Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.31670000 1.31694000 0.00001000 5.00000000 24.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1282608000 2010.08.24 00:00 1.61410000 1.58980000 1.58870000 1.61490000 1.58980000 0.00000000 22746 1282694400 2010.08.25 00:00 1.58970000 1.59240000 1.58240000 1.59310000 1.59004762 0.00000000 21193 1282780800 2010.08.26 00:00 1.59330000 1.58980000 1.58860000 1.60640000 1.59002404 0.00000000 17429 1282867200 2010.08.27 00:00 1.58950000 1.59700000 1.58280000 1.59720000 1.59068841 0.00000000 19641 1283040000 2010.08.29 00:00 1.59570000 1.59740000 1.59430000 1.59840000 1.59132761 0.00000000 1450 1283126400 2010.08.30 00:00 1.59610000 1.58620000 1.58320000 1.60250000 1.59083927 0.00000000 14296 1283212800 2010.08.31 00:00 1.58610000 1.55770000 1.55470000 1.58710000 1.58768315 0.00000000 22566 1283299200 2010.09.01 00:00 1.55780000 1.56970000 1.55110000 1.57330000 1.58597047 0.00000000 22052 1283385600 2010.09.02 00:00 1.56960000 1.55940000 1.55310000 1.57220000 1.58343995 0.00000000 19887 1283472000 2010.09.03 00:00 1.55930000 1.57260000 1.55770000 1.58080000 1.58240757 0.00000000 17309 1283644800 2010.09.05 00:00 1.56860000 1.57040000 1.56760000 1.57100000 1.58126399 0.00000000 1003 1283731200 2010.09.06 00:00 1.56850000 1.55810000 1.55660000 1.57540000 1.57905790 0.00000000 11893 1283817600 2010.09.07 00:00 1.55800000 1.55290000 1.54240000 1.55930000 1.57656667 0.00000000 21654 1283904000 2010.09.08 00:00 1.55300000 1.56440000 1.54990000 1.56900000 1.57540794 0.00000000 20807 1283990400 2010.09.09 00:00 1.56450000 1.56590000 1.55500000 1.57030000 1.57450242 0.00000000 19242 1284076800 2010.09.10 00:00 1.56600000 1.56560000 1.56090000 1.58540000 1.57365457 0.00000000 20366 1284249600 2010.09.12 00:00 1.56590000 1.56700000 1.56320000 1.56810000 1.57302080 0.00000000 1596 1284336000 2010.09.13 00:00 1.56650000 1.55420000 1.55210000 1.57380000 1.57122835 0.00000000 21216 1284422400 2010.09.14 00:00 1.55410000 1.54780000 1.53750000 1.55510000 1.56899707 0.00000000 23888 1284508800 2010.09.15 00:00 1.54770000 1.56720000 1.54310000 1.57000000 1.56882592 0.01524306 22271 1284595200 2010.09.16 00:00 1.56730000 1.58680000 1.55800000 1.58720000 1.57053774 0.01488515 21861 1284681600 2010.09.17 00:00 1.58690000 1.57730000 1.57640000 1.60030000 1.57118177 0.01416288 21342 1284854400 2010.09.19 00:00 1.57920000 1.57920000 1.57880000 1.58200000 1.57194541 0.01375144 1541 1284940800 2010.09.20 00:00 1.57980000 1.56180000 1.56110000 1.58540000 1.57097918 0.01250303 16876 1285027200 2010.09.21 00:00 1.56190000 1.55620000 1.55320000 1.56980000 1.56957164 0.01097109 20901 1285113600 2010.09.22 00:00 1.55610000 1.54450000 1.53970000 1.56380000 1.56718386 0.01080520 23333 1285200000 2010.09.23 00:00 1.54440000 1.54540000 1.53870000 1.55070000 1.56510921 0.01114692 21877 1285286400 2010.09.24 00:00 1.54530000 1.55880000 1.53640000 1.56060000 1.56450833 0.01107909 21861 1285459200 2010.09.26 00:00 1.55250000 1.55830000 1.55180000 1.55940000 1.56391706 0.01102740 2682 1285545600 2010.09.27 00:00 1.55370000 1.55930000 1.55270000 1.56300000 1.56347734 0.01083769 19115 1285632000 2010.09.28 00:00 1.55920000 1.54160000 1.53830000 1.56570000 1.56139379 0.01146315 24438 1285718400 2010.09.29 00:00 1.54150000 1.54200000 1.53890000 1.55130000 1.55954676 0.01213376 20781 1285804800 2010.09.30 00:00 1.54190000 1.54380000 1.53560000 1.55180000 1.55804707 0.01261313 23853 1285891200 2010.10.01 00:00 1.54390000 1.54390000 1.53900000 1.55220000 1.55669973 0.01302528 21546 1286064000 2010.10.03 00:00 1.53760000 1.54380000 1.53750000 1.54390000 1.55547118 0.01328705 2110 1286150400 2010.10.04 00:00 1.53820000 1.53760000 1.53320000 1.54650000 1.55376916 0.01383786 21124 1286236800 2010.10.05 00:00 1.53770000 1.53510000 1.53050000 1.54070000 1.55199115 0.01431644 21847 1286323200 2010.10.06 00:00 1.53500000 1.52770000 1.52510000 1.54240000 1.54967771 0.01561409 19289 1286409600 2010.10.07 00:00 1.52740000 1.53380000 1.51840000 1.54300000 1.54816554 0.01631437 22772 1286496000 2010.10.08 00:00 1.53390000 1.53770000 1.52630000 1.53820000 1.54716883 0.01611289 19239 1286668800 2010.10.10 00:00 1.53150000 1.53280000 1.52900000 1.53360000 1.54580037 0.01398736 2502 1286755200 2010.10.11 00:00 1.53220000 1.53210000 1.52900000 1.53730000 1.54449557 0.01253169 17973 1286841600 2010.10.12 00:00 1.53200000 1.51230000 1.50930000 1.54190000 1.54142932 0.01205634 23164 1286928000 2010.10.13 00:00 1.51220000 1.52330000 1.50910000 1.52680000 1.53970272 0.01186645 20340 1287014400 2010.10.14 00:00 1.52310000 1.52550000 1.51610000 1.52760000 1.53835008 0.01171001 21842 1287100800 2010.10.15 00:00 1.52560000 1.53160000 1.52470000 1.53720000 1.53770722 0.01174249 21127 1287273600 2010.10.17 00:00 1.52990000 1.53140000 1.52930000 1.53270000 1.53710653 0.01171206 2128 1287360000 2010.10.18 00:00 1.53040000 1.52300000 1.51640000 1.53530000 1.53576305 0.01104385 22104 1287446400 2010.10.19 00:00 1.52290000 1.52590000 1.51460000 1.53380000 1.53482371 0.00996993 24635 1287532800 2010.10.20 00:00 1.52600000 1.52400000 1.51260000 1.52670000 1.53379288 0.00845348 22899 1287619200 2010.10.21 00:00 1.52390000 1.51970000 1.51440000 1.53010000 1.53245070 0.00857835 27996 1287705600 2010.10.22 00:00 1.51980000 1.53600000 1.51930000 1.53630000 1.53278873 0.00840950 22498 1287878400 2010.10.24 00:00 1.52610000 1.53200000 1.52610000 1.53230000 1.53271361 0.00802148 2764 1287964800 2010.10.25 00:00 1.52800000 1.52630000 1.52220000 1.53460000 1.53210279 0.00752922 21925 1288051200 2010.10.26 00:00 1.52620000 1.55920000 1.52580000 1.56470000 1.53468348 0.01011274 23208 1288137600 2010.10.27 00:00 1.55930000 1.56130000 1.55630000 1.56870000 1.53721839 0.01263535 26034 1288224000 2010.10.28 00:00 1.56120000 1.56760000 1.55380000 1.57350000 1.54011187 0.01540902 20004 1288310400 2010.10.29 00:00 1.56780000 1.57660000 1.56580000 1.57940000 1.54358693 0.01843105 22358 1288483200 2010.10.31 00:00 1.57570000 1.57580000 1.57510000 1.57700000 1.54665484 0.02079185 1081 1288569600 2010.11.01 00:00 1.57610000 1.58990000 1.57490000 1.59640000 1.55077343 0.02431016 22135 1288656000 2010.11.02 00:00 1.59020000 1.57080000 1.56260000 1.59360000 1.55268072 0.02512309 21290 1288742400 2010.11.03 00:00 1.57090000 1.56080000 1.56000000 1.58260000 1.55345399 0.02505697 24158 1288828800 2010.11.04 00:00 1.56090000 1.55880000 1.55600000 1.57470000 1.55396313 0.02350475 25293 1288915200 2010.11.05 00:00 1.55840000 1.55710000 1.54560000 1.56270000 1.55426188 0.02257889 22422 1289088000 2010.11.07 00:00 1.55670000 1.55650000 1.55480000 1.55740000 1.55447504 0.02170003 1225 1289174400 2010.11.08 00:00 1.55700000 1.55890000 1.55330000 1.56130000 1.55489646 0.02119357 24764 1289260800 2010.11.09 00:00 1.55820000 1.54730000 1.54170000 1.56090000 1.55417299 0.02049089 25455 1289347200 2010.11.10 00:00 1.54740000 1.56470000 1.54570000 1.56940000 1.55517556 0.01947472 29852 1289433600 2010.11.11 00:00 1.56480000 1.57180000 1.56040000 1.57830000 1.55675884 0.01873238 27411 1289520000 2010.11.12 00:00 1.57170000 1.58130000 1.55640000 1.58300000 1.55909609 0.01800337 28273 1289692800 2010.11.14 00:00 1.58000000 1.57920000 1.57810000 1.58170000 1.56101075 0.01615004 1734 1289779200 2010.11.15 00:00 1.58020000 1.57990000 1.57320000 1.58700000 1.56280973 0.01551205 23977 1289865600 2010.11.16 00:00 1.58010000 1.58150000 1.57180000 1.58260000 1.56458975 0.01419492 26618 1289952000 2010.11.17 00:00 1.58160000 1.57630000 1.57340000 1.58620000 1.56570502 0.01126844 22116 1290038400 2010.11.18 00:00 1.57640000 1.59700000 1.57240000 1.60030000 1.56868549 0.01237770 23839 1290124800 2010.11.19 00:00 1.59680000 1.58560000 1.58490000 1.59900000 1.57029640 0.01253476 20653 1290297600 2010.11.21 00:00 1.58440000 1.58780000 1.58280000 1.58870000 1.57196341 0.01289344 2527 1290384000 2010.11.22 00:00 1.58490000 1.57840000 1.57430000 1.59200000 1.57257641 0.01289880 24894 1290470400 2010.11.23 00:00 1.57850000 1.57280000 1.56870000 1.57930000 1.57259771 0.01287835 29488 1290556800 2010.11.24 00:00 1.57290000 1.57050000 1.56280000 1.57580000 1.57239793 0.01228189 25152 1290643200 2010.11.25 00:00 1.57030000 1.57670000 1.56860000 1.57920000 1.57280765 0.01232954 19794 1290729600 2010.11.26 00:00 1.57660000 1.56320000 1.56260000 1.57780000 1.57189263 0.01221753 26345 1290902400 2010.11.28 00:00 1.56440000 1.56330000 1.56170000 1.56550000 1.57107429 0.01208454 3257 1290988800 2010.11.29 00:00 1.56360000 1.55730000 1.55360000 1.56580000 1.56976245 0.01229716 30452 1291075200 2010.11.30 00:00 1.55740000 1.56120000 1.54450000 1.56270000 1.56894698 0.01231277 33818 1291161600 2010.12.01 00:00 1.56110000 1.56530000 1.55870000 1.57350000 1.56859965 0.01225547 26845 1291248000 2010.12.02 00:00 1.56520000 1.54820000 1.54210000 1.56990000 1.56665682 0.01302235 25946 1291334400 2010.12.03 00:00 1.54830000 1.53830000 1.53160000 1.55590000 1.56395617 0.01563844 24062 1291507200 2010.12.05 00:00 1.53510000 1.53690000 1.53440000 1.53880000 1.56137940 0.01777790 1824 1291593600 2010.12.06 00:00 1.53660000 1.54240000 1.53180000 1.54760000 1.55957183 0.01848648 24684 1291680000 2010.12.07 00:00 1.54220000 1.55600000 1.54100000 1.55750000 1.55923166 0.01811758 27914 1291766400 2010.12.08 00:00 1.55590000 1.55820000 1.54950000 1.56180000 1.55913341 0.01755705 29292 1291852800 2010.12.09 00:00 1.55830000 1.55080000 1.54720000 1.55920000 1.55833975 0.01719174 24895 1291939200 2010.12.10 00:00 1.55060000 1.54940000 1.54730000 1.55570000 1.55748834 0.01708871 15476 1292112000 2010.12.12 00:00 1.55130000 1.55060000 1.55010000 1.55480000 1.55683231 0.01486304 1796 1292198400 2010.12.13 00:00 1.55470000 1.53490000 1.53000000 1.55490000 1.55474352 0.01460421 23554 1292284800 2010.12.14 00:00 1.53480000 1.51330000 1.51050000 1.53830000 1.55079652 0.01603975 22445 1292371200 2010.12.15 00:00 1.51340000 1.50440000 1.49760000 1.51710000 1.54637780 0.01858352 26582 1292457600 2010.12.16 00:00 1.50460000 1.50710000 1.50250000 1.51680000 1.54263706 0.02022915 26876 1292544000 2010.12.17 00:00 1.50720000 1.50520000 1.49130000 1.50930000 1.53907162 0.02153769 26405 1292716800 2010.12.19 00:00 1.50130000 1.50430000 1.50090000 1.50640000 1.53576004 0.02177285 1808 1292803200 2010.12.20 00:00 1.50200000 1.49630000 1.49380000 1.50640000 1.53200194 0.02321605 22657 1292889600 2010.12.21 00:00 1.49650000 1.48180000 1.48060000 1.49910000 1.52722080 0.02548195 22718 1292976000 2010.12.22 00:00 1.48190000 1.46470000 1.46200000 1.48310000 1.52126644 0.02915142 19775 1293062400 2010.12.23 00:00 1.46460000 1.47880000 1.46180000 1.48780000 1.51722202 0.03002500 22424 1293148800 2010.12.24 00:00 1.47900000 1.48520000 1.47430000 1.49240000 1.51417230 0.02941963 9116 1293321600 2010.12.26 00:00 1.48480000 1.48450000 1.48140000 1.48590000 1.51134637 0.02960552 1586 1293408000 2010.12.27 00:00 1.48480000 1.48020000 1.47760000 1.48920000 1.50838005 0.03024387 16574 1293494400 2010.12.28 00:00 1.48010000 1.46290000 1.45540000 1.48220000 1.50404862 0.03185912 20445 1293580800 2010.12.29 00:00 1.46300000 1.46550000 1.46000000 1.47150000 1.50037732 0.03238433 19570 1293667200 2010.12.30 00:00 1.46540000 1.44210000 1.43970000 1.46640000 1.49482710 0.03319173 21827 1293753600 2010.12.31 00:00 1.44230000 1.45560000 1.44110000 1.46350000 1.49109118 0.03161720 18726 1293926400 2011.01.02 00:00 1.45420000 1.45120000 1.44980000 1.45580000 1.48729202 0.03023138 1932 1294012800 2011.01.03 00:00 1.45480000 1.44550000 1.44370000 1.45620000 1.48331183 0.02848866 19904 1294099200 2011.01.04 00:00 1.44550000 1.47820000 1.44430000 1.48270000 1.48282499 0.02419851 76852 1294185600 2011.01.05 00:00 1.47810000 1.49810000 1.47480000 1.49910000 1.48427975 0.02170868 69793 1294272000 2011.01.06 00:00 1.49810000 1.49370000 1.48890000 1.50550000 1.48517692 0.02105702 73928 1294358400 2011.01.07 00:00 1.49370000 1.50300000 1.48540000 1.50450000 1.48687436 0.02154052 65671 1294531200 2011.01.09 00:00 1.50240000 1.50220000 1.50110000 1.50520000 1.48833394 0.02192138 2380 1294617600 2011.01.10 00:00 1.50350000 1.50640000 1.49260000 1.51050000 1.49005452 0.02275276 68638 1294704000 2011.01.11 00:00 1.50630000 1.51860000 1.50380000 1.52530000 1.49277313 0.02473537 58893 1294790400 2011.01.12 00:00 1.51850000 1.52390000 1.51230000 1.53040000 1.49573760 0.02715932 71362 1294876800 2011.01.13 00:00 1.52380000 1.52600000 1.52170000 1.53680000 1.49861973 0.02921678 67472 1294963200 2011.01.14 00:00 1.52600000 1.53030000 1.51950000 1.53510000 1.50163690 0.03046210 63072 1295136000 2011.01.16 00:00 1.52710000 1.53030000 1.52650000 1.53050000 1.50436672 0.03191329 3180 1295222400 2011.01.17 00:00 1.52700000 1.53220000 1.52680000 1.53920000 1.50701751 0.03337603 49197 1295308800 2011.01.18 00:00 1.53230000 1.53740000 1.52420000 1.54260000 1.50991108 0.03489290 75893 1295395200 2011.01.19 00:00 1.53750000 1.52710000 1.52210000 1.54110000 1.51154812 0.03513838 73798 1295481600 2011.01.20 00:00 1.52700000 1.53760000 1.51900000 1.53980000 1.51402925 0.03482175 69069 1295568000 2011.01.21 00:00 1.53760000 1.53340000 1.52710000 1.53990000 1.51587408 0.03398966 68368 1295740800 2011.01.23 00:00 1.53010000 1.53260000 1.52940000 1.53320000 1.51746703 0.03040151 3240 1295827200 2011.01.24 00:00 1.52980000 1.51710000 1.51450000 1.53640000 1.51743207 0.02706378 70991 1295913600 2011.01.25 00:00 1.51710000 1.49010000 1.48580000 1.51820000 1.51482902 0.02313290 74980 1296000000 2011.01.26 00:00 1.49020000 1.50040000 1.48640000 1.50230000 1.51345483 0.01761050 74146 1296086400 2011.01.27 00:00 1.50010000 1.50550000 1.49690000 1.51030000 1.51269722 0.01604808 75597 1296172800 2011.01.28 00:00 1.50560000 1.49360000 1.49080000 1.50790000 1.51087844 0.01686228 73314 1296345600 2011.01.30 00:00 1.49100000 1.49040000 1.48950000 1.49260000 1.50892811 0.01782866 3598 1296432000 2011.01.31 00:00 1.49160000 1.51130000 1.48950000 1.51330000 1.50915401 0.01768177 70618 1296518400 2011.02.01 00:00 1.51130000 1.50940000 1.50700000 1.52150000 1.50917743 0.01760202 78383 1296604800 2011.02.02 00:00 1.50950000 1.52180000 1.50770000 1.52570000 1.51037958 0.01722101 74112 1296691200 2011.02.03 00:00 1.52160000 1.52550000 1.52050000 1.53700000 1.51181962 0.01680632 68057 1296777600 2011.02.04 00:00 1.52530000 1.53650000 1.52450000 1.54090000 1.51417014 0.01659468 53483 1296950400 2011.02.06 00:00 1.54130000 1.53660000 1.53620000 1.54150000 1.51630631 0.01653449 6573 1297036800 2011.02.07 00:00 1.54150000 1.53890000 1.53530000 1.54950000 1.51845809 0.01661924 71759 1297123200 2011.02.08 00:00 1.53900000 1.54740000 1.53270000 1.54900000 1.52121446 0.01741640 68103 1297209600 2011.02.09 00:00 1.54750000 1.54180000 1.53890000 1.55330000 1.52317499 0.01789823 63844 1297296000 2011.02.10 00:00 1.54190000 1.55960000 1.54100000 1.56150000 1.52664404 0.01977362 74799 1297382400 2011.02.11 00:00 1.55970000 1.55710000 1.55210000 1.56180000 1.52954461 0.02142898 71030 1297555200 2011.02.13 00:00 1.55720000 1.55820000 1.55540000 1.55910000 1.53227369 0.02296305 4060 1297641600 2011.02.14 00:00 1.55760000 1.55520000 1.54980000 1.56520000 1.53445715 0.02416026 60460 1297728000 2011.02.15 00:00 1.55520000 1.55910000 1.55100000 1.56890000 1.53680409 0.02551044 68177 1297814400 2011.02.16 00:00 1.55890000 1.54390000 1.53770000 1.56090000 1.53747989 0.02539167 61688 1297900800 2011.02.17 00:00 1.54390000 1.53560000 1.53200000 1.54640000 1.53730085 0.02303306 59421 1297987200 2011.02.18 00:00 1.53570000 1.53510000 1.53360000 1.54650000 1.53709125 0.02147030 54248 1298160000 2011.02.20 00:00 1.53340000 1.53360000 1.53290000 1.53690000 1.53675875 0.02025069 2522 1298246400 2011.02.21 00:00 1.53370000 1.53600000 1.53280000 1.53980000 1.53668649 0.01780379 37429 1298332800 2011.02.22 00:00 1.53580000 1.51460000 1.51130000 1.53700000 1.53458301 0.01560785 66400 1298419200 2011.02.23 00:00 1.51480000 1.51230000 1.50880000 1.52610000 1.53246082 0.01612301 62998 1298505600 2011.02.24 00:00 1.51230000 1.49470000 1.48890000 1.51340000 1.52886455 0.01874821 65621 1298592000 2011.02.25 00:00 1.49490000 1.49560000 1.48970000 1.49890000 1.52569650 0.02141772 41277 1298764800 2011.02.27 00:00 1.49450000 1.49420000 1.49150000 1.49490000 1.52269683 0.02385229 3088 1298851200 2011.02.28 00:00 1.49530000 1.50950000 1.49030000 1.51240000 1.52143999 0.02440217 62107 1298937600 2011.03.01 00:00 1.50960000 1.51010000 1.50930000 1.52010000 1.52035999 0.02477035 63497 1299024000 2011.03.02 00:00 1.51020000 1.50740000 1.50220000 1.51280000 1.51912571 0.02510430 52226 1299110400 2011.03.03 00:00 1.50750000 1.51600000 1.50370000 1.51810000 1.51882802 0.02442131 45661 1299196800 2011.03.04 00:00 1.51590000 1.50620000 1.50210000 1.51910000 1.51762535 0.02446159 50534 1299369600 2011.03.06 00:00 1.50580000 1.50630000 1.50490000 1.50720000 1.51654675 0.02305817 1712 1299456000 2011.03.07 00:00 1.50620000 1.50070000 1.49780000 1.51170000 1.51503753 0.02187179 54297 1299542400 2011.03.08 00:00 1.50100000 1.51100000 1.49970000 1.51380000 1.51465301 0.01972623 61907 1299628800 2011.03.09 00:00 1.51100000 1.50580000 1.50020000 1.51410000 1.51380986 0.01773335 53666 1299715200 2011.03.10 00:00 1.50580000 1.49640000 1.49300000 1.51270000 1.51215178 0.01509833 65477 1299801600 2011.03.11 00:00 1.49640000 1.49440000 1.48520000 1.49960000 1.51046113 0.01383913 64754 1299974400 2011.03.13 00:00 1.49240000 1.49170000 1.48760000 1.49360000 1.50867436 0.01319062 8408 1300060800 2011.03.14 00:00 1.49170000 1.49480000 1.48760000 1.49780000 1.50735299 0.01203633 77038 1300147200 2011.03.15 00:00 1.49480000 1.47350000 1.46870000 1.49620000 1.50412890 0.01239621 86256 1300233600 2011.03.16 00:00 1.47320000 1.45480000 1.45110000 1.48070000 1.49943091 0.01425211 86112 1300320000 2011.03.17 00:00 1.45470000 1.44930000 1.42650000 1.45850000 1.49465654 0.01759406 89902 1300406400 2011.03.18 00:00 1.44920000 1.46490000 1.44390000 1.46790000 1.49182258 0.01848794 78337 1300579200 2011.03.20 00:00 1.46310000 1.46560000 1.46200000 1.46560000 1.48932519 0.01961994 3042 1300665600 2011.03.21 00:00 1.46000000 1.47490000 1.45950000 1.47690000 1.48795136 0.02002242 58245 1300752000 2011.03.22 00:00 1.47480000 1.47800000 1.46900000 1.48240000 1.48700361 0.02024225 58964 1300838400 2011.03.23 00:00 1.47800000 1.47480000 1.46300000 1.48040000 1.48584137 0.01993708 72353 1300924800 2011.03.24 00:00 1.47480000 1.46440000 1.45860000 1.47960000 1.48379933 0.01995227 72480 1301011200 2011.03.25 00:00 1.46440000 1.47450000 1.46150000 1.47540000 1.48291368 0.01942425 56358 1301184000 2011.03.27 00:00 1.47380000 1.47700000 1.47210000 1.47710000 1.48235047 0.01801868 5277 1301270400 2011.03.28 00:00 1.47440000 1.46600000 1.46410000 1.47780000 1.48079328 0.01753944 68841 1301356800 2011.03.29 00:00 1.46610000 1.47290000 1.46340000 1.47480000 1.48004154 0.01662806 69961 1301443200 2011.03.30 00:00 1.47280000 1.47560000 1.47270000 1.48750000 1.47961854 0.01595633 66576 1301529600 2011.03.31 00:00 1.47540000 1.47280000 1.46230000 1.48060000 1.47896915 0.01426702 67691 1301616000 2011.04.01 00:00 1.47290000 1.49030000 1.47210000 1.49460000 1.48004828 0.01352743 71399 1301788800 2011.04.03 00:00 1.48890000 1.49190000 1.48760000 1.49250000 1.48117702 0.01375060 5613 1301875200 2011.04.04 00:00 1.48800000 1.48880000 1.48350000 1.49400000 1.48190302 0.01389216 58039 1301961600 2011.04.05 00:00 1.48860000 1.50780000 1.48490000 1.50800000 1.48436940 0.01608577 62491 1302048000 2011.04.06 00:00 1.50780000 1.50050000 1.48920000 1.51800000 1.48590564 0.01716561 75050 1302134400 2011.04.07 00:00 1.50050000 1.49550000 1.49170000 1.50050000 1.48681939 0.01756839 69503 1302220800 2011.04.08 00:00 1.49540000 1.48770000 1.48630000 1.50270000 1.48690326 0.01608728 67556 1302393600 2011.04.10 00:00 1.48410000 1.48660000 1.48410000 1.48700000 1.48687438 0.01370173 270 1302480000 2011.04.11 00:00 1.48450000 1.48160000 1.47970000 1.49490000 1.48637206 0.01263713 68266 1302566400 2011.04.12 00:00 1.48150000 1.45770000 1.45400000 1.48250000 1.48364138 0.01253612 99540 1302652800 2011.04.13 00:00 1.45790000 1.45790000 1.45380000 1.46300000 1.48118982 0.01323573 81085 1302739200 2011.04.14 00:00 1.45790000 1.45920000 1.45360000 1.46160000 1.47909555 0.01395708 78654 1302825600 2011.04.15 00:00 1.45910000 1.45370000 1.45370000 1.46300000 1.47667693 0.01507498 55161 1302998400 2011.04.17 00:00 1.45520000 1.45640000 1.45420000 1.45670000 1.47474579 0.01574911 5503 1303084800 2011.04.18 00:00 1.45550000 1.45770000 1.45150000 1.46160000 1.47312239 0.01649619 81703 1303171200 2011.04.19 00:00 1.45760000 1.46780000 1.45370000 1.47020000 1.47261549 0.01662495 72043 1303257600 2011.04.20 00:00 1.46780000 1.45700000 1.45570000 1.47030000 1.47112830 0.01727953 79355 1303344000 2011.04.21 00:00 1.45700000 1.46380000 1.45420000 1.46430000 1.47043037 0.01754197 75024 1303430400 2011.04.22 00:00 1.46370000 1.46160000 1.45910000 1.46760000 1.46958938 0.01784280 13373 1303603200 2011.04.24 00:00 1.46190000 1.46200000 1.46130000 1.46370000 1.46886658 0.01811148 2874 1303689600 2011.04.25 00:00 1.46220000 1.45340000 1.45010000 1.46390000 1.46739357 0.01815722 42445 1303776000 2011.04.26 00:00 1.45340000 1.44200000 1.44180000 1.45660000 1.46497514 0.01870934 82467 1303862400 2011.04.27 00:00 1.44200000 1.45400000 1.43010000 1.46000000 1.46392989 0.01831679 88952 1303948800 2011.04.28 00:00 1.45380000 1.45280000 1.45010000 1.45830000 1.46286990 0.01580521 83030 1304035200 2011.04.29 00:00 1.45270000 1.44450000 1.44000000 1.45530000 1.46112038 0.01407657 54350 1304208000 2011.05.01 00:00 1.44480000 1.44270000 1.44240000 1.44630000 1.45936606 0.01245720 13440 1304294400 2011.05.02 00:00 1.44510000 1.44070000 1.43810000 1.45080000 1.45758834 0.01138152 81503 1304380800 2011.05.03 00:00 1.44070000 1.41980000 1.41800000 