300800 2012.02.27 00:00 1.58627000 1.58065000 1.57922000 1.59408000 1.57512806 0.00496533 82507 1330387200 2012.02.28 00:00 1.58067000 1.58237000 1.57556000 1.58326000 1.57581777 0.00510530 77262 1330473600 2012.02.29 00:00 1.58237000 1.57544000 1.57148000 1.58308000 1.57578179 0.00497359 92003 1330560000 2012.03.01 00:00 1.57537000 1.57208000 1.56935000 1.57654000 1.57542924 0.00493852 84777 1330646400 2012.03.02 00:00 1.57191000 1.56597000 1.56352000 1.57376000 1.57452836 0.00522024 76538 1330905600 2012.03.05 00:00 1.56707000 1.57752000 1.56488000 1.57865000 1.57481328 0.00525821 71159 1330992000 2012.03.06 00:00 1.57760000 1.57429000 1.57244000 1.58018000 1.57476344 0.00506346 82580 1331078400 2012.03.07 00:00 1.57435000 1.57001000 1.56980000 1.57552000 1.57431073 0.00513556 72956 1331164800 2012.03.08 00:00 1.57001000 1.56738000 1.56592000 1.57542000 1.57365066 0.00533914 76669 1331251200 2012.03.09 00:00 1.56714000 1.55236000 1.54916000 1.56915000 1.57162298 0.00709744 78825 1331510400 2012.03.12 00:00 1.55262000 1.55213000 1.54716000 1.55582000 1.56976651 0.00842921 66644 1331596800 2012.03.13 00:00 1.55208000 1.55238000 1.54632000 1.55926000 1.56811065 0.00956750 74408 1331683200 2012.03.14 00:00 1.55238000 1.55572000 1.54937000 1.56139000 1.56693059 0.01024523 76742 1331769600 2012.03.15 00:00 1.55572000 1.55810000 1.55186000 1.55977000 1.56608958 0.01051260 77027 1331856000 2012.03.16 00:00 1.55811000 1.57073000 1.55749000 1.57378000 1.56653152 0.01015019 66601 1332115200 2012.03.19 00:00 1.56970000 1.56827000 1.56653000 1.57587000 1.56669709 0.00998197 60237 1332201600 2012.03.20 00:00 1.56827000 1.57252000 1.56740000 1.58038000 1.56725166 0.00989495 64220 1332288000 2012.03.21 00:00 1.57253000 1.57478000 1.56706000 1.57485000 1.56796864 0.00993826 69939 1332374400 2012.03.22 00:00 1.57471000 1.58015000 1.57067000 1.58247000 1.56912877 0.01018941 75405 1332460800 2012.03.23 00:00 1.58015000 1.58313000 1.57942000 1.59003000 1.57046222 0.01002571 69694 1332720000 2012.03.26 00:00 1.58437000 1.58242000 1.57805000 1.58512000 1.57160106 0.01030628 67695 1332806400 2012.03.27 00:00 1.58240000 1.58677000 1.57993000 1.58881000 1.57304572 0.01094408 65824 1332892800 2012.03.28 00:00 1.58677000 1.58633000 1.57911000 1.59019000 1.57431089 0.01171463 74272 1332979200 2012.03.29 00:00 1.58612000 1.59021000 1.58522000 1.59203000 1.57582509 0.01271870 72508 1333065600 2012.03.30 00:00 1.59021000 1.59781000 1.58891000 1.59953000 1.57791889 0.01409801 71806 1333324800 2012.04.02 00:00 1.59522000 1.58716000 1.58611000 1.60313000 1.57879900 0.01456762 67463 1333411200 2012.04.03 00:00 1.58724000 1.57687000 1.57552000 1.58918000 1.57861528 0.01447011 70092 1333497600 2012.04.04 00:00 1.57687000 1.58294000 1.57522000 1.58353000 1.57902716 0.01451427 70512 1333584000 2012.04.05 00:00 1.58279000 1.57188000 1.56878000 1.58602000 1.57834648 0.01415047 65952 1333670400 2012.04.06 00:00 1.57189000 1.58198000 1.57117000 1.58493000 1.57869253 0.01300546 23828 1333929600 2012.04.09 00:00 1.58443000 1.58502000 1.57742000 1.58626000 1.57929514 0.01174551 32572 1334016000 2012.04.10 00:00 1.58502000 1.59318000 1.57981000 1.59376000 1.58061751 0.01063555 71509 1334102400 2012.04.11 00:00 1.59320000 1.59676000 1.59182000 1.59787000 1.58215489 0.00976009 49799 1334188800 2012.04.12 00:00 1.59676000 1.58645000 1.58530000 1.59792000 1.58256395 0.00818020 41573 1334275200 2012.04.13 00:00 1.58684000 1.58362000 1.58061000 1.58877000 1.58266453 0.00773361 38899 1334534400 2012.04.16 00:00 1.58298000 1.58883000 1.58008000 1.59201000 1.58325171 0.00704332 42665 1334620800 2012.04.17 00:00 1.58873000 1.57675000 1.57201000 1.59320000 1.58263250 0.00693405 41781 1334707200 2012.04.18 00:00 1.57675000 1.58769000 1.57235000 1.58975000 1.58311417 0.00662885 69511 1334793600 2012.04.19 00:00 1.58806000 1.59779000 1.58540000 1.59878000 1.58451187 0.00690333 69423 1334880000 2012.04.20 00:00 1.59775000 1.59961000 1.59555000 1.60224000 1.58594978 0.00733896 61704 1335139200 2012.04.23 00:00 1.59915000 1.59837000 1.59769000 1.60633000 1.58713266 0.00761381 61985 1335225600 2012.04.24 00:00 1.59834000 1.59331000 1.59302000 1.60026000 1.58772098 0.00768417 61341 1335312000 2012.04.25 00:00 1.59336000 1.58909000 1.58382000 1.59478000 1.58785136 0.00767583 65844 1335398400 2012.04.26 00:00 1.58900000 1.59326000 1.58778000 1.59453000 1.58836647 0.00773200 59208 1335484800 2012.04.27 00:00 1.59310000 1.59399000 1.59180000 1.59684000 1.58890205 0.00757244 64341 1335744000 2012.04.30 00:00 1.59587000 1.60198000 1.59497000 1.60601000 1.59014756 0.00819314 55976 1335830400 2012.05.01 00:00 1.60248000 1.59885000 1.59388000 1.60685000 1.59097637 0.00793215 43386 1335916800 2012.05.02 00:00 1.59880000 1.59764000 1.59606000 1.60306000 1.59161100 0.00790781 60299 1336003200 2012.05.03 00:00 1.59761000 1.59877000 1.58985000 1.60030000 1.59229281 0.00673531 66763 1336089600 2012.05.04 00:00 1.59864000 1.60772000 1.59680000 1.60856000 1.59376207 0.00712404 55836 1336348800 2012.05.07 00:00 1.60665000 1.60754000 1.60511000 1.61176000 1.59507425 0.00748666 54074 1336435200 2012.05.08 00:00 1.60753000 1.61397000 1.60658000 1.61758000 1.59687385 0.00866436 56693 1336521600 2012.05.09 00:00 1.61397000 1.61655000 1.61289000 1.62021000 1.59874776 0.00995024 66362 1336608000 2012.05.10 00:00 1.61639000 1.61752000 1.61180000 1.61966000 1.60053560 0.01069700 61297 1336694400 2012.05.11 00:00 1.61751000 1.60743000 1.60144000 1.62041000 1.60119221 0.01022282 59298 1336953600 2012.05.14 00:00 1.60661000 1.61478000 1.60554000 1.61661000 1.60248628 0.01045106 56860 1337040000 2012.05.15 00:00 1.61478000 1.61034000 1.60172000 1.61525000 1.60323426 0.00894506 60398 1337126400 2012.05.16 00:00 1.61038000 1.60995000 1.60026000 1.61552000 1.60387385 0.00838783 70602 1337212800 2012.05.17 00:00 1.61028000 1.61061000 1.60157000 1.61189000 1.60451539 0.00842267 64682 1337299200 2012.05.18 00:00 1.61021000 1.61616000 1.60472000 1.61734000 1.60562440 0.00877005 68108 1337558400 2012.05.21 00:00 1.61470000 1.61092000 1.60912000 1.61770000 1.60612874 0.00872039 57066 1337644800 2012.05.22 00:00 1.61087000 1.60809000 1.60271000 1.61144000 1.60631553 0.00824671 61828 1337731200 2012.05.23 00:00 1.60810000 1.60826000 1.60404000 1.61664000 1.60650072 0.00728436 69474 1337817600 2012.05.24 00:00 1.60879000 1.60844000 1.60425000 1.61423000 1.60668541 0.00663125 65645 1337904000 2012.05.25 00:00 1.60881000 1.61182000 1.60477000 1.61342000 1.60717442 0.00594462 44632 1338163200 2012.05.28 00:00 1.61022000 1.60516000 1.60460000 1.61067000 1.60698257 0.00591097 28609 1338249600 2012.05.29 00:00 1.60519000 1.59889000 1.59863000 1.60778000 1.60621185 0.00621723 53364 1338336000 2012.05.30 00:00 1.59887000 1.59437000 1.59274000 1.60481000 1.60508405 0.00701761 64695 1338422400 2012.05.31 00:00 1.59435000 1.59141000 1.58964000 1.59707000 1.60378176 0.00819673 63999 1338508800 2012.06.01 00:00 1.59065000 1.59896000 1.58649000 1.60259000 1.60332255 0.00846830 71516 1338768000 2012.06.04 00:00 1.59614000 1.59841000 1.59537000 1.60460000 1.60285469 0.00873228 56447 1338854400 2012.06.05 00:00 1.59842000 1.59583000 1.59309000 1.60042000 1.60218567 0.00883904 57620 1338940800 2012.06.06 00:00 1.59583000 1.59195000 1.59056000 1.60350000 1.60121084 0.00896628 64340 1339027200 2012.06.07 00:00 1.59200000 1.59579000 1.58729000 1.59701000 1.60069457 0.00849125 63285 1339113600 2012.06.08 00:00 1.59585000 1.58829000 1.58737000 1.59798000 1.59951318 0.00923934 63628 1339372800 2012.06.11 00:00 1.58541000 1.59704000 1.58479000 1.59822000 1.59927764 0.00868886 59489 1339459200 2012.06.12 00:00 1.59694000 1.59778000 1.59193000 1.60075000 1.59913501 0.00838212 60338 1339545600 2012.06.13 00:00 1.59762000 1.59696000 1.59411000 1.59957000 1.59892787 0.00809755 59009 1339632000 2012.06.14 00:00 1.59699000 1.59145000 1.59035000 1.59740000 1.59821569 0.00800017 57325 1339718400 2012.06.15 00:00 1.59137000 1.60484000 1.58475000 1.60784000 1.59884658 0.00696997 54598 1339977600 2012.06.18 00:00 1.60338000 1.60433000 1.59954000 1.60811000 1.59936881 0.00651817 60473 1340064000 2012.06.19 00:00 1.60438000 1.60025000 1.59571000 1.60528000 1.59945273 0.00622811 58192 1340150400 2012.06.20 00:00 1.60019000 1.60073000 1.59463000 1.60584000 1.59957437 0.00593349 59281 1340236800 2012.06.21 00:00 1.60052000 1.60465000 1.59747000 1.60543000 1.60005777 0.00582147 63063 1340323200 2012.06.22 00:00 1.60466000 1.59639000 1.59570000 1.60736000 1.59970846 0.00510894 53835 1340582400 2012.06.25 00:00 1.59866000 1.60223000 1.59647000 1.60487000 1.59994860 0.00510278 46767 1340668800 2012.06.26 00:00 1.60236000 1.60141000 1.60040000 1.60530000 1.60008778 0.00517179 60444 1340755200 2012.06.27 00:00 1.60142000 1.59587000 1.59473000 1.60288000 1.59968609 0.00492627 54943 1340841600 2012.06.28 00:00 1.59588000 1.60314000 1.59426000 1.60489000 1.60001503 0.00473816 64468 1340928000 2012.06.29 00:00 1.60290000 1.59627000 1.59325000 1.60637000 1.59965836 0.00468128 75879 1341187200 2012.07.02 00:00 1.59538000 1.59609000 1.59195000 1.60018000 1.59931852 0.00463737 60569 1341273600 2012.07.03 00:00 1.59609000 1.58829000 1.58632000 1.59613000 1.59826818 0.00496539 54895 1341360000 2012.07.04 00:00 1.58831000 1.57999000 1.57672000 1.58962000 1.59652741 0.00618792 45586 1341446400 2012.07.05 00:00 1.57999000 1.57442000 1.57145000 1.58243000 1.59442194 0.00806230 60234 1341532800 2012.07.06 00:00 1.57428000 1.57850000 1.57394000 1.58036000 1.59290556 0.00902554 58353 1341792000 2012.07.09 00:00 1.57947000 1.58278000 1.57715000 1.58456000 1.59194122 0.00950534 51539 1341878400 2012.07.10 00:00 1.58271000 1.58658000 1.57888000 1.58725000 1.59143063 0.00962866 54906 1341964800 2012.07.11 00:00 1.58662000 1.58109000 1.58051000 1.58835000 1.59044581 0.01007501 54213 1342051200 2012.07.12 00:00 1.58107000 1.57195000 1.57072000 1.58302000 1.58868430 0.01135186 55736 1342137600 2012.07.13 00:00 1.57189000 1.57863000 1.56832000 1.58089000 1.58772675 0.01125008 54454 1342396800 2012.07.16 00:00 1.57822000 1.58683000 1.57542000 1.58875000 1.58764135 0.01064278 46897 1342483200 2012.07.17 00:00 1.58673000 1.58444000 1.58110000 1.58880000 1.58733646 0.01034732 54591 1342569600 2012.07.18 00:00 1.58442000 1.58130000 1.57889000 1.58548000 1.58676156 0.01008151 52640 1342656000 2012.07.19 00:00 1.58121000 1.58393000 1.57944000 1.58515000 1.58649188 0.00930121 56158 1342742400 2012.07.20 00:00 1.58391000 1.58164000 1.57873000 1.58619000 1.58602980 0.00912472 54172 1343001600 2012.07.23 00:00 1.58393000 1.57963000 1.57699000 1.58401000 1.58542029 0.00849006 62428 1343088000 2012.07.24 00:00 1.57959000 1.58468000 1.57821000 1.58503000 1.58534979 0.00769694 61109 1343174400 2012.07.25 00:00 1.58468000 1.57338000 1.57286000 1.58520000 1.58420981 0.00763943 62783 1343260800 2012.07.26 00:00 1.57343000 1.58417000 1.56940000 1.58592000 1.58420602 0.00635863 64807 1343347200 2012.07.27 00:00 1.58411000 1.57928000 1.57841000 1.58694000 1.58373687 0.00569263 61875 1343606400 2012.07.30 00:00 1.58040000 1.57311000 1.57262000 1.58138000 1.58272479 0.00503612 37665 1343692800 2012.07.31 00:00 1.57342000 1.57226000 1.56722000 1.57416000 1.58172814 0.00497101 40338 1343779200 2012.08.01 00:00 1.57079000 1.56195000 1.55996000 1.57278000 1.57984451 0.00612313 39821 1343865600 2012.08.02 00:00 1.56135000 1.56194000 1.55768000 1.56924000 1.57813932 0.00707413 47788 1343952000 2012.08.03 00:00 1.56211000 1.56581000 1.55361000 1.56738000 1.57696510 0.00762539 41521 1344211200 2012.08.06 00:00 1.56276000 1.56013000 1.55629000 1.56663000 1.57536176 0.00849376 36547 1344297600 2012.08.07 00:00 1.56004000 1.55684000 1.55663000 1.56455000 1.57359778 0.00923943 37257 1344384000 2012.08.08 00:00 1.55632000 1.55648000 1.55301000 1.56145000 1.57196751 0.01004571 38464 1344470400 2012.08.09 00:00 1.55653000 1.54970000 1.54846000 1.55967000 1.56984680 0.01156565 38554 1344556800 2012.08.10 00:00 1.54908000 1.55427000 1.54788000 1.55757000 1.56836329 0.01222323 35876 1344816000 2012.08.13 00:00 1.55347000 1.55628000 1.55198000 1.56056000 1.56721250 0.01203696 29479 1344902400 2012.08.14 00:00 1.55627000 1.55522000 1.55429000 1.55989000 1.56607036 0.01190437 40009 1344988800 2012.08.15 00:00 1.55415000 1.55101000 1.55085000 1.55824000 1.56463604 0.01210070 35411 1345075200 2012.08.16 00:00 1.55087000 1.55191000 1.54670000 1.55745000 1.56342404 0.01180836 38952 1345161600 2012.08.17 00:00 1.55252000 1.55261000 1.54890000 1.55591000 1.56239413 0.01144590 36953 1345420800 2012.08.20 00:00 1.55252000 1.55262000 1.54944000 1.55566000 1.56146326 0.01106051 30077 1345507200 2012.08.21 00:00 1.55227000 1.56095000 1.55199000 1.56164000 1.56141438 0.00976744 40198 1345593600 2012.08.22 00:00 1.56007000 1.57412000 1.56007000 1.57467000 1.56262444 0.00987385 40074 1345680000 2012.08.23 00:00 1.57395000 1.57615000 1.57058000 1.57803000 1.56391259 0.00943046 40393 1345766400 2012.08.24 00:00 1.57532000 1.56768000 1.56635000 1.57719000 1.56427139 0.00896525 34381 1346025600 2012.08.27 00:00 1.56913000 1.56455000 1.56239000 1.56944000 1.56429792 0.00875753 22990 1346112000 2012.08.28 00:00 1.56430000 1.56308000 1.55632000 1.56468000 1.56418193 0.00851689 34281 1346198400 2012.08.29 00:00 1.56273000 1.56603000 1.56075000 1.56713000 1.56435794 0.00860281 28684 1346284800 2012.08.30 00:00 1.56621000 1.56639000 1.56545000 1.57338000 1.56455147 0.00869547 32629 1346371200 2012.08.31 00:00 1.56547000 1.56441000 1.56350000 1.57075000 1.56453799 0.00868396 39174 1346630400 2012.09.03 00:00 1.56784000 1.56551000 1.56285000 1.56946000 1.56463056 0.00867651 25591 1346716800 2012.09.04 00:00 1.56445000 1.56428000 1.56216000 1.56962000 1.56459718 0.00848466 33338 1346803200 2012.09.05 00:00 1.56425000 1.57468000 1.56372000 1.57941000 1.56555745 0.00897270 39924 1346889600 2012.09.06 00:00 1.57480000 1.56536000 1.56220000 1.57679000 1.56553864 0.00823519 43026 1346976000 2012.09.07 00:00 1.56514000 1.56615000 1.56184000 1.56886000 1.56559687 0.00786084 43826 1347235200 2012.09.10 00:00 1.56506000 1.56289000 1.56038000 1.56668000 1.56533907 0.00752933 32374 1347321600 2012.09.11 00:00 1.56269000 1.56348000 1.55645000 1.56432000 1.56516202 0.00715488 36351 1347408000 2012.09.12 00:00 1.56344000 1.57201000 1.56161000 1.57323000 1.56581420 0.00667046 39356 1347494400 2012.09.13 00:00 1.57109000 1.56413000 1.56169000 1.57542000 1.56565380 0.00590327 41674 1347580800 2012.09.14 00:00 1.56381000 1.57630000 1.56211000 1.57733000 1.56666773 0.00558951 47335 1347840000 2012.09.17 00:00 1.57308000 1.58358000 1.57244000 1.58534000 1.56827842 0.00580525 39106 1347926400 2012.09.18 00:00 1.58269000 1.58242000 1.58113000 1.58572000 1.56962524 0.00636035 41862 1348012800 2012.09.19 00:00 1.58187000 1.58043000 1.57698000 1.58427000 1.57065426 0.00682994 41942 1348099200 2012.09.20 00:00 1.58032000 1.58379000 1.58026000 1.58863000 1.57190528 0.00757126 48199 1348185600 2012.09.21 00:00 1.58329000 1.58509000 1.58120000 1.58876000 1.57316097 0.00834605 45964 1348444800 2012.09.24 00:00 1.58412000 1.58683000 1.58393000 1.59112000 1.57446278 0.00896772 36182 1348531200 2012.09.25 00:00 1.58661000 1.58696000 1.58467000 1.59215000 1.57565300 0.00930395 41475 1348617600 2012.09.26 00:00 1.58716000 1.59287000 1.58532000 1.59315000 1.57729271 0.01017962 43873 1348704000 2012.09.27 00:00 1.59181000 1.59179000 1.58942000 1.59889000 1.57867340 0.01070690 49150 1348790400 2012.09.28 00:00 1.59174000 1.58789000 1.58552000 1.59284000 1.57955118 0.01061760 52873 1349049600 2012.10.01 00:00 1.58864000 1.58424000 1.58282000 1.59034000 1.57999773 0.01028472 48922 1349136000 2012.10.02 00:00 1.58439000 1.58754000 1.58331000 1.59073000 1.58071604 0.00991613 46369 1349222400 2012.10.03 00:00 1.58759000 1.58754000 1.58577000 1.59113000 1.58136594 0.01003770 48346 1349308800 2012.10.04 00:00 1.58764000 1.58739000 1.58555000 1.59229000 1.58193966 0.00953376 51588 1349395200 2012.10.05 00:00 1.58724000 1.57854000 1.57810000 1.58849000 1.58161588 0.00887051 44335 1349654400 2012.10.08 00:00 1.57674000 1.56545000 1.56304000 1.57906000 1.58007628 0.00871591 42776 1349740800 2012.10.09 00:00 1.56544000 1.56495000 1.56159000 1.56839000 1.57863568 0.00893171 50112 1349827200 2012.10.10 00:00 1.56514000 1.57087000 1.56439000 1.57139000 1.57789609 0.00923450 43923 1349913600 2012.10.11 00:00 1.57124000 1.57008000 1.56654000 1.57339000 1.57715170 0.00922570 45608 1350000000 2012.10.12 00:00 1.56999000 1.57394000 1.56753000 1.57631000 1.57684582 0.00940285 42190 1350259200 2012.10.15 00:00 1.57282000 1.57591000 1.56914000 1.57611000 1.57675670 0.00932624 45048 1350345600 2012.10.16 00:00 1.57604000 1.58907000 1.57569000 1.59219000 1.57792939 0.00911422 51647 1350432000 2012.10.17 00:00 1.58934000 1.57886000 1.57864000 1.59469000 1.57801802 0.00906522 51946 1350518400 2012.10.18 00:00 1.57817000 1.58057000 1.57522000 1.58549000 1.57826107 0.00890463 51987 1350604800 2012.10.19 00:00 1.58049000 1.58882000 1.58024000 1.59122000 1.57926668 0.00877618 49677 1350864000 2012.10.22 00:00 1.59183000 1.58874000 1.58807000 1.59744000 1.58016890 0.00867468 46550 1350950400 2012.10.23 00:00 1.58824000 1.58286000 1.57971000 1.59419000 1.58042520 0.00852895 51383 1351036800 2012.10.24 00:00 1.58264000 1.59329000 1.57994000 1.59564000 1.58165042 0.00850560 55512 1351123200 2012.10.25 00:00 1.59319000 1.60344000 1.59228000 1.60484000 1.58372561 0.00968512 55505 1351209600 2012.10.26 00:00 1.60334000 1.60558000 1.60249000 1.60824000 1.58580698 0.01116471 57071 1351468800 2012.10.29 00:00 1.60679000 1.60464000 1.60158000 1.60829000 1.58760061 0.01234122 30122 1351555200 2012.10.30 00:00 1.60454000 1.60614000 1.60379000 1.60900000 1.58936626 0.01350475 29245 1351641600 2012.10.31 00:00 1.60619000 1.61184000 1.60426000 1.61364000 1.59150662 0.01504149 39876 1351728000 2012.11.01 00:00 1.61194000 1.60714000 1.60605000 1.61804000 1.59299551 0.01591059 37973 1351814400 2012.11.02 00:00 1.60763000 1.59429000 1.59189000 1.60784000 1.59311880 0.01562283 42352 1352073600 2012.11.05 00:00 1.59356000 1.59189000 1.58993000 1.59553000 1.59300177 0.01431622 36548 1352160000 2012.11.06 00:00 1.59199000 1.58679000 1.58584000 1.59273000 1.59241017 0.01283037 39160 1352246400 2012.11.07 00:00 1.58674000 1.59309000 1.58160000 1.59505000 1.59247492 0.01189891 54996 1352332800 2012.11.08 00:00 1.59304000 1.59874000 1.58874000 1.59909000 1.59307159 0.01088391 47011 1352419200 2012.11.09 00:00 1.59859000 1.59185000 1.58938000 1.60037000 1.59295525 0.01001937 46110 1352678400 2012.11.12 00:00 1.58980000 1.58729000 1.58565000 1.59137000 1.59241570 0.00944193 30724 1352764800 2012.11.13 00:00 1.58724000 1.59066000 1.58599000 1.59419000 1.59224849 0.00945576 40815 1352851200 2012.11.14 00:00 1.59048000 1.58993000 1.58680000 1.59105000 1.59202768 0.00905142 39483 1352937600 2012.11.15 00:00 1.58997000 1.58778000 1.58522000 1.59217000 1.59162314 0.00888983 39508 1353024000 2012.11.16 00:00 1.58803000 1.58971000 1.58628000 1.59268000 1.59144094 0.00895470 37230 1353283200 2012.11.19 00:00 1.58917000 1.58456000 1.58384000 1.59273000 1.59078561 0.00934785 33951 1353369600 2012.11.20 00:00 1.58458000 1.58739000 1.58375000 1.59029000 1.59046222 0.00937250 32808 1353456000 2012.11.21 00:00 1.58734000 1.58908000 1.58545000 1.59132000 1.59033058 0.00942208 37309 1353542400 2012.11.22 00:00 1.58941000 1.58782000 1.58782000 1.59218000 1.59009148 0.00908066 30039 1353628800 2012.11.23 00:00 1.58921000 1.59128000 1.58766000 1.59251000 1.59020467 0.00835187 34274 1353888000 2012.11.26 00:00 1.59082000 1.59178000 1.58870000 1.59527000 1.59035470 0.00765878 33163 1353974400 2012.11.27 00:00 1.59153000 1.59291000 