1.44260000 1.45398945 0.01217556 92038 1304467200 2011.05.04 00:00 1.41990000 1.42070000 1.41570000 1.42670000 1.45081903 0.01258350 117006 1304553600 2011.05.05 00:00 1.42040000 1.42540000 1.41090000 1.43040000 1.44839817 0.01372983 108839 1304640000 2011.05.06 00:00 1.42600000 1.43770000 1.42320000 1.44100000 1.44737930 0.01382959 110368 1304812800 2011.05.08 00:00 1.43440000 1.43490000 1.43390000 1.43690000 1.44619079 0.01391369 9483 1304899200 2011.05.09 00:00 1.43660000 1.43000000 1.42670000 1.43730000 1.44464881 0.01436744 95446 1304985600 2011.05.10 00:00 1.42990000 1.43950000 1.42840000 1.44080000 1.44415845 0.01420639 95241 1305072000 2011.05.11 00:00 1.43950000 1.45060000 1.43690000 1.45500000 1.44477193 0.01392896 96916 1305158400 2011.05.12 00:00 1.45060000 1.44010000 1.43750000 1.45170000 1.44432698 0.01295381 99869 1305244800 2011.05.13 00:00 1.44010000 1.44560000 1.43420000 1.44660000 1.44444822 0.01265570 91667 1305417600 2011.05.15 00:00 1.44640000 1.44460000 1.44350000 1.44790000 1.44446268 0.01189582 8807 1305504000 2011.05.16 00:00 1.44680000 1.43200000 1.42830000 1.44870000 1.44327576 0.01126721 91397 1305590400 2011.05.17 00:00 1.43170000 1.43000000 1.42930000 1.44670000 1.44201140 0.01044727 97585 1305676800 2011.05.18 00:00 1.43010000 1.42400000 1.41730000 1.43420000 1.44029603 0.01032572 92345 1305763200 2011.05.19 00:00 1.42430000 1.42960000 1.41840000 1.43560000 1.43927736 0.01031681 93661 1305849600 2011.05.20 00:00 1.42970000 1.42370000 1.41830000 1.43650000 1.43779380 0.00992781 88363 1306022400 2011.05.22 00:00 1.42600000 1.42350000 1.42260000 1.42620000 1.43643249 0.00943331 10309 1306108800 2011.05.23 00:00 1.42640000 1.42440000 1.41950000 1.42820000 1.43528653 0.00929307 96813 1306195200 2011.05.24 00:00 1.42470000 1.42380000 1.41910000 1.42960000 1.43419258 0.00918051 95768 1306281600 2011.05.25 00:00 1.42380000 1.41980000 1.41670000 1.42580000 1.43282186 0.00925242 94703 1306368000 2011.05.26 00:00 1.41970000 1.41940000 1.41470000 1.42400000 1.43154359 0.00911170 95336 1306454400 2011.05.27 00:00 1.41940000 1.40190000 1.39450000 1.41980000 1.42872039 0.01097620 99307 1306627200 2011.05.29 00:00 1.39910000 1.40250000 1.39870000 1.40390000 1.42622321 0.01270174 5023 1306713600 2011.05.30 00:00 1.40030000 1.40360000 1.39850000 1.40510000 1.42406862 0.01375073 53683 1306800000 2011.05.31 00:00 1.40380000 1.40340000 1.39860000 1.41180000 1.42210018 0.01464513 95886 1306886400 2011.06.01 00:00 1.40430000 1.37490000 1.37410000 1.40600000 1.41760492 0.01869909 94915 1306972800 2011.06.02 00:00 1.37510000 1.37880000 1.37300000 1.38330000 1.41390921 0.02075895 85144 1307059200 2011.06.03 00:00 1.37880000 1.36940000 1.36170000 1.38050000 1.40967024 0.02227671 84350 1307232000 2011.06.05 00:00 1.37010000 1.37060000 1.36870000 1.37330000 1.40594927 0.02365392 5805 1307318400 2011.06.06 00:00 1.37050000 1.36480000 1.36460000 1.37510000 1.40203029 0.02447112 82822 1307404800 2011.06.07 00:00 1.36530000 1.37480000 1.36380000 1.37970000 1.39943693 0.02379301 80421 1307491200 2011.06.08 00:00 1.37460000 1.37110000 1.36620000 1.37640000 1.39673817 0.02393192 86710 1307577600 2011.06.09 00:00 1.37110000 1.37660000 1.37030000 1.38210000 1.39482025 0.02345562 86565 1307664000 2011.06.10 00:00 1.37670000 1.36740000 1.36360000 1.37810000 1.39220880 0.02364768 88951 1307836800 2011.06.12 00:00 1.36770000 1.36650000 1.36600000 1.36850000 1.38976034 0.02307476 4172 1307923200 2011.06.13 00:00 1.36820000 1.37080000 1.36130000 1.37420000 1.38795460 0.02232476 80385 1308009600 2011.06.14 00:00 1.37080000 1.38390000 1.36620000 1.38650000 1.38756844 0.02089382 91396 1308096000 2011.06.15 00:00 1.38390000 1.38070000 1.37830000 1.39040000 1.38691431 0.01922929 99936 1308182400 2011.06.16 00:00 1.38040000 1.36940000 1.36460000 1.38430000 1.38524628 0.01756467 106629 1308268800 2011.06.17 00:00 1.36950000 1.37330000 1.36420000 1.37500000 1.38410854 0.01574864 95798 1308441600 2011.06.19 00:00 1.37200000 1.37100000 1.37000000 1.37300000 1.38286010 0.01351170 4562 1308528000 2011.06.20 00:00 1.37200000 1.37100000 1.36250000 1.37400000 1.38173057 0.01264986 85351 1308614400 2011.06.21 00:00 1.37100000 1.36510000 1.36370000 1.37120000 1.38014671 0.01160138 81209 1308700800 2011.06.22 00:00 1.36510000 1.34830000 1.34560000 1.37000000 1.37711369 0.01100725 91448 1308787200 2011.06.23 00:00 1.34830000 1.34220000 1.33560000 1.35240000 1.37378857 0.01040108 104844 1308873600 2011.06.24 00:00 1.34210000 1.32970000 1.32750000 1.34380000 1.36958966 0.01296919 96909 1309046400 2011.06.26 00:00 1.32880000 1.33180000 1.32760000 1.33290000 1.36599065 0.01465271 9622 1309132800 2011.06.27 00:00 1.32880000 1.33490000 1.32750000 1.33780000 1.36302963 0.01595819 94963 1309219200 2011.06.28 00:00 1.33490000 1.33060000 1.32620000 1.33620000 1.35994110 0.01739508 99483 1309305600 2011.06.29 00:00 1.33060000 1.33970000 1.32650000 1.34230000 1.35801337 0.01804454 92497 1309392000 2011.06.30 00:00 1.33970000 1.34890000 1.33210000 1.35470000 1.35714543 0.01781904 89634 1309478400 2011.07.01 00:00 1.34870000 1.36230000 1.34770000 1.36560000 1.35763634 0.01755878 89819 1309651200 2011.07.03 00:00 1.36220000 1.36150000 1.36000000 1.36260000 1.35800431 0.01706894 7331 1309737600 2011.07.04 00:00 1.36240000 1.36310000 1.35960000 1.36970000 1.35848961 0.01700633 66534 1309824000 2011.07.05 00:00 1.36330000 1.34980000 1.34760000 1.36540000 1.35766203 0.01694133 89118 1309910400 2011.07.06 00:00 1.34980000 1.34310000 1.33580000 1.35170000 1.35627517 0.01683931 89873 1309996800 2011.07.07 00:00 1.34270000 1.34830000 1.33860000 1.35660000 1.35551563 0.01563792 89034 1310083200 2011.07.08 00:00 1.34820000 1.34290000 1.33970000 1.35850000 1.35431414 0.01456747 87501 1310256000 2011.07.10 00:00 1.34250000 1.34200000 1.33950000 1.34260000 1.35314137 0.01412840 12688 1310342400 2011.07.11 00:00 1.34270000 1.32940000 1.32530000 1.34410000 1.35088028 0.01372382 87537 1310428800 2011.07.12 00:00 1.32940000 1.32140000 1.31550000 1.33250000 1.34807264 0.01371516 117793 1310515200 2011.07.13 00:00 1.32170000 1.31680000 1.31630000 1.32740000 1.34509429 0.01367236 103963 1310601600 2011.07.14 00:00 1.31680000 1.31670000 1.30510000 1.32170000 1.34239007 0.01370817 105831 1310688000 2011.07.15 00:00 1.31670000 1.31200000 1.31020000 1.32020000 1.33949578 0.01474330 73049 1310860800 2011.07.17 00:00 1.30300000 1.30620000 1.30270000 1.30790000 1.33632475 0.01624298 10036 1310947200 2011.07.18 00:00 1.30330000 1.31280000 1.30230000 1.31670000 1.33408430 0.01707559 87269 1311033600 2011.07.19 00:00 1.31200000 1.32870000 1.31000000 1.33370000 1.33357151 0.01716204 92640 1311120000 2011.07.20 00:00 1.32870000 1.32370000 1.31980000 1.33030000 1.33263137 0.01740345 82278 1311206400 2011.07.21 00:00 1.32370000 1.33090000 1.32250000 1.33730000 1.33246647 0.01742514 94661 1311292800 2011.07.22 00:00 1.33090000 1.33470000 1.32760000 1.33470000 1.33267919 0.01733027 77909 1311465600 2011.07.24 00:00 1.32550000 1.32590000 1.32500000 1.32900000 1.33203355 0.01706163 11102 1311552000 2011.07.25 00:00 1.32670000 1.31170000 1.30570000 1.32890000 1.33009703 0.01631030 76091 1311638400 2011.07.26 00:00 1.31160000 1.31410000 1.30620000 1.31850000 1.32857350 0.01508670 84005 1311724800 2011.07.27 00:00 1.31440000 1.30880000 1.30720000 1.31850000 1.32669031 0.01346807 76738 1311811200 2011.07.28 00:00 1.30870000 1.31120000 1.30390000 1.31460000 1.32521504 0.01269306 87883 1311897600 2011.07.29 00:00 1.31120000 1.28990000 1.28860000 1.31270000 1.32185170 0.01389824 98429 1312070400 2011.07.31 00:00 1.30090000 1.29990000 1.29700000 1.30290000 1.31976107 0.01321603 10211 1312156800 2011.08.01 00:00 1.30060000 1.27640000 1.25810000 1.30880000 1.31563144 0.01500281 104536 1312243200 2011.08.02 00:00 1.27660000 1.24260000 1.24210000 1.28080000 1.30867606 0.02089586 114951 1312329600 2011.08.03 00:00 1.24230000 1.26500000 1.23940000 1.27650000 1.30451644 0.02275547 113514 1312416000 2011.08.04 00:00 1.26500000 1.24110000 1.24040000 1.27590000 1.29847678 0.02698698 129372 1312502400 2011.08.05 00:00 1.24360000 1.25740000 1.23610000 1.26010000 1.29456470 0.02875573 123472 1312675200 2011.08.07 00:00 1.24960000 1.25000000 1.24140000 1.25350000 1.29032045 0.03068637 21926 1312761600 2011.08.08 00:00 1.24960000 1.23170000 1.22400000 1.25770000 1.28473755 0.03394947 127667 1312848000 2011.08.09 00:00 1.23170000 1.17610000 1.14630000 1.24360000 1.27439111 0.04319548 133215 1312934400 2011.08.10 00:00 1.17440000 1.17170000 1.16700000 1.19290000 1.26461101 0.05016382 100314 1313020800 2011.08.11 00:00 1.17240000 1.23590000 1.16800000 1.24470000 1.26187663 0.04915477 114556 1313107200 2011.08.12 00:00 1.23560000 1.26550000 1.22100000 1.26740000 1.26222171 0.04710474 95979 1313280000 2011.08.14 00:00 1.27470000 1.28590000 1.27280000 1.28830000 1.26447678 0.04452048 11605 1313366400 2011.08.15 00:00 1.27500000 1.28520000 1.27330000 1.30300000 1.26645042 0.04182980 82891 1313452800 2011.08.16 00:00 1.28600000 1.30890000 1.26900000 1.30970000 1.27049324 0.04098128 88214 1313539200 2011.08.17 00:00 1.31110000 1.30680000 1.28010000 1.32150000 1.27395103 0.04125635 79154 1313625600 2011.08.18 00:00 1.30780000 1.31130000 1.29260000 1.32080000 1.27750807 0.04195225 97368 1313712000 2011.08.19 00:00 1.31110000 1.29210000 1.29210000 1.31260000 1.27889778 0.04192535 98921 1313884800 2011.08.21 00:00 1.29940000 1.29640000 1.29450000 1.30210000 1.28056466 0.04209145 7701 1313971200 2011.08.22 00:00 1.30120000 1.30000000 1.29110000 1.30310000 1.28241564 0.04298005 80677 1314057600 2011.08.23 00:00 1.29950000 1.30650000 1.29710000 1.30820000 1.28470939 0.04409837 87988 1314144000 2011.08.24 00:00 1.30680000 1.30310000 1.29360000 1.30990000 1.28646088 0.04499355 65192 1314230400 2011.08.25 00:00 1.30310000 1.29080000 1.29070000 1.30520000 1.28687413 0.04408760 40832 1314316800 2011.08.26 00:00 1.29080000 1.31940000 1.28690000 1.32380000 1.28997183 0.04556025 89120 1314489600 2011.08.28 00:00 1.31930000 1.32250000 1.31770000 1.32290000 1.29306975 0.04589390 6400 1314576000 2011.08.29 00:00 1.31940000 1.33810000 1.31790000 1.35330000 1.29735835 0.04770130 69367 1314662400 2011.08.30 00:00 1.33820000 1.33610000 1.32760000 1.34390000 1.30104803 0.04846682 85565 1314748800 2011.08.31 00:00 1.33610000 1.30950000 1.30330000 1.33860000 1.30185298 0.04619152 64891 1314835200 2011.09.01 00:00 1.30950000 1.28690000 1.28230000 1.31300000 1.30042888 0.03650689 73545 1314921600 2011.09.02 00:00 1.28700000 1.27820000 1.25200000 1.28830000 1.29831185 0.02295962 88900 1315094400 2011.09.04 00:00 1.27100000 1.27600000 1.27100000 1.27830000 1.29618691 0.01931432 10364 1315180800 2011.09.05 00:00 1.27100000 1.26850000 1.25760000 1.27950000 1.29355006 0.01992994 57144 1315267200 2011.09.06 00:00 1.26860000 1.37390000 1.26060000 1.38400000 1.30120244 0.02434332 93181 1315353600 2011.09.07 00:00 1.37440000 1.37090000 1.36680000 1.37580000 1.30784030 0.02743482 76858 1315440000 2011.09.08 00:00 1.37090000 1.39700000 1.36830000 1.39940000 1.31633170 0.03337940 84366 1315526400 2011.09.09 00:00 1.39720000 1.40320000 1.38860000 1.40750000 1.32460487 0.03887043 88897 1315699200 2011.09.11 00:00 1.40510000 1.40730000 1.40430000 1.40920000 1.33248060 0.04379924 13480 1315785600 2011.09.12 00:00 1.40560000 1.39580000 1.39510000 1.41270000 1.33851102 0.04599561 96256 1315872000 2011.09.13 00:00 1.39580000 1.38890000 1.38630000 1.40080000 1.34330997 0.04715675 93468 1315958400 2011.09.14 00:00 1.38890000 1.38090000 1.37810000 1.39290000 1.34688997 0.04747404 94701 1316044800 2011.09.15 00:00 1.38090000 1.37330000 1.37060000 1.38650000 1.34940521 0.04736002 83394 1316131200 2011.09.16 00:00 1.37330000 1.38200000 1.37260000 1.38630000 1.35250948 0.04718177 71053 1316304000 2011.09.18 00:00 1.38520000 1.38510000 1.38320000 1.38800000 1.35561334 0.04600057 14013 1316390400 2011.09.19 00:00 1.38450000 1.38490000 1.38300000 1.39290000 1.35840254 0.04600005 83019 1316476800 2011.09.20 00:00 1.38490000 1.39670000 1.38220000 1.40180000 1.36204992 0.04637785 82529 1316563200 2011.09.21 00:00 1.39650000 1.39470000 1.39140000 1.41360000 1.36515945 0.04691605 88637 1316649600 2011.09.22 00:00 1.39460000 1.39380000 1.38830000 1.41490000 1.36788712 0.04714379 90613 1316736000 2011.09.23 00:00 1.39380000 1.39960000 1.39080000 1.40250000 1.37090740 0.04601712 87056 1316908800 2011.09.25 00:00 1.40000000 1.40200000 1.39780000 1.40210000 1.37386860 0.04256275 13732 1316995200 2011.09.26 00:00 1.39930000 1.40290000 1.39760000 1.41260000 1.37663349 0.03709573 90045 1317081600 2011.09.27 00:00 1.40270000 1.40070000 1.39940000 1.40780000 1.37892554 0.02941287 86793 1317168000 2011.09.28 00:00 1.40050000 1.40170000 1.39710000 1.40740000 1.38109454 0.01517788 87419 1317254400 2011.09.29 00:00 1.40180000 1.40150000 1.39810000 1.40590000 1.38303791 0.01433662 87994 1317340800 2011.09.30 00:00 1.40150000 1.41470000 1.39960000 1.41680000 1.38605335 0.01353615 86136 1317513600 2011.10.02 00:00 1.41600000 1.41600000 1.41390000 1.41750000 1.38890541 0.01310906 7728 1317600000 2011.10.03 00:00 1.41630000 1.42190000 1.40820000 1.42270000 1.39204775 0.01317887 90915 1317686400 2011.10.04 00:00 1.42230000 1.41870000 1.41320000 1.42390000 1.39458606 0.01322347 88547 1317772800 2011.10.05 00:00 1.41860000 1.42670000 1.41680000 1.43000000 1.39764453 0.01437557 86281 1317859200 2011.10.06 00:00 1.42720000 1.42130000 1.41200000 1.43830000 1.39989744 0.01486512 105111 1317945600 2011.10.07 00:00 1.42110000 1.44200000 1.41820000 1.44440000 1.40390720 0.01657273 97016 1318118400 2011.10.09 00:00 1.44220000 1.43970000 1.43780000 1.44220000 1.40731604 0.01673787 6458 1318204800 2011.10.10 00:00 1.44200000 1.41570000 1.41200000 1.44240000 1.40811451 0.01579716 76297 1318291200 2011.10.11 00:00 1.41540000 1.41510000 1.41110000 1.42710000 1.40877980 0.01492499 81460 1318377600 2011.10.12 00:00 1.41420000 1.40900000 1.40580000 1.41870000 1.40880077 0.01393279 86926 1318464000 2011.10.13 00:00 1.40920000 1.41580000 1.40540000 1.41970000 1.40946736 0.01358418 98928 1318550400 2011.10.14 00:00 1.41570000 1.41010000 1.40920000 1.41790000 1.40952761 0.01315942 83575 1318723200 2011.10.16 00:00 1.41180000 1.41090000 1.40950000 1.41190000 1.40965832 0.01263591 6621 1318809600 2011.10.17 00:00 1.41180000 1.41530000 1.40470000 1.41760000 1.41019562 0.01227421 75197 1318896000 2011.10.18 00:00 1.41550000 1.41170000 1.41010000 1.42020000 1.41033889 0.01207856 99908 1318982400 2011.10.19 00:00 1.41180000 1.42380000 1.40980000 1.42620000 1.41162090 0.01173611 83043 1319068800 2011.10.20 00:00 1.42310000 1.41110000 1.40570000 1.42740000 1.41157129 0.01150374 69421 1319155200 2011.10.21 00:00 1.41100000 1.40730000 1.39940000 1.41900000 1.41116450 0.01154539 92305 1319328000 2011.10.23 00:00 1.40690000 1.40840000 1.40630000 1.40940000 1.41090122 0.01151305 791 1319414400 2011.10.24 00:00 1.40880000 1.40890000 1.40600000 1.41450000 1.41071063 0.01160040 50585 1319500800 2011.10.25 00:00 1.40880000 1.40440000 1.40230000 1.41270000 1.41010961 0.01195619 57056 1319587200 2011.10.26 00:00 1.40400000 1.40730000 1.39600000 1.40980000 1.40984203 0.01181965 52663 1319673600 2011.10.27 00:00 1.40730000 1.38450000 1.38070000 1.40830000 1.40742851 0.01399857 60320 1319760000 2011.10.28 00:00 1.38410000 1.39210000 1.38340000 1.39330000 1.40596865 0.01437774 41559 1319932800 2011.10.30 00:00 1.38970000 1.38990000 1.38840000 1.39150000 1.40443830 0.01503587 1142 1320019200 2011.10.31 00:00 1.39110000 1.41050000 1.38880000 1.41340000 1.40501560 0.01231962 62862 1320105600 2011.11.01 00:00 1.41040000 1.41460000 1.40880000 1.42700000 1.40592840 0.00954025 60123 1320192000 2011.11.02 00:00 1.41450000 1.40970000 1.40660000 1.41790000 1.40628760 0.00925093 57787 1320278400 2011.11.03 00:00 1.40970000 1.40790000 1.40440000 1.41910000 1.40644117 0.00902380 64423 1320364800 2011.11.04 00:00 1.40760000 1.41790000 1.40660000 1.42450000 1.40753248 0.00923181 52425 1320537600 2011.11.06 00:00 1.42510000 1.42760000 1.42350000 1.42830000 1.40944368 0.01005748 1821 1320624000 2011.11.07 00:00 1.42570000 1.44530000 1.42430000 1.44720000 1.41285856 0.01304491 73109 1320710400 2011.11.08 00:00 1.44600000 1.43930000 1.43710000 1.45430000 1.41537680 0.01470478 64490 1320796800 2011.11.09 00:00 1.43940000 1.44760000 1.43780000 1.45000000 1.41844567 0.01700428 73006 1320883200 2011.11.10 00:00 1.44760000 1.44330000 1.43860000 1.45700000 1.42081275 0.01842122 73615 1320969600 2011.11.11 00:00 1.44360000 1.44530000 1.43880000 1.44990000 1.42314487 0.01990193 52810 1321142400 2011.11.13 00:00 1.44500000 1.44540000 1.44200000 1.44790000 1.42526441 0.02098792 1546 1321228800 2011.11.14 00:00 1.44580000 1.44480000 1.43770000 1.44820000 1.42712494 0.02162118 89161 1321315200 2011.11.15 00:00 1.44460000 1.44730000 1.44360000 1.45600000 1.42904637 0.02224662 100087 1321401600 2011.11.16 00:00 1.44750000 1.44630000 1.44230000 1.45430000 1.43068958 0.02258907 106460 1321488000 2011.11.17 00:00 1.44680000 1.45240000 1.44460000 1.45370000 1.43275724 0.02287249 100697 1321574400 2011.11.18 00:00 1.45240000 1.44820000 1.44040000 1.45250000 1.43422797 0.02277811 101052 1321747200 2011.11.20 00:00 1.44830000 1.44550000 1.44530000 1.44930000 1.43530150 0.02023705 1440 1321833600 2011.11.21 00:00 1.44870000 1.43460000 1.43190000 1.44910000 1.43523469 0.01777538 92879 1321920000 2011.11.22 00:00 1.43450000 1.42890000 1.42560000 1.43600000 1.43463139 0.01467768 86652 1322006400 2011.11.23 00:00 1.42890000 1.42790000 1.42240000 1.43240000 1.43399030 0.01381075 91451 1322092800 2011.11.24 00:00 1.42790000 1.42420000 1.42330000 1.43040000 1.43305789 0.01349902 67891 1322179200 2011.11.25 00:00 1.42420000 1.43540000 1.42340000 1.44540000 1.43328095 0.01237629 76675 1322352000 2011.11.27 00:00 1.43550000 1.43640000 1.43460000 1.43890000 1.43357800 0.01086430 1841 1322438400 2011.11.28 00:00 1.43640000 1.43020000 1.42840000 1.44000000 1.43325629 0.01050796 75924 1322524800 2011.11.29 00:00 1.43030000 1.43590000 1.42710000 1.44070000 1.43350807 0.01028245 93723 1322611200 2011.11.30 00:00 1.43580000 1.43350000 1.42740000 1.44100000 1.43350730 0.00993910 100631 1322697600 2011.12.01 00:00 1.43350000 1.43570000 1.42600000 1.44220000 1.43371613 0.00974239 90397 1322784000 2011.12.02 00:00 1.43580000 1.43660000 1.43170000 1.44020000 1.43399078 0.00910633 80063 1322956800 2011.12.04 00:00 1.43690000 1.43610000 1.43570000 1.43790000 1.43419166 0.00877675 1367 1323043200 2011.12.05 00:00 1.43770000 1.44060000 1.43570000 1.44390000 1.43480198 0.00826309 80973 1323129600 2011.12.06 00:00 1.44050000 1.44430000 1.43930000 1.45090000 1.43570655 0.00785950 85745 1323216000 2011.12.07 00:00 1.44420000 1.45070000 1.44130000 1.45510000 1.43713450 0.00792708 80417 1323302400 2011.12.08 00:00 1.45070000 1.44720000 1.44620000 1.45450000 1.43809312 0.00780903 88169 1323388800 2011.12.09 00:00 1.44720000 1.44620000 1.44150000 1.44930000 1.43886520 0.00779927 86413 1323561600 2011.12.11 00:00 1.44810000 1.44880000 1.44720000 1.44990000 1.43981137 0.00764747 1499 1323648000 2011.12.12 00:00 1.44860000 1.46020000 1.44210000 1.46280000 1.44175315 0.00910413 79737 1323734400 2011.12.13 00:00 1.45920000 1.46400000 1.45720000 1.46680000 1.44387190 0.01092695 86400 1323820800 2011.12.14 00:00 1.46430000 1.47450000 1.46040000 1.47500000 1.44678886 0.01349891 82006 1323907200 2011.12.15 00:00 1.47370000 1.45800000 1.45460000 1.47590000 1.44785659 0.01345556 79853 1323993600 2011.12.16 00:00 1.45800000 1.45410000 1.45230000 1.46030000 1.44845120 0.01293362 69113 1324166400 2011.12.18 00:00 1.45440000 1.45330000 1.45250000 1.45440000 1.44891299 0.01189314 1405 1324252800 2011.12.19 00:00 1.45550000 1.45240000 1.44800000 1.45550000 1.44924508 0.01159089 72014 1324339200 2011.12.20 00:00 1.45240000 1.45890000 1.45180000 1.45980000 1.45016460 0.01156654 72654 1324425600 2011.12.21 00:00 1.45880000 1.46640000 1.45390000 1.47170000 1.45171083 0.01141651 77728 1324512000 2011.12.22 00:00 1.46610000 1.46720000 1.46190000 1.47340000 1.45318599 0.01152490 66235 1324598400 2011.12.23 00:00 1.46670000 1.45940000 1.45900000 1.46970000 1.45377780 0.01078272 44331 1324771200 2011.12.25 00:00 1.45610000 1.45950000 1.45600000 1.46240000 1.45432277 0.01008493 219 1324857600 2011.12.26 00:00 1.45570000 1.46160000 1.45560000 1.46530000 1.45501584 0.00937843 12045 1324944000 2011.12.27 00:00 1.46160000 1.46330000 1.45980000 1.46980000 1.45580481 0.00846930 32741 1325030400 2011.12.28 00:00 1.46290000 1.45690000 1.45450000 1.46590000 1.45590911 0.00774075 55603 1325116800 2011.12.29 00:00 1.45670000 1.44870000 1.44720000 1.45990000 1.45522253 0.00765013 62468 1325203200 2011.12.30 00:00 1.44880000 1.45920000 1.44830000 1.45960000 1.45560134 0.00750597 60385 1325376000 2012.01.01 00:00 1.45490000 1.45320000 1.45180000 1.45680000 1.45537264 0.00737434 827 1325462400 2012.01.02 00:00 1.45600000 1.45740000 1.44840000 1.45950000 1.45556572 0.00700528 17679 1325548800 2012.01.03 00:00 1.45700000 1.45820000 1.45200000 1.46220000 1.45581660 0.00673137 72184 1325635200 2012.01.04 00:00 1.45830000 1.47090000 1.45730000 1.47450000 1.45725312 0.00679612 71995 1325721600 2012.01.05 00:00 1.47060000 1.47520000 1.46910000 1.47650000 1.45896234 0.00722001 84441 1325808000 2012.01.06 00:00 1.47550000 1.47320000 1.47140000 1.47990000 1.46031831 0.00694755 76227 1325980800 2012.01.08 00:00 1.47600000 1.47730000 1.47430000 1.47820000 1.46193562 0.00786196 2605 1326067200 2012.01.09 00:00 1.47660000 1.46760000 1.46700000 1.47840000 1.46247508 0.00778314 76755 1326153600 2012.01.10 00:00 1.46750000 1.46930000 1.46420000 1.47180000 1.46312507 0.00766226 73649 1326240000 2012.01.11 00:00 1.46940000 1.46210000 1.46160000 1.47170000 1.46302745 0.00728355 76534 1326326400 2012.01.12 00:00 1.46200000 