1.58893000 1.59373000 1.59059806 0.00675584 38448 1354060800 2012.11.28 00:00 1.59305000 1.58844000 1.58736000 1.59364000 1.59039253 0.00485494 38145 1354147200 2012.11.29 00:00 1.58863000 1.59171000 1.58726000 1.59299000 1.59051801 0.00310803 35540 1354233600 2012.11.30 00:00 1.59157000 1.59216000 1.58853000 1.59446000 1.59067439 0.00303212 39183 1354492800 2012.12.03 00:00 1.59047000 1.60114000 1.59033000 1.60173000 1.59167111 0.00394053 36535 1354579200 2012.12.04 00:00 1.60109000 1.59829000 1.59650000 1.60453000 1.59230148 0.00417334 36278 1354665600 2012.12.05 00:00 1.59819000 1.59599000 1.59472000 1.60029000 1.59265277 0.00433645 36669 1354752000 2012.12.06 00:00 1.59619000 1.59089000 1.59013000 1.59845000 1.59248489 0.00407330 37154 1354838400 2012.12.07 00:00 1.59084000 1.58675000 1.58133000 1.59197000 1.59193871 0.00408042 36236 1355097600 2012.12.10 00:00 1.58319000 1.58514000 1.58094000 1.59075000 1.59129121 0.00408135 29558 1355184000 2012.12.11 00:00 1.58509000 1.58899000 1.58509000 1.59105000 1.59107205 0.00407941 30386 1355270400 2012.12.12 00:00 1.58904000 1.58979000 1.58691000 1.59238000 1.59094995 0.00406858 33281 1355356800 2012.12.13 00:00 1.58959000 1.58686000 1.58417000 1.59004000 1.59056043 0.00408839 33416 1355443200 2012.12.14 00:00 1.58684000 1.59385000 1.58496000 1.59529000 1.59087372 0.00414788 34793 1355702400 2012.12.17 00:00 1.59447000 1.59337000 1.59316000 1.60217000 1.59111146 0.00392855 33801 1355788800 2012.12.18 00:00 1.59342000 1.60177000 1.59303000 1.60243000 1.59212656 0.00445531 31373 1355875200 2012.12.19 00:00 1.60179000 1.60614000 1.59877000 1.60878000 1.59346117 0.00541408 38393 1355961600 2012.12.20 00:00 1.60644000 1.60771000 1.60549000 1.61150000 1.59481821 0.00623984 36793 1356048000 2012.12.21 00:00 1.60769000 1.60617000 1.60386000 1.61144000 1.59589933 0.00682832 38065 1356307200 2012.12.24 00:00 1.60484000 1.59723000 1.59658000 1.60915000 1.59602606 0.00679482 21395 1356480000 2012.12.26 00:00 1.59913000 1.60425000 1.59780000 1.60554000 1.59680929 0.00712506 20680 1356566400 2012.12.27 00:00 1.60422000 1.60196000 1.59791000 1.60692000 1.59729984 0.00704397 31801 1356652800 2012.12.28 00:00 1.60194000 1.61185000 1.59989000 1.61210000 1.59868557 0.00783263 28534 1356912000 2012.12.31 00:00 1.61166000 1.61937000 1.60328000 1.62125000 1.60065551 0.00925827 23573 1357084800 2013.01.02 00:00 1.61278000 1.60095000 1.59997000 1.61677000 1.60068356 0.00926485 44428 1357171200 2013.01.03 00:00 1.60089000 1.59079000 1.59002000 1.60282000 1.59974131 0.00928756 37118 1357257600 2013.01.04 00:00 1.59074000 1.58688000 1.58002000 1.59142000 1.59851643 0.00948275 41866 1357516800 2013.01.07 00:00 1.58564000 1.58861000 1.58270000 1.58937000 1.59757296 0.00952603 35553 1357603200 2013.01.08 00:00 1.58871000 1.58392000 1.58271000 1.59061000 1.59627268 0.00975385 37658 1357689600 2013.01.09 00:00 1.58394000 1.58236000 1.57737000 1.58699000 1.59494766 0.01013290 38099 1357776000 2013.01.10 00:00 1.58194000 1.58949000 1.57870000 1.59269000 1.59442788 0.01024531 42660 1357862400 2013.01.11 00:00 1.58944000 1.58873000 1.58103000 1.59030000 1.59388523 0.01042703 40908 1358121600 2013.01.14 00:00 1.58759000 1.58126000 1.58007000 1.58924000 1.59268282 0.01107969 36343 1358208000 2013.01.15 00:00 1.58124000 1.58096000 1.57980000 1.58468000 1.59156636 0.01177443 45012 1358294400 2013.01.16 00:00 1.58094000 1.57799000 1.57588000 1.58254000 1.59027338 0.01262245 46732 1358380800 2013.01.17 00:00 1.57809000 1.57611000 1.57206000 1.58363000 1.58892448 0.01322834 47750 1358467200 2013.01.18 00:00 1.57616000 1.57427000 1.57355000 1.58184000 1.58752882 0.01352614 50776 1358726400 2013.01.21 00:00 1.57169000 1.57149000 1.56987000 1.57800000 1.58600131 0.01369575 32205 1358812800 2013.01.22 00:00 1.57139000 1.57086000 1.56993000 1.57880000 1.58455928 0.01375969 48869 1358899200 2013.01.23 00:00 1.57074000 1.58311000 1.56645000 1.58627000 1.58442126 0.01350731 45593 1358985600 2013.01.24 00:00 1.58316000 1.58304000 1.57826000 1.58563000 1.58428971 0.01279189 47029 1359072000 2013.01.25 00:00 1.58297000 1.58858000 1.58030000 1.59641000 1.58469831 0.01213574 48485 1359331200 2013.01.28 00:00 1.58639000 1.57897000 1.57813000 1.59044000 1.58415275 0.01060941 41162 1359417600 2013.01.29 00:00 1.57902000 1.57746000 1.57738000 1.58489000 1.58351535 0.00717338 42837 1359504000 2013.01.30 00:00 1.57741000 1.58171000 1.57622000 1.58619000 1.58334341 0.00598931 44309 1359590400 2013.01.31 00:00 1.58169000 1.58106000 1.57935000 1.58824000 1.58312594 0.00570414 45227 1359676800 2013.02.01 00:00 1.58116000 1.56416000 1.56375000 1.58472000 1.58131966 0.00652194 50514 1359936000 2013.02.04 00:00 1.56374000 1.57374000 1.56330000 1.57471000 1.58059779 0.00637119 40654 1360022400 2013.02.05 00:00 1.57379000 1.55879000 1.55863000 1.57698000 1.57852086 0.00762901 49960 1360108800 2013.02.06 00:00 1.55894000 1.55891000 1.55697000 1.56452000 1.57665316 0.00863889 43925 1360195200 2013.02.07 00:00 1.55891000 1.56822000 1.55834000 1.57017000 1.57585000 0.00833645 48767 1360281600 2013.02.08 00:00 1.56824000 1.58446000 1.56678000 1.58789000 1.57667000 0.00810755 47187 1360540800 2013.02.11 00:00 1.58335000 1.57331000 1.57253000 1.58827000 1.57635000 0.00803165 39474 1360627200 2013.02.12 00:00 1.57329000 1.56966000 1.56511000 1.57691000 1.57571286 0.00800669 44254 1360713600 2013.02.13 00:00 1.56964000 1.55689000 1.55560000 1.57342000 1.57392020 0.00881494 42284 1360800000 2013.02.14 00:00 1.55691000 1.55091000 1.54950000 1.55699000 1.57172876 0.01012062 42724 1360886400 2013.02.15 00:00 1.55091000 1.56176000 1.54968000 1.56619000 1.57077935 0.01040255 45029 1361145600 2013.02.18 00:00 1.56179000 1.56269000 1.55528000 1.56598000 1.57000894 0.01063164 34741 1361232000 2013.02.19 00:00 1.56274000 1.55971000 1.55966000 1.56904000 1.56902808 0.01099658 49015 1361318400 2013.02.20 00:00 1.55946000 1.54866000 1.54542000 1.56307000 1.56708827 0.01165883 59229 1361404800 2013.02.21 00:00 1.54871000 1.55357000 1.54144000 1.55646000 1.56580081 0.01163937 63704 1361491200 2013.02.22 00:00 1.55367000 1.54782000 1.54713000 1.56686000 1.56408835 0.01131457 56570 1361750400 2013.02.25 00:00 1.54071000 1.55577000 1.54062000 1.55958000 1.56329613 0.01102847 70562 1361836800 2013.02.26 00:00 1.55572000 1.55166000 1.55123000 1.56067000 1.56218793 0.01092344 69199 1361923200 2013.02.27 00:00 1.55171000 1.55041000 1.54695000 1.55887000 1.56106622 0.01035178 56420 1362009600 2013.02.28 00:00 1.55021000 1.56262000 1.54979000 1.56522000 1.56121420 0.00935023 50507 1362096000 2013.03.01 00:00 1.56227000 1.54364000 1.54222000 1.56392000 1.55954047 0.01000172 54241 1362355200 2013.03.04 00:00 1.54524000 1.55260000 1.54322000 1.55558000 1.55887947 0.00956865 45334 1362441600 2013.03.05 00:00 1.55262000 1.55329000 1.55088000 1.55954000 1.55834714 0.00963416 46819 1362528000 2013.03.06 00:00 1.55309000 1.54959000 1.54855000 1.55636000 1.55751313 0.00982456 46158 1362614400 2013.03.07 00:00 1.54964000 1.54547000 1.54406000 1.55455000 1.55636616 0.00987666 54650 1362700800 2013.03.08 00:00 1.54547000 1.53403000 1.52457000 1.55073000 1.55423891 0.00885169 50232 1362960000 2013.03.11 00:00 1.53462000 1.52994000 1.52852000 1.53564000 1.55192473 0.00921095 39751 1363046400 2013.03.12 00:00 1.52989000 1.52837000 1.52437000 1.53303000 1.54968142 0.00964978 48473 1363132800 2013.03.13 00:00 1.52807000 1.53324000 1.52784000 1.53912000 1.54811557 0.01018275 49143 1363219200 2013.03.14 00:00 1.53329000 1.54169000 1.53080000 1.54635000 1.54750361 0.01029539 54317 1363305600 2013.03.15 00:00 1.54174000 1.54042000 1.53700000 1.54854000 1.54682898 0.00992308 52531 1363564800 2013.03.18 00:00 1.54542000 1.54380000 1.54148000 1.55040000 1.54654051 0.00928085 49705 1363651200 2013.03.19 00:00 1.54385000 1.55014000 1.54144000 1.55440000 1.54688332 0.00887189 49808 1363737600 2013.03.20 00:00 1.54987000 1.54879000 1.54126000 1.55716000 1.54706490 0.00889636 54770 1363824000 2013.03.21 00:00 1.54877000 1.55525000 1.54807000 1.55722000 1.54784444 0.00909730 51457 1363910400 2013.03.22 00:00 1.55527000 1.55759000 1.55314000 1.56005000 1.54877259 0.00954063 42505 1364169600 2013.03.25 00:00 1.55862000 1.54949000 1.54646000 1.56027000 1.54884091 0.00943244 48747 1364256000 2013.03.26 00:00 1.54937000 1.54024000 1.53938000 1.55122000 1.54802178 0.00935521 39444 1364342400 2013.03.27 00:00 1.54032000 1.53690000 1.53333000 1.54326000 1.54696256 0.00937192 40167 1364428800 2013.03.28 00:00 1.53687000 1.54374000 1.53574000 1.54492000 1.54665565 0.00862064 40066 1364515200 2013.03.29 00:00 1.54372000 1.54494000 1.54214000 1.54709000 1.54649225 0.00855329 20719 1364774400 2013.04.01 00:00 1.54557000 1.54814000 1.54362000 1.55139000 1.54664918 0.00850375 19714 1364860800 2013.04.02 00:00 1.54817000 1.53249000 1.53201000 1.54888000 1.54530069 0.00844603 36545 1364947200 2013.04.03 00:00 1.53247000 1.53454000 1.52961000 1.53743000 1.54427586 0.00839102 31863 1365033600 2013.04.04 00:00 1.53474000 1.54245000 1.52688000 1.54315000 1.54410197 0.00834728 47544 1365120000 2013.04.05 00:00 1.54250000 1.56075000 1.54107000 1.56810000 1.54568750 0.00916567 45034 1365379200 2013.04.08 00:00 1.55734000 1.55084000 1.55057000 1.56298000 1.54617821 0.00863990 36919 1365465600 2013.04.09 00:00 1.55079000 1.55720000 1.55062000 1.55839000 1.54722791 0.00819230 40363 1365552000 2013.04.10 00:00 1.55715000 1.55480000 1.55233000 1.55845000 1.54794906 0.00783993 35703 1365638400 2013.04.11 00:00 1.55487000 1.55444000 1.55106000 1.55828000 1.54856724 0.00792075 38109 1365724800 2013.04.12 00:00 1.55429000 1.55479000 1.55326000 1.55806000 1.54915989 0.00789309 34547 1365984000 2013.04.15 00:00 1.55602000 1.56705000 1.55480000 1.56786000 1.55086371 0.00891832 49206 1366070400 2013.04.16 00:00 1.56685000 1.56794000 1.56255000 1.57145000 1.55249002 0.00995786 49726 1366156800 2013.04.17 00:00 1.56799000 1.56369000 1.56009000 1.57130000 1.55355668 0.01045725 63602 1366243200 2013.04.18 00:00 1.56374000 1.56740000 1.55985000 1.57020000 1.55487510 0.01122633 57602 1366329600 2013.04.19 00:00 1.56725000 1.56348000 1.56233000 1.57498000 1.55569461 0.01162465 52863 1366588800 2013.04.22 00:00 1.56212000 1.56819000 1.55987000 1.56889000 1.55688465 0.01222934 45752 1366675200 2013.04.23 00:00 1.56757000 1.56284000 1.56234000 1.56929000 1.55745182 0.01188545 54429 1366761600 2013.04.24 00:00 1.56284000 1.56594000 1.56247000 1.56974000 1.55826022 0.01130966 49186 1366848000 2013.04.25 00:00 1.56529000 1.57384000 1.56492000 1.58221000 1.55974401 0.01166512 59614 1366934400 2013.04.26 00:00 1.57394000 1.57404000 1.57245000 1.58187000 1.56110553 0.01188606 52987 1367193600 2013.04.29 00:00 1.57422000 1.56709000 1.56572000 1.57730000 1.56167548 0.01171205 47238 1367280000 2013.04.30 00:00 1.56694000 1.56424000 1.56406000 1.56899000 1.56191972 0.00976779 53189 1367366400 2013.05.01 00:00 1.56422000 1.56792000 1.56269000 1.57238000 1.56249118 0.00771051 46392 1367452800 2013.05.02 00:00 1.56822000 1.56934000 1.56204000 1.57119000 1.56314345 0.00635960 56177 1367539200 2013.05.03 00:00 1.56939000 1.56969000 1.56447000 1.57504000 1.56376693 0.00642844 50423 1367798400 2013.05.06 00:00 1.56659000 1.56379000 1.56379000 1.57153000 1.56376912 0.00574149 31508 1367884800 2013.05.07 00:00 1.56377000 1.55454000 1.55290000 1.56621000 1.56289016 0.00612921 42142 1367971200 2013.05.08 00:00 1.55459000 1.55739000 1.55452000 1.56249000 1.56236634 0.00617805 43794 1368057600 2013.05.09 00:00 1.55734000 1.55495000 1.55179000 1.56323000 1.56166002 0.00647037 51059 1368144000 2013.05.10 00:00 1.55490000 1.55271000 1.54890000 1.56076000 1.56080764 0.00704248 49768 1368403200 2013.05.13 00:00 1.55337000 1.54579000 1.54380000 1.55646000 1.55937738 0.00832825 46634 1368489600 2013.05.14 00:00 1.54577000 1.54804000 1.54544000 1.55212000 1.55829763 0.00897552 51585 1368576000 2013.05.15 00:00 1.54804000 1.54670000 1.54556000 1.55754000 1.55719310 0.00974681 57148 1368662400 2013.05.16 00:00 1.54667000 1.55630000 1.54594000 1.55710000 1.55710804 0.00951546 53398 1368748800 2013.05.17 00:00 1.55630000 1.55844000 1.55470000 1.56786000 1.55723489 0.00935995 51169 1369008000 2013.05.20 00:00 1.56192000 1.56246000 1.55935000 1.56533000 1.55773252 0.00892581 52993 1369094400 2013.05.21 00:00 1.56231000 1.55569000 1.55494000 1.56503000 1.55753800 0.00892566 65361 1369180800 2013.05.22 00:00 1.55541000 1.55979000 1.55009000 1.56232000 1.55775247 0.00867884 75858 1369267200 2013.05.23 00:00 1.55994000 1.55620000 1.55481000 1.56278000 1.55760462 0.00793528 77942 1369353600 2013.05.24 00:00 1.55670000 1.55998000 1.55576000 1.56650000 1.55783085 0.00702617 52978 1369612800 2013.05.27 00:00 1.56002000 1.56073000 1.55770000 1.56465000 1.55810696 0.00673454 24511 1369699200 2013.05.28 00:00 1.56132000 1.56325000 1.55987000 1.56596000 1.55859677 0.00670517 61747 1369785600 2013.05.29 00:00 1.56308000 1.56541000 1.56198000 1.57195000 1.55924565 0.00663720 69740 1369872000 2013.05.30 00:00 1.56601000 1.56802000 1.56494000 1.57279000 1.56008130 0.00675264 68827 1369958400 2013.05.31 00:00 1.56815000 1.57552000 1.56620000 1.57645000 1.56155165 0.00776813 68129 1370217600 2013.06.03 00:00 1.57730000 1.57375000 1.57372000 1.58453000 1.56271340 0.00867847 63346 1370304000 2013.06.04 00:00 1.57376000 1.58309000 1.57360000 1.58466000 1.56465403 0.01030613 61585 1370390400 2013.06.05 00:00 1.58336000 1.59285000 1.58291000 1.59721000 1.56733936 0.01284065 68859 1370476800 2013.06.06 00:00 1.59300000 1.60066000 1.59240000 1.60333000 1.57051275 0.01556528 78535 1370563200 2013.06.07 00:00 1.60088000 1.58542000 1.57956000 1.60579000 1.57193249 0.01589475 78163 1370822400 2013.06.10 00:00 1.58564000 1.58678000 1.57870000 1.58860000 1.57334654 0.01558028 62139 1370908800 2013.06.11 00:00 1.58682000 1.59366000 1.58610000 1.59516000 1.57528116 0.01572062 76844 1370995200 2013.06.12 00:00 1.59388000 1.60100000 1.58944000 1.60172000 1.57773057 0.01602455 65894 1371081600 2013.06.13 00:00 1.60110000 1.59621000 1.58940000 1.60424000 1.57949051 0.01624186 71765 1371168000 2013.06.14 00:00 1.59560000 1.59763000 1.58786000 1.59996000 1.58121808 0.01643203 60790 1371427200 2013.06.17 00:00 1.59972000 1.60044000 1.59282000 1.60194000 1.58304874 0.01682505 48423 1371513600 2013.06.18 00:00 1.60091000 1.59731000 1.58768000 1.60205000 1.58440696 0.01623419 55544 1371600000 2013.06.19 00:00 1.59676000 1.58981000 1.58787000 1.60050000 1.58492153 0.01539654 58876 1371686400 2013.06.20 00:00 1.58980000 1.61002000 1.58812000 1.61030000 1.58731186 0.01524055 83851 1371772800 2013.06.21 00:00 1.60933000 1.61280000 1.60239000 1.61870000 1.58973931 0.01520939 71077 1372032000 2013.06.24 00:00 1.61188000 1.61981000 1.61115000 1.62701000 1.59260318 0.01540521 72114 1372118400 2013.06.25 00:00 1.61991000 1.62099000 1.61422000 1.62585000 1.59530669 0.01538413 69300 1372204800 2013.06.26 00:00 1.62095000 1.60331000 1.60331000 1.62221000 1.59606891 0.01398356 66496 1372291200 2013.06.27 00:00 1.60280000 1.59863000 1.59263000 1.60470000 1.59631282 0.01249575 60832 1372377600 2013.06.28 00:00 1.59747000 1.59960000 1.59498000 1.60187000 1.59662589 0.01157543 65497 1372636800 2013.07.01 00:00 1.60074000 1.59647000 1.59613000 1.60357000 1.59661104 0.01038782 51261 1372723200 2013.07.02 00:00 1.59674000 1.59770000 1.59558000 1.60434000 1.59671475 0.00990563 57674 1372809600 2013.07.03 00:00 1.59762000 1.60470000 1.59605000 1.61156000 1.59747525 0.00975498 62010 1372896000 2013.07.04 00:00 1.60459000 1.58482000 1.57955000 1.60706000 1.59626999 0.01048096 54908 1372982400 2013.07.05 00:00 1.58465000 1.57425000 1.56899000 1.58633000 1.59417285 0.01205415 63414 1373241600 2013.07.08 00:00 1.57436000 1.57810000 1.57178000 1.58127000 1.59264210 0.01312207 45770 1373328000 2013.07.09 00:00 1.57814000 1.56478000 1.56085000 1.57920000 1.58998857 0.01559950 62080 1373414400 2013.07.10 00:00 1.56393000 1.56995000 1.56330000 1.57354000 1.58808013 0.01683557 64714 1373500800 2013.07.11 00:00 1.57040000 1.57356000 1.56240000 1.57944000 1.58669726 0.01763487 89852 1373587200 2013.07.12 00:00 1.57380000 1.57047000 1.56571000 1.57554000 1.58515181 0.01847188 57939 1373846400 2013.07.15 00:00 1.56985000 1.57405000 1.56561000 1.57463000 1.58409449 0.01874580 52013 1373932800 2013.07.16 00:00 1.57427000 1.57168000 1.56719000 1.57878000 1.58291216 0.01917221 65818 1374019200 2013.07.17 00:00 1.57151000 1.58268000 1.56826000 1.58819000 1.58289005 0.01911883 64905 1374105600 2013.07.18 00:00 1.58333000 1.57972000 1.57878000 1.58722000 1.58258814 0.01824699 58809 1374192000 2013.07.19 00:00 1.57957000 1.58269000 1.57824000 1.58536000 1.58259784 0.01694763 51917 1374451200 2013.07.22 00:00 1.58183000 1.58684000 1.58095000 1.59222000 1.58300186 0.01471399 48056 1374537600 2013.07.23 00:00 1.58645000 1.58069000 1.58069000 1.58836000 1.58278168 0.01204096 53409 1374624000 2013.07.24 00:00 1.58178000 1.57924000 1.57453000 1.58517000 1.58244438 0.01115733 57804 1374710400 2013.07.25 00:00 1.57917000 1.58174000 1.57262000 1.58536000 1.58237729 0.01055059 61610 1374796800 2013.07.26 00:00 1.58167000 1.58083000 1.57960000 1.58430000 1.58222993 0.00980536 50478 1375056000 2013.07.29 00:00 1.58100000 1.57404000 1.57383000 1.58271000 1.58144994 0.00926860 49648 1375142400 2013.07.30 00:00 1.57412000 1.56971000 1.56764000 1.57890000 1.58033185 0.00858126 53056 1375228800 2013.07.31 00:00 1.56993000 1.56227000 1.55808000 1.57072000 1.57861167 0.00697697 65329 1375315200 2013.08.01 00:00 1.56267000 1.56407000 1.55751000 1.57009000 1.57722675 0.00703040 61366 1375401600 2013.08.02 00:00 1.56337000 1.58887000 1.56317000 1.59068000 1.57833563 0.00775614 58880 1375660800 2013.08.05 00:00 1.58773000 1.59046000 1.58656000 1.59691000 1.57949033 0.00855975 47165 1375747200 2013.08.06 00:00 1.59028000 1.59180000 1.58850000 1.59650000 1.58066268 0.00868555 48778 1375833600 2013.08.07 00:00 1.59205000 1.61391000 1.58540000 1.61819000 1.58382909 0.01180711 62470 1375920000 2013.08.08 00:00 1.61378000 1.60410000 1.60300000 1.61652000 1.58575966 0.01293939 52124 1376006400 2013.08.09 00:00 1.60426000 1.59498000 1.59379000 1.60588000 1.58663778 0.01288805 44619 1376265600 2013.08.12 00:00 1.59403000 1.59296000 1.59234000 1.59738000 1.58723990 0.01281099 40419 1376352000 2013.08.13 00:00 1.59279000 1.59739000 1.59236000 1.60400000 1.58820658 0.01274872 48849 1376438400 2013.08.14 00:00 1.59706000 1.60239000 1.59659000 1.60514000 1.58955738 0.01337994 50311 1376524800 2013.08.15 00:00 1.60045000 1.61104000 1.60035000 1.61428000 1.59160334 0.01448654 66243 1376611200 2013.08.16 00:00 1.61142000 1.61530000 1.60962000 1.61902000 1.59386017 0.01581816 49955 1376870400 2013.08.19 00:00 1.61459000 1.61821000 1.61267000 1.61999000 1.59617920 0.01724618 45374 1376956800 2013.08.20 00:00 1.61820000 1.62739000 1.61772000 1.63143000 1.59915166 0.01901758 52007 1377043200 2013.08.21 00:00 1.62727000 1.63970000 1.62726000 1.64365000 1.60301340 0.02151418 57999 1377129600 2013.08.22 00:00 1.63926000 1.63891000 1.63197000 1.64173000 1.60643213 0.02333153 57434 1377216000 2013.08.23 00:00 1.63899000 1.63422000 1.63393000 1.65110000 1.60907859 0.02414227 55182 1377475200 2013.08.26 00:00 1.63508000 1.63509000 1.63449000 1.64067000 1.61155587 0.02415428 31591 1377561600 2013.08.27 00:00 1.63518000 1.62807000 1.62769000 1.63946000 1.61312864 0.02290338 52635 1377648000 2013.08.28 00:00 1.62761000 1.62800000 1.61735000 1.63124000 1.61454496 0.02036598 55367 1377734400 2013.08.29 00:00 1.62736000 1.63277000 1.62653000 1.63409000 1.61628068 0.01754805 49012 1377820800 2013.08.30 00:00 1.63286000 1.63252000 1.62656000 1.63511000 1.61782728 0.01689344 47028 1378080000 2013.09.02 00:00 1.63512000 1.63905000 1.63331000 1.64355000 1.61984849 0.01643927 37631 1378166400 2013.09.03 00:00 1.63759000 1.63867000 1.63483000 1.64461000 1.62164102 0.01571222 51499 1378252800 2013.09.04 00:00 1.63821000 1.63984000 1.63668000 1.64260000 1.62337425 0.01613592 49267 1378339200 2013.09.05 00:00 1.63858000 1.63715000 1.63528000 1.64378000 1.62468623 0.01583926 49471 1378425600 2013.09.06 00:00 1.63734000 1.62730000 1.62171000 1.63757000 1.62493516 0.01437390 48663 1378684800 2013.09.09 00:00 1.62603000 1.62800000 1.62448000 1.63223000 1.62522705 0.01243047 40128 1378771200 2013.09.10 00:00 1.62683000 1.62779000 1.62075000 1.62981000 1.62547114 0.01069033 43396 1378857600 2013.09.11 00:00 1.62727000 1.63163000 1.62680000 1.63668000 1.62605770 0.00916239 46078 1378944000 2013.09.12 00:00 1.63172000 1.63096000 1.62859000 1.63530000 1.62652458 0.00830566 47209 1379030400 2013.09.13 00:00 1.63109000 1.64383000 1.63050000 1.64414000 1.62817272 0.00769274 43442 1379289600 2013.09.16 00:00 1.64352000 1.64075000 1.63860000 1.64562000 1.62937056 0.00702872 43149 1379376000 2013.09.17 00:00 1.64032000 1.63686000 1.63363000 1.64468000 1.63008384 0.00671740 40205 1379462400 2013.09.18 00:00 1.63718000 1.64999000 1.63654000 1.65249000 1.63197966 0.00670829 49433 1379548800 2013.09.19 00:00 1.65098000 1.64484000 1.63664000 1.65156000 1.63320446 0.00663873 59990 1379635200 2013.09.20 00:00 1.64537000 1.64934000 1.64497000 1.65151000 1.63474117 0.00710156 40956 1379894400 2013.09.23 00:00 1.64891000 1.64945000 1.64786000 1.65463000 1.63614201 0.00757127 41911 1379980800 2013.09.24 00:00 1.64911000 1.64813000 1.63914000 1.65001000 1.63728373 0.00765965 42852 1380067200 2013.09.25 00:00 1.64797000 1.65777000 1.64663000 1.65923000 1.63923480 0.00843559 43405 1380153600 2013.09.26 00:00 1.65826000 1.65354000 1.65168000 1.66015000 1.64059720 0.00883533 40999 1380240000 2013.09.27 00:00 1.65306000 1.66294000 1.65305000 1.66443000 1.64272509 0.00993885 43339 1380499200 2013.09.30 00:00 1.66404000 1.66719000 1.66023000 1.66879000 1.64505508 0.01143629 47234 1380585600 2013.10.01 00:00 1.66796000 1.67168000 1.66788000 1.67727000 1.64759079 0.01308290 49350 1380672000 2013.10.02 00:00 1.67191000 1.67632000 1.67134000 1.68082000 1.65032690 0.01487913 46732 1380758400 2013.10.03 00:00 1.67665000 1.66897000 1.66722000 1.67830000 1.65210243 0.01549865 45718 1380844800 2013.10.04 00:00 1.66884000 1.64811000 1.64743000 1.67054000 1.65172220 0.01443399 43686 1381104000 2013.10.07 00:00 1.64899000 1.65954000 1.64845000 1.66264000 1.65246675 0.01359838 37303 1381190400 2013.10.08 00:00 1.65923000 1.66700000 1.65486000 1.66829000 1.65385087 0.01286973 38862 1381276800 2013.10.09 00:00 1.66733000 1.65793000 1.65218000 1.66975000 1.65423936 0.01189995 45686 1381363200 2013.10.10 00:00 1.65780000 1.66009000 1.65445000 1.66110000 1.65479656 0.01071875 40525 1381449600 2013.10.11 00:00 1.65973000 1.65164000 1.65044000 1.66318000 1.65449594 0.01050014 39312 1381708800 2013.10.14 00:00 1.65559000 1.65426000 1.65074000 1.65820000 1.65447347 0.01004546 26557 1381795200 2013.10.15 00:00 1.65388000 1.66058000 1.64879000 1.66235000 1.65505504 0.00914006 43613 1381881600 2013.10.16 00:00 1.66025000 1.64669000 1.64447000 1.66589000 1.65425837 0.00952710 46420 1381968000 2013.10.17 00:00 1.64663000 1.66350000 1.64623000 1.66415000 1.65513853 0.00913772 51407 1382054400 2013.10.18 00:00 1.66300000 1.66360000 1.66175000 1.66893000 1.65594438 0.00889397 34167 1382313600 2013.10.21 00:00 1.66370000 1.66291000 1.66090000 1.66585000 1.65660777 0.00862093 29078 1382400000 2013.10.22 00:00 1.66336000 1.66969000 1.65939000 1.67164000 1.65785370 0.00833064 37212 1382486400 2013.10.23 00:00 1.66955000 1.67797000 1.66407000 1.68137000 1.65976954 0.00875332 47250 1382572800 2013.10.24 00:00 1.67770000 1.68764000 1.67770000 1.69014000 1.66242387 0.00992825 48241 1382659200 2013.10.25 00:00 1.68781000 1.68965000 1.68674000 1.69620000 1.66501683 0.01130034 42739 1382918400 2013.10.28 00:00 1.68823000 1.68557000 1.68418000 1.69270000 1.66697428 0.01216191 34879 1383004800 2013.10.29 00:00 1.68555000 1.67926000 1.67583000 1.68626000 1.66814435 0.01251891 48839 1383091200 2013.10.30 00:00 1.67882000 1.68026000 1.67682000 1.68244000 1.66929822 0.01285635 45398 1383177600 2013.10.31 00:00 1.68002000 1.67199000 1.67102000 1.68098000 1.66955458 0.01292057 53253 1383264000 2013.11.01 00:00 1.67247000 1.65994000 1.65962000 1.67451000 1.66863890 0.01206727 46662 1383523200 2013.11.04 00:00 1.65887000 1.66402000 1.65783000 1.66458000 1.66819901 0.01191310 35467 1383609600 2013.11.05 00:00 1.66381000 1.67668000 1.66347000 1.67931000 1.66900672 0.01208750 46137 1383696000 2013.11.06 00:00 1.67698000 1.67453000 1.67401000 1.68357000 1.66953275 0.01190619 42444 1383782400 2013.11.07 00:00 1.67546000 1.68365000 1.67021000 1.68393000 1.67087725 0.01213562 53870 1383868800 2013.11.08 00:00 1.68331000 1.67766000 1.67443000 1.68423000 1.67152323 0.01143152 48668 1384128000 2013.11.11 00:00 1.67674000 1.67441000 1.67244000 1.67901000 1.67179816 0.01075771 33905 1384214400 2013.11.12 00:00 1.67415000 1.66889000 1.66338000 1.67608000 1.67152119 0.01051475 47382 1384300800 2013.11.13 00:00 1.66873000 1.67796000 1.66483000 1.68085000 1.67213441 0.00886226 46318 1384387200 2013.11.14 00:00 1.67768000 1.68085000 1.67544000 1.69225000 1.67296447 0.00859942 52343 1384473600 2013.11.15 00:00 1.68110000 1.68246000 1.68001000 1.68884000 1.67386880 0.00829816 40941 1384732800 2013.11.18 00:00 1.68249000 1.67940000 1.67660000 1.68367000 1.67439558 0.00782511 40658 1384819200 2013.11.19 00:00 1.67973000 1.68726000 1.67739000 1.68972000 1.67562077 0.00781427 45008 1384905600 2013.11.20 00:00 1.68665000 1.68165000 1.68157000 1.69061000 1.67619498 0.00774516 56795 1384992000 2013.11.21 00:00 1.68207000 1.70323000 1.68207000 1.70461000 1.67876974 0.00907429 56493 1385078400 2013.11.22 00:00 1.70348000 1.70639000 1.70168000 1.71185000 1.68140024 0.01077271 47393 1385337600 2013.11.25 00:00 1.70716000 1.70309000 1.70287000 1.71579000 1.68346593 0.01208102 42632 1385424000 2013.11.26 00:00 1.70287000 1.70889000 1.69878000 1.71093000 1.68588727 0.01376845 44336 1385510400 2013.11.27 00:00 1.70877000 1.72522000 1.70819000 1.72774000 1.68963325 0.01704263 49203 1385596800 2013.11.28 00:00 1.72519000 1.72865000 1.72309000 1.73325000 1.69334913 0.01955978 32362 1385683200 2013.11.29 00:00 1.72855000 1.73734000 1.72475000 1.73964000 1.69753874 0.02144385 44689 1385942400 2013.12.02 00:00 1.73741000 1.74035000 1.73741000 1.74792000 1.70161600 0.02309150 50389 1386028800 2013.12.03 00:00 1.74026000 1.74492000 1.73940000 1.75147000 1.70574019 0.02529663 49656 1386115200 2013.12.04 00:00 1.74490000 1.74948000 1.74051000 1.75478000 1.70990589 0.02710460 60541 1386201600 2013.12.05 00:00 1.75030000 1.73970000 1.73268000 1.75062000 1.71274342 0.02794803 59216 1386288000 2013.12.06 00:00 1.73953000 1.73820000 1.73813000 1.74630000 1.71516786 0.02795053 51078 1386547200 2013.12.09 00:00 1.73973000 1.74547000 1.73854000 1.74861000 1.71805377 0.02781646 42427 1386633600 2013.12.10 00:00 1.74571000 1.74311000 1.74307000 1.75103000 1.72044008 0.02652729 45012 1386720000 2013.12.11 00:00 1.74342000 1.73347000 1.73293000 1.74546000 1.72168103 0.02509307 46361 1386806400 2013.12.12 00:00 1.73385000 1.73919000 1.73180000 1.74260000 1.72334855 0.02381398 47611 1386892800 2013.12.13 00:00 1.73952000 1.72399000 1.72394000 1.74115000 1.72340964 0.02199056 43061 1387152000 2013.12.16 00:00 1.72513000 1.72642000 1.72284000 1.73163000 1.72369634 0.01965180 40268 1387238400 2013.12.17 00:00 1.72617000 1.72503000 1.71930000 1.72904000 1.72382335 0.01786143 38068 1387324800 2013.12.18 00:00 1.72456000 1.75366000 1.72434000 1.75491000 1.72666494 0.01559148 54033 1387411200 2013.12.19 00:00 1.75351000 1.74565000 1.74527000 1.75726000 1.72847304 0.01464030 47408 1387497600 2013.12.20 00:00 1.74556000 1.73681000 1.73476000 1.75444000 1.72926704 0.01358669 45525 1387756800 2013.12.23 00:00 1.73810000 1.73449000 1.72956000 1.74387000 1.72976446 0.01205186 31780 1387843200 2013.12.24 00:00 1.73469000 1.73941000 1.73399000 1.74104000 1.73068308 0.01070945 22151 1388016000 2013.12.26 00:00 1.73913000 1.74698000 1.73842000 1.74908000 1.73223517 0.01021094 18072 1388102400 2013.12.27 00:00 1.74653000 1.76416000 1.74642000 1.76720000 1.73527563 0.01068770 39190 1388361600 2013.12.30 00:00 1.76328000 1.75683000 1.75494000 1.76815000 1.73732843 0.01079133 35228 1388448000 2013.12.31 00:00 1.75668000 1.75792000 1.75343000 1.76327000 1.73928953 0.01103453 31600 1388620800 2014.01.02 00:00 1.76537000 1.75487000 1.73826000 1.76651000 1.74077339 0.01114761 50401 1388707200 2014.01.03 00:00 1.75491000 1.74566000 1.73917000 1.75589000 1.74123878 0.01096517 45175 1388966400 2014.01.06 00:00 1.74261000 1.74747000 1.73556000 1.75342000 1.74183223 0.01097231 45578 1389052800 2014.01.07 00:00 1.74722000 1.76529000 1.74701000 1.76883000 1.74406630 0.01188431 46272 1389139200 2014.01.08 00:00 1.76574000 1.77996000 1.76499000 1.78122000 1.74748475 0.01427918 54135 1389225600 2014.01.09 00:00 1.78002000 1.78615000 1.77968000 1.79108000 1.75116715 0.01691738 49355 1389312000 2014.01.10 00:00 1.78665000 1.79557000 1.77961000 1.80371000 1.75539600 0.01964907 51831 1389571200 2014.01.13 00:00 1.79693000 1.77878000 1.77685000 1.80000000 1.75762304 0.02036641 46900 1389657600 2014.01.14 00:00 1.77918000 1.79917000 1.77918000 1.80196000 1.76157990 0.02156422 51837 1389744000 2014.01.15 00:00 1.79960000 1.78949000 1.78636000 1.80417000 1.76423800 0.02137118 50950 1389830400 2014.01.16 00:00 1.79064000 1.78718000 1.78290000 1.79331000 1.76642295 0.02037555 48312 1389916800 2014.01.17 00:00 1.78701000 1.79986000 1.78305000 1.80527000 1.76960743 0.02187231 46195 1390176000 2014.01.20 00:00 1.79963000 1.79723000 1.79405000 1.80188000 1.77223815 0.02241351 30783 1390262400 2014.01.21 00:00 1.79755000 1.80687000 1.79711000 1.81143000 1.77553643 0.02267647 44899 1390348800 2014.01.22 00:00 1.80692000 1.83683000 1.80329000 1.83850000 1.78137391 0.02524555 50948 1390435200 2014.01.23 00:00 1.83739000 1.84648000 1.83658000 1.85569000 1.78757449 0.02811063 66211 1390521600 2014.01.24 00:00 1.84647000 1.82801000 1.82350000 1.85532000 1.79142549 0.02854933 62365 1390780800 2014.01.27 00:00 1.82495000 1.84292000 1.82259000 1.84341000 1.79632973 0.03077769 51163 1390867200 2014.01.28 00:00 1.84317000 1.84864000 1.83722000 1.85625000 1.80131166 0.03235671 46332 1390953600 2014.01.29 00:00 1.84746000 1.84972000 1.83503000 1.85598000 1.80592198 0.03331243 54190 1391040000 2014.01.30 00:00 1.84991000 1.83919000 1.83842000 1.85450000 1.80909036 0.03255730 50892 1391126400 2014.01.31 00:00 1.83943000 1.82977000 1.82443000 1.84858000 1.81105985 0.02982333 54634 1391385600 2014.02.03 00:00 1.82407000 1.81218000 1.80363000 1.82949000 1.81116653 0.02621721 53245 1391472000 2014.02.04 00:00 1.81235000 1.80868000 1.79835000 1.81749000 1.81092972 0.02415380 51486 1391558400 2014.02.05 00:00 1.80853000 1.80686000 1.79575000 1.81254000 1.81054213 0.02322024 52112 1391644800 2014.02.06 00:00 1.80713000 1.80637000 1.79864000 1.81454000 1.81014478 0.02268019 48107 1391731200 2014.02.07 00:00 1.80695000 1.81057000 1.79664000 1.81278000 1.81018528 0.02243406 48140 1391990400 2014.02.10 00:00 1.80860000 1.81323000 1.80593000 1.81472000 1.81047525 0.02121343 36654 1392076800 2014.02.11 00:00 1.81307000 1.81014000 1.80988000 1.82090000 1.81044332 0.02107460 46542 1392163200 2014.02.12 00:00 1.81117000 1.82551000 1.80374000 1.82601000 1.81187824 0.02018104 50584 1392249600 2014.02.13 00:00 1.82545000 1.82845000 1.82363000 1.83704000 1.81345651 0.01897002 49915 1392336000 2014.02.14 00:00 1.82723000 1.83882000 1.82239000 1.84089000 1.81587208 0.01833354 45396 1392595200 2014.02.17 00:00 1.84188000 1.83205000 1.82994000 1.84383000 1.81741283 0.01740099 33002 1392681600 2014.02.18 00:00 1.83228000 1.82639000 1.82416000 1.83600000 1.81826780 0.01689777 46192 1392768000 2014.02.19 00:00 1.82640000 1.84762000 1.81842000 1.85158000 1.82106325 0.01634428 47299 1392854400 2014.02.20 00:00 1.84726000 1.84783000 1.84151000 1.85211000 1.82361246 0.01560727 48767 1392940800 2014.02.21 00:00 1.84759000 1.84862000 1.84737000 1.86630000 1.82599413 0.01598225 49120 1393200000 2014.02.24 00:00 1.84561000 1.84118000 1.83682000 1.85503000 1.82744041 0.01572319 41358 1393286400 2014.02.25 00:00 1.84203000 1.84836000 1.84109000 1.85398000 1.82943275 0.01568661 40453 1393372800 2014.02.26 00:00 1.84875000 1.85494000 1.84421000 1.85630000 1.83186201 0.01633441 45214 1393459200 2014.02.27 00:00 1.85533000 1.85554000 1.84959000 1.86064000 1.83411706 0.01752704 48958 1393545600 2014.02.28 00:00 1.85609000 1.85198000 1.84809000 1.86528000 1.83581829 0.01834401 54729 1393804800 2014.03.03 00:00 1.85304000 1.84517000 1.84452000 1.85895000 1.83670893 0.01788271 46679 1393891200 2014.03.04 00:00 1.84558000 1.84799000 1.84404000 1.85387000 1.83778332 0.01711812 45122 1393977600 2014.03.05 00:00 1.84868000 1.84381000 1.84381000 1.85575000 1.83835729 0.01578441 43935 1394064000 2014.03.06 00:00 1.84424000 1.84195000 1.83203000 1.84739000 1.83869945 0.01410639 35364 1394150400 2014.03.07 00:00 1.84015000 1.85368000 1.83942000 1.85728000 1.84012617 0.01298103 35521 1394409600 2014.03.10 00:00 1.85528000 1.84834000 1.84492000 1.86144000 1.84090844 0.01155500 37397 1394496000 2014.03.11 00:00 1.84782000 1.84497000 1.84168000 1.85172000 1.84129525 0.00922112 38177 1394582400 2014.03.12 00:00 1.84490000 1.84700000 1.84200000 1.85339000 1.84183856 0.00841163 41760 1394668800 2014.03.13 00:00 1.84816000 1.83993000 1.83616000 1.85216000 1.84165679 0.00795421 49417 1394755200 2014.03.14 00:00 1.83948000 1.84700000 1.83725000 1.84756000 1.84216567 0.00777308 42587 1395014400 2014.03.17 00:00 1.84375000 1.83854000 1.83433000 1.84846000 1.84182037 0.00766537 32712 1395100800 2014.03.18 00:00 1.83866000 1.84744000 1.82797000 1.84896000 1.84235557 0.00656301 42942 1395187200 2014.03.19 00:00 1.84783000 1.85773000 1.84508000 1.86331000 1.84381980 0.00634759 46470 1395273600 2014.03.20 00:00 1.85836000 1.85492000 1.85366000 1.86514000 1.84487697 0.00616636 39643 1395360000 2014.03.21 00:00 1.85518000 1.85117000 1.84244000 1.85896000 1.84547630 0.00598507 35505 1395619200 2014.03.24 00:00 1.84587000 1.84604000 1.84521000 1.85617000 1.84552999 0.00588312 35128 1395705600 2014.03.25 00:00 1.84636000 1.84509000 1.84288000 1.85020000 1.84548808 0.00586878 39341 1395792000 2014.03.26 00:00 1.84523000 1.84039000 1.83831000 1.85019000 1.84500255 0.00577932 40623 1395878400 2014.03.27 00:00 1.84045000 1.83186000 1.82940000 1.84736000 1.84375088 0.00641673 43791 1395964800 2014.03.28 00:00 1.83269000 1.84036000 1.82801000 1.84273000 1.84342794 0.00630132 36548 1396224000 2014.03.31 00:00 1.84165000 1.84076000 1.83058000 1.84369000 1.84317385 0.00640329 45040 1396310400 2014.04.01 00:00 1.84108000 1.83354000 1.83261000 1.84574000 1.84225634 0.00694067 38365 1396396800 2014.04.02 00:00 1.83331000 1.83410000 1.83156000 1.83824000 1.84147955 0.00742055 37374 1396483200 2014.04.03 00:00 1.83427000 1.83156000 1.82449000 1.83728000 1.84053483 0.00806851 41043 1396569600 2014.04.04 00:00 1.83158000 1.81891000 1.81658000 1.83253000 1.83847532 0.00948933 32363 1396828800 2014.04.07 00:00 1.81898000 1.82198000 1.81744000 1.82738000 1.83690434 0.01039869 27094 1396915200 2014.04.08 00:00 1.82211000 1.82922000 1.82031000 1.83331000 1.83617250 0.01061693 34116 1397001600 2014.04.09 00:00 1.82918000 1.82683000 1.82116000 1.83340000 1.83528273 0.01080791 33875 1397088000 2014.04.10 00:00 1.82712000 1.83509000 1.82513000 1.83532000 1.83526438 0.01076364 34352 1397174400 2014.04.11 00:00 1.83459000 1.83694000 1.82977000 1.83812000 1.83542396 0.01040303 32711 1397433600 2014.04.14 00:00 1.83509000 1.83351000 1.83043000 1.83901000 1.83524168 0.01043295 31172 1397520000 2014.04.15 00:00 1.83332000 1.83626000 1.83096000 1.84319000 1.83533866 0.01005315 32641 1397606400 2014.04.16 00:00 1.83692000 1.84944000 1.83597000 1.85297000 1.83668165 0.00914077 32526 1397692800 2014.04.17 00:00 1.84979000 1.84772000 1.84626000 1.85365000 1.83773292 0.00862671 28901 1397779200 2014.04.18 00:00 1.84838000 1.85097000 1.84572000 1.85128000 1.83899359 0.00887578 9001 1398038400 2014.04.21 00:00 1.85017000 1.84861000 1.84861000 1.85393000 1.83990944 0.00927574 13473 1398124800 2014.04.22 00:00 1.84956000 1.85481000 1.84907000 1.85709000 1.84132854 0.01027932 27557 1398211200 2014.04.23 00:00 1.85501000 1.85099000 1.84867000 1.85764000 1.84224868 0.01085640 33238 1398297600 2014.04.24 00:00 1.85141000 1.85183000 1.84839000 1.85432000 1.84316119 0.01115420 30163 1398384000 2014.04.25 00:00 1.85180000 1.85417000 1.85164000 1.85658000 1.84420965 0.01179616 27370 1398643200 2014.04.28 00:00 1.85430000 1.85334000 1.85144000 1.85882000 1.84507920 0.01228070 36869 1398729600 2014.04.29 00:00 1.85314000 1.84130000 1.84110000 1.85613000 1.84471928 0.01190034 41253 1398816000 2014.04.30 00:00 1.84174000 1.84921000 1.83967000 1.85366000 1.84514697 0.01184218 45702 1398902400 2014.05.01 00:00 1.84900000 1.85077000 1.84831000 1.85771000 1.84568249 0.01166805 34175 1398988800 2014.05.02 00:00 1.85113000 1.85281000 1.84554000 1.85359000 1.84636130 0.01028957 40355 1399248000 2014.05.05 00:00 1.85209000 1.84763000 1.84688000 1.85397000 1.84648213 0.00874982 26569 1399334400 2014.05.06 00:00 1.84731000 1.84839000 1.84649000 1.85693000 1.84666383 0.00787650 42839 1399420800 2014.05.07 00:00 1.84836000 1.84744000 1.84536000 1.85076000 1.84673775 0.00650746 37753 1399507200 2014.05.08 00:00 1.84712000 1.83401000 1.83123000 1.84866000 1.84552559 0.00676658 44899 1399593600 2014.05.09 00:00 1.83326000 1.83623000 1.82363000 1.84026000 1.84464029 0.00705451 40299 1399852800 2014.05.12 00:00 1.83533000 1.83773000 1.83533000 1.84105000 1.84398217 0.00705262 31021 1399939200 2014.05.13 00:00 1.83715000 1.83461000 1.83273000 1.84311000 1.84308958 0.00758375 40938 1400025600 2014.05.14 00:00 1.83470000 1.82540000 1.82338000 1.84212000 1.84140486 0.00913486 41799 1400112000 2014.05.15 00:00 1.82549000 1.82717000 1.81723000 1.82982000 1.84004916 0.01013998 43892 1400198400 2014.05.16 00:00 1.82708000 1.82659000 1.82506000 1.83233000 1.83876733 0.01080708 33812 1400457600 2014.05.19 00:00 1.82597000 1.82800000 1.82417000 1.83058000 1.83774187 0.01125620 35875 1400544000 2014.05.20 00:00 1.82841000 1.83628000 1.82767000 1.83877000 1.83760265 0.01064720 39801 1400630400 2014.05.21 00:00 1.83612000 1.84389000 1.83538000 1.84743000 1.83820144 0.01011243 45893 1400716800 2014.05.22 00:00 1.84388000 1.83718000 1.83477000 1.84560000 1.83810416 0.00966975 40050 1400803200 2014.05.23 00:00 1.83677000 1.82926000 1.82671000 1.83904000 1.83726186 0.00934547 35699 1401062400 2014.05.26 00:00 1.82920000 1.82836000 1.82798000 1.83053000 1.83641407 0.00897422 19941 1401148800 2014.05.27 00:00 1.82839000 1.82516000 1.82290000 1.83067000 1.83534225 0.00942001 39650 1401235200 2014.05.28 00:00 1.82547000 1.81725000 1.81381000 1.82596000 1.83361918 0.00998582 41192 1401321600 2014.05.29 00:00 1.81692000 1.81141000 1.80991000 1.81883000 1.83150402 0.01070778 37983 1401408000 2014.05.30 00:00 1.81127000 1.81802000 1.81077000 1.82196000 1.83021983 0.01019679 37768 1401667200 2014.06.02 00:00 1.81721000 1.82502000 1.81543000 1.82666000 1.82972460 0.00954253 35394 1401753600 2014.06.03 00:00 1.82487000 1.82663000 1.82457000 1.83011000 1.82942988 0.00861624 37954 1401840000 2014.06.04 00:00 1.82726000 1.83087000 1.82508000 1.83513000 1.82956703 0.00763378 38455 1401926400 2014.06.05 00:00 1.83098000 