1.44790000 1.44410000 1.46260000 1.46158674 0.00805261 78353 1326412800 2012.01.13 00:00 1.44810000 1.45780000 1.44430000 1.46100000 1.46122610 0.00806499 91345 1326585600 2012.01.15 00:00 1.45850000 1.45970000 1.45830000 1.46090000 1.46108075 0.00797489 1820 1326672000 2012.01.16 00:00 1.45890000 1.46230000 1.45770000 1.46420000 1.46119687 0.00795719 61629 1326758400 2012.01.17 00:00 1.46170000 1.45570000 1.45370000 1.46610000 1.46067336 0.00810357 78383 1326844800 2012.01.18 00:00 1.45540000 1.45020000 1.44750000 1.45630000 1.45967590 0.00856530 84271 1326931200 2012.01.19 00:00 1.44990000 1.44360000 1.44330000 1.45140000 1.45814486 0.00948398 78413 1327017600 2012.01.20 00:00 1.44280000 1.45510000 1.44200000 1.45540000 1.45785487 0.00957211 73613 1327190400 2012.01.22 00:00 1.45810000 1.45640000 1.45580000 1.45870000 1.45771631 0.00939812 1770 1327276800 2012.01.23 00:00 1.45820000 1.44390000 1.44130000 1.45890000 1.45640047 0.01025211 73469 1327363200 2012.01.24 00:00 1.44370000 1.44940000 1.43760000 1.45100000 1.45573376 0.01057519 78111 1327449600 2012.01.25 00:00 1.44880000 1.44310000 1.44100000 1.45390000 1.45453055 0.01135129 85034 1327536000 2012.01.26 00:00 1.44240000 1.44380000 1.43720000 1.44590000 1.45350859 0.01193865 74241 1327622400 2012.01.27 00:00 1.44450000 1.43500000 1.43360000 1.44890000 1.45174587 0.01256755 80690 1327795200 2012.01.29 00:00 1.43490000 1.43570000 1.43420000 1.43610000 1.45021769 0.01240674 1428 1327881600 2012.01.30 00:00 1.43490000 1.44090000 1.43450000 1.44230000 1.44933029 0.01171753 69486 1327968000 2012.01.31 00:00 1.44000000 1.45000000 1.43700000 1.45320000 1.44939407 0.00989637 81281 1328054400 2012.02.01 00:00 1.44980000 1.44890000 1.44260000 1.45490000 1.44934702 0.00902705 84761 1328140800 2012.02.02 00:00 1.44900000 1.44830000 1.44560000 1.45590000 1.44924730 0.00785333 72804 1328227200 2012.02.03 00:00 1.44780000 1.45200000 1.44490000 1.45450000 1.44950946 0.00734849 77004 1328400000 2012.02.05 00:00 1.45330000 1.45240000 1.45160000 1.45560000 1.44978475 0.00738439 2172 1328486400 2012.02.06 00:00 1.45440000 1.45330000 1.45190000 1.45960000 1.45011954 0.00725138 77460 1328572800 2012.02.07 00:00 1.45350000 1.44910000 1.44730000 1.45780000 1.45002244 0.00690879 82339 1328659200 2012.02.08 00:00 1.44900000 1.44310000 1.44220000 1.45440000 1.44936316 0.00630020 79586 1328745600 2012.02.09 00:00 1.44330000 1.44200000 1.44040000 1.45150000 1.44866191 0.00610790 92917 1328832000 2012.02.10 00:00 1.44150000 1.44350000 1.43910000 1.44920000 1.44817030 0.00605078 109811 1329004800 2012.02.12 00:00 1.44260000 1.44130000 1.44000000 1.44320000 1.44751598 0.00599889 2936 1329091200 2012.02.13 00:00 1.44350000 1.44460000 1.43900000 1.44530000 1.44723827 0.00571659 102742 1329177600 2012.02.14 00:00 1.44450000 1.44300000 1.43800000 1.44530000 1.44683462 0.00527920 120722 1329264000 2012.02.15 00:00 1.44300000 1.44900000 1.43740000 1.45100000 1.44704085 0.00531975 112659 1329350400 2012.02.16 00:00 1.44890000 1.45200000 1.44890000 1.45830000 1.44751315 0.00555720 124845 1329436800 2012.02.17 00:00 1.45160000 1.45490000 1.44960000 1.45640000 1.44821666 0.00592148 107008 1329609600 2012.02.19 00:00 1.45270000 1.45140000 1.45070000 1.45430000 1.44851984 0.00597628 4015 1329696000 2012.02.20 00:00 1.45350000 1.44470000 1.44220000 1.45470000 1.44815604 0.00513190 89150 1329782400 2012.02.21 00:00 1.44390000 1.43930000 1.43750000 1.44650000 1.44731261 0.00464473 116317 1329868800 2012.02.22 00:00 1.43940000 1.42580000 1.42560000 1.44110000 1.44526379 0.00657557 102358 1329955200 2012.02.23 00:00 1.42610000 1.41880000 1.41800000 1.42680000 1.44274343 0.00902776 72565 1330041600 2012.02.24 00:00 1.41880000 1.42250000 1.41770000 1.42370000 1.44081548 0.01034031 73689 1330214400 2012.02.26 00:00 1.42070000 1.42060000 1.41830000 1.42250000 1.43889020 0.01155238 2260 1330300800 2012.02.27 00:00 1.42180000 1.42320000 1.41940000 1.42710000 1.43739589 0.01203702 73341 1330387200 2012.02.28 00:00 1.42270000 1.42310000 1.41920000 1.42370000 1.43603438 0.01227933 72551 1330473600 2012.02.29 00:00 1.42380000 1.43930000 1.42260000 1.44090000 1.43634539 0.01161619 87233 1330560000 2012.03.01 00:00 1.43960000 1.44560000 1.43740000 1.44570000 1.43722678 0.01132545 81382 1330646400 2012.03.02 00:00 1.44510000 1.44730000 1.44420000 1.45010000 1.43818614 0.01139779 70103 1330819200 2012.03.04 00:00 1.44810000 1.44810000 1.44720000 1.44850000 1.43913031 0.01156028 1490 1330905600 2012.03.05 00:00 1.44810000 1.44730000 1.44320000 1.44850000 1.43990838 0.01169148 66242 1330992000 2012.03.06 00:00 1.44720000 1.44400000 1.44290000 1.44910000 1.44029806 0.01175225 73136 1331078400 2012.03.07 00:00 1.44380000 1.44270000 1.44120000 1.44520000 1.44052681 0.01175011 64379 1331164800 2012.03.08 00:00 1.44270000 1.43760000 1.43460000 1.44530000 1.44024807 0.01171905 66727 1331251200 2012.03.09 00:00 1.43770000 1.43960000 1.43590000 1.44440000 1.44018635 0.01154564 67860 1331424000 2012.03.11 00:00 1.44010000 1.44010000 1.43960000 1.44150000 1.44017813 0.01123765 666 1331510400 2012.03.12 00:00 1.44100000 1.43340000 1.43230000 1.44380000 1.43953259 0.01066289 57202 1331596800 2012.03.13 00:00 1.43340000 1.44950000 1.43110000 1.45030000 1.44048187 0.01086482 68557 1331683200 2012.03.14 00:00 1.44950000 1.45850000 1.44920000 1.46200000 1.44219788 0.01213263 73194 1331769600 2012.03.15 00:00 1.45850000 1.44980000 1.44560000 1.46010000 1.44292189 0.01251020 71305 1331856000 2012.03.16 00:00 1.44980000 1.45020000 1.44870000 1.45520000 1.44361504 0.01226091 63533 1332028800 2012.03.18 00:00 1.44990000 1.45020000 1.44930000 1.45080000 1.44424218 0.01121811 829 1332115200 2012.03.19 00:00 1.45010000 1.44800000 1.44540000 1.45660000 1.44460007 0.01023313 54757 1332201600 2012.03.20 00:00 1.44800000 1.44590000 1.44330000 1.45060000 1.44472387 0.00873903 59269 1332288000 2012.03.21 00:00 1.44600000 1.44790000 1.44030000 1.44900000 1.44502636 0.00734817 64522 1332374400 2012.03.22 00:00 1.44780000 1.44460000 1.44380000 1.45240000 1.44498576 0.00547767 71406 1332460800 2012.03.23 00:00 1.44480000 1.44060000 1.44040000 1.44590000 1.44456806 0.00547648 66382 1332633600 2012.03.25 00:00 1.44070000 1.44050000 1.44020000 1.44160000 1.44418063 0.00561031 863 1332720000 2012.03.26 00:00 1.44110000 1.44180000 1.43960000 1.44580000 1.44395390 0.00563047 64867 1332806400 2012.03.27 00:00 1.44170000 1.44390000 1.44020000 1.44640000 1.44394877 0.00555442 61759 1332892800 2012.03.28 00:00 1.44390000 1.43800000 1.43630000 1.44400000 1.44338222 0.00572920 70070 1332979200 2012.03.29 00:00 1.43800000 1.44570000 1.43720000 1.44650000 1.44360296 0.00571503 69548 1333065600 2012.03.30 00:00 1.44580000 1.44420000 1.44170000 1.44690000 1.44365982 0.00570438 69363 1333238400 2012.04.01 00:00 1.44290000 1.44300000 1.44210000 1.44400000 1.44359698 0.00555599 577 1333324800 2012.04.02 00:00 1.44340000 1.44790000 1.44200000 1.45160000 1.44400679 0.00546465 62471 1333411200 2012.04.03 00:00 1.44790000 1.44730000 1.44000000 1.44900000 1.44432043 0.00536424 61594 1333497600 2012.04.04 00:00 1.44720000 1.45510000 1.44640000 1.45650000 1.44534706 0.00499340 68875 1333584000 2012.04.05 00:00 1.45490000 1.45560000 1.45340000 1.45950000 1.44632353 0.00521346 60134 1333670400 2012.04.06 00:00 1.45560000 1.45530000 1.45450000 1.45880000 1.44717843 0.00487387 26858 1333843200 2012.04.08 00:00 1.45600000 1.45620000 1.45600000 1.45620000 1.44803763 0.00532560 2 1333929600 2012.04.09 00:00 1.45600000 1.45730000 1.45550000 1.45990000 1.44891976 0.00585087 32134 1334016000 2012.04.10 00:00 1.45710000 1.45630000 1.45260000 1.46010000 1.44962264 0.00624544 70076 1334102400 2012.04.11 00:00 1.45690000 1.45890000 1.45350000 1.46050000 1.45050620 0.00680407 53775 1334188800 2012.04.12 00:00 1.45890000 1.45370000 1.45260000 1.46120000 1.45081037 0.00685141 51171 1334275200 2012.04.13 00:00 1.45380000 1.45680000 1.45330000 1.46090000 1.45138081 0.00710978 50012 1334448000 2012.04.15 00:00 1.45810000 1.45810000 1.45770000 1.45820000 1.45202073 0.00727511 6 1334534400 2012.04.16 00:00 1.45830000 1.45390000 1.45310000 1.46440000 1.45219971 0.00686786 56803 1334620800 2012.04.17 00:00 1.45380000 1.45720000 1.45350000 1.45990000 1.45267593 0.00653052 48085 1334707200 2012.04.18 00:00 1.45710000 1.46710000 1.45640000 1.47130000 1.45404965 0.00702143 66242 1334793600 2012.04.19 00:00 1.46700000 1.46880000 1.46650000 1.47240000 1.45545444 0.00759256 67359 1334880000 2012.04.20 00:00 1.46880000 1.46510000 1.46420000 1.47190000 1.45637307 0.00695868 61895 1335052800 2012.04.22 00:00 1.46830000 1.46890000 1.46830000 1.46890000 1.45756611 0.00721720 8 1335139200 2012.04.23 00:00 1.46890000 1.47330000 1.46700000 1.47500000 1.45906458 0.00755695 57933 1335225600 2012.04.24 00:00 1.47310000 1.46960000 1.46760000 1.47580000 1.46006795 0.00711683 55010 1335312000 2012.04.25 00:00 1.46930000 1.46900000 1.46150000 1.47180000 1.46091862 0.00691208 60584 1335398400 2012.04.26 00:00 1.46900000 1.47070000 1.46780000 1.47300000 1.46185018 0.00658488 55418 1335484800 2012.04.27 00:00 1.47080000 1.47390000 1.46970000 1.47730000 1.46299778 0.00697577 62197 1335657600 2012.04.29 00:00 1.47640000 1.47650000 1.47640000 1.47670000 1.46428371 0.00747259 8 1335744000 2012.04.30 00:00 1.47620000 1.47300000 1.47220000 1.47930000 1.46511383 0.00751040 51306 1335830400 2012.05.01 00:00 1.47280000 1.47210000 1.46520000 1.47450000 1.46577918 0.00744678 39534 1335916800 2012.05.02 00:00 1.47210000 1.47880000 1.47140000 1.48170000 1.46701926 0.00781768 57301 1336003200 2012.05.03 00:00 1.47880000 1.47750000 1.47520000 1.48260000 1.46801742 0.00784911 50106 1336089600 2012.05.04 00:00 1.47740000 1.48220000 1.47580000 1.48380000 1.46936815 0.00827910 44756 1336262400 2012.05.06 00:00 1.48860000 1.48860000 1.48860000 1.48860000 1.47119975 0.00869488 1 1336348800 2012.05.07 00:00 1.48880000 1.49010000 1.48670000 1.49460000 1.47299977 0.00919029 43619 1336435200 2012.05.08 00:00 1.48980000 1.49180000 1.48790000 1.49310000 1.47479027 0.00963268 45827 1336521600 2012.05.09 00:00 1.49180000 1.49790000 1.48980000 1.49830000 1.47699120 0.00994631 51026 1336608000 2012.05.10 00:00 1.49770000 1.49880000 1.49280000 1.50100000 1.47906823 0.01022534 46649 1336694400 2012.05.11 00:00 1.49870000 1.49400000 1.49200000 1.50190000 1.48049030 0.01052020 45259 1336953600 2012.05.14 00:00 1.49540000 1.50700000 1.49380000 1.50820000 1.48301503 0.01196174 50887 1337040000 2012.05.15 00:00 1.50700000 1.50890000 1.49840000 1.51020000 1.48548027 0.01288596 53553 1337126400 2012.05.16 00:00 1.50860000 1.50240000 1.49980000 1.51060000 1.48709167 0.01309158 61792 1337212800 2012.05.17 00:00 1.50240000 1.49370000 1.49260000 1.50360000 1.48772104 0.01288615 56876 1337299200 2012.05.18 00:00 1.49360000 1.48590000 1.48560000 1.49660000 1.48754760 0.01222518 60434 1337558400 2012.05.21 00:00 1.48590000 1.48370000 1.48330000 1.48970000 1.48718117 0.01153267 52968 1337644800 2012.05.22 00:00 1.48360000 1.49200000 1.48230000 1.49340000 1.48764010 0.01093788 52853 1337731200 2012.05.23 00:00 1.49170000 1.49760000 1.48970000 1.50160000 1.48858866 0.01059679 65600 1337817600 2012.05.24 00:00 1.49750000 1.50130000 1.49620000 1.50550000 1.48979927 0.01044117 63817 1337904000 2012.05.25 00:00 1.50070000 1.50230000 1.49430000 1.50510000 1.49098981 0.00990516 52355 1338163200 2012.05.28 00:00 1.50000000 1.50250000 1.49660000 1.50580000 1.49208602 0.00904578 37477 1338249600 2012.05.29 00:00 1.50220000 1.50240000 1.50080000 1.50470000 1.49306831 0.00857323 54212 1338336000 2012.05.30 00:00 1.50210000 1.50230000 1.50090000 1.50640000 1.49394751 0.00779654 62543 1338422400 2012.05.31 00:00 1.50250000 1.49600000 1.49460000 1.50340000 1.49414299 0.00727715 60268 1338508800 2012.06.01 00:00 1.49580000 1.48400000 1.48320000 1.49790000 1.49317699 0.00790544 67238 1338768000 2012.06.04 00:00 1.48360000 1.47780000 1.47720000 1.48860000 1.49171252 0.00919756 51781 1338854400 2012.06.05 00:00 1.47780000 1.48320000 1.47530000 1.48480000 1.49090180 0.00976301 55281 1338940800 2012.06.06 00:00 1.48300000 1.47850000 1.47770000 1.49140000 1.48972068 0.01053378 63267 1339027200 2012.06.07 00:00 1.47870000 1.48420000 1.47710000 1.48910000 1.48919490 0.01063595 63030 1339113600 2012.06.08 00:00 1.48400000 1.48400000 1.48270000 1.48800000 1.48870014 0.01085394 62960 1339372800 2012.06.11 00:00 1.47410000 1.48940000 1.47200000 1.49120000 1.48876680 0.01002857 58159 1339459200 2012.06.12 00:00 1.48940000 1.49520000 1.48630000 1.49870000 1.48937948 0.00888177 60121 1339545600 2012.06.13 00:00 1.49520000 1.48260000 1.48130000 1.49670000 1.48873382 0.00866754 59059 1339632000 2012.06.14 00:00 1.48260000 1.47910000 1.47880000 1.48530000 1.48781631 0.00905903 58987 1339718400 2012.06.15 00:00 1.47870000 1.49260000 1.47290000 1.49350000 1.48827190 0.00898648 54887 1339977600 2012.06.18 00:00 1.48560000 1.49570000 1.48070000 1.49690000 1.48897934 0.00888370 59605 1340064000 2012.06.19 00:00 1.49570000 1.48830000 1.48630000 1.49650000 1.48891464 0.00887390 53838 1340150400 2012.06.20 00:00 1.48830000 1.48520000 1.48230000 1.49050000 1.48856087 0.00876304 53609 1340236800 2012.06.21 00:00 1.48480000 1.49280000 1.48430000 1.49350000 1.48896459 0.00828570 58592 1340323200 2012.06.22 00:00 1.49280000 1.48840000 1.48810000 1.49670000 1.48891082 0.00773346 48439 1340582400 2012.06.25 00:00 1.48930000 1.49540000 1.48800000 1.49720000 1.48952884 0.00728900 41829 1340668800 2012.06.26 00:00 1.49540000 1.50340000 1.49390000 1.50420000 1.49084990 0.00760658 51059 1340755200 2012.06.27 00:00 1.50330000 1.49940000 1.49820000 1.50390000 1.49166420 0.00768289 44782 1340841600 2012.06.28 00:00 1.49940000 1.49750000 1.49570000 1.50380000 1.49221999 0.00795257 53205 1340928000 2012.06.29 00:00 1.49740000 1.49030000 1.48420000 1.49950000 1.49203713 0.00767854 65718 1341187200 2012.07.02 00:00 1.48710000 1.49770000 1.48690000 1.50010000 1.49257645 0.00726364 49510 1341273600 2012.07.03 00:00 1.49850000 1.49430000 1.49300000 1.49930000 1.49274060 0.00701114 42070 1341360000 2012.07.04 00:00 1.49440000 1.49420000 1.49140000 1.49650000 1.49287959 0.00628420 35799 1341446400 2012.07.05 00:00 1.49420000 1.50460000 1.49370000 1.50810000 1.49399582 0.00668394 50832 1341532800 2012.07.06 00:00 1.50460000 1.51350000 1.50390000 1.51520000 1.49585336 0.00788727 47529 1341792000 2012.07.09 00:00 1.51580000 1.51410000 1.51100000 1.51710000 1.49759114 0.00905606 40146 1341878400 2012.07.10 00:00 1.51410000 1.52120000 1.51330000 1.52140000 1.49983960 0.01093116 42344 1341964800 2012.07.11 00:00 1.52110000 1.52050000 1.51930000 1.52560000 1.50180726 0.01163917 44436 1342051200 2012.07.12 00:00 1.52050000 1.51800000 1.51730000 1.52370000 1.50334942 0.01138670 45653 1342137600 2012.07.13 00:00 1.51800000 1.52700000 1.51740000 1.52860000 1.50560186 0.01275389 44937 1342396800 2012.07.16 00:00 1.52460000 1.52980000 1.52440000 1.53350000 1.50790644 0.01416846 39482 1342483200 2012.07.17 00:00 1.52970000 1.52900000 1.52490000 1.53360000 1.50991535 0.01470409 46838 1342569600 2012.07.18 00:00 1.52900000 1.53030000 1.52610000 1.53370000 1.51185675 0.01474376 44914 1342656000 2012.07.19 00:00 1.53030000 1.53750000 1.52830000 1.54130000 1.51429896 0.01567301 48359 1342742400 2012.07.20 00:00 1.53710000 1.54280000 1.53570000 1.54520000 1.51701335 0.01634028 44187 1343001600 2012.07.23 00:00 1.54720000 1.53650000 1.53450000 1.54830000 1.51886922 0.01653042 54418 1343088000 2012.07.24 00:00 1.53610000 1.54360000 1.53540000 1.54580000 1.52122453 0.01748712 46293 1343174400 2012.07.25 00:00 1.54350000 1.53060000 1.52900000 1.54440000 1.52211743 0.01708138 49069 1343260800 2012.07.26 00:00 1.53040000 1.53350000 1.52770000 1.53640000 1.52320149 0.01651488 49999 1343347200 2012.07.27 00:00 1.53180000 1.53590000 1.52510000 1.53960000 1.52441087 0.01514204 46861 1343606400 2012.07.30 00:00 1.53510000 1.53880000 1.53420000 1.54160000 1.52578126 0.01431128 35909 1343692800 2012.07.31 00:00 1.53820000 1.53030000 1.52750000 1.54000000 1.52621162 0.01248093 40707 1343779200 2012.08.01 00:00 1.52840000 1.52630000 1.52170000 1.53140000 1.52622004 0.01022270 37547 1343865600 2012.08.02 00:00 1.52630000 1.52940000 1.51940000 1.53510000 1.52652289 0.00893227 47530 1343952000 2012.08.03 00:00 1.52950000 1.51670000 1.51610000 1.53180000 1.52558738 0.00909637 40514 1344211200 2012.08.06 00:00 1.51210000 1.51110000 1.50830000 1.51960000 1.52420763 0.00995867 36634 1344297600 2012.08.07 00:00 1.51070000 1.51300000 1.50940000 1.51660000 1.52314023 0.01079062 38029 1344384000 2012.08.08 00:00 1.51320000 1.52100000 1.51130000 1.52430000 1.52293640 0.01089820 34990 1344470400 2012.08.09 00:00 1.52070000 1.52610000 1.52040000 1.52870000 1.52323770 0.01068702 33612 1344556800 2012.08.10 00:00 1.52570000 1.53220000 1.52430000 1.53390000 1.52409125 0.01035294 30477 1344816000 2012.08.13 00:00 1.53120000 1.52700000 1.52510000 1.53400000 1.52436827 0.01014952 29336 1344902400 2012.08.14 00:00 1.52660000 1.52780000 1.52170000 1.52900000 1.52469510 0.00996334 34821 1344988800 2012.08.15 00:00 1.52750000 1.53240000 1.52430000 1.53500000 1.52542890 0.00969377 32105 1345075200 2012.08.16 00:00 1.53160000 1.52880000 1.52790000 1.53720000 1.52574996 0.00921628 35859 1345161600 2012.08.17 00:00 1.52780000 1.52810000 1.52440000 1.53260000 1.52597377 0.00833786 34553 1345420800 2012.08.20 00:00 1.52820000 1.52820000 1.52590000 1.53310000 1.52618580 0.00796219 31017 1345507200 2012.08.21 00:00 1.52890000 1.51940000 1.51870000 1.52930000 1.52553953 0.00719628 39040 1345593600 2012.08.22 00:00 1.51910000 1.52190000 1.51820000 1.52440000 1.52519291 0.00720288 38446 1345680000 2012.08.23 00:00 1.52190000 1.51570000 1.51520000 1.52340000 1.52428882 0.00737011 40938 1345766400 2012.08.24 00:00 1.51540000 1.51660000 1.51340000 1.52200000 1.52355655 0.00717200 36735 1346025600 2012.08.27 00:00 1.51720000 1.51730000 1.51470000 1.51980000 1.52296069 0.00648248 22086 1346112000 2012.08.28 00:00 1.51740000 1.51170000 1.50970000 1.51890000 1.52188824 0.00677544 33737 1346198400 2012.08.29 00:00 1.51130000 1.51710000 1.51130000 1.51910000 1.52143222 0.00681601 28883 1346284800 2012.08.30 00:00 1.51620000 1.51550000 1.51320000 1.51980000 1.52086725 0.00673079 30062 1346371200 2012.08.31 00:00 1.51510000 1.51490000 1.50910000 1.51690000 1.52029894 0.00685705 34597 1346630400 2012.09.03 00:00 1.51460000 1.51420000 1.51340000 1.51860000 1.51971809 0.00680564 21422 1346716800 2012.09.04 00:00 1.51400000 1.51670000 1.51170000 1.51960000 1.51943065 0.00675997 29443 1346803200 2012.09.05 00:00 1.51680000 1.51930000 1.51630000 1.52290000 1.51941821 0.00675483 38536 1346889600 2012.09.06 00:00 1.51910000 1.51890000 1.51530000 1.52510000 1.51936885 0.00660194 38308 1346976000 2012.09.07 00:00 1.51880000 1.51180000 1.51100000 1.52970000 1.51864801 0.00631550 44316 1347235200 2012.09.10 00:00 1.51070000 1.51260000 1.50940000 1.51770000 1.51807201 0.00628304 34087 1347321600 2012.09.11 00:00 1.51190000 1.50840000 1.50720000 1.51520000 1.51715087 0.00640416 39616 1347408000 2012.09.12 00:00 1.50820000 1.50910000 1.50520000 1.51350000 1.51638412 0.00578439 43758 1347494400 2012.09.13 00:00 1.50900000 1.51050000 1.50730000 1.51710000 1.51582372 0.00527341 44198 1347580800 2012.09.14 00:00 1.51030000 1.50380000 1.49910000 1.51340000 1.51467861 0.00522867 47493 1347840000 2012.09.17 00:00 1.50190000 1.50680000 1.50100000 1.50890000 1.51392826 0.00458377 41979 1347926400 2012.09.18 00:00 1.50670000 1.50780000 1.50080000 1.51010000 1.51334462 0.00461167 41809 1348012800 2012.09.19 00:00 1.50790000 1.50430000 1.50240000 1.50960000 1.51248323 0.00460905 43791 1348099200 2012.09.20 00:00 1.50420000 1.51300000 1.50320000 1.51370000 1.51253244 0.00455396 45411 1348185600 2012.09.21 00:00 1.51290000 1.51440000 1.51210000 1.51810000 1.51271031 0.00449029 46464 1348444800 2012.09.24 00:00 1.51410000 1.51740000 1.51040000 1.52090000 1.51315694 0.00454718 37713 1348531200 2012.09.25 00:00 1.51690000 1.51720000 1.51560000 1.52380000 1.51354200 0.00467971 41366 1348617600 2012.09.26 00:00 1.51710000 1.51860000 1.51680000 1.52250000 1.51402371 0.00485091 39597 1348704000 2012.09.27 00:00 1.51770000 1.52140000 1.51750000 1.52480000 1.51472622 0.00529126 43862 1348790400 2012.09.28 00:00 1.52080000 1.51860000 1.51340000 1.52290000 1.51509515 0.00547531 49668 1349049600 2012.10.01 00:00 1.51850000 1.51310000 1.51140000 1.52130000 1.51490513 0.00542661 45681 1349136000 2012.10.02 00:00 1.51280000 1.51000000 1.50890000 1.51540000 1.51443798 0.00536546 43069 1349222400 2012.10.03 00:00 1.51050000 1.50840000 1.50660000 1.51300000 1.51386293 0.00522557 43655 1349308800 2012.10.04 00:00 1.50850000 1.50620000 1.50510000 1.51120000 1.51313313 0.00512892 47033 1349395200 2012.10.05 00:00 1.50640000 1.49950000 1.49910000 1.50930000 1.51183474 0.00563910 44809 1349654400 2012.10.08 00:00 1.49960000 1.49530000 1.49500000 1.50400000 1.51026000 0.00653757 39934 1349740800 2012.10.09 00:00 1.49540000 1.50450000 1.49460000 1.50530000 1.50971143 0.00665101 47688 1349827200 2012.10.10 00:00 1.50360000 1.50300000 1.50120000 1.50730000 1.50907224 0.00684474 44316 1349913600 2012.10.11 00:00 1.50310000 1.49970000 1.49840000 1.50580000 1.50817965 0.00721638 43350 1350000000 2012.10.12 00:00 1.49930000 1.49870000 1.49540000 1.50170000 1.50727683 0.00759717 40702 1350259200 2012.10.15 00:00 1.49880000 1.49950000 1.49690000 1.50260000 1.50653618 0.00794572 44684 1350345600 2012.10.16 00:00 1.49930000 1.49140000 1.49090000 1.50010000 1.50509464 0.00894271 45003 1350432000 2012.10.17 00:00 1.49170000 1.48900000 1.48610000 1.49230000 1.50356181 0.01004562 49620 1350518400 2012.10.18 00:00 1.48860000 1.48340000 1.48330000 1.49190000 1.50164164 0.01130404 48095 1350604800 2012.10.19 00:00 1.48310000 1.48490000 1.48290000 1.48830000 1.50004720 0.01198698 43125 1350864000 2012.10.22 00:00 1.48590000 1.48390000 1.48210000 1.48940000 1.49850937 0.01228854 41209 1350950400 2012.10.23 00:00 1.48380000 1.48720000 1.48300000 1.48950000 1.49743229 0.01208565 45962 1351036800 2012.10.24 00:00 1.48720000 1.49530000 1.48530000 1.49770000 1.49722921 0.01117268 50813 1351123200 2012.10.25 00:00 1.49520000 1.50710000 1.49400000 1.50830000 1.49816929 0.00990786 51965 1351209600 2012.10.26 00:00 1.50690000 1.50480000 1.50380000 1.51120000 1.49880078 0.00893288 50761 1351468800 2012.10.29 00:00 1.50440000 1.50080000 1.50020000 1.50670000 1.49899119 0.00838182 29762 1351555200 2012.10.30 00:00 1.50120000 1.49790000 1.49590000 1.50260000 1.49888726 0.00799105 30011 1351641600 2012.10.31 00:00 1.49850000 1.50190000 1.49540000 1.50340000 1.49917419 0.00781816 43173 1351728000 2012.11.01 00:00 1.50230000 1.50290000 1.50120000 1.50860000 1.49952903 0.00783253 37933 1351814400 2012.11.02 00:00 1.50310000 1.50670000 1.50200000 1.51420000 1.50021198 0.00824523 42861 1352073600 2012.11.05 00:00 1.50700000 1.50740000 1.50580000 1.51070000 1.50089655 0.00857570 36880 1352160000 2012.11.06 00:00 1.50720000 1.50770000 1.50590000 1.51160000 1.50154450 0.00893430 36942 1352246400 2012.11.07 00:00 1.50790000 1.50990000 1.50350000 1.51300000 1.50234026 0.00945902 50585 1352332800 2012.11.08 00:00 1.51000000 1.51120000 1.50810000 1.51470000 1.50318405 0.01000534 48735 1352419200 2012.11.09 00:00 1.51160000 1.50800000 1.50730000 1.51340000 1.50364271 0.01021119 49102 1352678400 2012.11.12 00:00 1.50650000 1.50520000 1.50330000 1.50940000 1.50379102 0.01023879 29483 1352764800 2012.11.13 00:00 1.50540000 1.50360000 1.50350000 1.51140000 1.50377283 0.00984977 45474 1352851200 2012.11.14 00:00 1.50340000 1.49670000 1.49550000 1.50450000 1.50309923 0.00918783 41390 1352937600 2012.11.15 00:00 1.49660000 1.49430000 1.49250000 1.49860000 1.50226120 0.00811484 38617 1353024000 2012.11.16 00:00 1.49440000 1.50150000 1.49400000 1.50380000 1.50218871 0.00712270 37445 1353283200 2012.11.19 00:00 1.49980000 1.49470000 1.49470000 1.50400000 1.50147550 0.00611513 34181 1353369600 2012.11.20 00:00 1.49490000 1.49680000 1.49460000 1.49960000 1.50103021 0.00544105 35629 1353456000 2012.11.21 00:00 1.49680000 1.49730000 1.49570000 1.50470000 1.50067495 0.00548241 40080 1353542400 2012.11.22 00:00 1.49710000 1.48910000 1.48860000 1.49790000 1.49957258 0.00621707 33703 1353628800 2012.11.23 00:00 1.48980000 1.48700000 1.48600000 1.49150000 1.49837519 0.00707906 35262 1353888000 2012.11.26 00:00 1.48770000 1.48640000 1.48490000 1.48960000 1.49723470 0.00791855 34542 1353974400 2012.11.27 00:00 1.48640000 1.49040000 1.48260000 1.49400000 1.49658377 0.00830398 41687 1354060800 2012.11.28 00:00 1.49020000 1.48760000 1.48760000 1.49260000 1.49572817 0.00876478 39218 1354147200 2012.11.29 00:00 1.48740000 1.48720000 1.48420000 1.48950000 1.49491597 0.00910730 35322 1354233600 2012.11.30 00:00 1.48720000 1.48590000 1.48220000 1.48860000 1.49405730 0.00922273 39539 1354492800 2012.12.03 00:00 1.48570000 1.48920000 1.48300000 1.49060000 1.49359470 0.00893292 37613 1354579200 2012.12.04 00:00 1.48900000 1.49120000 1.48840000 1.49810000 1.49336664 0.00843386 37334 1354665600 2012.12.05 00:00 1.49100000 1.49090000 1.48990000 1.49780000 1.49313172 0.00764545 40119 1354752000 2012.12.06 00:00 1.49040000 1.49600000 1.48940000 1.49950000 1.49340489 0.00649374 39404 1354838400 2012.12.07 00:00 1.49600000 1.49870000 1.49500000 1.50190000 1.49390918 0.00575267 37996 1355097600 2012.12.10 00:00 1.50210000 1.50060000 1.49780000 1.50250000 1.49454641 0.00549520 30975 1355184000 2012.12.11 00:00 1.50040000 1.50220000 1.49920000 1.50670000 1.49527532 0.00561638 33869 1355270400 2012.12.12 00:00 1.50150000 1.49560000 1.49470000 1.50330000 1.49530624 0.00561971 36043 1355356800 2012.12.13 00:00 1.49550000 1.48790000 1.48770000 1.49590000 1.49460088 0.00559010 36096 1355443200 2012.12.14 00:00 1.48780000 1.48380000 1.48170000 1.49210000 1.49357223 0.00550048 40328 1355702400 2012.12.17 00:00 1.48040000 1.48660000 1.48020000 1.48880000 1.49290821 0.00550797 39995 1355788800 2012.12.18 00:00 1.48630000 1.48350000 1.48290000 1.48850000 1.49201219 0.00557939 37242 1355875200 2012.12.19 00:00 1.48360000 1.48370000 1.47990000 1.48730000 1.49122055 0.00555914 45891 1355961600 2012.12.20 00:00 1.48420000 1.48350000 1.47980000 1.48730000 1.49048526 0.00567899 42722 1356048000 2012.12.21 00:00 1.48300000 1.48160000 1.48110000 1.48720000 1.48963904 0.00590348 38480 1356307200 2012.12.24 00:00 1.47990000 1.47620000 1.47500000 1.48210000 1.48835914 0.00660709 20509 1356480000 2012.12.26 00:00 1.47700000 1.47360000 1.47070000 1.47830000 1.48695350 0.00748841 24824 1356566400 2012.12.27 00:00 1.47310000 1.46970000 1.46940000 1.47590000 1.48531031 0.00866263 32607 1356652800 2012.12.28 00:00 1.46850000 1.47670000 1.46800000 1.47870000 1.48449028 0.00904297 29252 1356912000 2012.12.31 00:00 1.47610000 1.48850000 1.47420000 1.48890000 1.48487216 0.00898445 23501 1357084800 2013.01.02 00:00 1.48570000 1.49180000 1.48020000 1.49330000 1.48553196 0.00892521 46277 1357171200 2013.01.03 00:00 1.49110000 1.49230000 1.48860000 1.49550000 1.48617653 0.00886832 39648 1357257600 2013.01.04 00:00 1.49230000 1.48580000 1.48380000 1.49270000 1.48614067 0.00880868 43806 1357516800 2013.01.07 00:00 1.48580000 1.48440000 1.48280000 1.49120000 1.48597489 0.00854260 41788 1357603200 2013.01.08 00:00 1.48440000 1.48350000 1.48150000 1.48540000 1.48573919 0.00806553 70663 1357689600 2013.01.09 00:00 1.48350000 1.48230000 1.48100000 1.48620000 1.48541165 0.00734863 40656 1357776000 2013.01.10 00:00 1.48220000 1.47710000 1.47520000 1.48380000 1.48462006 0.00638857 45613 1357862400 2013.01.11 00:00 1.47740000 1.47360000 1.46900000 1.48240000 1.48357053 0.00609098 46071 1358121600 2013.01.14 00:00 1.47340000 1.48210000 1.47150000 1.48410000 1.48343048 0.00598789 91974 1358208000 2013.01.15 00:00 1.48200000 1.49660000 1.48120000 1.49750000 1.48468472 0.00693096 56251 1358294400 2013.01.16 00:00 1.49670000 1.48980000 1.48590000 1.49810000 1.48517189 0.00715697 53967 1358380800 2013.01.17 00:00 1.48980000 1.49120000 1.48840000 1.49580000 1.48574600 0.00744937 61366 1358467200 2013.01.18 00:00 1.49110000 1.48320000 1.47910000 1.50050000 1.48550352 0.00737698 65080 1358726400 2013.01.21 00:00 1.48040000 1.47560000 1.47420000 1.48340000 1.48456033 0.00740778 43892 1358812800 2013.01.22 00:00 1.47560000 1.47200000 1.46950000 1.48020000 1.48336411 0.00763861 61386 1358899200 2013.01.23 00:00 1.47110000 1.47240000 1.46830000 1.47680000 1.48231991 0.00776299 54066 1358985600 2013.01.24 00:00 1.47220000 1.46640000 1.46510000 1.47690000 1.48080372 0.00834895 53718 1359072000 2013.01.25 00:00 1.46630000 1.46380000 1.45520000 1.46860000 1.47918432 0.00909552 60001 1359331200 2013.01.28 00:00 1.45990000 1.45330000 1.45280000 1.46480000 1.47671915 0.01128821 53091 1359417600 2013.01.29 00:00 1.45320000 1.45210000 1.44760000 1.45510000 1.47437447 0.01282473 52325 1359504000 2013.01.30 00:00 1.45200000 1.43880000 1.43620000 1.45430000 1.47098642 0.01529080 54783 1359590400 2013.01.31 00:00 1.43880000 1.44290000 1.43660000 1.44460000 1.46831153 0.01644112 53747 1359676800 2013.02.01 00:00 1.44300000 1.42440000 1.41940000 1.44590000 1.46412948 0.01963011 58502 1359936000 2013.02.04 00:00 1.42460000 1.43140000 1.42390000 1.43370000 1.46101238 0.02121003 48368 1360022400 2013.02.05 00:00 1.43080000 1.42210000 1.41930000 1.43660000 1.45730644 0.02324395 53885 1360108800 2013.02.06 00:00 1.42130000 1.42500000 1.41820000 1.43210000 1.45422964 0.02444737 50526 1360195200 2013.02.07 00:00 1.42510000 1.44280000 1.42060000 1.44480000 1.45314110 0.02432583 55879 1360281600 2013.02.08 00:00 1.44290000 1.44830000 1.44150000 1.45360000 1.45268004 0.02402784 48638 1360540800 2013.02.11 00:00 1.44880000 1.44070000 1.43700000 1.45130000 1.45153909 0.02348563 44759 1360627200 2013.02.12 00:00 1.43990000 1.43610000 1.42810000 1.44240000 1.45006870 0.02168491 48676 1360713600 2013.02.13 00:00 1.43580000 1.42470000 1.42470000 1.43950000 1.44765263 0.02075404 45483 1360800000 2013.02.14 00:00 1.42510000 1.42710000 1.42330000 1.43400000 1.44569524 0.01894506 48732 1360886400 2013.02.15 00:00 1.42740000 1.43010000 1.42480000 1.43450000 1.44420998 0.01730321 50156 1361145600 2013.02.18 00:00 1.42990000 1.42760000 1.42490000 1.43330000 1.44262807 0.01611694 43606 1361232000 2013.02.19 00:00 1.42770000 1.42300000 1.42130000 1.43340000 1.44075873 0.01510774 51476 1361318400 2013.02.20 00:00 1.42260000 1.41200000 1.40720000 1.42370000 1.43801981 0.01429768 58860 1361404800 2013.02.21 00:00 1.41170000 1.41980000 1.40650000 1.42340000 1.43628459 0.01307102 63953 1361491200 2013.02.22 00:00 1.41980000 1.41060000 1.40950000 1.42590000 1.43383844 0.01221649 52357 1361750400 2013.02.25 00:00 1.40100000 1.41270000 1.39660000 1.41620000 1.43182525 0.01181839 70551 1361836800 2013.02.26 00:00 1.41370000 1.40900000 1.40710000 1.41710000 1.42965142 0.01144097 71350 1361923200 2013.02.27 00:00 1.40900000 1.40880000 1.40470000 1.41190000 1.42766557 0.01173510 60795 1362009600 2013.02.28 00:00 1.40900000 1.42010000 1.40750000 1.42260000 1.42694504 0.01119738 53074 1362096000 2013.03.01 00:00 1.42000000 1.41840000 1.40940000 1.42160000 1.42613123 0.01119890 58403 1362355200 2013.03.04 00:00 1.41720000 1.42190000 1.41490000 1.42240000 1.42572825 0.01110854 45238 1362441600 2013.03.05 00:00 1.42170000 1.42290000 1.42130000 1.42880000 1.42545889 0.01106011 47644 1362528000 2013.03.06 00:00 1.42290000 1.42440000 1.42220000 1.42650000 1.42535805 0.01104977 45562 1362614400 2013.03.07 00:00 1.42440000 1.41510000 1.41470000 1.42700000 1.42438109 0.01038462 59134 1362700800 2013.03.08 00:00 1.41480000 1.41910000 1.41460000 1.42610000 1.42387813 0.00881403 55491 1362960000 2013.03.11 00:00 1.41960000 1.41220000 1.41220000 1.42110000 1.42276593 0.00790433 43709 1363046400 2013.03.12 00:00 1.41250000 1.41110000 1.40300000 1.41570000 1.42165489 0.00722600 52368 1363132800 2013.03.13 00:00 1.41120000 1.42100000 1.40920000 1.42230000 1.42159252 0.00716686 54114 1363219200 2013.03.14 00:00 1.42100000 1.42820000 1.41990000 1.43160000 1.42222180 0.00751293 60072 1363305600 2013.03.15 00:00 1.42830000 1.41850000 1.41730000 1.43180000 1.42186734 0.00714413 59321 1363564800 2013.03.18 00:00 1.42740000 1.42890000 1.42270000 1.43580000 1.42253712 0.00759286 62626 1363651200 2013.03.19 00:00 1.42880000 1.42950000 1.42350000 1.43300000 1.42320025 0.00813901 59348 1363737600 2013.03.20 00:00 1.42960000 1.42680000 1.42060000 1.43370000 1.42354308 0.00797815 63141 1363824000 2013.03.21 00:00 1.42740000 1.43530000 1.42540000 1.43880000 1.42466279 0.00892556 58896 1363910400 2013.03.22 00:00 1.43540000 1.43190000 1.43020000 1.43890000 1.42535205 0.00884365 52026 1364169600 2013.03.25 00:00 1.43580000 1.43910000 1.42680000 1.44080000 1.42666138 0.00947950 60911 1364256000 2013.03.26 00:00 1.43920000 1.43680000 1.43600000 1.44260000 1.42762696 0.00929741 48335 1364342400 2013.03.27 00:00 1.43700000 1.44320000 1.43640000 1.44540000 1.42911011 0.00949655 49595 1364428800 2013.03.28 00:00 1.44320000 1.44260000 1.43730000 1.44750000 1.43039486 0.01019705 49694 1364515200 2013.03.29 00:00 1.44300000 1.44090000 1.44090000 1.44500000 1.43139535 0.01044784 26645 1364774400 2013.04.01 00:00 1.44360000 1.44130000 1.44020000 1.44640000 1.43233865 0.01077125 26820 1364860800 2013.04.02 00:00 1.44130000 1.43230000 1.43220000 1.44250000 1.43233497 0.01056126 47083 1364947200 2013.04.03 00:00 1.43280000 1.42970000 1.42960000 1.43780000 1.43208402 0.01035453 44435 1365033600 2013.04.04 00:00 1.42980000 1.43070000 1.42730000 1.43970000 1.43195221 0.00960965 59339 1365120000 2013.04.05 00:00 1.43130000 1.43310000 1.42470000 1.43450000 1.43206152 0.00918955 56401 1365379200 2013.04.08 00:00 1.43210000 1.42610000 1.42540000 1.43410000 1.43149376 0.00812497 48360 1365465600 2013.04.09 00:00 1.42640000 1.42810000 1.42250000 1.43350000 1.43117054 0.00680858 51958 1365552000 2013.04.10 00:00 1.42870000 1.42910000 1.42370000 1.43040000 1.43097335 0.00648103 47604 1365638400 2013.04.11 00:00 1.42980000 1.43160000 1.42780000 1.43340000 1.43103303 0.00643641 48340 1365724800 2013.04.12 00:00 1.43230000 1.42260000 1.42140000 1.43380000 1.43022988 0.00639545 47432 1365984000 2013.04.15 00:00 1.42200000 1.42290000 1.42130000 1.42850000 1.42953180 0.00688533 60065 1366070400 2013.04.16 00:00 1.42310000 1.41670000 1.41440000 1.42550000 1.42830972 0.00795389 62321 1366156800 2013.04.17 00:00 1.41700000 1.42130000 1.40740000 1.42300000 1.42764213 0.00840633 62991 1366243200 2013.04.18 00:00 1.42120000 1.42460000 1.41760000 1.42550000 1.42735240 0.00838808 54378 1366329600 2013.04.19 00:00 1.42470000 1.42180000 1.41940000 1.43150000 1.42682360 0.00864371 52886 1366588800 2013.04.22 00:00 1.41920000 1.42800000 1.41750000 1.42860000 1.42693564 0.00815538 45982 1366675200 2013.04.23 00:00 1.42820000 1.44050000 1.42390000 1.44160000 1.42822748 0.00797990 55769 1366761600 2013.04.24 00:00 1.44020000 1.44550000 1.43850000 1.45060000 1.42987249 0.00791929 52136 1366848000 2013.04.25 00:00 1.44560000 1.45790000 1.44420000 1.46450000 1.43254177 0.00968214 58121 1366934400 2013.04.26 00:00 1.45780000 1.45840000 1.45570000 1.46140000 1.43500446 0.01148368 54751 1367193600 2013.04.29 00:00 1.45720000 1.45100000 1.45030000 1.46200000 1.43652785 0.01234292 46559 1367280000 2013.04.30 00:00 1.45130000 1.44220000 1.44120000 1.45400000 1.43706805 0.01253271 51651 1367366400 2013.05.01 00:00 1.44360000 1.44180000 1.44130000 1.44900000 1.43751871 0.01259830 43816 1367452800 2013.05.02 00:00 1.44240000 1.45170000 1.44160000 1.45280000 1.43886931 0.01325762 56845 1367539200 2013.05.03 00:00 1.45200000 1.45600000 1.44510000 1.45870000 1.44050081 0.01418296 53253 1367798400 2013.05.06 00:00 1.45580000 1.45770000 1.45400000 1.46000000 1.44213882 0.01477126 32228 1367884800 2013.05.07 00:00 1.45780000 1.45550000 1.45360000 1.46610000 1.44341132 0.01507569 44419 1367971200 2013.05.08 00:00 1.45570000 1.45250000 1.45100000 1.45770000 1.44427691 0.01509316 48929 1368057600 2013.05.09 00:00 1.45310000 1.46450000 1.45090000 1.46890000 1.44620292 0.01593819 54540 1368144000 2013.05.10 00:00 1.46440000 1.47080000 1.46370000 1.47700000 1.44854549 0.01649018 60415 1368403200 2013.05.13 00:00 1.47280000 1.46460000 1.46280000 1.47430000 1.45007450 0.01617381 52525 1368489600 2013.05.14 00:00 1.46460000 1.47050000 1.45820000 1.47140000 1.45201978 0.01534100 61593 1368576000 2013.05.15 00:00 1.47040000 1.46920000 1.46850000 1.48190000 1.45365599 0.01442791 67349 1368662400 2013.05.16 00:00 1.46960000 1.47250000 1.46680000 1.47620000 1.45545066 0.01367556 62801 1368748800 2013.05.17 00:00 1.47290000 1.47470000 1.46920000 1.48070000 1.45728393 0.01221752 54115 1369008000 2013.05.20 00:00 1.47380000 1.47510000 1.47020000 1.47600000 1.45898070 0.01098053 57520 1369094400 2013.05.21 00:00 1.47520000 1.46980000 1.46600000 1.47840000 1.46001111 0.01039776 70530 1369180800 2013.05.22 00:00 1.47000000 1.47170000 1.46110000 1.47820000 1.46112434 0.01012681 82069 1369267200 2013.05.23 00:00 1.47200000 1.46300000 1.45040000 1.47510000 1.46130297 0.01010192 86129 1369353600 2013.05.24 00:00 1.46280000 1.45240000 1.45070000 1.46570000 1.46045507 0.01031534 62015 1369612800 2013.05.27 00:00 1.45530000 1.45320000 1.45140000 1.45750000 1.45976411 0.01031737 30226 1369699200 2013.05.28 00:00 1.45400000 1.46870000 1.45290000 1.47050000 1.46061515 0.00951742 71063 1369785600 2013.05.29 00:00 1.46870000 1.45390000 1.45010000 1.46970000 1.45997561 0.00889418 80750 1369872000 2013.05.30 00:00 1.45500000 1.45130000 1.44820000 1.45930000 1.45914936 0.00926034 78076 1369958400 2013.05.31 00:00 1.45140000 1.45160000 1.44580000 1.45850000 1.45843037 0.00971554 77115 1370217600 2013.06.03 00:00 1.45320000 1.45030000 1.44580000 1.46660000 1.45765605 0.01024799 71161 1370304000 2013.06.04 00:00 1.45070000 1.44890000 1.44650000 1.45550000 1.45682214 0.01083189 69409 1370390400 2013.06.05 00:00 1.44960000 1.45080000 1.44710000 1.45800000 1.45624861 0.01117621 75832 1370476800 2013.06.06 00:00 1.45100000 1.44910000 1.44610000 1.45680000 1.45556779 0.01148109 84277 1370563200 2013.06.07 00:00 1.44930000 1.45500000 1.44040000 1.45640000 1.45551371 0.01099095 86198 1370822400 2013.06.10 00:00 1.45390000 1.45340000 1.45200000 1.46050000 1.45531241 0.01090164 66040 1370908800 2013.06.11 00:00 1.45380000 1.44630000 1.43880000 1.45480000 1.45445408 0.01088660 79195 1370995200 2013.06.12 00:00 1.44640000 1.44330000 1.43940000 1.45460000 1.45339179 0.01104525 67785 1371081600 2013.06.13 00:00 1.44340000 1.44860000 1.43100000 1.45040000 1.45293543 0.01039157 79095 1371168000 2013.06.14 00:00 1.44870000 1.44540000 1.44260000 1.45090000 1.45221777 0.00952610 65466 1371427200 2013.06.17 00:00 1.44830000 1.44970000 1.44650000 1.45590000 1.45197798 0.00810615 50350 1371513600 2013.06.18 00:00 1.45020000 1.43860000 1.43390000 1.45150000 1.45070389 0.00781786 59455 1371600000 2013.06.19 00:00 1.43850000 1.43610000 1.43510000 1.44340000 1.44931304 0.00714510 60974 1371686400 2013.06.20 00:00 1.43640000 1.43750000 1.43210000 1.44630000 1.44818799 0.00704881 86049 1371772800 2013.06.21 00:00 1.43750000 1.44010000 1.43380000 1.44210000 1.44741770 0.00729946 68185 1372032000 2013.06.24 00:00 1.43970000 1.43950000 1.43350000 1.44220000 1.44666364 0.00748655 72550 1372118400 2013.06.25 00:00 1.43920000 1.44610000 1.43880000 1.45120000 1.44660996 0.00563907 67691 1372204800 2013.06.26 00:00 1.44590000 1.44350000 1.44260000 1.44800000 1.44631377 0.00543166 65844 1372291200 2013.06.27 00:00 1.44330000 1.44210000 1.43910000 1.44610000 1.44591246 0.00537515 63462 1372377600 2013.06.28 00:00 1.44180000 1.43650000 1.43390000 1.44470000 1.44501603 0.00556273 65579 1372636800 2013.07.01 00:00 1.43760000 1.43780000 1.43470000 1.44650000 1.44432879 0.00563895 52609 1372723200 2013.07.02 00:00 1.43800000 1.44030000 1.43700000 1.44330000 1.44394510 0.00560784 55514 1372809600 2013.07.03 00:00 1.44040000 1.44600000 1.43770000 1.45060000 1.44414080 0.00542459 63896 1372896000 2013.07.04 00:00 1.44610000 1.44070000 1.42810000 1.44880000 1.44381311 0.00532552 56845 1372982400 2013.07.05 00:00 1.44150000 1.43460000 1.42860000 1.44200000 1.44293567 0.00494684 63959 1373241600 2013.07.08 00:00 1.43600000 1.44030000 1.43450000 1.44140000 1.44268465 0.00433140 46538 1373328000 2013.07.09 00:00 1.44020000 1.44640000 1.43590000 1.44930000 1.44303850 0.00443301 62968 1373414400 2013.07.10 00:00 1.44570000 1.43740000 1.43700000 1.44900000 1.44250150 0.00444110 68153 1373500800 2013.07.11 00:00 1.43830000 1.43760000 1.42680000 1.44070000 1.44203469 0.00420758 97715 1373587200 2013.07.12 00:00 1.43740000 1.42870000 1.42750000 1.43930000 1.44076472 0.00473387 57717 1373846400 2013.07.15 00:00 1.42910000 1.43150000 1.42760000 1.43700000 1.43988236 0.00452641 50617 1373932800 2013.07.16 00:00 1.43150000 1.42320000 1.42070000 1.43480000 1.43829357 0.00563928 65369 1374019200 2013.07.17 00:00 1.42350000 1.43120000 1.41820000 1.43280000 1.43761799 0.00584843 64629 1374105600 2013.07.18 00:00 1.43100000 1.43800000 1.42870000 1.43960000 1.43765437 0.00584626 55019 1374192000 2013.07.19 00:00 1.43770000 1.43740000 1.43380000 1.43970000 1.43763014 0.00582215 49879 1374451200 2013.07.22 00:00 1.43670000 1.43750000 1.43400000 1.44140000 1.43761775 0.00580765 48303 1374537600 2013.07.23 00:00 1.43710000 1.43630000 1.43630000 1.44290000 1.43749225 0.00549243 52196 1374624000 2013.07.24 00:00 1.43670000 1.43520000 1.43470000 1.44040000 1.43727394 0.00533190 57169 1374710400 2013.07.25 00:00 1.43450000 1.43070000 1.42880000 1.44040000 1.43664785 0.00535530 59793 1374796800 2013.07.26 00:00 1.43040000 1.42780000 1.42630000 1.43240000 1.43580520 0.00566504 50290 1375056000 2013.07.29 00:00 1.42730000 1.42750000 1.42640000 1.43100000 1.43501423 0.00594566 48876 1375142400 2013.07.30 00:00 1.42770000 1.41630000 1.41590000 1.42890000 1.43323192 0.00719672 50699 1375228800 2013.07.31 00:00 1.41530000 1.40790000 1.40400000 1.41700000 1.43081936 0.00878060 64969 1375315200 2013.08.01 00:00 1.40810000 1.41580000 1.40450000 1.41910000 1.42938894 0.00928684 61490 1375401600 2013.08.02 00:00 1.41540000 1.42090000 1.41470000 1.42250000 1.42858047 0.00952612 59207 1375660800 2013.08.05 00:00 1.41970000 1.42340000 1.41810000 1.43070000 1.42808709 0.00929552 47606 1375747200 2013.08.06 00:00 1.42333000 1.42057000 1.42046000 1.42777000 1.42737118 0.00855572 50223 1375833600 2013.08.07 00:00 1.42047000 1.42719000 1.41152000 1.43418000 1.42735392 0.00825748 64114 1375920000 2013.08.08 00:00 1.42653000 1.42914000 1.42506000 1.43204000 1.42752403 0.00794608 52090 1376006400 2013.08.09 00:00 1.42883000 1.42992000 1.42746000 1.43173000 1.42775221 0.00796744 42165 1376265600 2013.08.12 00:00 1.43018000 1.43068000 1.42878000 1.43651000 1.42803105 0.00796991 41250 1376352000 2013.08.13 00:00 1.43053000 1.44078000 1.43053000 1.44869000 1.42924524 0.00845704 51404 1376438400 2013.08.14 00:00 1.44015000 1.44952000 1.44015000 1.45382000 1.43117617 0.00980187 51869 1376524800 2013.08.15 00:00 1.44893000 1.44810000 1.44592000 1.45912000 1.43278796 0.01075413 66468 1376611200 2013.08.16 00:00 1.44745000 1.44721000 1.44192000 1.45109000 1.43416149 0.01158454 52962 1376870400 2013.08.19 00:00 1.44557000 1.44554000 1.44453000 1.45148000 1.43524516 0.01221389 45234 1376956800 2013.08.20 00:00 1.44534000 1.43657000 1.43504000 1.44741000 1.43537133 0.01226440 53845 1377043200 2013.08.21 00:00 1.43673000 1.44365000 1.43525000 1.44742000 1.43615978 0.01270516 54929 1377129600 2013.08.22 00:00 1.44400000 1.43870000 1.43852000 1.44645000 1.43640170 0.01275284 54199 1377216000 2013.08.23 00:00 