1.83752000 1.82889000 1.84053000 1.83032446 0.00785413 44720 1402012800 2014.06.06 00:00 1.83687000 1.83626000 1.83331000 1.84133000 1.83088975 0.00796081 38199 1402272000 2014.06.09 00:00 1.83554000 1.83199000 1.83032000 1.83878000 1.83099454 0.00784445 29384 1402358400 2014.06.10 00:00 1.83183000 1.82666000 1.82646000 1.83417000 1.83058172 0.00773870 35279 1402444800 2014.06.11 00:00 1.82669000 1.82423000 1.82232000 1.83045000 1.82997680 0.00763370 36887 1402531200 2014.06.12 00:00 1.82405000 1.83722000 1.82345000 1.83778000 1.83066663 0.00790430 44180 1402617600 2014.06.13 00:00 1.83680000 1.84089000 1.83669000 1.84500000 1.83164028 0.00835992 45983 1402876800 2014.06.16 00:00 1.84157000 1.84132000 1.84053000 1.84668000 1.83256216 0.00879119 32122 1402963200 2014.06.17 00:00 1.84121000 1.84214000 1.83888000 1.84498000 1.83347433 0.00925516 34857 1403049600 2014.06.18 00:00 1.84182000 1.84107000 1.83925000 1.84736000 1.83419773 0.00938384 41418 1403136000 2014.06.19 00:00 1.84139000 1.84302000 1.83895000 1.84752000 1.83503795 0.00990261 41863 1403222400 2014.06.20 00:00 1.84376000 1.83012000 1.82855000 1.84678000 1.83456957 0.00968566 37544 1403481600 2014.06.23 00:00 1.82938000 1.82690000 1.82423000 1.83101000 1.83383914 0.00947015 33825 1403568000 2014.06.24 00:00 1.82682000 1.82467000 1.81934000 1.82752000 1.83296588 0.00923754 34391 1403654400 2014.06.25 00:00 1.82412000 1.82024000 1.81950000 1.82513000 1.83175390 0.00879336 34468 1403740800 2014.06.26 00:00 1.82035000 1.81968000 1.81810000 1.82625000 1.83060400 0.00800131 36776 1403827200 2014.06.27 00:00 1.81939000 1.81704000 1.81443000 1.82182000 1.82931219 0.00827314 32750 1404086400 2014.06.30 00:00 1.81529000 1.82508000 1.81529000 1.82718000 1.82890913 0.00837171 35409 1404172800 2014.07.01 00:00 1.82448000 1.82313000 1.82313000 1.82935000 1.82835873 0.00860831 31231 1404259200 2014.07.02 00:00 1.82297000 1.83065000 1.82273000 1.83161000 1.82857695 0.00854100 31820 1404345600 2014.07.03 00:00 1.83017000 1.82406000 1.82110000 1.83153000 1.82814676 0.00846483 34580 1404432000 2014.07.04 00:00 1.82385000 1.82727000 1.82151000 1.82873000 1.82806326 0.00828826 21576 1404691200 2014.07.07 00:00 1.82689000 1.82983000 1.81934000 1.82999000 1.82823152 0.00821811 27547 1404777600 2014.07.08 00:00 1.82929000 1.82913000 1.82407000 1.83201000 1.82831709 0.00819626 31459 1404864000 2014.07.09 00:00 1.82857000 1.82738000 1.82302000 1.83082000 1.82822784 0.00816720 33650 1404950400 2014.07.10 00:00 1.82728000 1.82433000 1.82393000 1.82885000 1.82785662 0.00802659 34710 1405036800 2014.07.11 00:00 1.82450000 1.83765000 1.82069000 1.83790000 1.82878932 0.00768283 33162 1405296000 2014.07.14 00:00 1.83713000 1.82973000 1.82853000 1.84164000 1.82887891 0.00715899 36199 1405382400 2014.07.15 00:00 1.82998000 1.84423000 1.82984000 1.84679000 1.83034092 0.00753159 42582 1405468800 2014.07.16 00:00 1.84325000 1.84073000 1.83675000 1.85039000 1.83133036 0.00777856 42110 1405555200 2014.07.17 00:00 1.84058000 1.84018000 1.83586000 1.84198000 1.83217318 0.00793093 37172 1405641600 2014.07.18 00:00 1.83978000 1.83430000 1.82805000 1.84100000 1.83237573 0.00801987 38936 1405900800 2014.07.21 00:00 1.83313000 1.83353000 1.83075000 1.83679000 1.83248566 0.00797551 27164 1405987200 2014.07.22 00:00 1.83300000 1.83238000 1.82968000 1.83576000 1.83247560 0.00777789 33999 1406073600 2014.07.23 00:00 1.83193000 1.82843000 1.82380000 1.83315000 1.83209031 0.00721254 35990 1406160000 2014.07.24 00:00 1.82718000 1.82498000 1.82143000 1.83030000 1.83141313 0.00668946 35939 1406246400 2014.07.25 00:00 1.82478000 1.83636000 1.82409000 1.83672000 1.83188426 0.00600800 33765 1406505600 2014.07.28 00:00 1.83635000 1.83368000 1.83368000 1.83788000 1.83205529 0.00583691 30470 1406592000 2014.07.29 00:00 1.83378000 1.83853000 1.83164000 1.84043000 1.83267193 0.00567250 39028 1406678400 2014.07.30 00:00 1.83854000 1.84386000 1.83811000 1.84514000 1.83373746 0.00621345 41220 1406764800 2014.07.31 00:00 1.84412000 1.84099000 1.83650000 1.84581000 1.83442818 0.00606970 36488 1406851200 2014.08.01 00:00 1.84062000 1.83794000 1.83423000 1.84527000 1.83476263 0.00591786 45113 1407110400 2014.08.04 00:00 1.83748000 1.83903000 1.83661000 1.84071000 1.83516905 0.00589865 29065 1407196800 2014.08.05 00:00 1.83883000 1.85073000 1.83858000 1.85190000 1.83665105 0.00670550 36807 1407283200 2014.08.06 00:00 1.85048000 1.83968000 1.83848000 1.85075000 1.83693952 0.00642329 38943 1407369600 2014.08.07 00:00 1.83913000 1.83868000 1.83642000 1.84223000 1.83710528 0.00577706 41954 1407456000 2014.08.08 00:00 1.83873000 1.84068000 1.83299000 1.84425000 1.83744573 0.00582165 44606 1407715200 2014.08.11 00:00 1.84023000 1.83313000 1.83274000 1.84276000 1.83703471 0.00566957 33049 1407801600 2014.08.12 00:00 1.83320000 1.83643000 1.83297000 1.84037000 1.83697711 0.00544036 37001 1407888000 2014.08.13 00:00 1.83653000 1.82153000 1.82118000 1.83917000 1.83550596 0.00639189 41582 1407974400 2014.08.14 00:00 1.82148000 1.81903000 1.81663000 1.82206000 1.83393682 0.00740426 35807 1408060800 2014.08.15 00:00 1.81898000 1.81832000 1.81296000 1.82193000 1.83244951 0.00840171 38052 1408320000 2014.08.18 00:00 1.81895000 1.82108000 1.81895000 1.82258000 1.83136670 0.00900185 31259 1408406400 2014.08.19 00:00 1.82067000 1.81788000 1.81270000 1.82246000 1.83008225 0.00980035 36325 1408492800 2014.08.20 00:00 1.81813000 1.82018000 1.81759000 1.82594000 1.82913918 0.01032081 40630 1408579200 2014.08.21 00:00 1.81894000 1.81413000 1.81413000 1.82176000 1.82770973 0.01128749 35422 1408665600 2014.08.22 00:00 1.81393000 1.81428000 1.81235000 1.82039000 1.82643071 0.01194611 34866 1408924800 2014.08.25 00:00 1.81395000 1.82083000 1.81268000 1.82143000 1.82589731 0.01208771 33425 1409011200 2014.08.26 00:00 1.82083000 1.81123000 1.81106000 1.82212000 1.82450042 0.01262772 40471 1409097600 2014.08.27 00:00 1.81113000 1.80083000 1.79536000 1.81250000 1.82224610 0.01357651 46054 1409184000 2014.08.28 00:00 1.80073000 1.80108000 1.79656000 1.80312000 1.82023028 0.01427081 41953 1409270400 2014.08.29 00:00 1.80088000 1.80571000 1.79499000 1.80597000 1.81884739 0.01444670 40227 1409529600 2014.09.01 00:00 1.80428000 1.80518000 1.80283000 1.80850000 1.81754574 0.01436526 30040 1409616000 2014.09.02 00:00 1.80518000 1.79988000 1.79920000 1.80781000 1.81586329 0.01321326 43374 1409702400 2014.09.03 00:00 1.79948000 1.79208000 1.78762000 1.80056000 1.81359821 0.01352839 44819 1409788800 2014.09.04 00:00 1.79218000 1.77598000 1.77506000 1.79526000 1.81001552 0.01530559 47154 1409875200 2014.09.05 00:00 1.77504000 1.77729000 1.76930000 1.77893000 1.80689881 0.01588413 46469 1410134400 2014.09.08 00:00 1.76030000 1.76688000 1.75355000 1.77107000 1.80308749 0.01769773 51805 1410220800 2014.09.09 00:00 1.76670000 1.76868000 1.76638000 1.77609000 1.79981059 0.01819177 51524 1410307200 2014.09.10 00:00 1.76790000 1.77288000 1.76563000 1.77610000 1.79724577 0.01889910 58269 1410393600 2014.09.11 00:00 1.77283000 1.79378000 1.77253000 1.79533000 1.79691570 0.01832801 65718 1410480000 2014.09.12 00:00 1.79323000 1.80390000 1.79008000 1.80426000 1.79758087 0.01768806 57414 1410739200 2014.09.15 00:00 1.80226000 1.79393000 1.79110000 1.80410000 1.79723317 0.01691797 49515 1410825600 2014.09.16 00:00 1.79403000 1.78539000 1.78158000 1.79491000 1.79610525 0.01645817 61960 1410912000 2014.09.17 00:00 1.78528000 1.78983000 1.78255000 1.79245000 1.79550760 0.01557319 57346 1410998400 2014.09.18 00:00 1.78958000 1.79318000 1.78847000 1.80182000 1.79528593 0.01498923 65607 1411084800 2014.09.19 00:00 1.79298000 1.78338000 1.78164000 1.81194000 1.79415203 0.01441449 71004 1411344000 2014.09.22 00:00 1.78844000 1.80663000 1.78491000 1.80687000 1.79534041 0.01370997 50218 1411430400 2014.09.23 00:00 1.80643000 1.81528000 1.79838000 1.81666000 1.79723942 0.01459708 57565 1411516800 2014.09.24 00:00 1.81518000 1.80688000 1.80604000 1.82014000 1.79815757 0.01509111 53582 1411603200 2014.09.25 00:00 1.80673000 1.81243000 1.80593000 1.81569000 1.79951685 0.01596372 57875 1411689600 2014.09.26 00:00 1.81248000 1.81225000 1.80837000 1.81581000 1.80072953 0.01669808 48442 1411948800 2014.09.29 00:00 1.80884000 1.81308000 1.80774000 1.81443000 1.80190576 0.01745293 54686 1412035200 2014.09.30 00:00 1.81238000 1.81513000 1.80674000 1.81927000 1.80316521 0.01829719 58810 1412121600 2014.10.01 00:00 1.81503000 1.80658000 1.80628000 1.81780000 1.80349043 0.01829915 56360 1412208000 2014.10.02 00:00 1.80653000 1.80113000 1.79436000 1.80743000 1.80326563 0.01714484 68800 1412294400 2014.10.03 00:00 1.80108000 1.79628000 1.79459000 1.80386000 1.80260033 0.01595581 52745 1412553600 2014.10.06 00:00 1.79663000 1.78998000 1.78713000 1.79870000 1.80139839 0.01375546 50132 1412640000 2014.10.07 00:00 1.78983000 1.79840000 1.78983000 1.80145000 1.80111283 0.01162515 60474 1412726400 2014.10.08 00:00 1.79803000 1.79583000 1.79270000 1.80170000 1.80060971 0.00982272 70380 1412812800 2014.10.09 00:00 1.79577000 1.80263000 1.79304000 1.80345000 1.80080212 0.00970586 68579 1412899200 2014.10.10 00:00 1.80283000 1.80140000 1.78898000 1.80592000 1.80085906 0.00968114 64425 1413158400 2014.10.13 00:00 1.79686000 1.80073000 1.79686000 1.80593000 1.80084677 0.00955700 50856 1413244800 2014.10.14 00:00 1.80003000 1.79653000 1.78666000 1.80402000 1.80043565 0.00901884 64647 1413331200 2014.10.15 00:00 1.79643000 1.80258000 1.79537000 1.81302000 1.80063987 0.00866819 86413 1413417600 2014.10.16 00:00 1.80243000 1.81103000 1.79778000 1.81703000 1.80162941 0.00855883 76348 1413504000 2014.10.17 00:00 1.80877000 1.81413000 1.80239000 1.81632000 1.80281994 0.00761159 62534 1413763200 2014.10.20 00:00 1.81743000 1.82393000 1.81243000 1.82593000 1.80483042 0.00845632 51016 1413849600 2014.10.21 00:00 1.82383000 1.80813000 1.80745000 1.82561000 1.80514467 0.00814257 55801 1413936000 2014.10.22 00:00 1.80781000 1.80275000 1.79389000 1.81081000 1.80491660 0.00815697 56140 1414022400 2014.10.23 00:00 1.80188000 1.80028000 1.79582000 1.80759000 1.80447502 0.00804601 60353 1414108800 2014.10.24 00:00 1.80013000 1.80782000 1.79652000 1.80849000 1.80479359 0.00790021 54229 1414368000 2014.10.27 00:00 1.80571000 1.81298000 1.80558000 1.81472000 1.80557325 0.00797077 47551 1414454400 2014.10.28 00:00 1.81298000 1.80133000 1.80125000 1.81423000 1.80516913 0.00765077 57956 1414540800 2014.10.29 00:00 1.80118000 1.79053000 1.79043000 1.80303000 1.80377493 0.00805123 62258 1414627200 2014.10.30 00:00 1.79078000 1.79023000 1.78568000 1.79483000 1.80248493 0.00846747 69115 1414713600 2014.10.31 00:00 1.78953000 1.80133000 1.78883000 1.80927000 1.80237494 0.00835961 79085 1414972800 2014.11.03 00:00 1.80183000 1.81378000 1.79838000 1.81772000 1.80346114 0.00817014 66697 1415059200 2014.11.04 00:00 1.81398000 1.82548000 1.81339000 1.82881000 1.80555817 0.00932395 64983 1415145600 2014.11.05 00:00 1.82483000 1.81893000 1.81649000 1.82752000 1.80683168 0.00952940 72167 1415232000 2014.11.06 00:00 1.81863000 1.80848000 1.80773000 1.82234000 1.80698866 0.00949494 76060 1415318400 2014.11.07 00:00 1.80818000 1.79821000 1.79423000 1.81278000 1.80615260 0.00960519 68270 1415577600 2014.11.10 00:00 1.79804000 1.80280000 1.79543000 1.80418000 1.80583330 0.00957682 47757 1415664000 2014.11.11 00:00 1.80278000 1.80423000 1.79854000 1.80696000 1.80568061 0.00937444 48577 1415750400 2014.11.12 00:00 1.80434000 1.78578000 1.78305000 1.80760000 1.80378531 0.01060252 59635 1415836800 2014.11.13 00:00 1.78518000 1.78608000 1.78013000 1.78948000 1.80209909 0.01148618 51682 1415923200 2014.11.14 00:00 1.78593000 1.76909000 1.76651000 1.78759000 1.79895537 0.01386583 58200 1416182400 2014.11.17 00:00 1.76936000 1.76853000 1.76645000 1.77399000 1.79605771 0.01486183 50557 1416268800 2014.11.18 00:00 1.76683000 1.76578000 1.76098000 1.77175000 1.79317412 0.01665328 53634 1416355200 2014.11.19 00:00 1.76598000 1.77833000 1.76531000 1.78055000 1.79176040 0.01718041 61975 1416441600 2014.11.20 00:00 1.77838000 1.77388000 1.77207000 1.78060000 1.79005750 0.01794628 63669 1416528000 2014.11.21 00:00 1.77368000 1.75881000 1.75399000 1.77563000 1.78708155 0.01949035 67692 1416787200 2014.11.24 00:00 1.75696000 1.77131000 1.75666000 1.77599000 1.78557950 0.01928053 60736 1416873600 2014.11.25 00:00 1.77137000 1.76756000 1.76377000 1.77411000 1.78386335 0.01975118 69709 1416960000 2014.11.26 00:00 1.76748000 1.77523000 1.76710000 1.77864000 1.78304113 0.01998522 59466 1417046400 2014.11.27 00:00 1.77547000 1.78216000 1.76898000 1.78526000 1.78295721 0.01994161 56235 1417132800 2014.11.28 00:00 1.78209000 1.78683000 1.78191000 1.79322000 1.78332605 0.01945883 70037 1417392000 2014.12.01 00:00 1.78798000 1.78158000 1.78099000 1.79477000 1.78315976 0.01825272 74561 1417478400 2014.12.02 00:00 1.78163000 1.78363000 1.77819000 1.78670000 1.78320454 0.01560790 64496 1417564800 2014.12.03 00:00 1.78333000 1.78273000 1.77902000 1.79029000 1.78315935 0.01340355 67288 1417651200 2014.12.04 00:00 1.78278000 1.78393000 1.77829000 1.78917000 1.78323274 0.01216757 69288 1417737600 2014.12.05 00:00 1.78393000 1.78206000 1.77971000 1.79110000 1.78312105 0.01166554 63004 1417996800 2014.12.08 00:00 1.78066000 1.79618000 1.77968000 1.79757000 1.78436476 0.01168695 65445 1418083200 2014.12.09 00:00 1.79592000 1.79313000 1.78818000 1.80147000 1.78519955 0.01144402 74337 1418169600 2014.12.10 00:00 1.79313000 1.80433000 1.79248000 1.80704000 1.78702150 0.01315766 73312 1418256000 2014.12.11 00:00 1.80368000 1.81198000 1.79651000 1.81472000 1.78939850 0.01546613 78786 1418342400 2014.12.12 00:00 1.81246000 1.81864000 1.81026000 1.82285000 1.79218340 0.01740362 66813 1418601600 2014.12.15 00:00 1.82123000 1.82493000 1.81140000 1.82535000 1.79530213 0.01938776 63833 1418688000 2014.12.16 00:00 1.82453000 1.83043000 1.81903000 1.83991000 1.79864764 0.02109036 73489 1418774400 2014.12.17 00:00 1.83056000 1.81183000 1.81001000 1.83374000 1.79990310 0.02129518 69611 1418860800 2014.12.18 00:00 1.81173000 1.81326000 1.80930000 1.82015000 1.80117519 0.02115791 69072 1418947200 2014.12.19 00:00 1.81461000 1.81300000 1.81067000 1.82304000 1.80230136 0.01945318 60150 1419206400 2014.12.22 00:00 1.81333000 1.81199000 1.80878000 1.81973000 1.80322409 0.01855558 42853 1419292800 2014.12.23 00:00 1.81155000 1.80273000 1.79999000 1.81400000 1.80317703 0.01674454 46890 1419379200 2014.12.24 00:00 1.80218000 1.80686000 1.80020000 1.81095000 1.80352779 0.01560701 28133 1419552000 2014.12.26 00:00 1.80366000 1.80827000 1.80325000 1.80949000 1.80397943 0.01493594 16443 1419811200 2014.12.29 00:00 1.80744000 1.80508000 1.80348000 1.81183000 1.80408424 0.01444248 35035 1419897600 2014.12.30 00:00 1.80504000 1.80638000 1.80379000 1.80914000 1.80430289 0.01354115 37716 1419984000 2014.12.31 00:00 1.80527000 1.80873000 1.80278000 1.81196000 1.80472452 0.01272281 32228 1420156800 2015.01.02 00:00 1.80785000 1.80550000 1.79884000 1.81238000 1.80479837 0.01172122 38225 1420416000 2015.01.05 00:00 1.79213000 1.79293000 1.78708000 1.80629000 1.80366805 0.01139480 62708 1420502400 2015.01.06 00:00 1.79329000 1.79293000 1.78504000 1.79534000 1.80264538 0.01104883 64475 1420588800 2015.01.07 00:00 1.79268000 1.78533000 1.78390000 1.79653000 1.80099630 0.01238634 73550 1420675200 2015.01.08 00:00 1.78556000 1.78483000 1.77643000 1.78825000 1.79945665 0.01357375 60938 1420761600 2015.01.09 00:00 1.78423000 1.79814000 1.78278000 1.80158000 1.79933125 0.01360056 65067 1421020800 2015.01.12 00:00 1.79883000 1.81643000 1.79226000 1.81691000 1.80095971 0.01302150 58469 1421107200 2015.01.13 00:00 1.81658000 1.81156000 1.80666000 1.81723000 1.80196926 0.01221743 71002 1421193600 2015.01.14 00:00 1.81186000 1.82048000 1.81120000 1.82607000 1.80373219 0.01130288 74945 1421280000 2015.01.15 00:00 1.81978000 1.81330000 1.79973000 1.82494000 1.80464341 0.00971299 87462 1421366400 2015.01.16 00:00 1.81490000 1.81380000 1.80883000 1.82784000 1.80551546 0.00975115 84502 1421625600 2015.01.19 00:00 1.81156000 1.80303000 1.80297000 1.81819000 1.80527875 0.00960405 56472 1421712000 2015.01.20 00:00 1.80296000 1.83458000 1.80106000 1.83954000 1.80806935 0.01162512 69003 1421798400 2015.01.21 00:00 1.83388000 1.86838000 1.82125000 1.87374000 1.81381322 0.01841097 74321 1421884800 2015.01.22 00:00 1.86773000 1.85848000 1.85673000 1.87972000 1.81806720 0.02163838 83485 1421971200 2015.01.23 00:00 1.85838000 1.86357000 1.85287000 1.86749000 1.82240080 0.02478735 63052 1422230400 2015.01.26 00:00 1.86644000 1.88013000 1.86518000 1.88373000 1.82789882 0.02911542 68976 1422316800 2015.01.27 00:00 1.88003000 1.88373000 1.87623000 1.88938000 1.83321607 0.03267020 72993 1422403200 2015.01.28 00:00 1.88338000 1.89673000 1.88113000 1.89906000 1.83926502 0.03673292 72125 1422489600 2015.01.29 00:00 1.89790000 1.90113000 1.89314000 1.90655000 1.84515692 0.04028920 68778 1422576000 2015.01.30 00:00 1.90166000 1.91421000 1.89998000 1.92752000 1.85173340 0.04401913 69643 1422835200 2015.02.02 00:00 1.91442000 1.88973000 1.88617000 1.92485000 1.85535213 0.04386293 63351 1422921600 2015.02.03 00:00 1.88931000 1.88273000 1.87642000 1.89996000 1.85795954 0.04268604 75756 1423008000 2015.02.04 00:00 1.88238000 1.90938000 1.87979000 1.91901000 1.86285673 0.04208053 74143 1423094400 2015.02.05 00:00 1.90763000 1.90583000 1.89757000 1.91474000 1.86694942 0.04016232 75709 1423180800 2015.02.06 00:00 1.90548000 1.90820000 1.89184000 1.91253000 1.87087805 0.03875265 68221 1423440000 2015.02.09 00:00 1.90818000 1.89653000 1.89177000 1.91002000 1.87332109 0.03751755 64355 1423526400 2015.02.10 00:00 1.89663000 1.92013000 1.89639000 1.92589000 1.87777908 0.03670581 70193 1423612800 2015.02.11 00:00 1.91963000 1.92388000 1.91722000 1.93620000 1.88216965 0.03610367 65737 1423699200 2015.02.12 00:00 1.92323000 1.92453000 1.91063000 1.93122000 1.88620397 0.03403045 71312 1423785600 2015.02.13 00:00 1.92433000 1.91651000 1.91296000 1.92855000 1.88909026 0.03055582 65301 1424044800 2015.02.16 00:00 1.91809000 1.91513000 1.91201000 1.91994000 1.89157023 0.02399350 46674 1424131200 2015.02.17 00:00 1.91295000 1.90173000 1.89886000 1.91603000 1.89253783 0.02017136 66757 1424217600 2015.02.18 00:00 1.90118000 1.92223000 1.90043000 1.92393000 1.89536565 0.01958244 66184 1424304000 2015.02.19 00:00 1.92218000 1.92588000 1.92184000 1.93806000 1.89827178 0.01788025 69425 1424390400 2015.02.20 00:00 1.92583000 1.92996000 1.91086000 1.93289000 1.90128971 0.01623630 68824 1424649600 2015.02.23 00:00 1.92943000 1.94313000 1.92719000 1.94780000 1.90527450 0.01645344 61106 1424736000 2015.02.24 00:00 1.94252000 1.93008000 1.92918000 1.95562000 1.90763693 0.01574500 70980 1424822400 2015.02.25 00:00 1.92923000 1.93133000 1.92169000 1.93408000 1.90989341 0.01560878 69354 1424908800 2015.02.26 00:00 1.93058000 1.92783000 1.92033000 1.93525000 1.91160166 0.01543090 77939 1424995200 2015.02.27 00:00 1.92885000 1.92932000 1.91889000 1.93479000 1.91328912 0.01546282 74810 1425254400 2015.03.02 00:00 1.92868000 1.92608000 1.92058000 1.93232000 1.91450730 0.01443138 61958 1425340800 2015.03.03 00:00 1.92583000 1.91893000 1.91050000 1.92697000 1.91492851 0.01241066 70010 1425427200 2015.03.04 00:00 1.91918000 1.89568000 1.89321000 1.92311000 1.91309532 0.01384439 71613 1425513600 2015.03.05 00:00 1.89653000 1.90288000 1.89117000 1.90650000 1.91212243 0.01441010 75192 1425600000 2015.03.06 00:00 1.90298000 1.89810000 1.89030000 1.90564000 1.91078696 0.01538990 75550 1425859200 2015.03.09 00:00 1.89668000 1.90703000 1.89653000 1.90736000 1.91042915 0.01528948 71179 1425945600 2015.03.10 00:00 1.90628000 1.91138000 1.89948000 1.91213000 1.91051971 