1.43840000 1.43480000 1.43284000 1.44541000 1.43624916 0.01255608 54674 1377475200 2013.08.26 00:00 1.43357000 1.43714000 1.43299000 1.43928000 1.43633400 0.01243235 31873 1377561600 2013.08.27 00:00 1.43651000 1.42591000 1.42500000 1.43770000 1.43534124 0.01156032 53072 1377648000 2013.08.28 00:00 1.42519000 1.43116000 1.42000000 1.43379000 1.43494303 0.00978888 54614 1377734400 2013.08.29 00:00 1.43108000 1.44268000 1.43084000 1.44428000 1.43567988 0.00898271 51895 1377820800 2013.08.30 00:00 1.44266000 1.44127000 1.43975000 1.44617000 1.43621227 0.00842987 48148 1378080000 2013.09.02 00:00 1.44593000 1.45185000 1.44414000 1.45463000 1.43770158 0.00855043 42316 1378166400 2013.09.03 00:00 1.45135000 1.45673000 1.45127000 1.46048000 1.43951381 0.00857728 51913 1378252800 2013.09.04 00:00 1.45660000 1.46090000 1.45641000 1.46498000 1.44155059 0.00929949 47896 1378339200 2013.09.05 00:00 1.46110000 1.47267000 1.46090000 1.47332000 1.44451434 0.01121069 53521 1378425600 2013.09.06 00:00 1.47254000 1.46519000 1.46228000 1.47410000 1.44648345 0.01175423 50651 1378684800 2013.09.09 00:00 1.46489000 1.46286000 1.46205000 1.46960000 1.44804312 0.01187271 40302 1378771200 2013.09.10 00:00 1.46257000 1.47042000 1.46257000 1.47143000 1.45017426 0.01294117 42909 1378857600 2013.09.11 00:00 1.46989000 1.47117000 1.46946000 1.47825000 1.45217385 0.01404579 45208 1378944000 2013.09.12 00:00 1.47094000 1.47005000 1.46786000 1.47373000 1.45387634 0.01488728 45282 1379030400 2013.09.13 00:00 1.47006000 1.47571000 1.46976000 1.48120000 1.45595574 0.01601304 43045 1379289600 2013.09.16 00:00 1.47080000 1.47362000 1.46979000 1.47793000 1.45763805 0.01669900 41119 1379376000 2013.09.17 00:00 1.47370000 1.47202000 1.47072000 1.47631000 1.45900776 0.01662269 38650 1379462400 2013.09.18 00:00 1.47227000 1.47208000 1.46869000 1.48059000 1.46025273 0.01677025 50759 1379548800 2013.09.19 00:00 1.47203000 1.45893000 1.45888000 1.47368000 1.46012676 0.01604335 57482 1379635200 2013.09.20 00:00 1.45915000 1.45744000 1.45596000 1.46364000 1.45987088 0.01499686 40835 1379894400 2013.09.23 00:00 1.45386000 1.46091000 1.45358000 1.46509000 1.45996984 0.01411286 41676 1379980800 2013.09.24 00:00 1.46077000 1.46034000 1.45562000 1.46149000 1.46000509 0.01187757 44428 1380067200 2013.09.25 00:00 1.46007000 1.46121000 1.45594000 1.46486000 1.46011985 0.00994462 41224 1380153600 2013.09.26 00:00 1.46153000 1.45989000 1.45664000 1.46439000 1.46009796 0.00915700 41396 1380240000 2013.09.27 00:00 1.45959000 1.46206000 1.45439000 1.46644000 1.46028482 0.00803711 45666 1380499200 2013.09.30 00:00 1.46154000 1.46382000 1.45851000 1.46516000 1.46062150 0.00763748 45186 1380585600 2013.10.01 00:00 1.46293000 1.46600000 1.46085000 1.46989000 1.46113374 0.00734243 51727 1380672000 2013.10.02 00:00 1.46571000 1.46390000 1.46097000 1.46854000 1.46139719 0.00719645 50570 1380758400 2013.10.03 00:00 1.46377000 1.45266000 1.44990000 1.46501000 1.46056508 0.00748088 49925 1380844800 2013.10.04 00:00 1.45243000 1.45239000 1.44731000 1.45626000 1.45978650 0.00804817 47128 1381104000 2013.10.07 00:00 1.45233000 1.45263000 1.44875000 1.45584000 1.45910493 0.00853711 38201 1381190400 2013.10.08 00:00 1.45269000 1.45322000 1.45161000 1.45813000 1.45854446 0.00853788 41107 1381276800 2013.10.09 00:00 1.45307000 1.45146000 1.44875000 1.45848000 1.45786975 0.00851914 50661 1381363200 2013.10.10 00:00 1.45100000 1.45495000 1.44917000 1.45589000 1.45759168 0.00821876 42284 1381449600 2013.10.11 00:00 1.45503000 1.45412000 1.44902000 1.45627000 1.45726104 0.00731843 38627 1381708800 2013.10.14 00:00 1.45165000 1.45458000 1.45087000 1.45663000 1.45700570 0.00645051 26841 1381795200 2013.10.15 00:00 1.45444000 1.45942000 1.45291000 1.46313000 1.45723564 0.00547252 47901 1381881600 2013.10.16 00:00 1.45918000 1.45629000 1.45533000 1.46375000 1.45714558 0.00436889 50461 1381968000 2013.10.17 00:00 1.45600000 1.45826000 1.45139000 1.46017000 1.45725171 0.00434364 54186 1382054400 2013.10.18 00:00 1.45829000 1.45764000 1.45707000 1.46256000 1.45728869 0.00433990 34834 1382313600 2013.10.21 00:00 1.45792000 1.45566000 1.45518000 1.46175000 1.45713358 0.00429058 31030 1382400000 2013.10.22 00:00 1.45617000 1.45215000 1.45008000 1.45795000 1.45665895 0.00439828 37961 1382486400 2013.10.23 00:00 1.45212000 1.44190000 1.44083000 1.45375000 1.45525334 0.00545395 44082 1382572800 2013.10.24 00:00 1.44149000 1.44512000 1.43747000 1.44648000 1.45428826 0.00591959 45900 1382659200 2013.10.25 00:00 1.44517000 1.44303000 1.44290000 1.44965000 1.45321604 0.00631482 43079 1382918400 2013.10.28 00:00 1.44191000 1.44522000 1.44182000 1.44908000 1.45245451 0.00620561 35253 1383004800 2013.10.29 00:00 1.44534000 1.44187000 1.43920000 1.44615000 1.45144647 0.00597405 50123 1383091200 2013.10.30 00:00 1.44157000 1.44177000 1.43728000 1.44478000 1.45052490 0.00574828 44154 1383177600 2013.10.31 00:00 1.44124000 1.45369000 1.44124000 1.45528000 1.45082634 0.00574093 55267 1383264000 2013.11.01 00:00 1.45375000 1.45274000 1.45201000 1.45815000 1.45100859 0.00573453 49790 1383523200 2013.11.04 00:00 1.45108000 1.45219000 1.45087000 1.45751000 1.45112110 0.00572524 36085 1383609600 2013.11.05 00:00 1.45221000 1.46499000 1.45213000 1.46644000 1.45244195 0.00647981 45513 1383696000 2013.11.06 00:00 1.46503000 1.46598000 1.46399000 1.46936000 1.45373129 0.00723974 40852 1383782400 2013.11.07 00:00 1.46620000 1.47358000 1.46508000 1.48208000 1.45562164 0.00874347 58370 1383868800 2013.11.08 00:00 1.47332000 1.47573000 1.46932000 1.47745000 1.45753672 0.01020636 51588 1384128000 2013.11.11 00:00 1.47619000 1.46971000 1.46794000 1.47769000 1.45869608 0.01084268 32988 1384214400 2013.11.12 00:00 1.46952000 1.45895000 1.45760000 1.47184000 1.45872027 0.01084916 49586 1384300800 2013.11.13 00:00 1.45871000 1.46597000 1.45643000 1.47076000 1.45941072 0.01115957 50516 1384387200 2013.11.14 00:00 1.46579000 1.47125000 1.46500000 1.47516000 1.46053827 0.01180722 52734 1384473600 2013.11.15 00:00 1.47161000 1.47424000 1.47131000 1.47680000 1.46184320 0.01259228 40488 1384732800 2013.11.18 00:00 1.47410000 1.46993000 1.46659000 1.47585000 1.46261337 0.01290101 41010 1384819200 2013.11.19 00:00 1.47002000 1.46803000 1.46673000 1.47117000 1.46312924 0.01290872 45775 1384905600 2013.11.20 00:00 1.46801000 1.47461000 1.46492000 1.47983000 1.46422264 0.01256144 56575 1384992000 2013.11.21 00:00 1.47469000 1.47811000 1.47402000 1.47959000 1.46554525 0.01251421 54951 1385078400 2013.11.22 00:00 1.47778000 1.47114000 1.46960000 1.48112000 1.46607808 0.01163199 44232 1385337600 2013.11.25 00:00 1.47148000 1.47282000 1.47124000 1.47532000 1.46672017 0.01085324 42097 1385424000 2013.11.26 00:00 1.47294000 1.46937000 1.46776000 1.47341000 1.46697253 0.00935807 42359 1385510400 2013.11.27 00:00 1.46980000 1.47779000 1.46801000 1.47896000 1.46800277 0.00777983 47529 1385596800 2013.11.28 00:00 1.47794000 1.47915000 1.47405000 1.48210000 1.46906441 0.00740534 31988 1385683200 2013.11.29 00:00 1.47921000 1.48325000 1.47517000 1.48422000 1.47041542 0.00697174 41646 1385942400 2013.12.02 00:00 1.48174000 1.48546000 1.48174000 1.49235000 1.47184824 0.00627571 47083 1386028800 2013.12.03 00:00 1.48587000 1.48176000 1.48113000 1.48850000 1.47279221 0.00632588 46782 1386115200 2013.12.04 00:00 1.48194000 1.47775000 1.47520000 1.48493000 1.47326438 0.00617041 59286 1386201600 2013.12.05 00:00 1.47782000 1.46421000 1.46320000 1.47930000 1.47240206 0.00657660 58912 1386288000 2013.12.06 00:00 1.46432000 1.45765000 1.45679000 1.46699000 1.47099710 0.00748263 51031 1386547200 2013.12.09 00:00 1.45676000 1.46279000 1.45648000 1.46339000 1.47021547 0.00786029 39295 1386633600 2013.12.10 00:00 1.46191000 1.45888000 1.45491000 1.46466000 1.46913591 0.00820553 44199 1386720000 2013.12.11 00:00 1.45889000 1.45105000 1.44882000 1.46049000 1.46741344 0.00970385 42967 1386806400 2013.12.12 00:00 1.45056000 1.45344000 1.45035000 1.45886000 1.46608263 0.01064745 46735 1386892800 2013.12.13 00:00 1.45362000 1.44834000 1.44793000 1.45532000 1.46439286 0.01180806 42109 1387152000 2013.12.16 00:00 1.44937000 1.44540000 1.44343000 1.45151000 1.46258402 0.01313149 38248 1387238400 2013.12.17 00:00 1.44524000 1.43908000 1.43789000 1.44849000 1.46034554 0.01488544 36226 1387324800 2013.12.18 00:00 1.43879000 1.46485000 1.43872000 1.46622000 1.46077453 0.01441012 48852 1387411200 2013.12.19 00:00 1.46433000 1.46983000 1.46311000 1.47135000 1.46163696 0.01374674 47262 1387497600 2013.12.20 00:00 1.46909000 1.46310000 1.46154000 1.47099000 1.46177630 0.01354856 42680 1387756800 2013.12.23 00:00 1.46327000 1.46140000 1.45943000 1.46722000 1.46174046 0.01332986 26932 1387843200 2013.12.24 00:00 1.46115000 1.46495000 1.45669000 1.46853000 1.46204613 0.01317924 21342 1388016000 2013.12.26 00:00 1.46418000 1.47096000 1.46418000 1.47232000 1.46289507 0.01274342 22873 1388102400 2013.12.27 00:00 1.47066000 1.46868000 1.45648000 1.47167000 1.46344602 0.01226124 38847 1388361600 2013.12.30 00:00 1.46707000 1.46429000 1.46389000 1.47206000 1.46352640 0.01144077 31971 1388448000 2013.12.31 00:00 1.46405000 1.47720000 1.46240000 1.47896000 1.46482864 0.01100573 28573 1388620800 2014.01.02 00:00 1.47895000 1.47833000 1.47709000 1.48758000 1.46611449 0.01116039 54542 1388707200 2014.01.03 00:00 1.47790000 1.48604000 1.47782000 1.48694000 1.46801215 0.01244454 41839 1388966400 2014.01.06 00:00 1.48275000 1.48277000 1.47728000 1.48686000 1.46941766 0.01341003 43401 1389052800 2014.01.07 00:00 1.48261000 1.49061000 1.48146000 1.49209000 1.47143598 0.01472635 41924 1389139200 2014.01.08 00:00 1.49055000 1.49831000 1.48811000 1.50090000 1.47399541 0.01670729 50165 1389225600 2014.01.09 00:00 1.49841000 1.49418000 1.49299000 1.50264000 1.47591775 0.01767382 46956 1389312000 2014.01.10 00:00 1.49441000 1.48738000 1.48428000 1.49493000 1.47700940 0.01735301 45788 1389571200 2014.01.13 00:00 1.48500000 1.47254000 1.47254000 1.48873000 1.47658374 0.01642455 41612 1389657600 2014.01.14 00:00 1.47284000 1.48295000 1.47272000 1.48516000 1.47719005 0.01537685 44178 1389744000 2014.01.15 00:00 1.48354000 1.48674000 1.48244000 1.49142000 1.47809957 0.01396091 43809 1389830400 2014.01.16 00:00 1.48693000 1.47921000 1.47843000 1.48846000 1.47820532 0.01091056 45035 1389916800 2014.01.17 00:00 1.47954000 1.49433000 1.47735000 1.49774000 1.47974101 0.01113518 42066 1390176000 2014.01.20 00:00 1.49362000 1.49443000 1.49283000 1.49865000 1.48113996 0.01145973 26622 1390262400 2014.01.21 00:00 1.49262000 1.49901000 1.49262000 1.50352000 1.48284187 0.01148728 41509 1390348800 2014.01.22 00:00 1.49899000 1.51009000 1.49837000 1.51159000 1.48543693 0.01208462 41330 1390435200 2014.01.23 00:00 1.51036000 1.49236000 1.48996000 1.51231000 1.48609627 0.01130368 54806 1390521600 2014.01.24 00:00 1.49263000 1.47452000 1.47438000 1.49727000 1.48499377 0.01110661 54354 1390780800 2014.01.27 00:00 1.47617000 1.48574000 1.47207000 1.48814000 1.48506484 0.01048148 43699 1390867200 2014.01.28 00:00 1.48592000 1.48717000 1.48455000 1.49312000 1.48526533 0.00935354 40184 1390953600 2014.01.29 00:00 1.48715000 1.48095000 1.47998000 1.49261000 1.48485434 0.00935349 50587 1391040000 2014.01.30 00:00 1.48151000 1.48794000 1.47879000 1.49139000 1.48514822 0.00915748 48083 1391126400 2014.01.31 00:00 1.48786000 1.48929000 1.48322000 1.49305000 1.48554267 0.00906467 51687 1391385600 2014.02.03 00:00 1.48742000 1.46866000 1.46775000 1.49182000 1.48393480 0.01029297 51654 1391472000 2014.02.04 00:00 1.46845000 1.47486000 1.46470000 1.47822000 1.48307053 0.01067414 45917 1391558400 2014.02.05 00:00 1.47465000 1.47321000 1.46510000 1.47851000 1.48213143 0.01063737 44814 1391644800 2014.02.06 00:00 1.47314000 1.46990000 1.46263000 1.47622000 1.48096654 0.01097270 44490 1391731200 2014.02.07 00:00 1.47004000 1.47284000 1.46746000 1.47772000 1.48019258 0.01125556 42813 1391990400 2014.02.10 00:00 1.47203000 1.47074000 1.46844000 1.47652000 1.47929233 0.01163775 33524 1392076800 2014.02.11 00:00 1.47031000 1.47683000 1.46738000 1.47881000 1.47905783 0.01170779 40968 1392163200 2014.02.12 00:00 1.47743000 1.49418000 1.47497000 1.49598000 1.48049803 0.01157294 45511 1392249600 2014.02.13 00:00 1.49436000 1.48767000 1.48485000 1.49643000 1.48118108 0.01147963 48373 1392336000 2014.02.14 00:00 1.48713000 1.49432000 1.48497000 1.49495000 1.48243240 0.01121117 40646 1392595200 2014.02.17 00:00 1.49433000 1.48964000 1.48836000 1.49760000 1.48311884 0.01092773 31486 1392681600 2014.02.18 00:00 1.48945000 1.48087000 1.48085000 1.49366000 1.48290467 0.01034770 44490 1392768000 2014.02.19 00:00 1.48090000 1.48165000 1.47814000 1.48664000 1.48278517 0.00836182 40073 1392854400 2014.02.20 00:00 1.48093000 1.48058000 1.47718000 1.48614000 1.48257516 0.00805644 41485 1392940800 2014.02.21 00:00 1.48042000 1.47474000 1.47468000 1.48565000 1.48182895 0.00794168 38711 1393200000 2014.02.24 00:00 1.47485000 1.47954000 1.47168000 1.48171000 1.48161096 0.00788399 34921 1393286400 2014.02.25 00:00 1.48007000 1.47850000 1.47759000 1.48258000 1.48131467 0.00777393 37654 1393372800 2014.02.26 00:00 1.47878000 1.48469000 1.47801000 1.48595000 1.48163613 0.00784877 40370 1393459200 2014.02.27 00:00 1.48372000 1.48193000 1.48033000 1.48485000 1.48166412 0.00772657 40899 1393545600 2014.02.28 00:00 1.48156000 1.47311000 1.46945000 1.48531000 1.48084944 0.00758043 47366 1393804800 2014.03.03 00:00 1.47113000 1.47134000 1.46920000 1.47511000 1.47994378 0.00728248 43634 1393891200 2014.03.04 00:00 1.47090000 1.47817000 1.47090000 1.47979000 1.47977485 0.00720093 40824 1393977600 2014.03.05 00:00 1.47893000 1.48296000 1.47754000 1.48610000 1.48007820 0.00707345 38412 1394064000 2014.03.06 00:00 1.48286000 1.47315000 1.47293000 1.48652000 1.47941837 0.00693381 43850 1394150400 2014.03.07 00:00 1.47332000 1.46748000 1.46687000 1.47502000 1.47828138 0.00747617 40015 1394409600 2014.03.10 00:00 1.46660000 1.46042000 1.45946000 1.46908000 1.47658030 0.00873738 32411 1394496000 2014.03.11 00:00 1.46053000 1.45879000 1.45789000 1.46430000 1.47488598 0.01010798 35607 1394582400 2014.03.12 00:00 1.45882000 1.45159000 1.45145000 1.46142000 1.47266732 0.01109192 37096 1394668800 2014.03.13 00:00 1.45245000 1.45303000 1.44887000 1.45681000 1.47079710 0.01194263 47010 1394755200 2014.03.14 00:00 1.45312000 1.45182000 1.44677000 1.45556000 1.46898976 0.01196292 41202 1395014400 2014.03.17 00:00 1.44933000 1.45227000 1.44926000 1.45590000 1.46739740 0.01200701 31352 1395100800 2014.03.18 00:00 1.45252000 1.44846000 1.44761000 1.45350000 1.46559384 0.01276004 36852 1395187200 2014.03.19 00:00 1.44813000 1.45567000 1.44785000 1.45899000 1.46464871 0.01265417 41096 1395273600 2014.03.20 00:00 1.45687000 1.45794000 1.45606000 1.46484000 1.46400978 0.01236203 41297 1395360000 2014.03.21 00:00 1.45850000 1.45526000 1.45429000 1.45900000 1.46317647 0.01243297 31311 1395619200 2014.03.24 00:00 1.45213000 1.45277000 1.45149000 1.46215000 1.46218538 0.01225343 34700 1395705600 2014.03.25 00:00 1.45291000 1.45824000 1.45174000 1.46469000 1.46180963 0.01177758 42212 1395792000 2014.03.26 00:00 1.45884000 1.46699000 1.45837000 1.46768000 1.46230300 0.01064760 40995 1395878400 2014.03.27 00:00 1.46701000 1.47250000 1.46614000 1.47486000 1.46327414 0.01003248 41304 1395964800 2014.03.28 00:00 1.47273000 1.47549000 1.47146000 1.47903000 1.46443756 0.01034834 34732 1396224000 2014.03.31 00:00 1.47406000 1.47379000 1.46923000 1.47818000 1.46532826 0.01065881 41295 1396310400 2014.04.01 00:00 1.47379000 1.46900000 1.46592000 1.47478000 1.46567795 0.01041979 35471 1396396800 2014.04.02 00:00 1.46896000 1.47382000 1.46664000 1.47565000 1.46645339 0.01020548 36593 1396483200 2014.04.03 00:00 1.47395000 1.47852000 1.46830000 1.48012000 1.46760259 0.01102056 42729 1396569600 2014.04.04 00:00 1.47878000 1.47794000 1.47663000 1.48282000 1.46858710 0.01176315 33754 1396828800 2014.04.07 00:00 1.47806000 1.47421000 1.47329000 1.47953000 1.46912262 0.01195784 26039 1396915200 2014.04.08 00:00 1.47441000 1.47923000 1.47366000 1.48160000 1.47008523 0.01239714 32992 1397001600 2014.04.09 00:00 1.47896000 1.47696000 1.47448000 1.48104000 1.47073997 0.01207395 32922 1397088000 2014.04.10 00:00 1.47691000 1.47085000 1.46903000 1.47876000 1.47075045 0.01141036 35419 1397174400 2014.04.11 00:00 1.47045000 1.46568000 1.46349000 1.47098000 1.47026755 0.01048627 33840 1397433600 2014.04.14 00:00 1.46725000 1.47147000 1.46356000 1.47194000 1.47038207 0.00971754 32058 1397520000 2014.04.15 00:00 1.47160000 1.47216000 1.46747000 1.47487000 1.47055139 0.00843102 32681 1397606400 2014.04.16 00:00 1.47209000 1.48084000 1.47135000 1.48264000 1.47153126 0.00818439 30716 1397692800 2014.04.17 00:00 1.48101000 1.48305000 1.47590000 1.48348000 1.47262828 0.00811105 28942 1397779200 2014.04.18 00:00 1.48277000 1.48395000 1.48024000 1.48401000 1.47370654 0.00759936 10051 1398038400 2014.04.21 00:00 1.48241000 1.48590000 1.48231000 1.48684000 1.47486782 0.00653487 12618 1398124800 2014.04.22 00:00 1.48594000 1.48885000 1.48561000 1.49034000 1.47619946 0.00610357 26647 1398211200 2014.04.23 00:00 1.48864000 1.48222000 1.47894000 1.48930000 1.47677284 0.00586861 30444 1398297600 2014.04.24 00:00 1.48235000 1.48112000 1.47971000 1.48514000 1.47718686 0.00585208 29368 1398384000 2014.04.25 00:00 1.48127000 1.48084000 1.47913000 1.48283000 1.47753478 0.00588723 24159 1398643200 2014.04.28 00:00 1.47904000 1.47916000 1.47760000 1.48406000 1.47768956 0.00583402 34342 1398729600 2014.04.29 00:00 1.47909000 1.48630000 1.47689000 1.48857000 1.47850960 0.00574968 38007 1398816000 2014.04.30 00:00 1.48647000 1.48509000 1.48120000 1.48761000 1.47913631 0.00579917 44578 1398902400 2014.05.01 00:00 1.48525000 1.48512000 1.48288000 1.48692000 1.47970618 0.00593787 27559 1398988800 2014.05.02 00:00 1.48512000 1.48188000 1.48031000 1.48817000 1.47991321 0.00594691 37852 1399248000 2014.05.05 00:00 1.47950000 1.48046000 1.47841000 1.48182000 1.47996529 0.00580880 24058 1399334400 2014.05.06 00:00 1.48045000 1.48385000 1.47959000 1.48501000 1.48033526 0.00586244 37893 1399420800 2014.05.07 00:00 1.48319000 1.48542000 1.48267000 1.48606000 1.48081952 0.00591290 34321 1399507200 2014.05.08 00:00 1.48491000 1.49017000 1.47648000 1.49155000 1.48171004 0.00579923 42086 1399593600 2014.05.09 00:00 1.49013000 1.49355000 1.48944000 1.49464000 1.48283766 0.00509870 36399 1399852800 2014.05.12 00:00 1.48994000 1.49741000 1.48994000 1.49925000 1.48422550 0.00527582 27941 1399939200 2014.05.13 00:00 1.49724000 1.49749000 1.49390000 1.49945000 1.48548879 0.00523367 40263 1400025600 2014.05.14 00:00 1.49745000 1.49179000 1.49042000 1.50075000 1.48608890 0.00527497 39292 1400112000 2014.05.15 00:00 1.49179000 1.49574000 1.49112000 1.50114000 1.48700805 0.00561515 45993 1400198400 2014.05.16 00:00 1.49556000 1.50040000 1.49472000 1.50122000 1.48828348 0.00632846 32162 1400457600 2014.05.19 00:00 1.49981000 1.49999000 1.49806000 1.50154000 1.48939838 0.00690861 33222 1400544000 2014.05.20 00:00 1.50024000 1.50184000 1.49936000 1.50588000 1.49058330 0.00760399 33733 1400630400 2014.05.21 00:00 1.50179000 1.50930000 1.49861000 1.51159000 1.49236584 0.00870991 41923 1400716800 2014.05.22 00:00 1.50899000 1.50816000 1.50547000 1.51164000 1.49387005 0.00928890 34704 1400803200 2014.05.23 00:00 1.50764000 1.50649000 1.50620000 1.51163000 1.49507195 0.00945201 31779 1401062400 2014.05.26 00:00 1.50756000 1.50660000 1.50599000 1.51020000 1.49616986 0.00927960 18397 1401148800 2014.05.27 00:00 1.50626000 1.50713000 1.50555000 1.51064000 1.49721368 0.00948451 35083 1401235200 2014.05.28 00:00 1.50703000 1.50107000 1.49970000 1.50851000 1.49758095 0.00917795 37711 1401321600 2014.05.29 00:00 1.50083000 1.50073000 1.49771000 1.50199000 1.49788086 0.00879893 31199 1401408000 2014.05.30 00:00 1.50071000 1.50042000 1.49839000 1.50402000 1.49812268 0.00806171 34105 1401667200 2014.06.02 00:00 1.50032000 1.50485000 1.49903000 1.50570000 1.49876338 0.00712657 31987 1401753600 2014.06.03 00:00 1.50485000 1.50124000 1.49915000 1.50789000 1.49899925 0.00628104 34956 1401840000 2014.06.04 00:00 1.50143000 1.50150000 1.49869000 1.50276000 1.49923741 0.00545403 34735 1401926400 2014.06.05 00:00 1.50151000 1.49900000 1.49680000 1.51310000 1.49921480 0.00507240 47025 1402012800 2014.06.06 00:00 1.49870000 1.50112000 1.49800000 1.50445000 1.49939625 0.00484445 36437 1402272000 2014.06.09 00:00 1.50084000 1.50683000 1.50007000 1.50785000 1.50010423 0.00476752 26873 1402358400 2014.06.10 00:00 1.50704000 1.50655000 1.50628000 1.51183000 1.50071811 0.00467486 33854 1402444800 2014.06.11 00:00 1.50645000 1.51062000 1.50633000 1.51287000 1.50166115 0.00429572 31535 1402531200 2014.06.12 00:00 1.51072000 1.52056000 1.51023000 1.52102000 1.50346104 0.00517561 39447 1402617600 2014.06.13 00:00 1.52062000 1.52661000 1.52014000 1.52814000 1.50566570 0.00682957 41400 1402876800 2014.06.16 00:00 1.52612000 1.52338000 1.52278000 1.53014000 1.50735278 0.00764143 28746 1402963200 2014.06.17 00:00 1.52322000 1.52543000 1.52133000 1.52709000 1.50907442 0.00852291 31252 1403049600 2014.06.18 00:00 1.52515000 1.52194000 1.51883000 1.52895000 1.51029971 0.00908676 39685 1403136000 2014.06.19 00:00 1.52150000 1.52292000 1.51678000 1.52437000 1.51150164 0.00964734 38186 1403222400 2014.06.20 00:00 1.52314000 1.52297000 1.52151000 1.52754000 1.51259387 0.01008027 32604 1403481600 2014.06.23 00:00 1.52235000 1.52252000 1.52135000 1.52599000 1.51353921 0.01038992 28576 1403568000 2014.06.24 00:00 1.52241000 1.51800000 1.51535000 1.52404000 1.51396405 0.01041411 30821 1403654400 2014.06.25 00:00 1.51790000 1.51592000 1.51393000 1.51855000 1.51415033 0.01004263 29981 1403740800 2014.06.26 00:00 1.51592000 1.52128000 1.51497000 1.52377000 1.51482935 0.00977172 34525 1403827200 2014.06.27 00:00 1.52095000 1.51752000 1.51556000 1.52186000 1.51508560 0.00925646 29719 1404086400 2014.06.30 00:00 1.51662000 1.51682000 1.51379000 1.51856000 1.51525078 0.00897800 33017 1404172800 2014.07.01 00:00 1.51658000 1.52201000 1.51658000 1.52252000 1.51589452 0.00850284 29773 1404259200 2014.07.02 00:00 1.52146000 1.52549000 1.52128000 1.52675000 1.51680837 0.00804189 28475 1404345600 2014.07.03 00:00 1.52517000 1.53203000 1.52314000 1.53324000 1.51825805 0.00748811 32460 1404432000 2014.07.04 00:00 1.53196000 1.53429000 1.53193000 1.53542000 1.51978490 0.00701135 21673 1404691200 2014.07.07 00:00 1.53462000 1.53034000 1.52917000 1.53666000 1.52079015 0.00657089 24193 1404777600 2014.07.08 00:00 1.53020000 1.52964000 1.52662000 1.53357000 1.52163299 0.00582360 26935 1404864000 2014.07.09 00:00 1.52916000 1.52854000 1.52640000 1.53029000 1.52229080 0.00526039 32051 1404950400 2014.07.10 00:00 1.52834000 1.52854000 1.52444000 1.53049000 1.52288596 0.00523697 33269 1405036800 2014.07.11 00:00 1.52852000 1.52744000 1.52643000 1.52998000 1.52331968 0.00516592 29342 1405296000 2014.07.14 00:00 1.52764000 1.52354000 1.52145000 1.52885000 1.52334067 0.00516195 32289 1405382400 2014.07.15 00:00 1.52339000 1.53534000 1.52169000 1.53653000 1.52448346 0.00561005 41528 1405468800 2014.07.16 00:00 1.53494000 1.53934000 1.53494000 1.54037000 1.52589837 0.00637770 37346 1405555200 2014.07.17 00:00 1.53904000 1.53434000 1.53434000 1.54004000 1.52670233 0.00661834 38027 1405641600 2014.07.18 00:00 1.53429000 1.53467000 1.53065000 1.53599000 1.52746116 0.00682536 38629 1405900800 2014.07.21 00:00 1.53354000 1.53324000 1.53157000 1.53553000 1.52801152 0.00688379 29002 1405987200 2014.07.22 00:00 1.53298000 1.53979000 1.53264000 1.53995000 1.52913328 0.00703283 34317 1406073600 2014.07.23 00:00 1.53959000 1.53749000 1.53616000 1.54330000 1.52992916 0.00664365 32681 1406160000 2014.07.24 00:00 1.53699000 1.53294000 1.53071000 1.53950000 1.53021591 0.00638721 35331 1406246400 2014.07.25 00:00 1.53294000 1.53582000 1.53166000 1.53684000 1.53074963 0.00580235 31517 1406505600 2014.07.28 00:00 1.53539000 1.53504000 1.53462000 1.53708000 1.53115824 0.00490268 27142 1406592000 2014.07.29 00:00 1.53509000 1.53659000 1.53287000 1.53684000 1.53167555 0.00446947 34451 1406678400 2014.07.30 00:00 1.53632000 1.53685000 1.53553000 1.53904000 1.53216835 0.00424889 43483 1406764800 2014.07.31 00:00 1.53679000 1.53439000 1.53169000 1.53777000 1.53237994 0.00422124 37588 1406851200 2014.08.01 00:00 1.53389000 1.52449000 1.52242000 1.53544000 1.53162852 0.00470351 44766 1407110400 2014.08.04 00:00 1.52355000 1.52882000 1.52341000 1.52897000 1.53136104 0.00481200 29179 1407196800 2014.08.05 00:00 1.52869000 1.53491000 1.52774000 1.53612000 1.53169903 0.00475096 37660 1407283200 2014.08.06 00:00 1.53469000 1.52939000 1.52861000 1.53590000 1.53147913 0.00479845 41283 1407369600 2014.08.07 00:00 1.52929000 1.52978000 1.52616000 1.53239000 1.53131730 0.00482950 43064 1407456000 2014.08.08 00:00 1.52943000 1.51844000 1.51753000 1.53008000 1.53009089 0.00599230 44162 1407715200 2014.08.11 00:00 1.51944000 1.52169000 1.51847000 1.52226000 1.52929081 0.00648495 30156 1407801600 2014.08.12 00:00 1.52174000 1.52569000 1.52094000 1.52784000 1.52894788 0.00655563 36182 1407888000 2014.08.13 00:00 1.52564000 1.51434000 1.51236000 1.53208000 1.52755665 0.00746404 40448 1407974400 2014.08.14 00:00 1.51409000 1.51254000 1.50738000 1.51589000 1.52612649 0.00856028 36076 1408060800 2014.08.15 00:00 1.51254000 1.50613000 1.50559000 1.51387000 1.52422206 0.01009844 37429 1408320000 2014.08.18 00:00 1.50772000 1.51629000 1.50739000 1.51687000 1.52346663 0.01032903 31068 1408406400 2014.08.19 00:00 1.51586000 1.51066000 1.50719000 1.51752000 1.52224695 0.01046486 35950 1408492800 2014.08.20 00:00 1.51074000 1.51564000 1.51071000 1.51863000 1.52161772 0.01019641 43348 1408579200 2014.08.21 00:00 1.51507000 1.51106000 1.51078000 1.51665000 1.52061222 0.01043011 35952 1408665600 2014.08.22 00:00 1.51078000 1.51419000 1.50998000 1.51614000 1.52000058 0.01011894 37397 1408924800 2014.08.25 00:00 1.51719000 1.51739000 1.51584000 1.52021000 1.51975195 0.00961575 33470 1409011200 2014.08.26 00:00 1.51739000 1.51744000 1.51559000 1.51918000 1.51953177 0.00889690 44096 1409097600 2014.08.27 00:00 1.51739000 1.51624000 1.51532000 1.52001000 1.51921827 0.00806705 43948 1409184000 2014.08.28 00:00 1.51572000 1.51770000 1.51466000 1.51875000 1.51907367 0.00732682 42561 1409270400 2014.08.29 00:00 1.51774000 1.52428000 1.51550000 1.52464000 1.51956951 0.00733210 41467 1409529600 2014.09.01 00:00 1.52404000 1.52709000 1.52393000 1.52864000 1.52028575 0.00731943 29920 1409616000 2014.09.02 00:00 1.52679000 1.51339000 1.51327000 1.52760000 1.51962901 0.00653038 42744 1409702400 2014.09.03 00:00 1.51344000 1.51041000 1.51011000 1.51628000 1.51875101 0.00619032 43822 1409788800 2014.09.04 00:00 1.51039000 1.52176000 1.51006000 1.52664000 1.51903758 0.00583054 50361 1409875200 2014.09.05 00:00 1.52072000 1.52058000 1.51482000 1.52269000 1.51918448 0.00589891 48889 1410134400 2014.09.08 00:00 1.50548000 1.50644000 1.50060000 1.51180000 1.51797072 0.00602141 51922 1410220800 2014.09.09 00:00 1.50624000 1.50229000 1.50148000 1.51094000 1.51647732 0.00618961 54926 1410307200 2014.09.10 00:00 1.50168000 1.51838000 1.49736000 1.52116000 1.51665852 0.00623169 57464 1410393600 2014.09.11 00:00 1.51825000 1.52084000 1.51589000 1.52279000 1.51705676 0.00632559 61158 1410480000 2014.09.12 00:00 1.52017000 1.51860000 1.51471000 1.52314000 1.51720373 0.00587238 54352 1410739200 2014.09.15 00:00 1.51625000 1.51794000 1.51545000 1.52291000 1.51727385 0.00588453 47941 1410825600 2014.09.16 00:00 1.51789000 1.51774000 1.50930000 1.51864000 1.51731825 0.00570305 60301 1410912000 2014.09.17 00:00 1.51719000 1.53164000 1.51643000 1.53240000 1.51868223 0.00668069 56082 1410998400 2014.09.18 00:00 1.53105000 1.53112000 1.52498000 1.53811000 1.51986678 0.00719960 65480 1411084800 2014.09.19 00:00 1.53089000 1.53226000 1.53029000 1.54547000 1.52104708 0.00780546 72103 1411344000 2014.09.22 00:00 1.53459000 1.53739000 1.53267000 1.53947000 1.52260355 0.00887376 50674 1411430400 2014.09.23 00:00 1.53764000 1.53994000 1.53082000 1.54068000 1.52425464 0.00997316 53915 1411516800 2014.09.24 00:00 1.54004000 1.54486000 1.53852000 1.54575000 1.52621706 0.01128301 50107 1411603200 2014.09.25 00:00 1.54450000 1.54419000 1.54281000 1.55082000 1.52792877 0.01225379 56611 1411689600 2014.09.26 00:00 1.54404000 1.54536000 1.54255000 1.54764000 1.52958888 0.01329638 48879 1411948800 2014.09.29 00:00 1.54265000 1.54489000 1.54155000 1.54694000 1.53104613 0.01416927 52694 1412035200 2014.09.30 00:00 1.54484000 1.54824000 1.54364000 1.55297000 1.53268364 0.01461028 59599 1412121600 2014.10.01 00:00 1.54819000 1.54713000 1.54682000 1.55356000 1.53405949 0.01447495 60988 1412208000 2014.10.02 00:00 1.54684000 1.54004000 1.53768000 1.54998000 1.53462906 0.01442689 68133 1412294400 2014.10.03 00:00 1.53984000 1.54438000 1.53752000 1.54644000 1.53555772 0.01446906 54780 1412553600 2014.10.06 00:00 1.54500000 1.54079000 1.53989000 1.54686000 1.53605603 0.01306630 51765 1412640000 2014.10.07 00:00 1.54104000 1.53990000 1.53922000 1.54688000 1.53642213 0.01073130 61790 1412726400 2014.10.08 00:00 1.53984000 1.53864000 1.53539000 1.54202000 1.53663335 0.00996139 67821 1412812800 2014.10.09 00:00 1.53874000 1.53819000 1.53402000 1.54028000 1.53678160 0.00931366 69320 1412899200 2014.10.10 00:00 1.53789000 1.53854000 1.53172000 1.53999000 1.53694907 0.00836284 59590 1413158400 2014.10.13 00:00 1.53729000 1.52446000 1.52374000 1.53923000 1.53575963 0.00804594 53882 1413244800 2014.10.14 00:00 1.52454000 1.51664000 1.51656000 1.52903000 1.53393872 0.00893424 63168 1413331200 2014.10.15 00:00 1.51659000 1.50569000 1.49923000 1.52171000 1.53124836 0.01199495 79517 1413417600 2014.10.16 00:00 1.50574000 1.51627000 1.50356000 1.51788000 1.52982185 0.01310723 71324 1413504000 2014.10.17 00:00 1.51575000 1.52254000 1.51254000 1.52386000 1.52912834 0.01353036 54746 1413763200 2014.10.20 00:00 1.52389000 1.52369000 1.52076000 1.52638000 1.52861041 0.01370088 48078 1413849600 2014.10.21 00:00 1.52354000 1.52927000 1.51933000 1.53167000 1.52867322 0.01343721 57767 1413936000 2014.10.22 00:00 1.52860000 1.53047000 1.52217000 1.53211000 1.52884435 0.01287778 54750 1414022400 2014.10.23 00:00 1.53022000 1.52933000 1.52416000 1.53251000 1.52889060 0.01239644 54824 1414108800 2014.10.24 00:00 1.52909000 1.53148000 1.52625000 1.53209000 1.52913721 0.01177757 50678 1414368000 2014.10.27 00:00 1.52984000 1.53059000 1.52839000 1.53391000 1.52927557 0.01121105 50559 1414454400 2014.10.28 00:00 1.53039000 1.52784000 1.52619000 1.53208000 1.52913885 0.01040394 55639 1414540800 2014.10.29 00:00 1.52779000 1.52881000 1.52227000 1.52903000 1.52910753 0.00959743 56975 1414627200 2014.10.30 00:00 1.52815000 1.52963000 1.52567000 1.53374000 1.52915729 0.00928041 67701 1414713600 2014.10.31 00:00 1.52949000 1.53969000 1.52909000 1.54179000 1.53016040 0.00900896 77362 1414972800 2014.11.03 00:00 1.53948000 1.54242000 1.53844000 1.54544000 1.53132798 0.00930711 67640 1415059200 2014.11.04 00:00 1.54239000 1.53594000 1.53401000 1.54286000 1.53176722 0.00928677 63958 1415145600 2014.11.05 00:00 1.53564000 1.53990000 1.53087000 1.54173000 1.53254177 0.00959002 72335 1415232000 2014.11.06 00:00 1.53954000 1.54074000 1.53161000 1.54472000 1.53332256 0.00997830 77716 1415318400 2014.11.07 00:00 1.54049000 1.53311000 1.53139000 1.54169000 1.53330231 0.00990102 69372 1415577600 2014.11.10 00:00 1.53120000 1.53360000 1.52965000 1.53609000 1.53333066 0.00971331 53077 1415664000 2014.11.11 00:00 1.53354000 1.53543000 1.53293000 1.53713000 1.53353060 0.00904891 51341 1415750400 2014.11.12 00:00 1.53504000 1.52474000 1.52370000 1.54108000 1.53269340 0.00662683 66422 1415836800 2014.11.13 00:00 1.52469000 1.51355000 1.51251000 1.52534000 1.53087022 0.00681221 54656 1415923200 2014.11.14 00:00 1.51354000 1.50331000 1.50131000 1.51493000 1.52824544 0.00917416 61103 1416182400 2014.11.17 00:00 1.50196000 1.50914000 1.50123000 1.51033000 1.52642587 0.01044371 52318 1416268800 2014.11.18 00:00 1.50854000 1.49793000 1.49756000 1.50959000 1.52371198 0.01282727 54849 1416355200 2014.11.19 00:00 1.49784000 1.50059000 1.49418000 1.50345000 1.52150989 0.01433959 59628 1416441600 2014.11.20 00:00 1.49967000 1.50384000 1.49642000 1.50667000 1.51982704 0.01526891 66841 1416528000 2014.11.21 00:00 1.50374000 1.51824000 1.50221000 1.52002000 1.51967589 0.01509625 67025 1416787200 2014.11.24 00:00 1.52042000 1.51773000 1.51521000 1.52179000 1.51949057 0.01495649 60734 1416873600 2014.11.25 00:00 1.51755000 1.51415000 1.51388000 1.51896000 1.51898194 0.01501973 65625 1416960000 2014.11.26 00:00 1.51358000 1.51790000 1.51193000 1.52304000 1.51887890 0.01488534 59597 1417046400 2014.11.27 00:00 1.51751000 1.51622000 1.51335000 1.52029000 1.51862567 0.01475622 44927 1417132800 2014.11.28 00:00 1.51625000 1.51104000 1.50725000 1.51867000 1.51790323 0.01419976 58610 1417392000 2014.12.01 00:00 1.51148000 1.51720000 1.50860000 1.51811000 1.51783625 0.01310666 68432 1417478400 2014.12.02 00:00 1.51724000 1.52004000 1.51618000 1.52195000 1.51804613 0.01246752 58790 1417564800 2014.12.03 00:00 1.52009000 1.53329000 1.51991000 1.53602000 1.51949793 0.01204824 65376 1417651200 2014.12.04 00:00 1.53324000 1.52232000 1.51724000 1.53533000 1.51976670 0.01114995 66216 1417737600 2014.12.05 00:00 1.52214000 1.52477000 1.51762000 1.53197000 1.52024320 0.01094401 62235 1417996800 2014.12.08 00:00 1.52306000 1.52749000 1.52205000 1.53254000 1.52093338 0.01091764 57453 1418083200 2014.12.09 00:00 1.52785000 1.52169000 1.51524000 1.52859000 1.52100544 0.01046263 69665 1418169600 2014.12.10 00:00 1.52169000 1.51845000 1.51805000 1.52455000 1.52076206 0.01031738 65788 1418256000 2014.12.11 00:00 1.51839000 1.52237000 1.51041000 1.52484000 1.52091520 0.01027102 68881 1418342400 2014.12.12 00:00 1.52241000 1.51548000 1.51235000 1.52539000 1.52039756 0.00933620 61884 1418601600 2014.12.15 00:00 1.51309000 1.50977000 1.50634000 1.51913000 1.51938541 0.00892533 58983 1418688000 2014.12.16 00:00 1.50954000 1.51164000 1.49969000 1.51355000 1.51864775 0.00754855 73782 1418774400 2014.12.17 00:00 1.51110000 1.51524000 1.50872000 1.51814000 1.51832320 0.00639572 69197 1418860800 2014.12.18 00:00 1.51509000 1.53505000 1.51478000 1.53687000 1.51991623 0.00657131 65412 1418947200 2014.12.19 00:00 1.53522000 1.53769000 1.53164000 1.54003000 1.52160897 0.00773340 50475 1419206400 2014.12.22 00:00 1.53744000 1.53360000 1.53088000 1.53853000 1.52275098 0.00826564 34585 1419292800 2014.12.23 00:00 1.53214000 1.53292000 1.52848000 1.53491000 1.52371945 0.00847237 37837 1419379200 2014.12.24 00:00 1.53228000 1.53225000 1.52846000 1.53469000 1.52453189 0.00869917 22311 1419552000 2014.12.26 00:00 1.52969000 1.53583000 1.52877000 1.53774000 1.52560790 0.00900596 17259 1419811200 2014.12.29 00:00 1.53582000 1.53530000 1.53175000 1.53799000 1.52653095 0.00877192 41004 1419897600 2014.12.30 00:00 1.53479000 1.53842000 1.53288000 1.53923000 1.52766324 0.00904082 42761 1419984000 2014.12.31 00:00 1.53780000 1.54727000 1.53754000 1.54979000 1.52953055 0.01009909 32239 1420156800 2015.01.02 00:00 1.54689000 1.53471000 1.53433000 1.55301000 1.53002384 0.01023530 47057 1420416000 2015.01.05 00:00 1.53384000 1.53536000 1.52882000 1.54062000 1.53053204 0.01025981 60800 1420502400 2015.01.06 00:00 1.53523000 1.53019000 1.52511000 1.53639000 1.53049947 0.01017254 61061 1420588800 2015.01.07 00:00 1.52989000 1.53274000 1.52775000 1.53685000 1.53071285 0.01020049 69328 1420675200 2015.01.08 00:00 1.53264000 1.53650000 1.52870000 1.53866000 1.53126401 0.01016129 60213 1420761600 2015.01.09 00:00 1.53584000 1.53779000 1.53482000 1.54275000 1.53188553 0.00992471 62540 1421020800 2015.01.12 00:00 1.53739000 1.53954000 1.53351000 1.54240000 1.53261453 0.00990925 59369 1421107200 2015.01.13 00:00 1.53959000 1.54624000 1.53363000 1.54821000 1.53391219 0.00968157 68166 1421193600 2015.01.14 00:00 1.54609000 1.55189000 1.54320000 1.55299000 1.53562436 0.00894025 70752 1421280000 2015.01.15 00:00 1.55142000 1.27298000 1.08342000 1.55463000 1.51061061 0.05914531 75365 1421366400 2015.01.16 00:00 1.26869000 1.30192000 1.26869000 1.33826000 1.49073532 0.07836593 67537 1421625600 2015.01.19 00:00 1.30197000 1.32742000 1.29309000 1.33137000 1.47518148 0.08927393 37662 1421712000 2015.01.20 00:00 1.32762000 1.32574000 1.31863000 1.33327000 1.46094896 0.09775582 41516 1421798400 2015.01.21 00:00 1.32312000 1.30126000 1.28352000 1.33003000 1.44574048 0.10664155 51123 1421884800 2015.01.22 00:00 1.29991000 1.30649000 1.29462000 1.31450000 1.43247853 0.11287728 56115 1421971200 2015.01.23 00:00 1.30599000 1.31984000 1.30197000 1.32279000 1.42175105 0.11635213 58921 1422230400 2015.01.26 00:00 1.31904000 1.36086000 1.31449000 1.36379000 1.41595191 0.11586027 62194 1422316800 2015.01.27 00:00 1.36034000 1.37109000 1.34668000 1.38454000 1.41167934 0.11420849 54360 1422403200 2015.01.28 00:00 1.37109000 1.36970000 1.36281000 1.37876000 1.40768131 0.11185174 44283 1422489600 2015.01.29 00:00 1.36948000 1.39148000 1.36924000 1.39784000 1.40613833 0.10772440 43360 1422576000 2015.01.30 00:00 1.39011000 1.38391000 1.37837000 1.39895000 1.40402135 0.10418162 51109 1422835200 2015.02.02 00:00 1.39432000 1.39534000 1.38669000 1.40764000 1.40319455 0.10002948 59664 1422921600 2015.02.03 00:00 1.39354000 1.40009000 1.38794000 1.40307000 1.40289888 0.09591839 61035 1423008000 2015.02.04 00:00 1.40039000 1.40549000 1.39854000 1.41300000 1.40314565 0.09143617 53224 1423094400 2015.02.05 00:00 1.40464000 1.41149000 1.40102000 1.41888000 1.40394035 0.08657238 64163 1423180800 2015.02.06 00:00 1.41144000 1.41136000 1.40711000 1.41700000 1.40464699 0.08142128 57005 1423440000 2015.02.09 00:00 1.40994000 1.40489000 1.40009000 1.41710000 1.40467013 0.07563634 47341 1423526400 2015.02.10 00:00 1.40474000 1.41254000 1.40409000 1.41449000 1.40541964 0.06908294 52667 1423612800 2015.02.11 00:00 1.41279000 1.41374000 1.40839000 1.42016000 1.40621206 0.06139138 52091 1423699200 2015.02.12 00:00 1.41208000 1.43174000 1.41134000 1.43619000 1.40864329 0.05553971 60010 1423785600 2015.02.13 00:00 1.43179000 1.43531000 1.42585000 1.43752000 1.41118298 0.05203650 46811 1424044800 2015.02.16 00:00 1.43574000 1.43169000 1.42818000 1.43729000 1.41313603 0.04987199 54655 1424131200 2015.02.17 00:00 1.43114000 1.43814000 1.42694000 1.43925000 1.41551736 0.04746869 55751 1424217600 2015.02.18 00:00 1.43779000 1.45389000 1.43079000 1.45916000 1.41917189 0.04265612 52463 1424304000 2015.02.19 00:00 1.45399000 1.46334000 1.45020000 1.46514000 1.42337838 0.03763845 51784 1424390400 2015.02.20 00:00 1.46324000 1.44364000 1.44194000 1.46876000 1.42530806 0.03083486 58148 1424649600 2015.02.23 00:00 1.44834000 1.46794000 1.44457000 1.47219000 1.42936824 0.03031881 55849 1424736000 2015.02.24 00:00 1.46643000 1.46859000 1.46254000 1.47048000 1.43310365 0.02995755 57439 1424822400 2015.02.25 00:00 1.46839000 1.47249000 1.46708000 1.47371000 1.43685473 0.02889580 49334 1424908800 2015.02.26 00:00 1.47219000 1.46724000 1.46634000 1.47654000 1.43974857 0.02867948 57460 1424995200 2015.02.27 00:00 1.46744000 1.47190000 1.45816000 1.47368000 1.44281061 0.02750450 62110 1425254400 2015.03.02 00:00 1.47014000 1.47189000 1.46695000 1.47609000 1.44558007 0.02675074 50553 1425340800 2015.03.03 00:00 1.47024000 1.47604000 1.46912000 1.47843000 1.44848102 0.02615032 59486 1425427200 2015.03.04 00:00 1.47609000 1.47014000 1.46584000 1.47987000 1.45054378 0.02509554 66228 1425513600 2015.03.05 00:00 1.47004000 1.48429000 1.46963000 1.48547000 1.45375770 0.02504492 66806 1425600000 2015.03.06 00:00 1.48399000 1.48317000 1.47797000 1.48714000 1.45655888 0.02433073 71836 1425859200 2015.03.09 00:00 1.48263000 1.49094000 1.48178000 1.49207000 1.45983327 0.02286047 51502 1425945600 2015.03.10 00:00 1.49099000 1.50584000 1.48889000 1.50846000 1.46421486 0.02271456 75597 1426032000 2015.03.11 00:00 1.50574000 1.50625000 1.50354000 1.51935000 1.46821821 0.02174522 86487 1426118400 2015.03.12 00:00 1.50624000 1.49119000 1.49099000 1.51170000 1.47040600 0.02076119 73096 1426204800 2015.03.13 00:00 1.49129000 1.48117000 1.47659000 1.49641000 1.47143114 0.01931421 68375 1426464000 2015.03.16 00:00 1.48450000 1.49332000 1.48032000 1.49547000 1.47351579 0.01752710 62423 1426550400 2015.03.17 00:00 1.49254000 1.48354000 1.47717000 1.49610000 1.47447048 0.01559679 55819 1426636800 2015.03.18 00:00 1.48253000 1.46408000 1.45488000 1.48577000 1.47348091 0.01533453 71971 1426723200 2015.03.19 00:00 1.46385000 1.46014000 1.45796000 1.48055000 1.47221035 0.01584977 94570 1426809600 2015.03.20 00:00 1.45979000 1.45711000 1.45174000 1.46164000 1.47077222 0.01554249 75521 1427068800 2015.03.23 00:00 1.45834000 1.44409000 1.44120000 1.46348000 1.46823106 0.01776917 75627 1427155200 2015.03.24 00:00 1.44439000 1.42249000 1.41980000 1.44735000 1.46387476 0.02229650 66507 1427241600 2015.03.25 00:00 1.42244000 1.42769000 1.42244000 1.43131000 1.46042860 0.02512135 63590 1427328000 2015.03.26 00:00 1.42754000 1.42944000 1.41886000 1.43274000 1.45747730 0.02731900 65561 1427414400 2015.03.27 00:00 1.42988000 1.43030000 1.42380000 1.44042000 1.45488899 0.02893829 62351 1427673600 2015.03.30 00:00 1.43154000 1.43189000 1.42300000 1.43694000 1.45269861 0.03009596 51155 1427760000 2015.03.31 00:00 1.43129000 1.44060000 1.42979000 1.44521000 1.45154636 0.03025315 55500 1427846400 2015.04.01 00:00 1.44054000 1.43294000 1.42825000 1.44448000 1.44977432 0.03096925 63770 1427932800 2015.04.02 00:00 1.43294000 1.42254000 1.41901000 1.43369000 1.44718058 0.03156037 45327 1428019200 2015.04.03 00:00 1.42244000 1.41865000 1.41472000 1.42486000 1.44446338 0.03211180 35422 1428278400 2015.04.06 00:00 1.41745000 1.42614000 1.41731000 1.42850000 1.44271830 0.03121590 38135 1428364800 2015.04.07 00:00 1.42574000 1.43034000 1.42391000 1.43380000 1.44153941 0.02829694 66052 1428451200 2015.04.08 00:00 1.43034000 1.43656000 1.42881000 1.44318000 1.44106518 0.02443848 72802 1428537600 2015.04.09 00:00 1.43619000 1.43766000 1.43399000 1.44037000 1.44074088 0.02176926 68612 1428624000 2015.04.10 00:00 1.43772000 1.43278000 1.43161000 1.43833000 1.43998270 0.01991196 65477 1428883200 2015.04.13 00:00 1.43306000 1.43483000 1.42751000 1.44054000 1.43949197 0.01593901 66639 1428969600 2015.04.14 00:00 1.43461000 1.43696000 1.42852000 1.43831000 1.43925083 0.01247671 74317 1429056000 2015.04.15 00:00 1.43684000 1.43122000 1.42989000 1.44145000 1.43848599 0.01099799 81209 1429142400 2015.04.16 00:00 1.43125000 1.42741000 1.42667000 1.44017000 1.43743113 0.00960738 88427 1429228800 2015.04.17 00:00 1.42728000 1.42391000 1.42236000 1.43409000 1.43614340 0.00818378 79000 1429488000 2015.04.20 00:00 1.42184000 1.42531000 1.41968000 1.43344000 1.43511165 0.00761823 73581 1429574400 2015.04.21 00:00 1.42515000 1.42522000 1.42262000 1.43146000 1.43416959 0.00681513 70451 1429660800 2015.04.22 00:00 1.42525000 1.46057000 1.42348000 1.46097000 1.43668391 0.00988014 77508 1429747200 2015.04.23 00:00 1.46063000 1.43711000 1.43564000 1.46063000 1.43672449 0.00976587 77548 1429833600 2015.04.24 00:00 1.43675000 1.44780000 1.43622000 1.44995000 1.43777930 0.01040987 74257 1430092800 2015.04.27 00:00 1.44852000 1.45494000 1.44509000 1.45657000 1.43941366 0.01165375 72157 1430179200 2015.04.28 00:00 1.45465000 1.46543000 1.45165000 1.46662000 1.44189140 0.01398326 81989 1430265600 2015.04.29 00:00 1.46477000 1.44985000 1.44532000 1.47103000 1.44264936 0.01427589 88942 1430352000 2015.04.30 00:00 1.45011000 1.43122000 1.42959000 1.45304000 1.44156085 