0.01508473 91041 1426032000 2015.03.11 00:00 1.91123000 1.90333000 1.90082000 1.91428000 1.90983498 0.01523138 98595 1426118400 2015.03.12 00:00 1.90283000 1.88763000 1.88663000 1.90570000 1.90772022 0.01665173 90039 1426204800 2015.03.13 00:00 1.88773000 1.88398000 1.87920000 1.89381000 1.90545924 0.01837764 88100 1426464000 2015.03.16 00:00 1.88484000 1.89356000 1.88445000 1.89621000 1.90432598 0.01896464 76435 1426550400 2015.03.17 00:00 1.89398000 1.88593000 1.87910000 1.89644000 1.90257398 0.02021635 77090 1426636800 2015.03.18 00:00 1.88573000 1.88153000 1.87074000 1.89130000 1.90056979 0.02116667 90020 1426723200 2015.03.19 00:00 1.88072000 1.87538000 1.87238000 1.89060000 1.89817077 0.02213292 103241 1426809600 2015.03.20 00:00 1.87558000 1.87793000 1.86661000 1.88551000 1.89624307 0.02218099 88501 1427068800 2015.03.23 00:00 1.87831000 1.87141000 1.86615000 1.88320000 1.89387802 0.02110865 91301 1427155200 2015.03.24 00:00 1.87238000 1.85463000 1.85448000 1.87318000 1.89014011 0.02243434 83154 1427241600 2015.03.25 00:00 1.85488000 1.86253000 1.85422000 1.86884000 1.88751058 0.02208533 79202 1427328000 2015.03.26 00:00 1.86223000 1.85301000 1.84776000 1.86461000 1.88422481 0.02235627 87101 1427414400 2015.03.27 00:00 1.85253000 1.87683000 1.85236000 1.87790000 1.88352054 0.02017965 82426 1427673600 2015.03.30 00:00 1.87603000 1.87733000 1.86870000 1.88370000 1.88293097 0.01793828 72083 1427760000 2015.03.31 00:00 1.87663000 1.87908000 1.87620000 1.89124000 1.88256421 0.01608150 82403 1427846400 2015.04.01 00:00 1.87893000 1.87078000 1.86542000 1.88506000 1.88144190 0.01607950 77448 1427932800 2015.04.02 00:00 1.87033000 1.86213000 1.86098000 1.87612000 1.87960267 0.01596189 71073 1428019200 2015.04.03 00:00 1.86234000 1.86101000 1.85358000 1.86523000 1.87783194 0.01597892 43856 1428278400 2015.04.06 00:00 1.85754000 1.85693000 1.85693000 1.86655000 1.87584128 0.01524702 50731 1428364800 2015.04.07 00:00 1.85693000 1.85173000 1.85168000 1.86394000 1.87354497 0.01386163 73142 1428451200 2015.04.08 00:00 1.85123000 1.86525000 1.85107000 1.87222000 1.87275497 0.01218645 76739 1428537600 2015.04.09 00:00 1.86454000 1.85048000 1.85048000 1.86897000 1.87063355 0.01237944 76160 1428624000 2015.04.10 00:00 1.85165000 1.83972000 1.83873000 1.85441000 1.86768940 0.01347267 72308 1428883200 2015.04.13 00:00 1.83772000 1.84816000 1.83730000 1.84977000 1.86582946 0.01268482 69127 1428969600 2015.04.14 00:00 1.84832000 1.84487000 1.83910000 1.85112000 1.86383332 0.01246998 72461 1429056000 2015.04.15 00:00 1.84470000 1.82406000 1.82191000 1.85772000 1.86004538 0.01433445 82409 1429142400 2015.04.16 00:00 1.82459000 1.81970000 1.81656000 1.83549000 1.85620296 0.01641268 95104 1429228800 2015.04.17 00:00 1.81933000 1.83125000 1.81485000 1.83494000 1.85382649 0.01664472 80785 1429488000 2015.04.20 00:00 1.82642000 1.82320000 1.81642000 1.82995000 1.85090968 0.01760790 73265 1429574400 2015.04.21 00:00 1.82263000 1.83318000 1.81788000 1.83803000 1.84922114 0.01816908 76509 1429660800 2015.04.22 00:00 1.83298000 1.83992000 1.82787000 1.84645000 1.84833532 0.01812493 78878 1429747200 2015.04.23 00:00 1.84001000 1.82804000 1.82575000 1.84305000 1.84640243 0.01884214 76759 1429833600 2015.04.24 00:00 1.82831000 1.84986000 1.82623000 1.85032000 1.84673172 0.01756411 78041 1430092800 2015.04.27 00:00 1.84901000 1.84134000 1.83378000 1.85002000 1.84621823 0.01620760 74384 1430179200 2015.04.28 00:00 1.84114000 1.84523000 1.83752000 1.84887000 1.84612411 0.01443593 83883 1430265600 2015.04.29 00:00 1.84525000 1.85484000 1.84346000 1.85540000 1.84695419 0.01366636 91436 1430352000 2015.04.30 00:00 1.85360000 1.85365000 1.84858000 1.86527000 1.84759189 0.01352004 96180 1430438400 2015.05.01 00:00 1.85297000 1.84308000 1.83998000 1.86057000 1.84716219 0.01305293 68398 1430697600 2015.05.04 00:00 1.84039000 1.82837000 1.82752000 1.84595000 1.84537245 0.01279387 74026 1430784000 2015.05.05 00:00 1.82794000 1.83185000 1.82277000 1.83553000 1.84408460 0.01257446 76492 1430870400 2015.05.06 00:00 1.83141000 1.83610000 1.82358000 1.83802000 1.84332416 0.01143482 77745 1430956800 2015.05.07 00:00 1.83491000 1.84882000 1.83137000 1.85375000 1.84384758 0.01163091 81193 1431043200 2015.05.08 00:00 1.86446000 1.86560000 1.85996000 1.87910000 1.84591924 0.01342229 96621 1431302400 2015.05.11 00:00 1.86591000 1.88565000 1.86534000 1.88905000 1.84970312 0.01752486 71948 1431388800 2015.05.12 00:00 1.88560000 1.88267000 1.87816000 1.89235000 1.85284282 0.02025415 73267 1431475200 2015.05.13 00:00 1.88251000 1.88246000 1.87194000 1.88705000 1.85566350 0.02139788 75615 1431561600 2015.05.14 00:00 1.88237000 1.88996000 1.87833000 1.89360000 1.85892984 0.02238951 71786 1431648000 2015.05.15 00:00 1.88994000 1.88961000 1.88783000 1.89929000 1.86185176 0.02356173 69085 1431907200 2015.05.18 00:00 1.89010000 1.90320000 1.88495000 1.90651000 1.86578969 0.02494489 60151 1431993600 2015.05.19 00:00 1.90234000 1.89693000 1.88378000 1.90449000 1.86875543 0.02572037 72572 1432080000 2015.05.20 00:00 1.89583000 1.89617000 1.89145000 1.90486000 1.87136634 0.02638422 78040 1432166400 2015.05.21 00:00 1.89558000 1.91032000 1.89179000 1.91853000 1.87507621 0.02694234 71647 1432252800 2015.05.22 00:00 1.90983000 1.90319000 1.90141000 1.91238000 1.87775372 0.02776514 74311 1432512000 2015.05.25 00:00 1.90035000 1.90308000 1.90015000 1.90708000 1.88016574 0.02770650 49371 1432598400 2015.05.26 00:00 1.90312000 1.91223000 1.89981000 1.91523000 1.88321948 0.02816870 75743 1432684800 2015.05.27 00:00 1.91238000 1.91098000 1.90500000 1.91854000 1.88586334 0.02868183 70356 1432771200 2015.05.28 00:00 1.91108000 1.90313000 1.90239000 1.91668000 1.88750779 0.02835153 76158 1432857600 2015.05.29 00:00 1.90333000 1.90158000 1.89540000 1.91293000 1.88884800 0.02694370 63535 1433116800 2015.06.01 00:00 1.90257000 1.90316000 1.89661000 1.90942000 1.89021104 0.02362088 76659 1433203200 2015.06.02 00:00 1.90195000 1.90259000 1.89872000 1.91217000 1.89138999 0.01984846 77256 1433289600 2015.06.03 00:00 1.90278000 1.90941000 1.89565000 1.91112000 1.89310618 0.01574089 75002 1433376000 2015.06.04 00:00 1.90876000 1.92071000 1.90751000 1.92194000 1.89573512 0.01287131 77761 1433462400 2015.06.05 00:00 1.91963000 1.89802000 1.89648000 1.92088000 1.89595273 0.01089067 81472 1433721600 2015.06.08 00:00 1.89916000 1.90440000 1.89298000 1.90544000 1.89675723 0.01044450 66788 1433808000 2015.06.09 00:00 1.90385000 1.89752000 1.88470000 1.90506000 1.89682987 0.00992208 74873 1433894400 2015.06.10 00:00 1.89728000 1.90294000 1.88879000 1.90691000 1.89741179 0.00912129 81566 1433980800 2015.06.11 00:00 1.90349000 1.90744000 1.89670000 1.91075000 1.89836686 0.00860821 74685 1434067200 2015.06.12 00:00 1.90686000 1.91446000 1.90333000 1.91863000 1.89989954 0.00806281 72827 1434326400 2015.06.15 00:00 1.91361000 1.92229000 1.91246000 1.92354000 1.90203196 0.00824277 63516 1434412800 2015.06.16 00:00 1.92172000 1.92315000 1.91736000 1.93087000 1.90404320 0.00846404 59948 1434499200 2015.06.17 00:00 1.92234000 1.93529000 1.92231000 1.94003000 1.90701909 0.00974475 72361 1434585600 2015.06.18 00:00 1.93601000 1.94085000 1.92967000 1.94400000 1.91024108 0.01172705 79377 1434672000 2015.06.19 00:00 1.94122000 1.94776000 1.93624000 1.95274000 1.91381431 0.01407547 58160 1434931200 2015.06.22 00:00 1.94542000 1.94771000 1.93366000 1.95069000 1.91704247 0.01583525 62535 1435017600 2015.06.23 00:00 1.94760000 1.93887000 1.93674000 1.95045000 1.91912128 0.01671904 66552 1435104000 2015.06.24 00:00 1.93896000 1.94434000 1.93640000 1.95096000 1.92152307 0.01782740 65001 1435190400 2015.06.25 00:00 1.94425000 1.94028000 1.93803000 1.94967000 1.92330944 0.01807291 63062 1435276800 2015.06.26 00:00 1.93953000 1.93886000 1.93744000 1.94911000 1.92479045 0.01792142 59128 1435536000 2015.06.29 00:00 1.93597000 1.95158000 1.93164000 1.95590000 1.92734183 0.01849458 84891 1435622400 2015.06.30 00:00 1.95128000 1.96168000 1.94388000 1.96656000 1.93061213 0.01951488 71743 1435708800 2015.07.01 00:00 1.96086000 1.96544000 1.95579000 1.96658000 1.93392907 0.02080565 69759 1435795200 2015.07.02 00:00 1.96550000 1.95739000 1.95678000 1.97237000 1.93616345 0.02156876 70532 1435881600 2015.07.03 00:00 1.95675000 1.95583000 1.95400000 1.96746000 1.93803645 0.02049463 61740 1436140800 2015.07.06 00:00 1.95598000 1.97385000 1.95462000 1.97669000 1.94144727 0.02090225 70983 1436227200 2015.07.07 00:00 1.97384000 1.96484000 1.96222000 1.97557000 1.94367515 0.01927259 80891 1436313600 2015.07.08 00:00 1.96433000 1.95763000 1.95055000 1.97030000 1.94500418 0.01725795 82742 1436400000 2015.07.09 00:00 1.95675000 1.95359000 1.94828000 1.96115000 1.94582188 0.01512370 81447 1436486400 2015.07.10 00:00 1.95396000 1.96543000 1.95202000 1.97861000 1.94768932 0.01375302 73726 1436745600 2015.07.13 00:00 1.96913000 1.97273000 1.96740000 1.98651000 1.95007414 0.01319317 72441 1436832000 2015.07.14 00:00 1.97209000 1.99022000 1.96966000 1.99582000 1.95389756 0.01391961 75248 1436918400 2015.07.15 00:00 1.98997000 2.01972000 1.98907000 2.02579000 1.96016636 0.01905276 75481 1437004800 2015.07.16 00:00 2.01879000 2.02340000 2.01241000 2.02506000 1.96618861 0.02323143 78017 1437091200 2015.07.17 00:00 2.02237000 2.02447000 2.01837000 2.03242000 1.97173922 0.02664570 65658 1437350400 2015.07.20 00:00 2.02324000 2.02254000 2.01830000 2.02737000 1.97657739 0.02897272 66013 1437436800 2015.07.21 00:00 2.02286000 2.01370000 2.00912000 2.02614000 1.98011288 0.02935576 76199 1437523200 2015.07.22 00:00 2.01262000 2.03418000 2.01261000 2.03896000 1.98526213 0.03127498 70372 1437609600 2015.07.23 00:00 2.03338000 2.02227000 2.01602000 2.03825000 1.98878669 0.03115296 76737 1437696000 2015.07.24 00:00 2.02150000 2.02255000 2.01623000 2.03150000 1.99200224 0.03033988 65363 1437955200 2015.07.27 00:00 2.02157000 2.02826000 2.01431000 2.03054000 1.99545536 0.03033202 57132 1438041600 2015.07.28 00:00 2.02763000 2.01717000 2.01513000 2.03235000 1.99752342 0.02992971 61571 1438128000 2015.07.29 00:00 2.01682000 2.01994000 2.01159000 2.03006000 1.99965833 0.02960237 63368 1438214400 2015.07.30 00:00 2.01936000 2.02820000 2.01917000 2.03572000 2.00237659 0.02881619 70495 1438300800 2015.07.31 00:00 2.02827000 2.04483000 2.02633000 2.04532000 2.00641977 0.02841629 72169 1438560000 2015.08.03 00:00 2.04467000 2.05019000 2.04350000 2.05838000 2.01058836 0.02911750 58775 1438646400 2015.08.04 00:00 2.04969000 2.05270000 2.04071000 2.05581000 2.01459900 0.02875938 64986 1438732800 2015.08.05 00:00 2.05237000 2.05628000 2.04872000 2.06287000 2.01856861 0.02719392 71133 1438819200 2015.08.06 00:00 2.05529000 2.03347000 2.03216000 2.05961000 2.01998779 0.02305333 65315 1438905600 2015.08.07 00:00 2.03346000 2.03455000 2.02078000 2.04021000 2.02137467 0.01948526 63565 1439164800 2015.08.10 00:00 2.03199000 2.02687000 2.02640000 2.03973000 2.02189804 0.01599752 53513 1439251200 2015.08.11 00:00 2.02748000 2.04179000 2.02622000 2.04789000 2.02379251 0.01397089 61546 1439337600 2015.08.12 00:00 2.04205000 2.02619000 2.02323000 2.04609000 2.02402084 0.01383197 51100 1439424000 2015.08.13 00:00 2.02608000 2.03820000 2.02500000 2.04189000 2.02537124 0.01348529 40815 1439510400 2015.08.14 00:00 2.03770000 2.04841000 2.03710000 2.04992000 2.02756541 0.01338603 36699 1439769600 2015.08.17 00:00 2.04929000 2.03901000 2.03606000 2.05733000 2.02865537 0.01310604 33678 1439856000 2015.08.18 00:00 2.03833000 2.04452000 2.03795000 2.05901000 2.03016628 0.01244317 39767 1439942400 2015.08.19 00:00 2.04420000 2.05801000 2.04244000 2.06176000 2.03281807 0.01285796 41623 1440028800 2015.08.20 00:00 2.05691000 2.05253000 2.04717000 2.06165000 2.03469539 0.01275033 48469 1440115200 2015.08.21 00:00 2.05290000 2.06736000 2.04573000 2.06973000 2.03780631 0.01351221 48360 1440374400 2015.08.24 00:00 2.06666000 2.09549000 2.06626000 2.09718000 2.04329999 0.01757494 64259 1440460800 2015.08.25 00:00 2.09538000 2.09238000 2.07812000 2.09712000 2.04797428 0.01942516 69239 1440547200 2015.08.26 00:00 2.09214000 2.05560000 2.05552000 2.09572000 2.04870054 0.01842575 65478 1440633600 2015.08.27 00:00 2.05534000 2.03271000 2.02860000 2.05991000 2.04717763 0.01833575 44935 1440720000 2015.08.28 00:00 2.03276000 2.03408000 2.02887000 2.04684000 2.04593024 0.01872555 56526 1440979200 2015.08.31 00:00 2.03484000 2.01618000 2.01277000 2.05277000 2.04309688 0.02024540 41860 1441065600 2015.09.01 00:00 2.01590000 2.02891000 2.00930000 2.03317000 2.04174575 0.02062383 59024 1441152000 2015.09.02 00:00 2.02713000 2.02961000 2.01740000 2.03859000 2.04058996 0.02074909 39598 1441238400 2015.09.03 00:00 2.02897000 2.01061000 2.00304000 2.03277000 2.03773473 0.02232845 33656 1441324800 2015.09.04 00:00 2.01089000 2.01351000 2.00653000 2.01892000 2.03542761 0.02356183 37230 1441584000 2015.09.07 00:00 2.01116000 2.03155000 2.01069000 2.03454000 2.03505832 0.02361896 26347 1441670400 2015.09.08 00:00 2.03204000 2.03352000 2.02663000 2.04352000 2.03491181 0.02361962 34533 1441756800 2015.09.09 00:00 2.03273000 2.03679000 2.02375000 2.03919000 2.03509068 0.02348224 35103 1441843200 2015.09.10 00:00 2.03562000 2.04663000 2.02704000 2.05160000 2.03618967 0.02325079 42111 1441929600 2015.09.11 00:00 2.04318000 2.04542000 2.03997000 2.05082000 2.03706875 0.02293039 36432 1442188800 2015.09.14 00:00 2.04385000 2.04578000 2.03657000 2.04886000 2.03789839 0.02278875 26617 1442275200 2015.09.15 00:00 2.04557000 2.03274000 2.03022000 2.04712000 2.03740711 0.02288428 33764 1442361600 2015.09.16 00:00 2.03198000 2.04062000 2.02612000 2.05071000 2.03771310 0.02236523 33952 1442448000 2015.09.17 00:00 2.04061000 2.05484000 2.04031000 2.05601000 2.03934424 0.02217797 43189 1442534400 2015.09.18 00:00 2.05300000 2.05211000 2.03403000 2.05483000 2.04056002 0.02138024 59600 1442793600 2015.09.21 00:00 2.05316000 2.05530000 2.04527000 2.05592000 2.04196383 0.01795036 49674 1442880000 2015.09.22 00:00 2.05542000 2.03833000 2.03679000 2.05605000 2.04161775 0.01386692 45359 1442966400 2015.09.23 00:00 2.03840000 2.02966000 2.02004000 2.04054000 2.04047892 0.01330050 46826 1443052800 2015.09.24 00:00 2.03093000 2.02771000 2.02586000 2.04403000 2.03926283 0.01306389 58288 1443139200 2015.09.25 00:00 2.02637000 2.02448000 2.01709000 2.03303000 2.03785494 0.01301634 48635 1443398400 2015.09.28 00:00 2.02378000 2.03181000 2.02264000 2.03270000 2.03727923 0.01205728 65623 1443484800 2015.09.29 00:00 2.03234000 2.03309000 2.02613000 2.03980000 2.03688026 0.01190196 79492 1443571200 2015.09.30 00:00 2.03372000 2.01331000 2.01226000 2.03744000 2.03463547 0.01276313 78348 1443657600 2015.10.01 00:00 2.01357000 2.00759000 2.00398000 2.01652000 2.03205971 0.01333341 72481 1443744000 2015.10.02 00:00 2.00649000 1.99587000 1.99532000 2.01535000 2.02861307 0.01582188 75819 1444003200 2015.10.05 00:00 1.99558000 1.98159000 1.98092000 2.00120000 2.02413469 0.02012745 84170 1444089600 2015.10.06 00:00 1.98172000 1.98419000 1.98047000 1.99216000 2.02033043 0.02304701 68554 1444176000 2015.10.07 00:00 1.98466000 1.99976000 1.98327000 2.00273000 2.01837134 0.02385182 85309 1444262400 2015.10.08 00:00 2.00073000 1.99695000 1.99140000 2.00304000 2.01633121 0.02411076 87538 1444348800 2015.10.09 00:00 1.99610000 1.98062000 1.97763000 1.99846000 2.01293015 0.02546115 75158 1444608000 2015.10.12 00:00 1.98307000 1.99459000 1.97971000 1.99690000 2.01118347 0.02519012 50947 1444694400 2015.10.13 00:00 1.99305000 1.98770000 1.97335000 2.00488000 2.00894694 0.02583973 74441 1444780800 2015.10.14 00:00 1.98797000 2.00159000 1.98449000 2.00860000 2.00824628 0.02507165 82645 1444867200 2015.10.15 00:00 2.00173000 1.98789000 1.98651000 2.00262000 2.00630759 0.02357957 75582 1444953600 2015.10.16 00:00 1.98881000 1.99371000 1.98607000 1.99836000 2.00510782 0.02156912 63909 1445212800 2015.10.19 00:00 1.99157000 2.01307000 1.99154000 2.01496000 2.00586612 0.01847674 57962 1445299200 2015.10.20 00:00 2.01258000 2.00431000 2.00011000 2.01948000 2.00571792 0.01698309 74574 1445385600 2015.10.21 00:00 2.00449000 2.02563000 2.00260000 2.02872000 2.00761431 0.01699015 77661 1445472000 2015.10.22 00:00 2.02468000 2.01458000 2.01357000 2.03288000 2.00827771 0.01663261 80919 1445558400 2015.10.23 00:00 2.01427000 2.01624000 2.00823000 2.02616000 2.00903602 0.01658183 85929 1445817600 2015.10.26 00:00 2.01459000 2.01892000 2.01395000 2.02239000 2.00997735 0.01633975 70574 1445904000 2015.10.27 00:00 2.01904000 2.02926000 2.01904000 2.03176000 2.01181380 0.01703490 76748 1445990400 2015.10.28 00:00 2.03018000 2.01282000 2.00527000 2.03251000 2.01190962 0.01708656 93024 1446076800 2015.10.29 00:00 2.01274000 2.01598000 2.00868000 2.02045000 2.01229728 0.01729414 79164 1446163200 2015.10.30 00:00 2.01573000 2.01547000 2.01420000 2.02648000 2.01259944 0.01706923 92338 1446422400 2015.11.02 00:00 2.01768000 2.01832000 2.01502000 2.03066000 2.01314426 0.01590160 72412 1446508800 2015.11.03 00:00 2.01804000 2.01292000 2.01072000 2.02349000 2.01312290 0.01451498 80283 1446595200 2015.11.04 00:00 2.01385000 2.02243000 2.01136000 2.02662000 2.01400929 0.01468635 78125 1446681600 2015.11.05 00:00 2.02307000 2.00263000 2.00042000 2.02770000 2.01292555 0.01402507 91471 1446768000 2015.11.06 00:00 2.00205000 2.00135000 1.98565000 2.00653000 2.01182312 0.01203400 87985 1447027200 2015.11.09 00:00 1.99965000 2.00807000 1.99874000 2.00874000 2.01146568 0.01138421 77822 1447113600 2015.11.10 00:00 2.00711000 2.00647000 2.00093000 2.00932000 2.01098990 0.01012274 73727 1447200000 2015.11.11 00:00 2.00694000 2.01746000 2.00590000 2.02020000 2.01160610 0.00997157 72713 1447286400 2015.11.12 00:00 2.01703000 2.02397000 2.01350000 2.02933000 2.01278361 0.00868643 86588 1447372800 2015.11.13 00:00 2.02370000 2.02974000 2.01916000 2.03071000 2.01439851 0.00809522 76584 1447632000 2015.11.16 00:00 2.02544000 2.02641000 2.02003000 2.03255000 2.01554246 0.00836432 75358 1447718400 2015.11.17 00:00 2.02633000 2.02599000 2.01991000 2.02905000 2.01653746 0.00816926 102330 1447804800 2015.11.18 00:00 2.02544000 2.02641000 2.02226000 2.03447000 2.01747770 0.00818408 92693 1447891200 2015.11.19 00:00 2.02690000 2.03092000 2.01940000 2.03496000 2.01875792 0.00869873 108446 1447977600 2015.11.20 00:00 2.03151000 2.02773000 2.02296000 2.03616000 2.01961241 0.00895920 99867 1448236800 2015.11.23 00:00 2.02447000 2.02100000 2.01928000 2.03423000 2.01974456 0.00897666 100505 1448323200 2015.11.24 00:00 2.02085000 2.00602000 2.00132000 2.02140000 2.01843746 0.00903261 106956 1448409600 2015.11.25 00:00 2.00597000 2.01014000 2.00293000 2.01479000 2.01764722 0.00908572 100965 1448496000 2015.11.26 00:00 2.00957000 2.00720000 2.00526000 2.01266000 2.01665225 0.00936137 68279 1448582400 2015.11.27 00:00 2.00680000 2.01046000 2.00343000 2.01294000 2.01606251 0.00948596 77731 1448841600 2015.11.30 00:00 2.00909000 2.01143000 2.00230000 2.01345000 2.01562132 0.00955653 87585 1448928000 2015.12.01 00:00 2.01116000 2.01430000 2.00558000 2.01790000 2.01549548 0.00955449 108384 1449014400 2015.12.02 00:00 2.01479000 1.99457000 1.99247000 2.01541000 2.01350258 0.01064081 91231 1449100800 2015.12.03 00:00 1.99339000 2.02209000 1.98500000 2.02353000 2.01432043 0.01036560 83525 1449187200 2015.12.04 00:00 2.02207000 2.01809000 2.01339000 2.02841000 2.01467943 0.00989972 107926 1449446400 2015.12.07 00:00 2.01929000 2.03182000 2.01822000 2.03766000 2.01631187 0.01009809 85688 1449532800 2015.12.08 00:00 2.03240000 2.03839000 2.02972000 2.04256000 2.01841455 0.01056617 105616 1449619200 2015.12.09 00:00 2.03848000 2.06107000 2.03642000 2.06457000 2.02247697 0.01381517 100218 1449705600 2015.12.10 00:00 2.05959000 2.06507000 2.04723000 2.06787000 2.02653345 0.01691215 102458 1449792000 2015.12.11 00:00 2.06540000 2.09413000 2.06470000 2.09496000 2.03297122 0.02339495 95276 1450051200 2015.12.14 00:00 2.08692000 2.07890000 2.07032000 2.09104000 2.03734539 0.02641284 111264 1450137600 2015.12.15 00:00 2.07886000 2.06499000 2.06123000 2.08332000 2.03997821 0.02767432 106928 1450224000 2015.12.16 00:00 2.06590000 2.06646000 2.06254000 2.07880000 2.04250028 0.02880208 113654 1450310400 2015.12.17 00:00 2.06673000 2.07685000 2.06021000 2.08051000 2.04577168 0.03057531 116344 1450396800 2015.12.18 00:00 2.07592000 2.07709000 2.06537000 2.08632000 2.04875438 0.03193541 99326 1450656000 2015.12.21 00:00 2.07417000 2.07754000 2.07259000 2.08626000 2.05149587 0.03272624 104112 1450742400 2015.12.22 00:00 2.07727000 2.06368000 2.06172000 2.07895000 2.05265626 0.03151625 74815 1450828800 2015.12.23 00:00 2.06385000 2.05972000 2.05740000 2.07497000 2.05332900 0.03023018 84778 1450915200 2015.12.24 00:00 2.05972000 2.05903000 2.05798000 2.07057000 2.05387195 0.02852686 47554 1451260800 2015.12.28 00:00 2.06155000 2.06888000 2.06020000 2.07309000 2.05530129 0.02715920 76135 1451347200 2015.12.29 00:00 2.06878000 2.05113000 2.04605000 2.07037000 2.05490402 0.02532850 91461 1451433600 2015.12.30 00:00 2.04987000 2.05666000 2.04943000 2.06725000 2.05507126 0.02363918 99698 1451520000 2015.12.31 00:00 2.05450000 2.03745000 2.03553000 2.06188000 2.05339304 0.02013653 81392 1451865600 2016.01.04 00:00 2.03634000 2.05320000 2.03632000 2.05926000 2.05337466 0.01888733 93789 1451952000 2016.01.05 00:00 2.05232000 2.05344000 2.04227000 2.05469000 2.05338088 0.01715741 93513 1452038400 2016.01.06 00:00 2.05119000 2.05886000 2.05091000 2.06618000 2.05390270 0.01620910 129494 1452124800 2016.01.07 00:00 2.05836000 2.06253000 2.04701000 2.06759000 2.05472435 0.01542587 146159 1452211200 2016.01.08 00:00 2.06233000 2.05807000 2.04788000 2.06539000 2.05504298 0.01518477 119381 1452470400 2016.01.11 00:00 2.05790000 2.06711000 2.05230000 2.07433000 2.05619222 0.01459132 113572 1452556800 2016.01.12 00:00 2.06660000 2.06020000 2.04391000 2.07234000 2.05657392 0.01170504 126982 1452643200 2016.01.13 00:00 2.06010000 2.06600000 2.04560000 2.07709000 2.05747164 0.01037744 136161 1452729600 2016.01.14 00:00 2.06689000 2.07068000 2.06448000 2.07567000 2.05872958 0.01015881 137852 1452816000 2016.01.15 00:00 2.07067000 2.07239000 2.06802000 2.09209000 2.06003057 0.01006774 120497 1453075200 2016.01.18 00:00 2.08119000 2.07318000 2.06896000 2.08159000 2.06128290 0.00957284 71461 1453161600 2016.01.19 00:00 2.07262000 2.06367000 2.05005000 2.07517000 2.06151024 0.00890540 85333 1453248000 2016.01.20 00:00 2.06347000 2.05785000 2.05096000 2.07968000 2.06116165 0.00816551 108964 1453334400 2016.01.21 00:00 2.05746000 2.02878000 2.02033000 2.06162000 2.05807768 0.01070533 119634 1453420800 2016.01.22 00:00 2.02976000 2.01503000 2.01503000 2.03398000 2.05397790 0.01458402 111761 1453680000 2016.01.25 00:00 2.01539000 2.03599000 2.01487000 2.03621000 2.05226477 0.01536014 102668 1453766400 2016.01.26 00:00 2.03374000 2.02575000 2.01448000 2.03695000 2.04973955 0.01641295 119943 1453852800 2016.01.27 00:00 2.02554000 2.00613000 1.99960000 2.02742000 2.04558626 0.01983258 119782 1453939200 2016.01.28 00:00 2.00622000 2.01432000 2.00211000 2.02769000 2.04260852 0.02157461 149076 1454025600 2016.01.29 00:00 2.01434000 1.98971000 1.98725000 2.01858000 2.03757057 0.02588616 143558 1454284800 2016.02.01 00:00 1.99030000 2.01267000 1.98829000 2.01764000 2.03519908 0.02698019 118934 1454371200 2016.02.02 00:00 2.01255000 2.02484000 2.00985000 2.02930000 2.03421251 0.02708129 118809 1454457600 2016.02.03 00:00 2.02478000 2.01163000 2.00874000 2.03118000 2.03206179 0.02759701 125703 1454544000 2016.02.04 00:00 2.01081000 2.00611000 1.98895000 2.01270000 2.02959019 0.02800614 127277 1454630400 2016.02.05 00:00 2.00589000 2.01794000 1.99228000 2.01807000 2.02848065 0.02767722 95799 1454889600 2016.02.08 00:00 2.01318000 2.00952000 2.00195000 2.01707000 2.02667487 0.02700753 105685 1454976000 2016.02.09 00:00 2.00967000 2.00658000 1.98891000 2.01327000 2.02476108 0.02667336 123873 1455062400 2016.02.10 00:00 2.00673000 2.02220000 2.00158000 2.02561000 2.02451716 0.02507039 114522 1455148800 2016.02.11 00:00 2.02231000 2.01718000 2.00785000 2.02894000 2.02381839 0.02294843 125164 1455235200 2016.02.12 00:00 2.01705000 2.00841000 1.99857000 2.02650000 2.02235092 0.02045622 107409 1455494400 2016.02.15 00:00 2.00862000 1.99650000 1.99324000 2.01126000 2.01988893 0.01760652 123113 1455580800 2016.02.16 00:00 1.99653000 1.98281000 1.97923000 2.00348000 2.01635760 0.01604012 202064 1455667200 2016.02.17 00:00 1.98293000 1.95367000 1.95342000 1.98569000 2.01038735 0.01785851 219289 1455753600 2016.02.18 00:00 1.95358000 1.96762000 1.95040000 1.97330000 2.00631427 0.01939567 209242 1455840000 2016.02.19 00:00 1.96762000 1.98197000 1.96420000 1.98242000 2.00399577 0.01998369 197518 1456099200 2016.02.22 00:00 1.96469000 1.93932000 1.92646000 1.97174000 1.99783617 0.02329971 200550 1456185600 2016.02.23 00:00 1.93919000 1.93360000 1.92708000 1.94932000 1.99171844 0.02673250 203164 1456272000 2016.02.24 00:00 1.93348000 1.90779000 1.90528000 1.93478000 1.98372526 0.03311147 238092 1456358400 2016.02.25 00:00 1.90790000 1.88868000 1.88721000 1.91468000 1.97467333 0.03983751 218719 1456444800 2016.02.26 00:00 1.88856000 1.87481000 1.87328000 1.89831000 1.96516254 0.04724142 207255 1456704000 2016.02.29 00:00 1.87161000 1.88410000 1.87161000 1.88923000 1.95744229 0.05107830 200185 1456790400 2016.03.01 00:00 1.88387000 1.87041000 1.86742000 1.89441000 1.94915350 0.05420997 180115 1456876800 2016.03.02 00:00 1.87054000 1.88869000 1.86977000 1.89804000 1.94339507 0.05531895 162718 1456963200 2016.03.03 00:00 1.88870000 1.89989000 1.88581000 1.90217000 1.93925173 0.05524020 153647 1457049600 2016.03.04 00:00 1.89984000 1.89397000 1.89151000 1.90779000 1.93493919 0.05407903 165535 1457308800 2016.03.07 00:00 1.89545000 1.89421000 1.88688000 1.89803000 1.93106022 0.05280617 150895 1457395200 2016.03.08 00:00 1.89413000 1.90563000 1.88956000 1.90782000 1.92863829 0.05062993 174000 1457481600 2016.03.09 00:00 1.90546000 1.88304000 1.88196000 1.90819000 1.92429560 0.04741642 172776 1457568000 2016.03.10 00:00 1.88329000 1.90553000 1.87511000 1.91624000 1.92250840 0.04281621 185330 1457654400 2016.03.11 00:00 1.90528000 1.90098000 1.88882000 1.90793000 1.92045807 0.03836370 132708 1457913600 2016.03.14 00:00 1.89881000 1.89633000 1.89571000 1.90735000 1.91816016 0.03436816 117061 1458000000 2016.03.15 00:00 1.89599000 1.88972000 1.88860000 1.90484000 1.91545158 0.03106314 135638 1458086400 2016.03.16 00:00 1.88980000 1.86706000 1.86677000 1.89064000 1.91084285 0.03035778 147861 1458172800 2016.03.17 00:00 1.86707000 1.87863000 1.85105000 1.88878000 1.90777496 0.02739307 175480 1458259200 2016.03.18 00:00 1.87871000 1.88472000 1.87351000 1.88765000 1.90557925 0.02115661 132108 1458518400 2016.03.21 00:00 1.87688000 1.88176000 1.87609000 1.88886000 1.90331075 0.01897932 124865 1458604800 2016.03.22 00:00 1.88185000 1.85364000 1.85102000 1.88268000 1.89858020 0.01761531 151622 1458691200 2016.03.23 00:00 1.85362000 1.86364000 1.85070000 1.86685000 1.89525257 0.01701771 133396 1458777600 2016.03.24 00:00 1.86346000 1.87305000 1.86271000 1.87905000 1.89313804 0.01646353 124079 1458864000 2016.03.25 00:00 1.87314000 1.87479000 1.86768000 1.87729000 1.89139060 0.01561770 41021 1459123200 2016.03.28 00:00 1.87441000 1.87933000 1.87145000 1.88505000 1.89024197 0.01527893 89377 1459209600 2016.03.29 00:00 1.87941000 1.88019000 1.87466000 1.88514000 1.88928464 0.01446425 143840 1459296000 2016.03.30 00:00 1.88003000 1.86401000 1.86188000 1.88245000 1.88687754 0.01480243 155671 1459382400 2016.03.31 00:00 1.86395000 1.86706000 1.84757000 1.86921000 1.88499015 0.01466020 150490 1459468800 2016.04.01 00:00 1.86700000 1.85054000 1.84914000 1.87233000 1.88170918 0.01569189 215617 1459728000 2016.04.04 00:00 1.85359000 1.86566000 1.85068000 1.86836000 1.88018069 0.01559198 184083 1459814400 2016.04.05 00:00 1.86487000 1.85941000 1.85927000 1.87376000 1.87820253 0.01481521 200611 1459900800 2016.04.06 00:00 1.85946000 1.84765000 1.84297000 1.86094000 1.87529276 0.01581391 212314 1459987200 2016.04.07 00:00 1.84712000 1.84700000 1.83769000 1.85731000 1.87259822 0.01516275 220252 1460073600 2016.04.08 00:00 1.84703000 1.83464000 1.82855000 1.84980000 1.86898315 0.01552655 197457 1460332800 2016.04.11 00:00 1.83222000 1.83575000 1.82955000 1.85023000 1.86581809 0.01559338 236197 1460419200 2016.04.12 00:00 1.83565000 1.82070000 1.81947000 1.84479000 1.86152113 0.01724512 246629 1460505600 2016.04.13 00:00 1.82063000 1.81987000 1.81187000 1.82475000 1.85755435 0.01947162 240772 1460592000 2016.04.14 00:00 1.81961000 1.81616000 1.81108000 1.82190000 1.85361203 0.02111223 205737 1460678400 2016.04.15 00:00 1.81613000 1.82099000 1.81186000 1.83040000 1.85050517 0.02133326 186075 1460937600 2016.04.18 00:00 1.83333000 1.82373000 1.82364000 1.84079000 1.84795516 0.02110635 222924 1461024000 2016.04.19 00:00 1.82343000 1.82395000 1.81817000 1.83166000 1.84566895 0.02190805 217358 1461110400 2016.04.20 00:00 1.82395000 1.81317000 1.81115000 1.82842000 1.84257381 0.02296793 222827 1461196800 2016.04.21 00:00 1.81264000 1.82357000 1.81058000 1.82802000 1.84076393 0.02248200 199345 1461283200 2016.04.22 00:00 1.82363000 1.82755000 1.81900000 1.83229000 1.83950546 0.02141441 205810 1461542400 2016.04.25 00:00 1.83032000 1.83518000 1.82762000 1.84067000 1.83909351 0.01948931 191625 1461628800 2016.04.26 00:00 1.83520000 1.83699000 1.83462000 1.85038000 1.83889317 0.01716628 193861 1461715200 2016.04.27 00:00 1.83699000 1.83160000 1.83108000 1.84280000 1.83819859 0.01615405 198757 1461801600 2016.04.28 00:00 1.83168000 1.83350000 1.82634000 1.83420000 1.83775110 0.01470701 188533 1461888000 2016.04.29 00:00 1.83352000 1.83385000 1.82393000 1.83767000 1.83737957 0.01432305 155484 1462147200 2016.05.02 00:00 1.83071000 1.83835000 1.82919000 1.84086000 1.83747199 0.01289814 99504 1462233600 2016.05.03 00:00 1.83824000 1.84911000 1.83501000 1.85113000 1.83858037 0.01286030 198064 1462320000 2016.05.04 00:00 1.84909000 1.86513000 1.84329000 1.86709000 1.84110891 0.01544403 194248 1462406400 2016.05.05 00:00 1.86514000 1.86151000 1.85508000 1.86628000 1.84305187 0.01719695 167430 1462492800 2016.05.06 00:00 1.86155000 1.86182000 1.85924000 1.87194000 1.84483931 0.01862009 166138 1462752000 2016.05.09 00:00 1.86690000 1.86721000 1.86029000 1.87317000 1.84696985 0.02032794 157488 1462838400 2016.05.10 00:00 1.86715000 1.86441000 1.86373000 1.87482000 1.84863082 0.02070109 157812 1462924800 2016.05.11 00:00 1.86435000 1.85663000 1.85491000 1.86908000 1.84939265 0.02013191 151994 1463011200 2016.05.12 00:00 1.85665000 1.85585000 1.84803000 1.86141000 1.85000763 0.01904224 160457 1463097600 2016.05.13 00:00 1.85583000 1.85768000 1.85050000 1.86005000 1.85073833 0.01828021 152580 1463356800 2016.05.16 00:00 1.85740000 1.85694000 1.85157000 1.86074000 1.85132897 0.01752423 127086 1463443200 2016.05.17 00:00 1.85605000 1.86664000 1.85571000 1.87440000 1.85278716 0.01722131 159148 1463529600 2016.05.18 00:00 1.86674000 1.90247000 1.86497000 1.90272000 1.85751886 0.01944181 194102 1463616000 2016.05.19 00:00 1.90247000 1.91295000 1.89943000 1.92078000 1.86279802 0.02281093 186743 1463702400 2016.05.20 00:00 1.91256000 1.90192000 1.90094000 1.91321000 1.86652392 0.02394367 144500 1463961600 2016.05.23 00:00 1.90173000 1.90337000 1.89970000 1.90960000 1.87003307 0.02509644 140840 1464048000 2016.05.24 00:00 1.90340000 1.92024000 1.90229000 1.92467000 1.87481468 0.02743322 163025 1464134400 2016.05.25 00:00 1.92002000 1.91293000 1.91217000 1.93016000 1.87844471 0.02778139 164150 1464220800 2016.05.26 00:00 1.91154000 1.90371000 1.89880000 1.91622000 1.88085093 0.02695997 151272 1464307200 2016.05.27 00:00 1.90378000 1.90368000 1.90149000 1.91272000 1.88302513 0.02567127 144126 1464566400 2016.05.30 00:00 1.90269000 1.90989000 1.90207000 1.91429000 1.88558369 0.02467003 86117 1464652800 2016.05.31 00:00 1.90960000 1.89582000 1.89470000 1.91696000 1.88655857 0.02347964 173919 1464739200 2016.06.01 00:00 1.89581000 1.88510000 1.88218000 1.89695000 1.88641966 0.02297907 183361 1464825600 2016.06.02 00:00 1.88509000 1.88876000 1.88367000 1.89836000 1.88664255 0.02230123 165158 1464912000 2016.06.03 00:00 1.88849000 1.87821000 1.87519000 1.89077000 1.88583945 0.02171786 176874 1465171200 2016.06.06 00:00 1.87118000 1.85060000 1.85016000 1.87520000 1.88248331 0.02305131 188723 1465257600 2016.06.07 00:00 1.85062000 1.85201000 1.84969000 1.87956000 1.87958109 0.02426854 175627 1465344000 2016.06.08 00:00 1.85206000 1.84074000 1.84016000 1.85563000 1.87588194 0.02629922 158603 1465430400 2016.06.09 00:00 1.84075000 1.83912000 1.83491000 1.84888000 1.87238080 0.02844703 158634 1465516800 2016.06.10 00:00 1.83923000 1.82032000 1.81197000 1.84281000 1.86742263 0.03250542 162171 1465776000 2016.06.13 00:00 1.82511000 1.83032000 1.80320000 1.83379000 1.86388905 0.03504217 191715 1465862400 2016.06.14 00:00 1.82940000 1.81592000 1.81112000 1.83102000 1.85932057 0.03867972 191373 1465948800 2016.06.15 00:00 1.81593000 1.83364000 1.81222000 1.83645000 1.85687480 0.03896789 181878 1466035200 2016.06.16 00:00 1.83367000 1.84145000 1.82995000 1.84367000 1.85540577 0.03765592 202360 1466121600 2016.06.17 00:00 1.84145000 1.84926000 1.83365000 1.85164000 1.85482046 0.03643689 187041 1466380800 2016.06.20 00:00 1.85868000 1.88055000 1.85594000 1.88349000 1.85727089 0.03444129 195807 1466467200 2016.06.21 00:00 1.88055000 1.87741000 1.87223000 1.88800000 1.85918890 0.03131206 178328 1466553600 2016.06.22 00:00 1.87717000 1.88837000 1.87136000 1.89119000 1.86196805 0.02929578 170272 1466640000 2016.06.23 00:00 1.88842000 1.88865000 1.88136000 1.90591000 1.86450919 0.02838022 195650 1466726400 2016.06.24 00:00 1.88578000 1.77423000 1.72427000 1.91267000 1.85591117 0.03288391 261745 1466985600 2016.06.27 00:00 1.75120000 1.72799000 1.71415000 1.75750000 1.84372820 0.04132378 226348 1467072000 2016.06.28 00:00 1.72802000 1.73758000 1.72419000 1.74801000 1.83361885 0.04650162 175133 1467158400 2016.06.29 00:00 1.73764000 1.73561000 1.73168000 1.75922000 1.82428468 0.05076517 166565 1467244800 2016.06.30 00:00 1.73595000 1.71980000 1.71486000 1.74773000 1.81433375 0.05486555 211768 1467331200 2016.07.01 00:00 1.71978000 1.71351000 1.70926000 1.73150000 1.80473149 0.05861647 155907 1467590400 2016.07.04 00:00 1.71103000 1.70591000 1.70419000 1.71594000 1.79531992 0.06309311 111507 1467676800 2016.07.05 00:00 1.70591000 1.68990000 1.68301000 1.70950000 1.78527993 0.06768175 174005 1467763200 2016.07.06 00:00 1.68990000 1.67542000 1.66925000 1.69171000 1.77481708 0.07270331 213546 1467849600 2016.07.07 00:00 1.67530000 1.67777000 1.66923000 1.68781000 1.76557450 0.07621315 190769 1467936000 2016.07.08 00:00 1.67785000 1.68905000 1.67474000 1.69732000 1.75828645 0.07861322 171916 1468195200 2016.07.11 00:00 1.68786000 1.70410000 1.68278000 1.70779000 1.75312584 0.07892031 180874 1468281600 2016.07.12 00:00 1.70283000 1.72718000 1.70229000 1.72819000 1.75065481 0.07835142 207379 1468368000 2016.07.13 00:00 1.72583000 1.70562000 1.70374000 1.74147000 1.74636578 0.07745062 201601 1468454400 2016.07.14 00:00 1.70564000 1.71976000 1.69904000 1.74178000 1.74383189 0.07502662 205426 1468540800 2016.07.15 00:00 1.71987000 1.71005000 1.70334000 1.73717000 1.74061457 0.07185930 196792 1468800000 2016.07.18 00:00 1.70792000 1.71542000 1.70635000 1.72926000 1.73821509 0.06492465 153319 1468886400 2016.07.19 00:00 1.71558000 1.70662000 1.70280000 1.72033000 1.73520603 0.05709421 168752 1468972800 2016.07.20 00:00 1.70666000 1.72341000 1.70314000 1.72611000 1.73408260 0.04545534 161419 1469059200 2016.07.21 00:00 1.72351000 1.73162000 1.71650000 1.73407000 1.73384807 0.02937379 177506 1469145600 2016.07.22 00:00 1.73133000 1.72393000 1.71006000 1.74541000 1.73290349 0.02731015 168246 1469404800 2016.07.25 00:00 1.72429000 1.73577000 1.72185000 1.73795000 1.73317649 0.02750121 139247 1469491200 2016.07.26 00:00 1.73576000 1.73113000 1.72553000 1.73940000 1.73298159 0.02733808 167694 1469577600 2016.07.27 00:00 1.73117000 1.74338000 1.72422000 1.74463000 1.73397191 0.02817878 178561 1469664000 2016.07.28 00:00 1.74331000 1.73119000 1.72823000 1.74445000 1.73370697 0.02780945 160984 1469750400 2016.07.29 00:00 1.73025000 1.72618000 1.72329000 1.73924000 1.73299011 0.02697387 178126 1470009600 2016.08.01 00:00 1.72248000 1.72862000 1.72038000 1.73091000 1.73257391 0.02601759 130931 1470096000 2016.08.02 00:00 1.72884000 1.75067000 1.72727000 1.75120000 1.73429735 0.02561202 167081 1470182400 2016.08.03 00:00 1.75067000 1.74056000 1.73945000 1.75452000 1.73489379 0.02237647 158956 1470268800 2016.08.04 00:00 1.74040000 1.70595000 1.70443000 1.74525000 1.73213724 0.01785401 168688 1470355200 2016.08.05 00:00 1.70579000 1.72120000 1.70511000 1.72496000 1.73109560 0.01470713 153975 1470614400 2016.08.08 00:00 1.72248000 1.71463000 1.71256000 1.72534000 1.72952745 0.01325307 125428 1470700800 2016.08.09 00:00 1.71464000 1.70535000 1.70102000 1.71768000 1.72722483 0.01350497 144662 1470787200 2016.08.10 00:00 1.70532000 1.69778000 1.69547000 1.71073000 1.72442056 0.01369188 157312 1470873600 2016.08.11 00:00 1.69754000 1.68312000 1.67854000 1.70086000 1.72048718 0.01621170 151410 1470960000 2016.08.12 00:00 1.68306000 1.67335000 1.67117000 1.68602000 1.71599792 0.01948600 142074 1471219200 2016.08.15 00:00 1.67307000 1.66413000 1.66058000 1.67776000 1.71105812 0.02340528 127631 1471305600 2016.08.16 00:00 1.66413000 1.67752000 1.66090000 1.67810000 1.70786401 0.02532741 182622 1471392000 2016.08.17 00:00 1.67782000 1.67488000 1.67186000 1.68223000 1.70472268 0.02694862 168083 1471478400 2016.08.18 00:00 1.67478000 1.68278000 1.67203000 1.68822000 1.70263290 0.02725960 170654 1471564800 2016.08.19 00:00 1.68278000 1.68253000 1.67365000 1.68597000 1.70071834 0.02769265 156017 1471824000 2016.08.22 00:00 1.68331000 1.70045000 1.68164000 1.70230000 1.70069278 0.02656625 146884 1471910400 2016.08.23 00:00 1.70035000 1.70406000 1.69542000 1.70527000 1.70101347 0.02563366 151189 1471996800 2016.08.24 00:00 1.70406000 1.71035000 1.70256000 1.71571000 1.70190266 0.02382424 160027 1472083200 2016.08.25 00:00 1.71032000 1.70423000 1.70252000 1.71368000 1.70212431 0.02290849 134730 1472169600 2016.08.26 00:00 1.70374000 1.70793000 1.69745000 1.70884000 1.70267724 0.02232804 169094 1472428800 2016.08.29 00:00 1.70361000 1.70481000 1.69988000 1.70934000 1.70288036 0.02158978 148175 1472515200 2016.08.30 00:00 1.70458000 1.71314000 1.70259000 1.71554000 1.70385747 0.01915271 161827 1472601600 2016.08.31 00:00 1.71314000 1.72144000 1.71160000 1.72573000 1.70553199 0.01841432 177527 1472688000 2016.09.01 00:00 1.72146000 1.73818000 1.72060000 1.74547000 1.70864133 0.02102577 173486 1472774400 2016.09.02 00:00 1.73708000 1.72610000 1.72567000 1.74229000 1.71030406 0.02198044 185373 1473033600 2016.09.05 00:00 1.72614000 1.71947000 1.71773000 1.72869000 1.71117700 0.02249200 142901 1473120000 2016.09.06 00:00 1.71938000 1.72570000 1.71830000 1.73009000 1.71256015 0.02336487 166794 1473206400 2016.09.07 00:00 1.72567000 1.71853000 1.71313000 1.72666000 1.71312870 0.02344190 179033 1473292800 2016.09.08 00:00 1.71853000 1.71906000 1.71426000 1.72129000 1.71369359 0.02274928 182017 1473379200 2016.09.09 00:00 1.71930000 1.73129000 1.71805000 1.73137000 1.71536944 0.02188889 