0.01335427 96563 1430438400 2015.05.01 00:00 1.43120000 1.41275000 1.41121000 1.43592000 1.43881696 0.01314551 72101 1430697600 2015.05.04 00:00 1.41219000 1.41170000 1.40920000 1.42089000 1.43623439 0.01385622 71206 1430784000 2015.05.05 00:00 1.41173000 1.40636000 1.40460000 1.42373000 1.43338921 0.01526403 80369 1430870400 2015.05.06 00:00 1.40633000 1.39681000 1.39254000 1.40833000 1.42990548 0.01747212 87716 1430956800 2015.05.07 00:00 1.39579000 1.40498000 1.38162000 1.40796000 1.42753162 0.01853348 83004 1431043200 2015.05.08 00:00 1.41611000 1.43892000 1.41510000 1.44010000 1.42861623 0.01849032 93062 1431302400 2015.05.11 00:00 1.43846000 1.45585000 1.43263000 1.45886000 1.43120992 0.01910757 75164 1431388800 2015.05.12 00:00 1.45586000 1.45590000 1.44228000 1.45740000 1.43356136 0.01975526 77210 1431475200 2015.05.13 00:00 1.45560000 1.44325000 1.44109000 1.46094000 1.43448409 0.01987879 79874 1431561600 2015.05.14 00:00 1.44305000 1.43876000 1.43441000 1.44415000 1.43489132 0.01984611 76888 1431648000 2015.05.15 00:00 1.43881000 1.43988000 1.43804000 1.45628000 1.43536643 0.01972514 77845 1431907200 2015.05.18 00:00 1.44047000 1.44973000 1.43709000 1.45009000 1.43673439 0.01983725 68443 1431993600 2015.05.19 00:00 1.44945000 1.45312000 1.44069000 1.46082000 1.43829492 0.01998970 78974 1432080000 2015.05.20 00:00 1.45301000 1.45549000 1.45124000 1.46132000 1.43993255 0.01987141 88155 1432166400 2015.05.21 00:00 1.45520000 1.46693000 1.45196000 1.46786000 1.44250374 0.02103352 79534 1432252800 2015.05.22 00:00 1.46634000 1.46102000 1.45321000 1.46837000 1.44426719 0.02171044 78641 1432512000 2015.05.25 00:00 1.45910000 1.46100000 1.45623000 1.46287000 1.44586079 0.02227003 49973 1432598400 2015.05.26 00:00 1.46171000 1.46636000 1.45753000 1.46683000 1.44781310 0.02290276 85078 1432684800 2015.05.27 00:00 1.46630000 1.45746000 1.45396000 1.46696000 1.44873185 0.02331297 78310 1432771200 2015.05.28 00:00 1.45742000 1.44421000 1.44308000 1.45894000 1.44830120 0.02286330 84054 1432857600 2015.05.29 00:00 1.44319000 1.43708000 1.43014000 1.44954000 1.44723251 0.02130775 77890 1433116800 2015.06.01 00:00 1.43669000 1.43771000 1.43492000 1.44693000 1.44632561 0.01973709 83191 1433203200 2015.06.02 00:00 1.43678000 1.43091000 1.42612000 1.43824000 1.44485745 0.01786493 88615 1433289600 2015.06.03 00:00 1.43121000 1.43190000 1.42524000 1.43871000 1.44362341 0.01475656 84350 1433376000 2015.06.04 00:00 1.43179000 1.43430000 1.42934000 1.43711000 1.44273547 0.01248912 84208 1433462400 2015.06.05 00:00 1.43344000 1.43449000 1.42539000 1.44443000 1.44195018 0.01292940 84093 1433721600 2015.06.08 00:00 1.43661000 1.42328000 1.42121000 1.43885000 1.44017207 0.01389230 72587 1433808000 2015.06.09 00:00 1.42322000 1.43199000 1.41403000 1.43254000 1.43939283 0.01385707 80725 1433894400 2015.06.10 00:00 1.43136000 1.44639000 1.42693000 1.44713000 1.44005922 0.01365867 85118 1433980800 2015.06.11 00:00 1.44491000 1.44831000 1.43878000 1.45423000 1.44084501 0.01348418 80550 1434067200 2015.06.12 00:00 1.44770000 1.44414000 1.43835000 1.45292000 1.44115882 0.01339080 80778 1434326400 2015.06.15 00:00 1.44479000 1.44958000 1.44238000 1.45722000 1.44196084 0.01313054 69663 1434412800 2015.06.16 00:00 1.44962000 1.45850000 1.44703000 1.45957000 1.44353600 0.01301742 53289 1434499200 2015.06.17 00:00 1.45856000 1.45960000 1.44404000 1.46276000 1.44506590 0.01300856 71552 1434585600 2015.06.18 00:00 1.45913000 1.46280000 1.45534000 1.46565000 1.44675486 0.01267158 83160 1434672000 2015.06.19 00:00 1.46213000 1.45744000 1.45496000 1.46756000 1.44777249 0.01260691 59842 1434931200 2015.06.22 00:00 1.45420000 1.45797000 1.45052000 1.46212000 1.44874369 0.01266149 65096 1435017600 2015.06.23 00:00 1.45794000 1.46877000 1.45525000 1.47675000 1.45065095 0.01339990 74519 1435104000 2015.06.24 00:00 1.46879000 1.46616000 1.46470000 1.47258000 1.45212801 0.01429581 67424 1435190400 2015.06.25 00:00 1.46584000 1.47397000 1.46340000 1.47937000 1.45420820 0.01573436 59702 1435276800 2015.06.26 00:00 1.47407000 1.46978000 1.46383000 1.47537000 1.45569122 0.01617058 61902 1435536000 2015.06.29 00:00 1.47260000 1.45550000 1.45441000 1.47994000 1.45567301 0.01565652 83216 1435622400 2015.06.30 00:00 1.45511000 1.46846000 1.45455000 1.47391000 1.45689082 0.01525337 67233 1435708800 2015.07.01 00:00 1.46766000 1.48070000 1.46548000 1.48105000 1.45915836 0.01566153 64836 1435795200 2015.07.02 00:00 1.48050000 1.47243000 1.47013000 1.48333000 1.46042233 0.01521441 67981 1435881600 2015.07.03 00:00 1.47235000 1.46386000 1.46259000 1.47420000 1.46074972 0.01414745 57826 1436140800 2015.07.06 00:00 1.46543000 1.47062000 1.46493000 1.47382000 1.46168975 0.01168162 71133 1436227200 2015.07.07 00:00 1.47039000 1.46352000 1.46024000 1.47296000 1.46186406 0.00961626 78018 1436313600 2015.07.08 00:00 1.46288000 1.45181000 1.44657000 1.46446000 1.46090653 0.00933311 77875 1436400000 2015.07.09 00:00 1.45184000 1.45703000 1.45105000 1.46440000 1.46053734 0.00901859 71789 1436486400 2015.07.10 00:00 1.45735000 1.45508000 1.44950000 1.45990000 1.46001759 0.00850862 78486 1436745600 2015.07.13 00:00 1.45820000 1.47114000 1.45547000 1.47559000 1.46107687 0.00807933 75190 1436832000 2015.07.14 00:00 1.47106000 1.47714000 1.45833000 1.47830000 1.46260669 0.00822213 77578 1436918400 2015.07.15 00:00 1.47661000 1.48880000 1.47536000 1.49076000 1.46510129 0.00935473 75540 1437004800 2015.07.16 00:00 1.48842000 1.49452000 1.48761000 1.49650000 1.46790307 0.01099133 73914 1437091200 2015.07.17 00:00 1.49415000 1.50037000 1.49220000 1.50284000 1.47099516 0.01273870 62639 1437350400 2015.07.20 00:00 1.49847000 1.50126000 1.49468000 1.50396000 1.47387753 0.01410524 61498 1437436800 2015.07.21 00:00 1.50119000 1.49076000 1.48725000 1.50163000 1.47548538 0.01467091 73052 1437523200 2015.07.22 00:00 1.48734000 1.49837000 1.48713000 1.50553000 1.47766487 0.01558277 63455 1437609600 2015.07.23 00:00 1.49808000 1.48898000 1.48329000 1.49947000 1.47874250 0.01591469 67993 1437696000 2015.07.24 00:00 1.48703000 1.49253000 1.48480000 1.49433000 1.48005560 0.01626923 51201 1437955200 2015.07.27 00:00 1.49141000 1.49757000 1.47835000 1.49898000 1.48172363 0.01597983 31930 1438041600 2015.07.28 00:00 1.49586000 1.50238000 1.49469000 1.50756000 1.48369091 0.01657808 34197 1438128000 2015.07.29 00:00 1.50121000 1.51043000 1.49932000 1.51146000 1.48623749 0.01797335 32436 1438214400 2015.07.30 00:00 1.50917000 1.51170000 1.50710000 1.51804000 1.48866249 0.01899342 38024 1438300800 2015.07.31 00:00 1.51161000 1.50748000 1.49352000 1.51173000 1.49045463 0.01893126 40016 1438560000 2015.08.03 00:00 1.50853000 1.51020000 1.50549000 1.51378000 1.49233514 0.01920683 25244 1438646400 2015.08.04 00:00 1.50953000 1.52254000 1.50533000 1.52417000 1.49521180 0.01964835 31394 1438732800 2015.08.05 00:00 1.52171000 1.52762000 1.51900000 1.53318000 1.49829829 0.01879891 33230 1438819200 2015.08.06 00:00 1.52643000 1.52144000 1.52012000 1.53674000 1.50050226 0.01728938 30416 1438905600 2015.08.07 00:00 1.52148000 1.52408000 1.51706000 1.52982000 1.50274776 0.01490066 30223 1439164800 2015.08.10 00:00 1.52158000 1.53319000 1.51798000 1.53499000 1.50564702 0.01460704 30202 1439251200 2015.08.11 00:00 1.53255000 1.53815000 1.52718000 1.54097000 1.50874255 0.01482688 32412 1439337600 2015.08.12 00:00 1.53850000 1.52235000 1.51430000 1.54006000 1.51003849 0.01442769 33474 1439424000 2015.08.13 00:00 1.52215000 1.52386000 1.51767000 1.53047000 1.51135483 0.01428908 21826 1439510400 2015.08.14 00:00 1.52298000 1.52712000 1.51976000 1.53025000 1.51285627 0.01445978 19048 1439769600 2015.08.17 00:00 1.52755000 1.52531000 1.52173000 1.53467000 1.51404234 0.01446642 18155 1439856000 2015.08.18 00:00 1.52468000 1.53011000 1.52008000 1.53669000 1.51557259 0.01386128 19705 1439942400 2015.08.19 00:00 1.52981000 1.51371000 1.51283000 1.53164000 1.51539520 0.01333739 23981 1440028800 2015.08.20 00:00 1.51320000 1.50383000 1.50196000 1.51640000 1.51429376 0.01245193 31084 1440115200 2015.08.21 00:00 1.50358000 1.48443000 1.48400000 1.50667000 1.51144959 0.01409724 33355 1440374400 2015.08.24 00:00 1.48314000 1.46701000 1.46028000 1.48755000 1.50721725 0.01840508 40542 1440460800 2015.08.25 00:00 1.46771000 1.47293000 1.46634000 1.49158000 1.50395180 0.02122495 41833 1440547200 2015.08.26 00:00 1.47197000 1.47609000 1.46507000 1.48414000 1.50129829 0.02319058 40076 1440633600 2015.08.27 00:00 1.47530000 1.48835000 1.47216000 1.48958000 1.50006512 0.02379496 25984 1440720000 2015.08.28 00:00 1.48806000 1.48173000 1.47326000 1.49020000 1.49831892 0.02483881 30876 1440979200 2015.08.31 00:00 1.48202000 1.48412000 1.47900000 1.48939000 1.49696664 0.02547702 21317 1441065600 2015.09.01 00:00 1.48365000 1.46712000 1.46703000 1.48455000 1.49412410 0.02679995 31971 1441152000 2015.09.02 00:00 1.46668000 1.48268000 1.46639000 1.48537000 1.49303419 0.02626885 22181 1441238400 2015.09.03 00:00 1.48219000 1.48479000 1.47649000 1.49113000 1.49224903 0.02582813 20366 1441324800 2015.09.04 00:00 1.48461000 1.47367000 1.47367000 1.48710000 1.49047960 0.02570622 19113 1441584000 2015.09.07 00:00 1.47435000 1.48795000 1.47394000 1.49203000 1.49023868 0.02393757 19231 1441670400 2015.09.08 00:00 1.48809000 1.50702000 1.48439000 1.51071000 1.49183690 0.02142382 26128 1441756800 2015.09.09 00:00 1.50596000 1.49886000 1.49186000 1.51090000 1.49250577 0.02030767 26780 1441843200 2015.09.10 00:00 1.49856000 1.50263000 1.49504000 1.50992000 1.49346998 0.01919377 25442 1441929600 2015.09.11 00:00 1.50259000 1.49365000 1.49357000 1.51074000 1.49348713 0.01765959 25077 1442188800 2015.09.14 00:00 1.49501000 1.49337000 1.49170000 1.50199000 1.49347597 0.01615991 17605 1442275200 2015.09.15 00:00 1.49299000 1.49418000 1.49091000 1.49933000 1.49354302 0.01395766 17449 1442361600 2015.09.16 00:00 1.49388000 1.50447000 1.49022000 1.50620000 1.49458369 0.01393657 23197 1442448000 2015.09.17 00:00 1.50428000 1.49581000 1.49517000 1.50955000 1.49470048 0.01384931 25016 1442534400 2015.09.18 00:00 1.49594000 1.50284000 1.48986000 1.50634000 1.49547567 0.01417349 26750 1442793600 2015.09.21 00:00 1.50511000 1.50659000 1.49848000 1.51064000 1.49653418 0.01339342 23067 1442880000 2015.09.22 00:00 1.50650000 1.49775000 1.49345000 1.51183000 1.49664997 0.01236334 20478 1442966400 2015.09.23 00:00 1.49783000 1.49333000 1.48521000 1.50102000 1.49633378 0.01137787 21967 1443052800 2015.09.24 00:00 1.49222000 1.48590000 1.47608000 1.49492000 1.49534009 0.01113255 22224 1443139200 2015.09.25 00:00 1.48415000 1.48525000 1.47598000 1.49822000 1.49437913 0.01069844 20955 1443398400 2015.09.28 00:00 1.48367000 1.47716000 1.47584000 1.49262000 1.49273921 0.01086686 25773 1443484800 2015.09.29 00:00 1.47673000 1.47190000 1.46826000 1.47892000 1.49075452 0.01038991 26122 1443571200 2015.09.30 00:00 1.47124000 1.47227000 1.47036000 1.48272000 1.48899409 0.01128674 29810 1443657600 2015.10.01 00:00 1.47171000 1.47834000 1.47134000 1.48286000 1.48797942 0.01172949 24157 1443744000 2015.10.02 00:00 1.47758000 1.47398000 1.46719000 1.48537000 1.48664614 0.01214115 29298 1444003200 2015.10.05 00:00 1.47475000 1.47707000 1.47305000 1.48157000 1.48573413 0.01264853 27601 1444089600 2015.10.06 00:00 1.47648000 1.47167000 1.47167000 1.48030000 1.48439469 0.01254450 20182 1444176000 2015.10.07 00:00 1.47163000 1.49129000 1.47163000 1.49260000 1.48505138 0.01201479 34048 1444262400 2015.10.08 00:00 1.49035000 1.48286000 1.47787000 1.49125000 1.48484268 0.01141069 32824 1444348800 2015.10.09 00:00 1.48230000 1.47133000 1.47046000 1.48639000 1.48355576 0.01187590 29286 1444608000 2015.10.12 00:00 1.47117000 1.47723000 1.47051000 1.47808000 1.48295330 0.01187438 19655 1444694400 2015.10.13 00:00 1.47640000 1.46003000 1.45350000 1.47899000 1.48077013 0.01302573 24503 1444780800 2015.10.14 00:00 1.45989000 1.46920000 1.45917000 1.47276000 1.47966822 0.01234511 31702 1444867200 2015.10.15 00:00 1.46900000 1.47031000 1.46761000 1.47408000 1.47877696 0.01210749 31649 1444953600 2015.10.16 00:00 1.47042000 1.47208000 1.46664000 1.47683000 1.47813915 0.01099668 24417 1445212800 2015.10.19 00:00 1.47288000 1.47827000 1.46953000 1.48213000 1.47815161 0.00897008 22920 1445299200 2015.10.20 00:00 1.47717000 1.47646000 1.47020000 1.48028000 1.47799051 0.00780960 26998 1445385600 2015.10.21 00:00 1.47576000 1.47940000 1.47012000 1.48523000 1.47812474 0.00706044 26456 1445472000 2015.10.22 00:00 1.47870000 1.49778000 1.47814000 1.49889000 1.47999667 0.00866049 34042 1445558400 2015.10.23 00:00 1.49774000 1.49811000 1.49565000 1.50304000 1.48172175 0.01010847 31760 1445817600 2015.10.26 00:00 1.49880000 1.51000000 1.49541000 1.51121000 1.48441492 0.01277302 34585 1445904000 2015.10.27 00:00 1.50978000 1.50945000 1.50455000 1.51087000 1.48679921 0.01446756 30327 1445990400 2015.10.28 00:00 1.50921000 1.51726000 1.50254000 1.52009000 1.48970024 0.01658290 33325 1446076800 2015.10.29 00:00 1.51711000 1.51462000 1.50814000 1.51946000 1.49207355 0.01810834 33709 1446163200 2015.10.30 00:00 1.51403000 1.52345000 1.51115000 1.52619000 1.49506178 0.01994159 39708 1446422400 2015.11.02 00:00 1.52217000 1.52155000 1.51744000 1.53137000 1.49758447 0.02122252 29504 1446508800 2015.11.03 00:00 1.51882000 1.52792000 1.51882000 1.52949000 1.50047357 0.02238214 28615 1446595200 2015.11.04 00:00 1.52797000 1.52797000 1.52276000 1.53211000 1.50309228 0.02395674 30875 1446681600 2015.11.05 00:00 1.52785000 1.51368000 1.51298000 1.53519000 1.50410063 0.02397450 43071 1446768000 2015.11.06 00:00 1.51344000 1.51342000 1.50542000 1.51601000 1.50498819 0.02317760 38324 1447027200 2015.11.09 00:00 1.51213000 1.51634000 1.50684000 1.51818000 1.50606931 0.02274565 36195 1447113600 2015.11.10 00:00 1.51637000 1.52134000 1.51328000 1.52367000 1.50752367 0.02083959 33566 1447200000 2015.11.11 00:00 1.52115000 1.52795000 1.51959000 1.52927000 1.50946903 0.01979751 31719 1447286400 2015.11.12 00:00 1.52756000 1.52313000 1.52013000 1.53154000 1.51077008 0.01813262 39992 1447372800 2015.11.13 00:00 1.52278000 1.53265000 1.52215000 1.53516000 1.51285388 0.01670408 36508 1447632000 2015.11.16 00:00 1.53222000 1.53471000 1.52679000 1.53611000 1.51493541 0.01552975 31610 1447718400 2015.11.17 00:00 1.53466000 1.54338000 1.53364000 1.54732000 1.51764442 0.01414003 50333 1447804800 2015.11.18 00:00 1.54350000 1.55355000 1.54051000 1.55467000 1.52106400 0.01331123 48522 1447891200 2015.11.19 00:00 1.55323000 1.54830000 1.54802000 1.55718000 1.52365791 0.01337852 57403 1447977600 2015.11.20 00:00 1.54844000 1.54676000 1.54565000 1.55291000 1.52585810 0.01288159 56766 1448236800 2015.11.23 00:00 1.54695000 1.53951000 1.53919000 1.54938000 1.52715829 0.01261740 49126 1448323200 2015.11.24 00:00 1.53830000 1.53300000 1.52895000 1.54377000 1.52771464 0.01197743 49866 1448409600 2015.11.25 00:00 1.53203000 1.54580000 1.53067000 1.54756000 1.52943705 0.01216086 54941 1448496000 2015.11.26 00:00 1.54360000 1.54539000 1.54021000 1.55033000 1.53095638 0.01200771 36974 1448582400 2015.11.27 00:00 1.54545000 1.54717000 1.54195000 1.55308000 1.53250054 0.01224914 45815 1448841600 2015.11.30 00:00 1.54747000 1.54876000 1.54407000 1.55072000 1.53404906 0.01238372 48638 1448928000 2015.12.01 00:00 1.54869000 1.54709000 1.54626000 1.55454000 1.53529105 0.01256712 54993 1449014400 2015.12.02 00:00 1.54697000 1.52229000 1.52128000 1.54847000 1.53405286 0.01284674 56527 1449100800 2015.12.03 00:00 1.52246000 1.50398000 1.49649000 1.53196000 1.53118877 0.01419732 58026 1449187200 2015.12.04 00:00 1.50393000 1.50432000 1.50013000 1.51462000 1.52862984 0.01562679 63826 1449446400 2015.12.07 00:00 1.50572000 1.50547000 1.50458000 1.51240000 1.52642414 0.01705334 50308 1449532800 2015.12.08 00:00 1.50510000 1.48908000 1.48615000 1.50617000 1.52286756 0.02030711 54723 1449619200 2015.12.09 00:00 1.48922000 1.49210000 1.48868000 1.50092000 1.51993732 0.02259851 58168 1449705600 2015.12.10 00:00 1.49227000 1.49739000 1.49032000 1.50400000 1.51778995 0.02406834 54480 1449792000 2015.12.11 00:00 1.49687000 1.49586000 1.49240000 1.49941000 1.51570139 0.02521786 60677 1450051200 2015.12.14 00:00 1.49714000 1.49164000 1.48189000 1.49787000 1.51340982 0.02636062 53324 1450137600 2015.12.15 00:00 1.49259000 1.49068000 1.48408000 1.49775000 1.51124508 0.02682244 54862 1450224000 2015.12.16 00:00 1.49071000 1.48457000 1.47548000 1.49150000 1.50870460 0.02666794 57407 1450310400 2015.12.17 00:00 1.48281000 1.48432000 1.47749000 1.49237000 1.50638225 0.02647033 53944 1450396800 2015.12.18 00:00 1.48344000 1.47685000 1.47680000 1.48779000 1.50356966 0.02652851 51808 1450656000 2015.12.21 00:00 1.47695000 1.47685000 1.47376000 1.48521000 1.50102493 0.02663927 53304 1450742400 2015.12.22 00:00 1.47573000 1.46338000 1.45994000 1.48001000 1.49743970 0.02784603 39719 1450828800 2015.12.23 00:00 1.46259000 1.47246000 1.46186000 1.47929000 1.49506068 0.02677573 44162 1450915200 2015.12.24 00:00 1.47246000 1.46875000 1.46570000 1.47552000 1.49255490 0.02542958 23233 1451260800 2015.12.28 00:00 1.47002000 1.46987000 1.46886000 1.47562000 1.49039443 0.02313869 18295 1451347200 2015.12.29 00:00 1.46892000 1.47140000 1.46416000 1.47448000 1.48858544 0.01965877 35348 1451433600 2015.12.30 00:00 1.46981000 1.46425000 1.46089000 1.47267000 1.48626778 0.01547912 29258 1451520000 2015.12.31 00:00 1.46373000 1.47500000 1.46291000 1.48018000 1.48519466 0.01331032 41726 1451865600 2016.01.04 00:00 1.47410000 1.47448000 1.46337000 1.47940000 1.48417421 0.01267563 59580 1451952000 2016.01.05 00:00 1.47360000 1.47962000 1.47282000 1.48348000 1.48374048 0.01179088 51867 1452038400 2016.01.06 00:00 1.47857000 1.47310000 1.47162000 1.48097000 1.48272710 0.01066194 56938 1452124800 2016.01.07 00:00 1.47311000 1.45170000 1.45032000 1.47439000 1.47977214 0.01178537 52877 1452211200 2016.01.08 00:00 1.45210000 1.44376000 1.44288000 1.46461000 1.47634241 0.01331174 61287 1452470400 2016.01.11 00:00 1.44429000 1.45616000 1.43496000 1.45785000 1.47442028 0.01292933 55681 1452556800 2016.01.12 00:00 1.45577000 1.44764000 1.43820000 1.45832000 1.47186977 0.01296935 54178 1452643200 2016.01.13 00:00 1.44683000 1.44946000 1.44600000 1.45936000 1.46973551 0.01283977 73440 1452729600 2016.01.14 00:00 1.44858000 1.44828000 1.43921000 1.45476000 1.46769213 0.01254129 63950 1452816000 2016.01.15 00:00 1.44746000 1.42788000 1.42234000 1.45055000 1.46390050 0.01438239 64215 1453075200 2016.01.18 00:00 1.42719000 1.43129000 1.42568000 1.44189000 1.46079473 0.01521459 42836 1453161600 2016.01.19 00:00 1.43157000 1.42036000 1.41817000 1.44432000 1.45694381 0.01719999 56019 1453248000 2016.01.20 00:00 1.41894000 1.42396000 1.41200000 1.42688000 1.45380249 0.01822361 71118 1453334400 2016.01.21 00:00 1.42422000 1.43242000 1.41405000 1.43884000 1.45176606 0.01886002 80390 1453420800 2016.01.22 00:00 1.43268000 1.44897000 1.43116000 1.45676000 1.45149977 0.01831293 65174 1453680000 2016.01.25 00:00 1.44903000 1.44284000 1.44190000 1.45173000 1.45067503 0.01803098 50721 1453766400 2016.01.26 00:00 1.44238000 1.45891000 1.43545000 1.46450000 1.45145932 0.01760892 57595 1453852800 2016.01.27 00:00 1.45840000 1.44459000 1.44294000 1.46023000 1.45080509 0.01705056 62830 1453939200 2016.01.28 00:00 1.44431000 1.45553000 1.44404000 1.46073000 1.45125509 0.01686295 66979 1454025600 2016.01.29 00:00 1.45495000 1.45643000 1.44809000 1.46593000 1.45174793 0.01614294 83018 1454284800 2016.02.01 00:00 1.45497000 1.47120000 1.45497000 1.47267000 1.45360051 0.01643884 61256 1454371200 2016.02.02 00:00 1.47007000 1.46699000 1.46080000 1.47558000 1.45487570 0.01619710 65989 1454457600 2016.02.03 00:00 1.46747000 1.46607000 1.46146000 1.47669000 1.45594183 0.01641529 78694 1454544000 2016.02.04 00:00 1.46452000 1.44839000 1.44661000 1.47105000 1.45522260 0.01609813 88631 1454630400 2016.02.05 00:00 1.44853000 1.43799000 1.43432000 1.44895000 1.45358140 0.01556825 61783 1454889600 2016.02.08 00:00 1.43760000 1.42419000 1.42060000 1.44482000 1.45078222 0.01568354 73781 1454976000 2016.02.09 00:00 1.42405000 1.40739000 1.39871000 1.42560000 1.44664963 0.01713705 87702 1455062400 2016.02.10 00:00 1.40688000 1.41305000 1.40442000 1.42069000 1.44344966 0.01805454 97394 1455148800 2016.02.11 00:00 1.41233000 1.40704000 1.39238000 1.41596000 1.43998208 0.01934300 93578 1455235200 2016.02.12 00:00 1.40687000 1.41626000 1.40607000 1.42122000 1.43772283 0.01985566 81625 1455494400 2016.02.15 00:00 1.41585000 1.42419000 1.41507000 1.42991000 1.43643399 0.02011425 144941 1455580800 2016.02.16 00:00 1.42419000 1.41373000 1.40962000 1.43169000 1.43427171 0.02071029 181461 1455667200 2016.02.17 00:00 1.41383000 1.41804000 1.40397000 1.42345000 1.43272583 0.02120840 190758 1455753600 2016.02.18 00:00 1.41806000 1.42302000 1.41249000 1.43105000 1.43180146 0.02153377 176810 1455840000 2016.02.19 00:00 1.42297000 1.42376000 1.41198000 1.42639000 1.43103561 0.02142863 189910 1456099200 2016.02.22 00:00 1.41087000 1.41380000 1.40286000 1.41729000 1.42939412 0.02193704 190579 1456185600 2016.02.23 00:00 1.41371000 1.38953000 1.38850000 1.41508000 1.42559754 0.02332791 178007 1456272000 2016.02.24 00:00 1.38959000 1.37663000 1.37251000 1.39247000 1.42093397 0.02621157 207092 1456358400 2016.02.25 00:00 1.37666000 1.38252000 1.37546000 1.38855000 1.41727549 0.02714559 156046 1456444800 2016.02.26 00:00 1.38248000 1.38191000 1.37895000 1.39217000 1.41390735 0.02746602 169979 1456704000 2016.02.29 00:00 1.38149000 1.38867000 1.37964000 1.39246000 1.41150379 0.02527261 161572 1456790400 2016.03.01 00:00 1.38879000 1.39098000 1.38826000 1.40156000 1.40954915 0.02264928 137318 1456876800 2016.03.02 00:00 1.39109000 1.40283000 1.38874000 1.40799000 1.40890923 0.01885403 136829 1456963200 2016.03.03 00:00 1.40278000 1.40603000 