165232 1473638400 2016.09.12 00:00 1.73051000 1.73884000 1.72823000 1.74416000 1.71760473 0.02010238 184756 1473724800 2016.09.13 00:00 1.73878000 1.73738000 1.73283000 1.74453000 1.71948809 0.01907865 217261 1473811200 2016.09.14 00:00 1.73745000 1.74595000 1.73169000 1.74763000 1.72200827 0.01789875 196703 1473897600 2016.09.15 00:00 1.74595000 1.74155000 1.73299000 1.75243000 1.72386939 0.01658711 206537 1473984000 2016.09.16 00:00 1.74144000 1.71799000 1.71719000 1.74322000 1.72330945 0.01374316 183107 1474243200 2016.09.19 00:00 1.71810000 1.71993000 1.71367000 1.72383000 1.72298759 0.01275811 162897 1474329600 2016.09.20 00:00 1.72002000 1.71277000 1.71059000 1.72410000 1.72201449 0.01226891 182110 1474416000 2016.09.21 00:00 1.71283000 1.70648000 1.70648000 1.71587000 1.72053501 0.01263046 214555 1474502400 2016.09.22 00:00 1.70621000 1.70505000 1.69934000 1.70963000 1.71906025 0.01290079 185781 1474588800 2016.09.23 00:00 1.70504000 1.70745000 1.68907000 1.70822000 1.71795451 0.01326380 183199 1474848000 2016.09.26 00:00 1.70580000 1.71495000 1.70119000 1.71771000 1.71766837 0.01306698 144001 1474934400 2016.09.27 00:00 1.71607000 1.71796000 1.70876000 1.72369000 1.71769614 0.01301586 167243 1475020800 2016.09.28 00:00 1.71788000 1.70229000 1.70218000 1.72359000 1.71622889 0.01401347 186190 1475107200 2016.09.29 00:00 1.70219000 1.70417000 1.69752000 1.70866000 1.71508043 0.01382097 197519 1475193600 2016.09.30 00:00 1.70361000 1.70204000 1.69857000 1.70953000 1.71383848 0.01434669 184809 1475452800 2016.10.03 00:00 1.69351000 1.68435000 1.68172000 1.69876000 1.71103005 0.01664997 164164 1475539200 2016.10.04 00:00 1.68435000 1.67847000 1.67451000 1.68799000 1.70792910 0.01886059 196826 1475625600 2016.10.05 00:00 1.67859000 1.67918000 1.67321000 1.68476000 1.70519109 0.02070389 170747 1475712000 2016.10.06 00:00 1.67917000 1.66711000 1.66558000 1.68153000 1.70156432 0.02334716 180162 1475798400 2016.10.07 00:00 1.66713000 1.65322000 1.57469000 1.66828000 1.69696010 0.02622402 271085 1476057600 2016.10.10 00:00 1.64053000 1.62840000 1.62528000 1.64950000 1.69043056 0.03057430 168181 1476144000 2016.10.11 00:00 1.62850000 1.60769000 1.60288000 1.62952000 1.68255051 0.03603639 228329 1476230400 2016.10.12 00:00 1.60778000 1.62013000 1.60473000 1.62843000 1.67660570 0.03740644 227747 1476316800 2016.10.13 00:00 1.62013000 1.61614000 1.61135000 1.62129000 1.67084706 0.03833760 209325 1476403200 2016.10.14 00:00 1.61608000 1.60163000 1.59898000 1.61723000 1.66425496 0.04142216 187370 1476662400 2016.10.17 00:00 1.59442000 1.59891000 1.59383000 1.60595000 1.65803163 0.04347143 160362 1476748800 2016.10.18 00:00 1.59893000 1.61135000 1.59823000 1.61713000 1.65358576 0.04397425 161394 1476835200 2016.10.19 00:00 1.61165000 1.61093000 1.59872000 1.61408000 1.64952331 0.04425018 156999 1476921600 2016.10.20 00:00 1.61093000 1.62075000 1.60976000 1.62151000 1.64678299 0.04347724 161639 1477008000 2016.10.21 00:00 1.62080000 1.63026000 1.61026000 1.63257000 1.64520937 0.04171755 138143 1477267200 2016.10.24 00:00 1.62766000 1.62593000 1.62533000 1.63631000 1.64337324 0.03910930 138246 1477353600 2016.10.25 00:00 1.62575000 1.62613000 1.61249000 1.63248000 1.64173103 0.03562593 167203 1477440000 2016.10.26 00:00 1.62677000 1.63826000 1.62280000 1.63889000 1.64140046 0.03294801 165858 1477526400 2016.10.27 00:00 1.63826000 1.62788000 1.62721000 1.63969000 1.64011279 0.02977565 174827 1477612800 2016.10.28 00:00 1.62798000 1.63243000 1.62147000 1.63729000 1.63938110 0.02622701 178352 1477872000 2016.10.31 00:00 1.63459000 1.64099000 1.62687000 1.64359000 1.63953433 0.02428027 164784 1477958400 2016.11.01 00:00 1.64102000 1.63904000 1.63211000 1.64376000 1.63948725 0.02264371 158246 1478044800 2016.11.02 00:00 1.63914000 1.64741000 1.63718000 1.65254000 1.64024180 0.02135809 177021 1478131200 2016.11.03 00:00 1.64737000 1.66897000 1.64616000 1.67272000 1.64297782 0.02322755 175318 1478217600 2016.11.04 00:00 1.66831000 1.67746000 1.66692000 1.68523000 1.64626183 0.02644568 158927 1478476800 2016.11.07 00:00 1.66109000 1.65635000 1.65577000 1.67189000 1.64722261 0.02684794 157102 1478563200 2016.11.08 00:00 1.65598000 1.64418000 1.64288000 1.66246000 1.64693284 0.02518440 164169 1478649600 2016.11.09 00:00 1.64380000 1.66519000 1.63961000 1.69648000 1.64867162 0.02574812 362456 1478736000 2016.11.10 00:00 1.66512000 1.69046000 1.66196000 1.69351000 1.65265146 0.02829012 254739 1478822400 2016.11.11 00:00 1.69056000 1.70447000 1.68820000 1.71185000 1.65758656 0.03041964 265759 1479081600 2016.11.14 00:00 1.69593000 1.69255000 1.68837000 1.70416000 1.66091641 0.02987074 261820 1479168000 2016.11.15 00:00 1.69259000 1.67438000 1.66816000 1.69518000 1.66219866 0.02839585 224477 1479254400 2016.11.16 00:00 1.67443000 1.67238000 1.66715000 1.68104000 1.66316831 0.02640763 224271 1479340800 2016.11.17 00:00 1.67240000 1.67833000 1.66669000 1.68026000 1.66461228 0.02529414 189209 1479427200 2016.11.18 00:00 1.67833000 1.66801000 1.66334000 1.68385000 1.66493587 0.02419507 241236 1479686400 2016.11.21 00:00 1.66574000 1.67551000 1.65680000 1.68286000 1.66594293 0.02288716 237240 1479772800 2016.11.22 00:00 1.67558000 1.66902000 1.66102000 1.67696000 1.66623599 0.02113663 212271 1479859200 2016.11.23 00:00 1.66913000 1.67690000 1.66238000 1.68078000 1.66725161 0.02041221 175270 1479945600 2016.11.24 00:00 1.67700000 1.67851000 1.67526000 1.68494000 1.66832383 0.01859663 131195 1480032000 2016.11.25 00:00 1.67851000 1.68412000 1.67404000 1.68901000 1.66982823 0.01704335 146337 1480291200 2016.11.28 00:00 1.68191000 1.66477000 1.66202000 1.68765000 1.66934650 0.01587198 187218 1480377600 2016.11.29 00:00 1.66473000 1.67722000 1.66223000 1.68403000 1.67009635 0.01427284 171123 1480464000 2016.11.30 00:00 1.67735000 1.68010000 1.66135000 1.68223000 1.67104908 0.01321571 221367 1480550400 2016.12.01 00:00 1.68016000 1.67674000 1.67129000 1.69806000 1.67159107 0.01310377 216587 1480636800 2016.12.02 00:00 1.67631000 1.69161000 1.67202000 1.69258000 1.67349764 0.01329267 189916 1480896000 2016.12.05 00:00 1.68487000 1.68940000 1.68027000 1.69714000 1.67501215 0.01281501 223713 1480982400 2016.12.06 00:00 1.68879000 1.68305000 1.68109000 1.69851000 1.67577766 0.01065038 158434 1481068800 2016.12.07 00:00 1.68311000 1.67048000 1.66754000 1.68402000 1.67527312 0.01066039 150297 1481155200 2016.12.08 00:00 1.67037000 1.65970000 1.65748000 1.67913000 1.67378997 0.01120722 206054 1481241600 2016.12.09 00:00 1.65982000 1.65654000 1.65332000 1.66359000 1.67214711 0.01016195 167186 1481500800 2016.12.12 00:00 1.65183000 1.66323000 1.64952000 1.66853000 1.67129786 0.00954698 173977 1481587200 2016.12.13 00:00 1.66351000 1.66145000 1.66037000 1.66989000 1.67035997 0.01005944 164547 1481673600 2016.12.14 00:00 1.66148000 1.66818000 1.65648000 1.67502000 1.67015235 0.01013076 186165 1481760000 2016.12.15 00:00 1.66801000 1.65519000 1.65515000 1.67258000 1.66872737 0.01091628 266002 1481846400 2016.12.16 00:00 1.65515000 1.66505000 1.65150000 1.66926000 1.66837714 0.01106651 206980 1482105600 2016.12.19 00:00 1.66376000 1.66086000 1.65404000 1.66914000 1.66766122 0.01130862 188555 1482192000 2016.12.20 00:00 1.66070000 1.65259000 1.64870000 1.66355000 1.66622587 0.01225463 158089 1482278400 2016.12.21 00:00 1.65261000 1.65638000 1.64852000 1.65821000 1.66528817 0.01252320 151608 1482364800 2016.12.22 00:00 1.65637000 1.65553000 1.65480000 1.66594000 1.66435882 0.01264467 171875 1482451200 2016.12.23 00:00 1.65546000 1.66273000 1.65199000 1.66389000 1.66420369 0.01189564 143035 1482710400 2016.12.26 00:00 1.65976000 1.65870000 1.65342000 1.66335000 1.66367953 0.01210202 62670 1482796800 2016.12.27 00:00 1.65837000 1.66471000 1.65534000 1.66651000 1.66377767 0.01169525 100368 1482883200 2016.12.28 00:00 1.66425000 1.65690000 1.65395000 1.66882000 1.66312266 0.01133333 145359 1482969600 2016.12.29 00:00 1.65700000 1.65457000 1.64781000 1.65979000 1.66230812 0.01120182 173754 1483056000 2016.12.30 00:00 1.65452000 1.65702000 1.65258000 1.66451000 1.66180449 0.00919292 209550 1483315200 2017.01.02 00:00 1.65615000 1.64840000 1.64676000 1.65969000 1.66052787 0.00734017 88482 1483401600 2017.01.03 00:00 1.64841000 1.64260000 1.63894000 1.65373000 1.65882045 0.00638082 184134 1483488000 2017.01.04 00:00 1.64264000 1.63853000 1.63304000 1.64991000 1.65688803 0.00714010 177965 1483574400 2017.01.05 00:00 1.63838000 1.64096000 1.63162000 1.64446000 1.65537107 0.00793069 213306 1483660800 2017.01.06 00:00 1.64075000 1.62562000 1.62310000 1.64380000 1.65253764 0.01048567 175008 1483920000 2017.01.09 00:00 1.62169000 1.60665000 1.60347000 1.62520000 1.64816739 0.01485568 165942 1484006400 2017.01.10 00:00 1.60679000 1.61070000 1.60060000 1.61170000 1.64459906 0.01736095 184107 1484092800 2017.01.11 00:00 1.61074000 1.60864000 1.59674000 1.61448000 1.64117439 0.01898352 210601 1484179200 2017.01.12 00:00 1.60874000 1.59759000 1.59488000 1.61142000 1.63702350 0.02190619 234525 1484265600 2017.01.13 00:00 1.59753000 1.59975000 1.59451000 1.60760000 1.63347364 0.02331532 194637 1484524800 2017.01.16 00:00 1.57485000 1.58658000 1.57357000 1.58885000 1.62900758 0.02570731 183812 1484611200 2017.01.17 00:00 1.58652000 1.61889000 1.58244000 1.61948000 1.62804400 0.02549177 264415 1484697600 2017.01.18 00:00 1.61747000 1.62617000 1.60700000 1.62954000 1.62786552 0.02473222 231857 1484784000 2017.01.19 00:00 1.62618000 1.64300000 1.62440000 1.64375000 1.62930690 0.02395355 242255 1484870400 2017.01.20 00:00 1.64309000 1.64800000 1.63828000 1.64884000 1.63108720 0.02302262 219784 1485129600 2017.01.23 00:00 1.64731000 1.65848000 1.64684000 1.66205000 1.63369604 0.02308911 203872 1485216000 2017.01.24 00:00 1.65860000 1.64669000 1.64074000 1.66272000 1.63493356 0.02240954 219377 1485302400 2017.01.25 00:00 1.64681000 1.65005000 1.64226000 1.65446000 1.63637322 0.02246074 220151 1485388800 2017.01.26 00:00 1.65029000 1.64771000 1.64487000 1.65840000 1.63745291 0.02256243 222360 1485475200 2017.01.27 00:00 1.64807000 1.64970000 1.64147000 1.65077000 1.63861930 0.02273286 192920 1485734400 2017.01.30 00:00 1.65202000 1.63702000 1.63195000 1.65499000 1.63846699 0.02256704 195978 1485820800 2017.01.31 00:00 1.63713000 1.63835000 1.62626000 1.64214000 1.63845584 0.02254343 240472 1485907200 2017.02.01 00:00 1.63835000 1.65084000 1.63801000 1.65593000 1.63963529 0.02319972 216725 1485993600 2017.02.02 00:00 1.65096000 1.63108000 1.62869000 1.65216000 1.63882050 0.02291844 232339 1486080000 2017.02.03 00:00 1.63099000 1.62634000 1.62204000 1.63365000 1.63763188 0.02242014 212399 1486339200 2017.02.06 00:00 1.62492000 1.63033000 1.62158000 1.63626000 1.63693646 0.02115690 183761 1486425600 2017.02.07 00:00 1.63023000 1.64812000 1.62690000 1.65186000 1.63800156 0.02075442 216272 1486512000 2017.02.08 00:00 1.64814000 1.64800000 1.64078000 1.65052000 1.63895379 0.02002276 199623 1486598400 2017.02.09 00:00 1.64805000 1.64169000 1.64019000 1.65190000 1.63921438 0.01780919 194633 1486684800 2017.02.10 00:00 1.64170000 1.63334000 1.62789000 1.64566000 1.63865492 0.01549182 177981 1486944000 2017.02.13 00:00 1.63127000 1.63678000 1.63114000 1.64169000 1.63847636 0.01026077 170804 1487030400 2017.02.14 00:00 1.63683000 1.62897000 1.62348000 1.63781000 1.63757099 0.00980152 199834 1487116800 2017.02.15 00:00 1.62938000 1.62898000 1.62229000 1.63199000 1.63675280 0.00999127 197055 1487203200 2017.02.16 00:00 1.62892000 1.63179000 1.62673000 1.63451000 1.63628015 0.01014780 194404 1487289600 2017.02.17 00:00 1.63205000 1.62476000 1.62075000 1.63436000 1.63518299 0.01053126 169647 1487548800 2017.02.20 00:00 1.62329000 1.63216000 1.62325000 1.63606000 1.63489509 0.00927413 118887 1487635200 2017.02.21 00:00 1.63213000 1.63845000 1.62944000 1.64073000 1.63523365 0.00882526 181799 1487721600 2017.02.22 00:00 1.63809000 1.63721000 1.63589000 1.64470000 1.63542188 0.00815134 181276 1487808000 2017.02.23 00:00 1.63774000 1.64486000 1.63364000 1.64599000 1.63632075 0.00783771 169734 1487894400 2017.02.24 00:00 1.64487000 1.63196000 1.63009000 1.64701000 1.63590544 0.00730611 160433 1488153600 2017.02.27 00:00 1.63318000 1.63906000 1.62377000 1.64006000 1.63620587 0.00733184 185512 1488240000 2017.02.28 00:00 1.63936000 1.64648000 1.63511000 1.65031000 1.63718436 0.00768559 171863 1488326400 2017.03.01 00:00 1.64647000 1.63802000 1.63548000 1.65126000 1.63726394 0.00707016 208577 1488412800 2017.03.02 00:00 1.63777000 1.64170000 1.63662000 1.64515000 1.63768643 0.00706578 176749 1488499200 2017.03.03 00:00 1.64176000 1.64387000 1.63742000 1.64579000 1.63827534 0.00679491 172260 1488758400 2017.03.06 00:00 1.64295000 1.64032000 1.63928000 1.64667000 1.63847007 0.00659062 157128 1488844800 2017.03.07 00:00 1.64050000 1.63554000 1.63285000 1.64143000 1.63819101 0.00621103 159245 1488931200 2017.03.08 00:00 1.63561000 1.64020000 1.63148000 1.64216000 1.63838235 0.00587657 179060 1489017600 2017.03.09 00:00 1.64103000 1.64327000 1.63892000 1.64850000 1.63884784 0.00606558 218829 1489104000 2017.03.10 00:00 1.64332000 1.63812000 1.63286000 1.64334000 1.63877852 0.00592173 208142 1489363200 2017.03.13 00:00 1.63458000 1.64247000 1.63458000 1.64683000 1.63913009 0.00605266 178320 1489449600 2017.03.14 00:00 1.64257000 1.63750000 1.63045000 1.64323000 1.63897484 0.00558825 170835 1489536000 2017.03.15 00:00 1.63736000 1.63488000 1.63410000 1.64954000 1.63858486 0.00515422 192426 1489622400 2017.03.16 00:00 1.63494000 1.64539000 1.62900000 1.64959000 1.63923297 0.00516719 214219 1489708800 2017.03.17 00:00 1.64544000 1.65294000 1.64338000 1.65472000 1.64053840 0.00497472 162655 1489968000 2017.03.20 00:00 1.65165000 1.64967000 1.64764000 1.65813000 1.64140807 0.00501942 153947 1490054400 2017.03.21 00:00 1.64967000 1.66565000 1.64831000 1.66799000 1.64371683 0.00739151 202389 1490140800 2017.03.22 00:00 1.66566000 1.66338000 1.66157000 1.67127000 1.64558951 0.00867063 190015 1490227200 2017.03.23 00:00 1.66342000 1.67107000 1.66205000 1.67244000 1.64801622 0.01077054 170104 1490313600 2017.03.24 00:00 1.67113000 1.66984000 1.66587000 1.67302000 1.65009468 0.01164489 149486 1490572800 2017.03.27 00:00 1.66817000 1.67940000 1.66722000 1.68893000 1.65288566 0.01365417 165960 1490659200 2017.03.28 00:00 1.67951000 1.66564000 1.66369000 1.68808000 1.65410036 0.01418244 151961 1490745600 2017.03.29 00:00 1.66566000 1.65618000 1.65539000 1.66736000 1.65429842 0.01377516 176571 1490832000 2017.03.30 00:00 1.65629000 1.66250000 1.65366000 1.66547000 1.65507952 0.01376781 174249 1490918400 2017.03.31 00:00 1.66208000 1.67229000 1.65651000 1.67253000 1.65671862 0.01437217 174198 1491177600 2017.04.03 00:00 1.66740000 1.67027000 1.66597000 1.67624000 1.65800923 0.01445295 192433 1491264000 2017.04.04 00:00 1.67026000 1.66676000 1.66306000 1.67472000 1.65884263 0.01381660 200205 1491350400 2017.04.05 00:00 1.66566000 1.67655000 1.66430000 1.67796000 1.66052905 0.01393732 203210 1491436800 2017.04.06 00:00 1.67659000 1.67202000 1.67122000 1.68007000 1.66162342 0.01375250 178570 1491523200 2017.04.07 00:00 1.67207000 1.65786000 1.65512000 1.67362000 1.66126500 0.01271311 217719 1491782400 2017.04.10 00:00 1.65848000 1.65398000 1.65362000 1.66353000 1.66057119 0.01212392 161525 1491868800 2017.04.11 00:00 1.65398000 1.66403000 1.65152000 1.66727000 1.66090060 0.01094538 184556 1491955200 2017.04.12 00:00 1.66406000 1.66112000 1.65719000 1.66809000 1.66092150 0.00926436 215082 1492041600 2017.04.13 00:00 1.66126000 1.66578000 1.65578000 1.66789000 1.66138421 0.00845748 191829 1492128000 2017.04.14 00:00 1.66580000 1.66899000 1.66454000 1.66981000 1.66210857 0.00807480 139437 1492387200 2017.04.17 00:00 1.66744000 1.67238000 1.66621000 1.67393000 1.66308680 0.00738582 121849 1492473600 2017.04.18 00:00 1.67250000 1.71786000 1.67022000 1.72795000 1.66830330 0.01286955 274069 1492560000 2017.04.19 00:00 1.71771000 1.72216000 1.71651000 1.72810000 1.67343251 0.01715811 234288 1492646400 2017.04.20 00:00 1.72227000 1.72507000 1.72158000 1.73401000 1.67835037 0.02087766 204908 1492732800 2017.04.21 00:00 1.72513000 1.72795000 1.71850000 1.73009000 1.68307414 0.02411343 166223 1492992000 2017.04.24 00:00 1.72688000 1.72682000 1.71674000 1.73056000 1.68724041 0.02677412 206191 1493078400 2017.04.25 00:00 1.72687000 1.74205000 1.72631000 1.74915000 1.69246037 0.03005726 203054 1493164800 2017.04.26 00:00 1.74188000 1.74988000 1.73799000 1.75046000 1.69792891 0.03274508 239570 1493251200 2017.04.27 00:00 1.74986000 1.75887000 1.74090000 1.76417000 1.70373282 0.03575898 237217 1493337600 2017.04.28 00:00 1.75884000 1.76817000 1.75634000 1.77164000 1.70986970 0.03923831 225281 1493596800 2017.05.01 00:00 1.76571000 1.76215000 1.76189000 1.76848000 1.71484877 0.04112026 124610 1493683200 2017.05.02 00:00 1.76186000 1.77325000 1.75762000 1.77743000 1.72041079 0.04300055 175829 1493769600 2017.05.03 00:00 1.77326000 1.76590000 1.76461000 1.77690000 1.72474310 0.04405576 198772 1493856000 2017.05.04 00:00 1.76599000 1.77599000 1.76234000 1.77945000 1.72962376 0.04497500 220984 1493942400 2017.05.05 00:00 1.77609000 1.77128000 1.77009000 1.78533000 1.73359102 0.04375934 233167 1494201600 2017.05.08 00:00 1.77209000 1.77080000 1.76753000 1.77703000 1.73713473 0.04133503 204242 1494288000 2017.05.09 00:00 1.77065000 1.77353000 1.76653000 1.77922000 1.74060095 0.03917160 232546 1494374400 2017.05.10 00:00 1.77348000 1.76582000 1.76505000 1.78162000 1.74300276 0.03546660 217470 1494460800 2017.05.11 00:00 1.76590000 1.76420000 1.76126000 1.77833000 1.74502155 0.03126595 219008 1494547200 2017.05.12 00:00 1.76417000 1.76664000 1.76022000 1.76954000 1.74708045 0.02637173 177131 1494806400 2017.05.15 00:00 1.76403000 1.75695000 1.75651000 1.76805000 1.74802040 0.02021643 202727 1494892800 2017.05.16 00:00 1.75709000 1.75654000 1.75288000 1.76519000 1.74883179 0.01882110 212711 1494979200 2017.05.17 00:00 1.75657000 1.76304000 1.75337000 1.76939000 1.75018496 0.01746751 236654 1495065600 2017.05.18 00:00 1.76309000 1.75890000 1.75559000 1.78196000 1.75101496 0.01618255 297009 1495152000 2017.05.19 00:00 1.75887000 1.76122000 1.75700000 1.77102000 1.75198687 0.01486108 196946 1495411200 2017.05.22 00:00 1.75522000 1.75511000 1.75195000 1.76022000 1.75228431 0.01353510 177348 1495497600 2017.05.23 00:00 1.75521000 1.75089000 1.74469000 1.75624000 1.75215152 0.01345526 216148 1495584000 2017.05.24 00:00 1.75100000 1.73838000 1.73734000 1.75695000 1.75083995 0.01483696 208058 1495670400 2017.05.25 00:00 1.73838000 1.74444000 1.73577000 1.74597000 1.75023043 0.01526860 193510 1495756800 2017.05.26 00:00 1.74450000 1.72194000 1.71928000 1.74614000 1.74753610 0.01778044 203906 1496016000 2017.05.29 00:00 1.72103000 1.72614000 1.72036000 1.72921000 1.74549838 0.01937391 102579 1496102400 2017.05.30 00:00 1.72597000 1.72997000 1.72391000 1.73727000 1.74401948 0.01953978 155324 1496188800 2017.05.31 00:00 1.73007000 1.73975000 1.71728000 1.74501000 1.74361287 0.01917100 211793 1496275200 2017.06.01 00:00 1.73976000 1.74023000 1.73042000 1.74302000 1.74329069 0.01793604 192308 1496361600 2017.06.02 00:00 1.74017000 1.73896000 1.73621000 1.74345000 1.74287824 0.01703353 171811 1496620800 2017.06.05 00:00 1.73414000 1.73848000 1.73279000 1.74646000 1.74245936 0.01605918 156350 1496707200 2017.06.06 00:00 1.73809000 1.73643000 1.73216000 1.74149000 1.74188514 0.01475790 166496 1496793600 2017.06.07 00:00 1.73600000 1.75085000 1.73222000 1.75242000 1.74273893 0.01361049 188153 1496880000 2017.06.08 00:00 1.75000000 1.74903000 1.74148000 1.75343000 1.74333808 0.01266545 199340 1496966400 2017.06.09 00:00 1.74871000 1.71511000 1.70776000 1.75050000 1.74064969 0.01348474 329089 1497225600 2017.06.12 00:00 1.71039000 1.68682000 1.68542000 1.71691000 1.73552306 0.01828112 177827 1497312000 2017.06.13 00:00 1.68626000 1.68850000 1.67950000 1.69138000 1.73104467 0.02129213 196023 1497398400 2017.06.14 00:00 1.68831000 1.68917000 1.67849000 1.69295000 1.72705661 0.02283577 257259 1497484800 2017.06.15 00:00 1.68730000 1.69217000 1.68214000 1.69932000 1.72373407 0.02366632 216234 1497571200 2017.06.16 00:00 1.69154000 1.68804000 1.68767000 1.69645000 1.72033464 0.02409646 162214 1497830400 2017.06.19 00:00 1.68531000 1.68338000 1.67953000 1.69631000 1.71681515 0.02481168 161409 1497916800 2017.06.20 00:00 1.68289000 1.67502000 1.67222000 1.68621000 1.71283466 0.02598620 178510 1498003200 2017.06.21 00:00 1.67515000 1.68908000 1.67284000 1.68999000 1.71057231 0.02628884 189962 1498089600 2017.06.22 00:00 1.68892000 1.67851000 1.67266000 1.69142000 1.70751876 0.02661884 158342 1498176000 2017.06.23 00:00 1.67774000 1.68791000 1.67654000 1.69259000 1.70565126 0.02710244 152464 1498435200 2017.06.26 00:00 1.68818000 1.68527000 1.68271000 1.69166000 1.70371018 0.02741552 140423 1498521600 2017.06.27 00:00 1.68391000 1.69100000 1.68348000 1.69279000 1.70249969 0.02711252 212496 1498608000 2017.06.28 00:00 1.69056000 1.68564000 1.67647000 1.69757000 1.70089400 0.02624613 261911 1498694400 2017.06.29 00:00 1.68460000 1.69070000 1.68373000 1.69384000 1.69992315 0.02489550 235672 1498780800 2017.06.30 00:00 1.69056000 1.68864000 1.68052000 1.69153000 1.69884856 0.02345584 220207 1499040000 2017.07.03 00:00 1.68541000 1.68295000 1.67916000 1.69065000 1.69733441 0.02191122 172519 1499126400 2017.07.04 00:00 1.68200000 1.67074000 1.66837000 1.68456000 1.69480161 0.02063154 162106 1499212800 2017.07.05 00:00 1.66989000 1.67552000 1.66882000 1.68148000 1.69296527 0.01648232 185174 1499299200 2017.07.06 00:00 1.67544000 1.68326000 1.67214000 1.68336000 1.69204096 0.01038648 176542 1499385600 2017.07.07 00:00 1.68250000 1.65804000 1.65641000 1.68543000 1.68880277 0.00971397 188426 1499644800 2017.07.10 00:00 1.65817000 1.66017000 1.65546000 1.66640000 1.68607584 0.01032002 122172 1499731200 2017.07.11 00:00 1.65935000 1.65904000 1.65765000 1.66923000 1.68350100 0.01103477 129558 1499817600 2017.07.12 00:00 1.65815000 1.64285000 1.63538000 1.66715000 1.67962947 0.01335098 170064 1499904000 2017.07.13 00:00 1.64228000 1.64600000 1.64141000 1.65319000 1.67642667 0.01464600 144729 1499990400 2017.07.14 00:00 1.64556000 1.65781000 1.64547000 1.66124000 1.67465365 0.01488871 135501 1500249600 2017.07.17 00:00 1.65535000 1.65742000 1.64970000 1.65856000 1.67301235 0.01519526 136104 1500336000 2017.07.18 00:00 1.65724000 1.64658000 1.63742000 1.66114000 1.67049498 0.01631397 176736 1500422400 2017.07.19 00:00 1.64621000 1.64147000 1.63746000 1.64897000 1.66773070 0.01711741 128880 1500508800 2017.07.20 00:00 1.64123000 1.63338000 1.62883000 1.64435000 1.66445920 0.01880299 164050 1500595200 2017.07.21 00:00 1.63266000 1.62897000 1.62373000 1.63890000 1.66107928 0.01997977 136881 1500854400 2017.07.24 00:00 1.62839000 1.62963000 1.62722000 1.63654000 1.65808411 0.02075618 139538 1500940800 2017.07.25 00:00 1.62924000 1.62892000 1.62770000 1.63545000 1.65530658 0.02070189 146066 1501027200 2017.07.26 00:00 1.62877000 1.63277000 1.62698000 1.63696000 1.65316024 0.02035773 174708 1501113600 2017.07.27 00:00 1.63227000 1.63981000 1.63090000 1.64332000 1.65188878 0.01883085 189714 1501200000 2017.07.28 00:00 1.63901000 1.63311000 1.62802000 1.64431000 1.65010033 0.01739691 169760 1501459200 2017.07.31 00:00 1.63218000 1.64845000 1.63186000 1.65032000 1.64994316 0.01576126 159093 1501545600 2017.08.01 00:00 1.64808000 1.65557000 1.64526000 1.65764000 1.65047905 0.01519245 154872 1501632000 2017.08.02 00:00 1.65512000 1.66202000 1.65485000 1.66599000 1.65157818 0.01464222 144573 1501718400 2017.08.03 00:00 1.66157000 1.65334000 1.64925000 1.67254000 1.65174598 0.01289732 159668 1501804800 2017.08.04 00:00 1.65268000 1.64983000 1.64508000 1.65500000 1.65156350 0.01273756 138599 1502064000 2017.08.07 00:00 1.64890000 1.65234000 1.64798000 1.65606000 1.65163745 0.01263144 150389 1502150400 2017.08.08 00:00 1.65209000 1.64573000 1.64109000 1.65316000 1.65107484 0.01227268 168234 1502236800 2017.08.09 00:00 1.64525000 1.65084000 1.64451000 1.65332000 1.65105247 0.01212247 191438 1502323200 2017.08.10 00:00 1.65012000 1.65357000 1.64775000 1.65515000 1.65129224 0.01220316 196653 1502409600 2017.08.11 00:00 1.65334000 1.64951000 1.64335000 1.65638000 1.65112250 0.01203039 194172 1502668800 2017.08.14 00:00 1.64596000 1.64938000 1.64558000 1.65173000 1.65095655 0.01185957 143985 1502755200 2017.08.15 00:00 1.64793000 1.64158000 1.63797000 1.65173000 1.65006354 0.01151001 173302 1502841600 2017.08.16 00:00 1.64158000 1.62682000 1.62524000 1.64330000 1.64784987 0.01143073 178161 1502928000 2017.08.17 00:00 1.62627000 1.63174000 1.62254000 1.63185000 1.64631560 0.01101109 169193 1503014400 2017.08.18 00:00 1.63136000 1.61904000 1.61336000 1.63381000 1.64371792 0.01146133 169760 1503273600 2017.08.21 00:00 1.61560000 1.61955000 1.61482000 1.62532000 1.64141622 0.01220389 139290 1503360000 2017.08.22 00:00 1.61970000 1.61087000 1.60570000 1.62036000 1.63850705 0.01398320 144486 1503446400 2017.08.23 00:00 1.61015000 1.60608000 1.60491000 1.61543000 1.63541876 0.01627776 157580 1503532800 2017.08.24 00:00 1.60612000 1.60241000 1.60159000 1.60838000 1.63227507 0.01857826 145146 1503619200 2017.08.25 00:00 1.60199000 1.60704000 1.60057000 1.61019000 1.62987173 0.02011004 178017 1503878400 2017.08.28 00:00 1.61188000 1.61746000 1.60646000 1.61776000 1.62868966 0.02022221 124331 1503964800 2017.08.29 00:00 1.61714000 1.61615000 1.61267000 1.62218000 1.62749541 0.01982490 195302 1504051200 2017.08.30 00:00 1.61592000 1.63088000 1.61529000 1.63319000 1.62781775 0.01820413 167297 1504137600 2017.08.31 00:00 1.63084000 1.61432000 1.61165000 1.63545000 1.62653225 0.01773609 195254 1504224000 2017.09.01 00:00 1.61345000 1.60526000 1.60302000 1.61612000 1.62450632 0.01783805 183192 1504483200 2017.09.04 00:00 1.60911000 1.60502000 1.60230000 1.60997000 1.62265048 0.01744494 114444 1504569600 2017.09.05 00:00 1.60453000 1.61247000 1.60106000 1.61649000 1.62168091 0.01689560 174848 1504656000 2017.09.06 00:00 1.61196000 1.59486000 1.58373000 1.62050000 1.61912654 0.01674613 188481 1504742400 2017.09.07 00:00 1.59421000 1.58742000 1.58497000 1.59708000 1.61610687 0.01643257 191208 1504828800 2017.09.08 00:00 1.58644000 1.60302000 1.58386000 1.60470000 1.61486050 0.01489192 178914 1505088000 2017.09.11 00:00 1.60250000 1.59411000 1.59390000 1.60528000 1.61288426 0.01332380 155509 1505174400 2017.09.12 00:00 1.59357000 1.61848000 1.59325000 1.61975000 1.61341719 0.01183425 170792 1505260800 2017.09.13 00:00 1.61839000 1.60801000 1.60777000 1.62108000 1.61290222 0.01137941 170049 1505347200 2017.09.14 00:00 1.60750000 1.62917000 1.60042000 1.63596000 1.61445153 0.01166714 184646 1505433600 2017.09.15 00:00 1.62919000 1.65706000 1.62846000 1.65770000 1.61850948 0.01619732 192301 1505692800 2017.09.18 00:00 1.65217000 1.65895000 1.64806000 1.66307000 1.62236096 0.01984970 177250 1505779200 2017.09.19 00:00 1.65840000 1.66099000 1.65449000 1.66730000 1.62603992 0.02278128 196391 1505865600 2017.09.20 00:00 1.65806000 1.66299000 1.65564000 1.67041000 1.62955897 0.02504252 225788 1505952000 2017.09.21 00:00 1.66215000 1.67410000 1.66215000 1.67591000 1.63380097 0.02764165 200907 1506038400 2017.09.22 00:00 1.67313000 1.66338000 1.65871000 1.67443000 1.63661802 0.02873236 194294 1506297600 2017.09.25 00:00 1.66256000 1.66611000 1.65983000 1.67287000 1.63942678 0.03010340 186607 1506384000 2017.09.26 00:00 1.66514000 1.66134000 1.65791000 1.67285000 1.64151376 0.03074376 203363 1506470400 2017.09.27 00:00 1.66155000 1.67015000 1.65265000 1.67177000 1.64424102 0.03221632 240085 1506556800 2017.09.28 00:00 1.66981000 1.67011000 1.66570000 1.67705000 1.64670473 0.03282458 218180 1506643200 2017.09.29 00:00 1.66947000 1.67162000 1.65973000 1.67967000 1.64907761 0.03267000 206869 1506902400 2017.10.02 00:00 1.66904000 1.66076000 1.65578000 1.67161000 1.65019022 0.03155541 169885 1506988800 2017.10.03 00:00 1.65982000 1.65282000 1.65237000 1.66358000 1.65044068 0.03047092 167248 1507075200 2017.10.04 00:00 1.65255000 1.65264000 1.65186000 1.65873000 1.65065014 0.02785847 177190 1507161600 2017.10.05 00:00 1.65203000 1.64820000 1.64119000 1.65305000 1.65041679 0.02399729 181800 1507248000 2017.10.06 00:00 1.64805000 1.63752000 1.63504000 1.64871000 1.64918852 0.02178582 194340 1507507200 2017.10.09 00:00 1.63985000 1.64932000 1.63864000 1.65293000 1.64920105 0.01796742 116641 1507593600 2017.10.10 00:00 1.64885000 1.65228000 1.64612000 1.65333000 1.64949428 0.01650992 160762 1507680000 2017.10.11 00:00 1.65210000 1.64776000 1.64735000 1.65323000 1.64932911 0.01375891 148983 1507766400 2017.10.12 00:00 1.64666000 1.65461000 1.63620000 1.65693000 1.64983205 0.01269938 179441 1507852800 2017.10.13 00:00 1.65355000 1.65701000 1.65134000 1.66510000 1.65051567 0.01223408 164810 1508112000 2017.10.16 00:00 1.65777000 1.65862000 1.65541000 1.66869000 1.65128751 0.01172563 136310 1508198400 2017.10.17 00:00 1.65823000 1.65198000 1.65037000 1.66565000 1.65135346 0.01148497 172610 1508284800 2017.10.18 00:00 1.65095000 1.64568000 1.64257000 1.65367000 1.65081313 0.01155258 177991 1508371200 2017.10.19 00:00 1.64584000 1.64277000 1.63839000 1.64838000 1.65004712 0.01084935 185487 1508457600 2017.10.20 00:00 1.64213000 1.66507000 1.63828000 1.66578000 1.65147787 0.01027797 200455 1508716800 2017.10.23 00:00 1.66262000 1.66880000 1.66163000 1.67142000 1.65312759 0.00989397 144746 1508803200 2017.10.24 00:00 1.66867000 1.66436000 1.66078000 1.67128000 1.65419735 0.00977769 172452 1508889600 2017.10.25 00:00 1.66328000 1.69703000 1.66279000 1.69870000 1.65827665 0.01283474 204430 1508976000 2017.10.26 00:00 1.69559000 1.69069000 1.68733000 1.70002000 1.66136363 0.01478354 174501 1509062400 2017.10.27 00:00 1.69010000 1.68260000 1.68257000 1.69121000 1.66338614 0.01579205 185362 1509321600 2017.10.30 00:00 1.68123000 1.69477000 1.68079000 1.69644000 1.66637508 0.01797565 140598 1509408000 2017.10.31 00:00 1.69375000 1.71191000 1.69324000 1.71386000 1.67071174 0.02144252 152384 1509494400 2017.11.01 00:00 1.71162000 1.70382000 1.70289000 1.71630000 1.67386491 0.02316037 153121 1509580800 2017.11.02 00:00 1.70358000 1.67258000 1.67142000 1.70731000 1.67374254 0.02240532 177985 1509667200 2017.11.03 00:00 1.67225000 1.66839000 1.66480000 1.68084000 1.67323277 0.02081476 149158 1509926400 2017.11.06 00:00 1.66696000 1.67343000 1.66691000 1.67628000 1.67325156 0.02011913 126066 1510012800 2017.11.07 00:00 1.67284000 1.68221000 1.67241000 1.68357000 1.67410474 0.01975271 140557 1510099200 2017.11.08 00:00 1.68175000 1.66913000 1.66548000 1.68239000 1.67363096 0.01885914 132007 1510185600 2017.11.09 00:00 1.66874000 1.66717000 1.66341000 1.67268000 1.67301563 0.01843258 174619 1510272000 2017.11.10 00:00 1.66666000 1.67262000 1.66234000 1.67822000 1.67297795 0.01808447 152752 1510531200 2017.11.13 00:00 1.66878000 1.66993000 1.65890000 1.67182000 1.67268767 0.01784143 146037 1510617600 2017.11.14 00:00 1.66960000 1.67578000 1.66354000 1.67978000 1.67298218 0.01719090 183103 1510704000 2017.11.15 00:00 1.67596000 1.68091000 1.67065000 1.68508000 1.67373721 0.01596394 221276 1510790400 2017.11.16 00:00 1.68065000 1.68292000 1.67824000 1.68605000 1.67461176 0.01419295 199050 1510876800 2017.11.17 00:00 1.68277000 1.68808000 1.68018000 1.69281000 1.67589445 0.01384133 231567 1511136000 2017.11.20 00:00 1.68653000 1.69647000 1.68642000 1.69795000 1.67785402 0.01375516 185792 1511222400 2017.11.21 00:00 1.69629000 1.69158000 1.68742000 1.70092000 1.67916126 0.01327417 176908 1511308800 2017.11.22 00:00 1.69137000 1.69150000 1.68427000 1.69426000 1.68033638 0.01262725 176134 1511395200 2017.11.23 00:00 1.69140000 1.69195000 1.68573000 1.69452000 1.68144244 0.01246216 113730 1511481600 2017.11.24 00:00 1.69116000 1.69524000 1.68989000 1.69915000 1.68275649 0.01263768 148376 1511740800 2017.11.27 00:00 1.69178000 1.70058000 1.69116000 1.70218000 1.68445397 0.01288355 142168 1511827200 2017.11.28 00:00 1.70017000 1.70954000 1.69331000 1.71537000 1.68684311 0.01291208 206230 1511913600 2017.11.29 00:00 1.70902000 1.72487000 1.70843000 1.72940000 1.69046472 0.01578962 201420 1512000000 2017.11.30 00:00 1.72469000 1.74452000 1.72392000 1.74567000 1.69561284 0.02055819 215940 1512086400 2017.12.01 00:00 1.74398000 1.70930000 1.70845000 1.74660000 1.69691638 0.02022308 221725 1512345600 2017.12.04 00:00 1.70495000 1.70831000 1.70259000 1.71644000 1.69800149 0.01995900 184508 1512432000 2017.12.05 00:00 1.70796000 1.70580000 1.69236000 1.70905000 1.69874420 0.01989251 156990 1512518400 2017.12.06 00:00 1.70484000 1.71244000 1.69151000 1.71338000 1.70004857 0.01923967 154314 1512604800 2017.12.07 00:00 1.71227000 1.73178000 1.70831000 1.73274000 1.70307061 0.01951113 145580 1512691200 2017.12.08 00:00 1.73160000 1.72224000 1.71780000 1.73803000 1.70489626 0.01900212 169849 1512950400 2017.12.11 00:00 1.71882000 1.71481000 1.71372000 1.72384000 1.70584043 0.01753787 117146 1513036800 2017.12.12 00:00 1.71412000 1.71330000 1.70794000 1.71880000 1.70655086 0.01630122 132852 1513123200 2017.12.13 00:00 1.71284000 1.71897000 1.71183000 1.72111000 1.70773364 0.01546693 150854 1513209600 2017.12.14 00:00 1.71911000 1.71845000 1.70826000 1.72961000 1.70875424 0.01454805 192856 1513296000 2017.12.15 00:00 1.71798000 1.71461000 1.70060000 1.71923000 1.70931194 0.01378418 168996 1513555200 2017.12.18 00:00 1.71207000 1.72127000 1.71207000 1.72748000 1.71045080 0.01356323 125596 1513641600 2017.12.19 00:00 1.72108000 1.72395000 1.71693000 1.72533000 1.71173644 0.01298611 140961 1513728000 2017.12.20 00:00 1.72331000 1.71657000 1.71517000 1.72562000 1.71219678 0.01210817 131736 1513814400 2017.12.21 00:00 1.71590000 1.70498000 1.69795000 1.71836000 1.71150946 0.01156864 138283 1513900800 2017.12.22 00:00 1.70463000 1.70078000 1.69780000 1.71277000 1.71048761 0.01167377 109770 1514246400 2017.12.26 00:00 1.69988000 1.69667000 1.69536000 1.70283000 1.70917165 0.01250020 53436 1514332800 2017.12.27 00:00 1.69612000 1.69535000 1.69222000 1.69851000 1.70785530 0.01351819 100449 1514419200 2017.12.28 00:00 1.69445000 1.68886000 1.68822000 1.69737000 1.70604622 0.01444750 109321 1514505600 2017.12.29 00:00 1.68810000 1.69943000 1.68726000 1.69943000 1.70541611 0.01197552 124517 1514851200 2018.01.02 00:00 1.69329000 1.70066000 1.69203000 1.70131000 1.70496314 0.01218876 134991 1514937600 2018.01.03 00:00 1.69989000 1.69445000 1.69126000 1.70307000 1.70396189 0.01281239 131051 1515024000 2018.01.04 00:00 1.69382000 1.69219000 1.69170000 1.69813000 1.70284076 0.01355243 131692 1515110400 2018.01.05 00:00 1.69169000 1.68369000 1.67584000 1.69662000 1.70101688 0.01477396 143798 1515369600 2018.01.08 00:00 1.68174000 1.68480000 1.67777000 1.68709000 1.69947241 0.01413227 123899 1515456000 2018.01.09 00:00 1.68468000 1.68721000 1.67936000 1.68794000 1.69830456 0.01386395 134248 1515542400 2018.01.10 00:00 1.68749000 1.69450000 1.67947000 1.69953000 1.69794223 0.01350955 193987 1515628800 2018.01.11 00:00 1.69404000 1.69511000 1.69206000 1.70017000 1.69767249 0.01315962 175910 1515715200 2018.01.12 00:00 1.69426000 1.71130000 1.69382000 1.71803000 1.69897035 0.01233702 205376 1515974400 2018.01.15 00:00 1.71004000 1.71444000 1.70760000 1.71640000 1.70044365 0.01188545 185846 1516060800 2018.01.16 00:00 1.71324000 1.71472000 1.70720000 1.71609000 1.70180330 0.01190083 174297 1516147200 2018.01.17 00:00 1.71487000 1.71916000 1.70620000 1.72905000 1.70345632 0.01197197 229870 1516233600 2018.01.18 00:00 1.71946000 1.72482000 1.71830000 1.73374000 1.70549096 0.01262328 198456 1516320000 2018.01.19 00:00 1.72472000 1.73180000 1.72252000 1.73403000 1.70799658 0.01458983 176762 1516579200 2018.01.22 00:00 1.73186000 1.74048000 1.73018000 1.74264000 1.71109024 0.01739050 146139 1516665600 2018.01.23 00:00 1.74015000 1.73853000 1.73642000 1.74769000 1.71370355 0.01926881 181871 1516752000 2018.01.24 00:00 1.73808000 1.75725000 1.73786000 1.75953000 1.71785083 0.02263789 215871 1516838400 2018.01.25 00:00 1.75739000 1.74926000 1.74369000 1.76399000 1.72084218 0.02419970 301470 1516924800 2018.01.26 00:00 1.74923000 1.74396000 1.74260000 1.75933000 1.72304388 0.02442691 243223 1517184000 2018.01.29 00:00 1.73953000 1.73662000 1.73030000 1.74518000 1.72433684 0.02446525 203423 1517270400 2018.01.30 00:00 1.73619000 1.74561000 1.73023000 1.74619000 1.72636286 0.02495893 204347 1517356800 2018.01.31 00:00 1.74458000 1.74763000 1.73484000 1.74788000 1.72838830 0.02493731 248815 1517443200 2018.02.01 00:00 1.74690000 1.74944000 1.74427000 1.75587000 1.73039322 0.02453706 205845 1517529600 2018.02.02 00:00 1.74907000 1.75403000 1.74747000 1.75568000 1.73264434 0.02326234 219693 1517788800 2018.02.05 00:00 1.75277000 1.75044000 1.74502000 1.75535000 1.73433917 0.02129044 258226 1517875200 2018.02.06 00:00 1.74950000 1.74290000 1.73576000 1.75306000 1.73515449 0.01867016 343684 1517961600 2018.02.07 00:00 1.74280000 1.74426000 1.73663000 1.74913000 1.73602168 0.01643414 222980 1518048000 2018.02.08 00:00 1.74391000 1.75298000 1.74164000 1.76631000 1.73763676 0.01397980 292686 1518134400 2018.02.09 00:00 1.75290000 1.73950000 1.73678000 1.76129000 1.73781421 0.01265537 289049 1518393600 2018.02.12 00:00 1.73755000 1.74078000 1.73708000 1.74423000 1.73809666 0.01146486 166857 1518480000 2018.02.13 00:00 1.73993000 1.74936000 1.73976000 1.75369000 1.73916936 0.01006088 169972 1518566400 2018.02.14 00:00 1.74895000 1.74847000 1.74103000 1.75558000 1.74005514 0.00877698 221010 1518652800 2018.02.15 00:00 1.74793000 1.75961000 1.74793000 1.76272000 1.74191751 0.00808288 203993 1518739200 2018.02.16 00:00 1.75936000 1.76051000 1.75323000 1.76357000 1.74368822 0.00778315 184393 1518998400 2018.02.19 00:00 1.75924000 1.75809000 1.75684000 1.76259000 1.74505982 0.00769549 110703 1519084800 2018.02.20 00:00 1.75762000 1.77001000 1.75476000 1.77037000 1.74743603 0.00837938 163588 1519171200 2018.02.21 00:00 1.76944000 1.76761000 1.76039000 1.77195000 1.74935736 0.00880113 185634 1519257600 2018.02.22 00:00 1.76762000 1.77283000 1.75838000 1.77570000 1.75159285 0.00996936 176209 1519344000 2018.02.23 00:00 1.77181000 1.76644000 1.76355000 1.77822000 1.75300686 0.01029195 160042 1519603200 2018.02.26 00:00 1.76661000 1.77129000 1.76536000 1.78043000 1.75474811 0.01033111 149017 1519689600 2018.02.27 00:00 1.77026000 1.77675000 1.76769000 1.77718000 1.75684353 0.01119335 182235 1519776000 2018.02.28 00:00 1.77639000 1.76562000 1.76394000 1.77690000 1.75767938 0.01119188 184670 1519862400 2018.03.01 00:00 1.76521000 1.76781000 1.76164000 1.77024000 1.75864420 0.01128609 230526 1519948800 2018.03.02 00:00 1.76815000 1.77788000 1.76592000 1.78004000 1.76047619 0.01209502 202220 1520208000 2018.03.05 00:00 1.77665000 1.79526000 1.77430000 1.80069000 1.76378893 0.01437413 188974 1520294400 2018.03.06 00:00 1.79523000 1.78817000 1.78800000 1.79911000 1.76611094 0.01484937 199290 1520380800 2018.03.07 00:00 1.78762000 1.79516000 1.78729000 1.80486000 1.76887751 0.01568273 224937 1520467200 2018.03.08 00:00 1.79299000 1.78141000 1.77956000 1.79640000 1.77007108 0.01567074 206608 1520553600 2018.03.09 00:00 1.78008000 1.77427000 1.77383000 1.78441000 1.77047098 0.01415795 192965 1520812800 2018.03.12 00:00 1.77383000 1.77803000 1.77316000 1.77901000 1.77119089 0.01259578 6391