1.39830000 1.40757000 1.40863502 0.01664402 114734 1457049600 2016.03.04 00:00 1.40592000 1.41286000 1.40068000 1.41472000 1.40903739 0.01540313 134879 1457308800 2016.03.07 00:00 1.41098000 1.41913000 1.41047000 1.42168000 1.40999860 0.01544221 107804 1457395200 2016.03.08 00:00 1.41904000 1.41526000 1.40628000 1.42043000 1.41049968 0.01561416 110825 1457481600 2016.03.09 00:00 1.41526000 1.41767000 1.41327000 1.42828000 1.41118257 0.01588697 119507 1457568000 2016.03.10 00:00 1.41763000 1.40638000 1.40187000 1.42789000 1.41072518 0.01575772 150337 1457654400 2016.03.11 00:00 1.40643000 1.41359000 1.40325000 1.41717000 1.41099802 0.01580578 128131 1457913600 2016.03.14 00:00 1.41217000 1.41173000 1.41063000 1.42035000 1.41106773 0.01555420 98952 1458000000 2016.03.15 00:00 1.41151000 1.39671000 1.39365000 1.41253000 1.40970033 0.01536027 96321 1458086400 2016.03.16 00:00 1.39633000 1.39245000 1.39088000 1.39768000 1.40805744 0.01513008 111815 1458172800 2016.03.17 00:00 1.39239000 1.40084000 1.38836000 1.40275000 1.40737007 0.01458425 135872 1458259200 2016.03.18 00:00 1.40088000 1.40277000 1.39640000 1.40562000 1.40693196 0.01396559 94517 1458518400 2016.03.21 00:00 1.39861000 1.39332000 1.39187000 1.40294000 1.40563559 0.01363400 89709 1458604800 2016.03.22 00:00 1.39327000 1.38180000 1.37717000 1.39621000 1.40336553 0.01339949 111874 1458691200 2016.03.23 00:00 1.38182000 1.37638000 1.37267000 1.38501000 1.40079548 0.01295909 100631 1458777600 2016.03.24 00:00 1.37631000 1.38033000 1.37192000 1.38303000 1.39884639 0.01308620 84040 1458864000 2016.03.25 00:00 1.38035000 1.37925000 1.37717000 1.38275000 1.39698006 0.01348481 32521 1459123200 2016.03.28 00:00 1.38012000 1.38765000 1.37903000 1.39112000 1.39609149 0.01370498 48607 1459209600 2016.03.29 00:00 1.38765000 1.39006000 1.38413000 1.39501000 1.39551706 0.01387136 109971 1459296000 2016.03.30 00:00 1.39018000 1.38727000 1.38464000 1.39331000 1.39473163 0.01409115 111673 1459382400 2016.03.31 00:00 1.38721000 1.38062000 1.37541000 1.38826000 1.39338766 0.01452081 107706 1459468800 2016.04.01 00:00 1.38059000 1.36352000 1.35916000 1.38195000 1.39054312 0.01590073 161266 1459728000 2016.04.04 00:00 1.36126000 1.36667000 1.36013000 1.37180000 1.38826949 0.01591333 139791 1459814400 2016.04.05 00:00 1.36620000 1.35330000 1.35192000 1.36837000 1.38493906 0.01716624 151516 1459900800 2016.04.06 00:00 1.35321000 1.34902000 1.34422000 1.35907000 1.38151820 0.01795592 179277 1459987200 2016.04.07 00:00 1.34853000 1.34275000 1.34140000 1.35132000 1.37782599 0.01968634 183917 1460073600 2016.04.08 00:00 1.34257000 1.34682000 1.34235000 1.35193000 1.37487304 0.01970491 162753 1460332800 2016.04.11 00:00 1.34339000 1.35800000 1.34253000 1.36282000 1.37326608 0.01850222 152839 1460419200 2016.04.12 00:00 1.35717000 1.36286000 1.35561000 1.36680000 1.37227503 0.01800713 165305 1460505600 2016.04.13 00:00 1.36286000 1.37272000 1.36106000 1.37438000 1.37231741 0.01742951 174949 1460592000 2016.04.14 00:00 1.37267000 1.36757000 1.36257000 1.37364000 1.37186527 0.01625658 153194 1460678400 2016.04.15 00:00 1.36723000 1.37521000 1.36632000 1.37563000 1.37218382 0.01476106 133495 1460937600 2016.04.18 00:00 1.37045000 1.37577000 1.36556000 1.37839000 1.37252536 0.01406721 139087 1461024000 2016.04.19 00:00 1.37578000 1.38463000 1.37519000 1.38556000 1.37367818 0.01442279 142216 1461110400 2016.04.20 00:00 1.38404000 1.39323000 1.37957000 1.39727000 1.37554026 0.01551512 164804 1461196800 2016.04.21 00:00 1.39238000 1.39628000 1.38929000 1.39791000 1.37751547 0.01674243 171756 1461283200 2016.04.22 00:00 1.39640000 1.41082000 1.39477000 1.41225000 1.38068733 0.01930831 164581 1461542400 2016.04.25 00:00 1.41532000 1.41146000 1.40496000 1.41571000 1.38361806 0.02151759 169258 1461628800 2016.04.26 00:00 1.41140000 1.41891000 1.41075000 1.42139000 1.38697920 0.02421941 158215 1461715200 2016.04.27 00:00 1.41891000 1.41183000 1.41073000 1.42090000 1.38934594 0.02588089 177538 1461801600 2016.04.28 00:00 1.41092000 1.41156000 1.40548000 1.41463000 1.39146157 0.02721092 146641 1461888000 2016.04.29 00:00 1.41145000 1.40180000 1.40024000 1.41311000 1.39244618 0.02700330 114358 1462147200 2016.05.02 00:00 1.39613000 1.39997000 1.39613000 1.40621000 1.39316273 0.02671982 69502 1462233600 2016.05.03 00:00 1.39991000 1.38681000 1.38559000 1.40402000 1.39255771 0.02501347 164541 1462320000 2016.05.04 00:00 1.38579000 1.38790000 1.38171000 1.39176000 1.39211412 0.02293955 145409 1462406400 2016.05.05 00:00 1.38659000 1.40137000 1.38659000 1.40427000 1.39299563 0.02037960 134592 1462492800 2016.05.06 00:00 1.40129000 1.40347000 1.39791000 1.40560000 1.39399319 0.01783163 140710 1462752000 2016.05.09 00:00 1.40147000 1.39893000 1.39421000 1.40391000 1.39446336 0.01596712 127388 1462838400 2016.05.10 00:00 1.39895000 1.40939000 1.39842000 1.40981000 1.39588495 0.01462379 123997 1462924800 2016.05.11 00:00 1.40934000 1.40242000 1.40183000 1.41035000 1.39650733 0.01369593 112282 1463011200 2016.05.12 00:00 1.40242000 1.40159000 1.39782000 1.40747000 1.39699140 0.01202750 119014 1463097600 2016.05.13 00:00 1.40141000 1.40072000 1.39801000 1.40340000 1.39734650 0.01092287 132004 1463356800 2016.05.16 00:00 1.39892000 1.40741000 1.39759000 1.40837000 1.39830493 0.00964604 95838 1463443200 2016.05.17 00:00 1.40738000 1.41773000 1.40734000 1.41952000 1.40015494 0.00927886 126339 1463529600 2016.05.18 00:00 1.41739000 1.44139000 1.41562000 1.44198000 1.40408209 0.01172768 153519 1463616000 2016.05.19 00:00 1.44146000 1.44680000 1.43869000 1.44906000 1.40815046 0.01433222 150560 1463702400 2016.05.20 00:00 1.44606000 1.43593000 1.43537000 1.44871000 1.41079613 0.01554171 117256 1463961600 2016.05.23 00:00 1.43727000 1.43293000 1.43196000 1.44191000 1.41290412 0.01642689 119327 1464048000 2016.05.24 00:00 1.43297000 1.45297000 1.43189000 1.45370000 1.41671992 0.01910060 131864 1464134400 2016.05.25 00:00 1.45232000 1.45643000 1.44774000 1.46007000 1.42050183 0.02169636 133662 1464220800 2016.05.26 00:00 1.45527000 1.45071000 1.44964000 1.46125000 1.42337880 0.02327542 128340 1464307200 2016.05.27 00:00 1.45051000 1.45405000 1.44766000 1.45417000 1.42629986 0.02443374 122109 1464566400 2016.05.30 00:00 1.45235000 1.45221000 1.44811000 1.45581000 1.42876750 0.02495867 71961 1464652800 2016.05.31 00:00 1.45207000 1.43815000 1.43708000 1.46040000 1.42966107 0.02339908 153383 1464739200 2016.06.01 00:00 1.43806000 1.42387000 1.42225000 1.44136000 1.42910954 0.02141792 158412 1464825600 2016.06.02 00:00 1.42387000 1.42801000 1.42193000 1.43078000 1.42900482 0.02049490 141167 1464912000 2016.06.03 00:00 1.42793000 1.41595000 1.41587000 1.43133000 1.42776150 0.01989854 155254 1465171200 2016.06.06 00:00 1.41175000 1.40098000 1.39989000 1.41400000 1.42521088 0.02001081 163959 1465257600 2016.06.07 00:00 1.40067000 1.40349000 1.40058000 1.42238000 1.42314223 0.02069058 135764 1465344000 2016.06.08 00:00 1.40360000 1.39109000 1.39043000 1.40593000 1.42008964 0.02224086 129643 1465430400 2016.06.09 00:00 1.39107000 1.39407000 1.38618000 1.39781000 1.41761157 0.02351587 127300 1465516800 2016.06.10 00:00 1.39416000 1.37560000 1.36906000 1.39515000 1.41361047 0.02664622 144712 1465776000 2016.06.13 00:00 1.37393000 1.37492000 1.36149000 1.38288000 1.40992567 0.02959347 172970 1465862400 2016.06.14 00:00 1.37484000 1.35890000 1.35802000 1.37540000 1.40506608 0.03373818 169065 1465948800 2016.06.15 00:00 1.35879000 1.36519000 1.35698000 1.37288000 1.40126836 0.03551783 153460 1466035200 2016.06.16 00:00 1.36373000 1.37041000 1.35230000 1.37547000 1.39832947 0.03588490 184405 1466121600 2016.06.17 00:00 1.37031000 1.37656000 1.36913000 1.37981000 1.39625618 0.03601169 153894 1466380800 2016.06.20 00:00 1.38590000 1.41152000 1.38590000 1.41588000 1.39770988 0.03470032 177491 1466467200 2016.06.21 00:00 1.41123000 1.40905000 1.40526000 1.41820000 1.39878989 0.03221416 163900 1466553600 2016.06.22 00:00 1.40905000 1.40818000 1.40372000 1.41394000 1.39968419 0.02941894 162039 1466640000 2016.06.23 00:00 1.40757000 1.42336000 1.40747000 1.42954000 1.40193903 0.02738507 185157 1466726400 2016.06.24 00:00 1.42491000 1.32711000 1.28533000 1.44691000 1.39481245 0.02967605 288324 1466985600 2016.06.27 00:00 1.30550000 1.29345000 1.28491000 1.31183000 1.38515889 0.03493064 236026 1467072000 2016.06.28 00:00 1.29345000 1.30975000 1.29105000 1.31371000 1.37797709 0.03722484 172280 1467158400 2016.06.29 00:00 1.30976000 1.31548000 1.30305000 1.32587000 1.37202498 0.03882333 174555 1467244800 2016.06.30 00:00 1.31488000 1.29897000 1.29189000 1.32018000 1.36506737 0.04067353 204817 1467331200 2016.07.01 00:00 1.29858000 1.29061000 1.28955000 1.30306000 1.35797619 0.04301719 144449 1467590400 2016.07.04 00:00 1.28824000 1.28898000 1.28824000 1.29604000 1.35140512 0.04535489 98466 1467676800 2016.07.05 00:00 1.28817000 1.27140000 1.26756000 1.29029000 1.34378559 0.04816340 155095 1467763200 2016.07.06 00:00 1.27021000 1.25992000 1.25122000 1.27275000 1.33579839 0.05158884 187101 1467849600 2016.07.07 00:00 1.25997000 1.26261000 1.25570000 1.27467000 1.32882807 0.05348848 156032 1467936000 2016.07.08 00:00 1.26247000 1.27353000 1.26063000 1.27752000 1.32356158 0.05469878 140216 1468195200 2016.07.11 00:00 1.27063000 1.27679000 1.26480000 1.28046000 1.31910715 0.05516326 152961 1468281600 2016.07.12 00:00 1.27676000 1.30944000 1.27424000 1.31152000 1.31818647 0.05462672 176621 1468368000 2016.07.13 00:00 1.30824000 1.29487000 1.29186000 1.31824000 1.31596585 0.05412732 172102 1468454400 2016.07.14 00:00 1.29491000 1.30848000 1.28947000 1.32053000 1.31525291 0.05283312 186395 1468540800 2016.07.15 00:00 1.30843000 1.29715000 1.29103000 1.32057000 1.31352883 0.05125603 185193 1468800000 2016.07.18 00:00 1.29457000 1.30171000 1.29430000 1.30871000 1.31240322 0.04636507 138624 1468886400 2016.07.19 00:00 1.30175000 1.29174000 1.28826000 1.30445000 1.31043530 0.04098131 151297 1468972800 2016.07.20 00:00 1.29184000 1.30375000 1.28899000 1.30499000 1.30979860 0.03451175 140360 1469059200 2016.07.21 00:00 1.30375000 1.30412000 1.29762000 1.31040000 1.30925778 0.02304475 160742 1469145600 2016.07.22 00:00 1.30370000 1.29430000 1.28957000 1.31002000 1.30783323 0.02191293 145390 1469404800 2016.07.25 00:00 1.29695000 1.29478000 1.29210000 1.30020000 1.30659007 0.02101363 119097 1469491200 2016.07.26 00:00 1.29463000 1.30282000 1.28672000 1.30555000 1.30623101 0.02077228 139475 1469577600 2016.07.27 00:00 1.30280000 1.30339000 1.29864000 1.30784000 1.30596044 0.02048654 164476 1469664000 2016.07.28 00:00 1.30319000 1.29082000 1.28734000 1.30494000 1.30451849 0.01969330 143140 1469750400 2016.07.29 00:00 1.29070000 1.28090000 1.27664000 1.29434000 1.30226911 0.01866485 163640 1470009600 2016.08.01 00:00 1.28062000 1.27553000 1.27402000 1.28636000 1.29972253 0.01785485 114552 1470096000 2016.08.02 00:00 1.27596000 1.28755000 1.27349000 1.28870000 1.29856324 0.01632616 138632 1470182400 2016.08.03 00:00 1.28751000 1.29643000 1.28382000 1.29679000 1.29836008 0.01377309 130055 1470268800 2016.08.04 00:00 1.29643000 1.27630000 1.27565000 1.29901000 1.29625912 0.01153009 145044 1470355200 2016.08.05 00:00 1.27611000 1.28153000 1.27518000 1.28279000 1.29485634 0.01060769 118552 1470614400 2016.08.08 00:00 1.28013000 1.28083000 1.27820000 1.28475000 1.29352050 0.01024995 95713 1470700800 2016.08.09 00:00 1.28050000 1.27529000 1.27357000 1.28180000 1.29178426 0.01035083 104455 1470787200 2016.08.10 00:00 1.27505000 1.26777000 1.26774000 1.28206000 1.28949719 0.01166367 110792 1470873600 2016.08.11 00:00 1.26773000 1.26347000 1.25898000 1.26905000 1.28701841 0.01237497 104798 1470960000 2016.08.12 00:00 1.26331000 1.25881000 1.25758000 1.26766000 1.28433190 0.01388234 101817 1471219200 2016.08.15 00:00 1.25798000 1.25242000 1.24980000 1.26226000 1.28129267 0.01537961 85462 1471305600 2016.08.16 00:00 1.25289000 1.25421000 1.24461000 1.25565000 1.27871337 0.01671362 138307 1471392000 2016.08.17 00:00 1.25418000 1.25393000 1.25092000 1.25689000 1.27635304 0.01700665 125612 1471478400 2016.08.18 00:00 1.25403000 1.25637000 1.25151000 1.26265000 1.27444990 0.01667766 137703 1471564800 2016.08.19 00:00 1.25637000 1.25550000 1.24743000 1.25822000 1.27264515 0.01682860 119851 1471824000 2016.08.22 00:00 1.25513000 1.26412000 1.25428000 1.26488000 1.27183323 0.01627987 113288 1471910400 2016.08.23 00:00 1.26407000 1.27062000 1.26268000 1.27143000 1.27171768 0.01473830 115578 1471996800 2016.08.24 00:00 1.27080000 1.27925000 1.26866000 1.28336000 1.27243505 0.01308906 122046 1472083200 2016.08.25 00:00 1.27922000 1.27588000 1.27237000 1.28184000 1.27276314 0.01251007 97910 1472169600 2016.08.26 00:00 1.27595000 1.28437000 1.27473000 1.28534000 1.27386855 0.01288925 137666 1472428800 2016.08.29 00:00 1.28257000 1.28171000 1.27898000 1.28463000 1.27461536 0.01319785 106194 1472515200 2016.08.30 00:00 1.28171000 1.28643000 1.27902000 1.28837000 1.27574056 0.01351795 122035 1472601600 2016.08.31 00:00 1.28643000 1.29228000 1.28515000 1.29426000 1.27731575 0.01392226 128283 1472688000 2016.09.01 00:00 1.29231000 1.30020000 1.29112000 1.30836000 1.27949520 0.01577894 136385 1472774400 2016.09.02 00:00 1.30016000 1.30271000 1.29678000 1.30699000 1.28170613 0.01761165 131592 1473033600 2016.09.05 00:00 1.30262000 1.30331000 1.30035000 1.30846000 1.28376364 0.01922733 93909 1473120000 2016.09.06 00:00 1.30169000 1.30270000 1.30169000 1.31207000 1.28556711 0.02044012 124828 1473206400 2016.09.07 00:00 1.30274000 1.29343000 1.29202000 1.30314000 1.28631595 0.02047107 130016 1473292800 2016.09.08 00:00 1.29353000 1.29228000 1.28622000 1.29514000 1.28688396 0.02011184 132150 1473379200 2016.09.09 00:00 1.29228000 1.29436000 1.29202000 1.29867000 1.28759596 0.01945410 118918 1473638400 2016.09.12 00:00 1.29212000 1.29579000 1.29162000 1.29707000 1.28837635 0.01814766 129178 1473724800 2016.09.13 00:00 1.29579000 1.28680000 1.28173000 1.29662000 1.28822622 0.01642206 146051 1473811200 2016.09.14 00:00 1.28680000 1.28786000 1.28082000 1.29412000 1.28819134 0.01451469 137588 1473897600 2016.09.15 00:00 1.28786000 1.28604000 1.28032000 1.29231000 1.28798645 0.01263891 145528 1473984000 2016.09.16 00:00 1.28614000 1.27407000 1.27402000 1.28737000 1.28666107 0.01084814 128413 1474243200 2016.09.19 00:00 1.27315000 1.27635000 1.27272000 1.28293000 1.28567907 0.01009056 107255 1474329600 2016.09.20 00:00 1.27582000 1.27143000 1.26651000 1.27937000 1.28432201 0.01047651 120932 1474416000 2016.09.21 00:00 1.27140000 1.26766000 1.26422000 1.27332000 1.28273515 0.01165566 151592 1474502400 2016.09.22 00:00 1.26765000 1.26618000 1.26138000 1.27068000 1.28115847 0.01280947 125762 1474588800 2016.09.23 00:00 1.26618000 1.25784000 1.25478000 1.26829000 1.27893767 0.01473310 123680 1474848000 2016.09.26 00:00 1.25639000 1.25659000 1.25033000 1.25970000 1.27680932 0.01645524 105495 1474934400 2016.09.27 00:00 1.25734000 1.26363000 1.25305000 1.26488000 1.27555414 0.01712871 117006 1475020800 2016.09.28 00:00 1.26363000 1.26345000 1.26073000 1.26730000 1.27440137 0.01741349 125114 1475107200 2016.09.29 00:00 1.26345000 1.25247000 1.25215000 1.26763000 1.27231267 0.01790799 129473 1475193600 2016.09.30 00:00 1.25208000 1.26020000 1.25053000 1.26485000 1.27115908 0.01718756 140553 1475452800 2016.10.03 00:00 1.25430000 1.24958000 1.24735000 1.25902000 1.26910393 0.01693390 107577 1475539200 2016.10.04 00:00 1.24955000 1.24569000 1.24382000 1.25359000 1.26687403 0.01661325 142862 1475625600 2016.10.05 00:00 1.24573000 1.24145000 1.24044000 1.24717000 1.26445269 0.01707542 129587 1475712000 2016.10.06 00:00 1.24149000 1.23659000 1.23537000 1.24469000 1.26179910 0.01762512 129639 1475798400 2016.10.07 00:00 1.23666000 1.21610000 1.17017000 1.23811000 1.25744681 0.01973853 228495 1476057600 2016.10.10 00:00 1.21184000 1.21385000 1.20993000 1.21984000 1.25329473 0.02094539 128613 1476144000 2016.10.11 00:00 1.21437000 1.19726000 1.19539000 1.21567000 1.24795809 0.02403894 167414 1476230400 2016.10.12 00:00 1.19746000 1.20885000 1.19651000 1.21803000 1.24423351 0.02461268 185772 1476316800 2016.10.13 00:00 1.20888000 1.20806000 1.19938000 1.21081000 1.24078841 0.02470579 161303 1476403200 2016.10.14 00:00 1.20817000 1.20709000 1.20332000 1.21326000 1.23757904 0.02522639 150349 1476662400 2016.10.17 00:00 1.20249000 1.20441000 1.20033000 1.20714000 1.23442009 0.02525518 125268 1476748800 2016.10.18 00:00 1.20442000 1.21650000 1.20364000 1.22013000 1.23271341 0.02441301 133972 1476835200 2016.10.19 00:00 1.21672000 1.21450000 1.21232000 1.21934000 1.23097880 0.02364404 122227 1476921600 2016.10.20 00:00 1.21427000 1.21581000 1.20377000 1.21741000 1.22953415 0.02263119 119842 1477008000 2016.10.21 00:00 1.21510000 1.21509000 1.21076000 1.21880000 1.22815852 0.02199887 108798 1477267200 2016.10.24 00:00 1.21434000 1.21543000 1.20991000 1.21761000 1.22694628 0.02123730 106859 1477353600 2016.10.25 00:00 1.21543000 1.21081000 1.20611000 1.22145000 1.22540949 0.01980127 132527 1477440000 2016.10.26 00:00 1.21141000 1.21643000 1.20839000 1.21701000 1.22455430 0.01786604 119318 1477526400 2016.10.27 00:00 1.21597000 1.20780000 1.20777000 1.21830000 1.22295865 0.01680826 129525 1477612800 2016.10.28 00:00 1.20819000 1.20327000 1.20259000 1.21089000 1.22108354 0.01464857 143091 1477872000 2016.10.31 00:00 1.20189000 1.21021000 1.20114000 1.21266000 1.22004797 0.01299619 118663 1477958400 2016.11.01 00:00 1.20967000 1.19358000 1.19113000 1.21304000 1.21752721 0.01183777 122256 1478044800 2016.11.02 00:00 1.19332000 1.19693000 1.18992000 1.19980000 1.21556557 0.01042726 143290 1478131200 2016.11.03 00:00 1.19723000 1.21343000 1.19549000 1.21685000 1.21536218 0.00918342 156506 1478217600 2016.11.04 00:00 1.21282000 1.21174000 1.21166000 1.21701000 1.21501721 0.00898497 130820 1478476800 2016.11.07 00:00 1.21626000 1.20767000 1.20637000 1.21751000 1.21431748 0.00866432 131207 1478563200 2016.11.08 00:00 1.20629000 1.20997000 1.20601000 1.21303000 1.21390343 0.00758614 108575 1478649600 2016.11.09 00:00 1.20955000 1.22092000 1.19596000 1.22685000 1.21457168 0.00802627 249753 1478736000 2016.11.10 00:00 1.22102000 1.23848000 1.21837000 1.24179000 1.21684866 0.01048992 173135 1478822400 2016.11.11 00:00 1.23850000 1.24389000 1.23673000 1.25137000 1.21942403 0.01290446 155200 1479081600 2016.11.14 00:00 1.24223000 1.24592000 1.23894000 1.25148000 1.22194745 0.01472876 165239 1479168000 2016.11.15 00:00 1.24596000 1.24730000 1.23363000 1.25339000 1.22436198 0.01665862 134623 1479254400 2016.11.16 00:00 1.24732000 1.24623000 1.24538000 1.25192000 1.22644465 0.01803115 123265 1479340800 2016.11.17 00:00 1.24632000 1.24953000 1.24221000 1.25209000 1.22864325 0.01944913 115155 1479427200 2016.11.18 00:00 1.24953000 1.24732000 1.23990000 1.25620000 1.23042199 0.02034406 128079 1479686400 2016.11.21 00:00 1.24654000 1.25933000 1.24268000 1.26219000 1.23317514 0.02207166 141625 1479772800 2016.11.22 00:00 1.25943000 1.25561000 1.25258000 1.26249000 1.23531179 0.02283317 121981 1479859200 2016.11.23 00:00 1.25573000 1.26375000 1.24850000 1.26746000 1.23802019 0.02423670 113610 1479945600 2016.11.24 00:00 1.26327000 1.26495000 1.26222000 1.26896000 1.24058493 0.02486022 85152 1480032000 2016.11.25 00:00 1.26486000 1.26263000 1.25650000 1.26733000 1.24268446 0.02455192 117420 1480291200 2016.11.28 00:00 1.26051000 1.25732000 1.25440000 1.26427000 1.24407832 0.02406355 112339 1480377600 2016.11.29 00:00 1.25646000 1.26297000 1.25434000 1.26971000 1.24587753 0.02205104 105407 1480464000 2016.11.30 00:00 1.26292000 1.27153000 1.25914000 1.27496000 1.24832062 0.02035634 134857 1480550400 2016.12.01 00:00 1.27153000 1.27194000 1.26933000 1.28676000 1.25057009 0.01981497 141071 1480636800 2016.12.02 00:00 1.27194000 1.28646000 1.26989000 1.28704000 1.25398818 0.01981261 126582 1480896000 2016.12.05 00:00 1.28174000 1.28058000 1.27879000 1.29128000 1.25652073 0.01803613 151815 1480982400 2016.12.06 00:00 1.28009000 1.27944000 1.27885000 1.28918000 1.25870352 0.01556843 109087 1481068800 2016.12.07 00:00 1.27944000 1.27101000 1.26800000 1.28090000 1.25987556 0.01327320 93939 1481155200 2016.12.08 00:00 1.27101000 1.27866000 1.27053000 1.28194000 1.26166456 0.01286048 140713 1481241600 2016.12.09 00:00 1.27869000 1.27882000 1.27607000 1.28469000 1.26329841 0.01261492 100251 1481500800 2016.12.12 00:00 1.27969000 1.28370000 1.27657000 1.28816000 1.26524142 0.01258183 114757 1481587200 2016.12.13 00:00 1.28370000 1.28032000 1.27972000 1.28950000 1.26667747 0.01220040 101393 1481673600 2016.12.14 00:00 1.28028000 1.28116000 1.27638000 1.28708000 1.26805676 0.01153074 119490 1481760000 2016.12.15 00:00 1.28105000 1.27843000 1.27807000 1.28911000 1.26904469 0.01080457 179007 1481846400 2016.12.16 00:00 1.27816000 1.28147000 1.27485000 1.28293000 1.27022805 0.00969913 129959 1482105600 2016.12.19 00:00 1.28031000 1.27192000 1.26512000 1.28303000 1.27038919 0.00934706 116700 1482192000 2016.12.20 00:00 1.27192000 1.27110000 1.26849000 1.27520000 1.27045689 0.00871778 107414 1482278400 2016.12.21 00:00 1.27110000 1.26820000 1.26484000 1.27237000 1.27024194 0.00869659 98326 1482364800 2016.12.22 00:00 1.26816000 1.25901000 1.25829000 1.26929000 1.26917224 0.00945338 108453 1482451200 2016.12.23 00:00 1.25906000 1.26093000 1.25431000 1.26229000 1.26838726 0.00992088 78221 1482710400 2016.12.26 00:00 1.25823000 1.26064000 1.25672000 1.26249000 1.26764943 0.01019810 24435 1482796800 2016.12.27 00:00 1.25970000 1.25984000 1.25727000 1.26336000 1.26690567 0.01075154 62863 1482883200 2016.12.28 00:00 1.25988000 1.25659000 1.25586000 1.26292000 1.26592323 0.01152426 86180 1482969600 2016.12.29 00:00 1.25669000 1.25375000 1.24876000 1.25840000 1.26476387 0.01241280 98783 1483056000 2016.12.30 00:00 1.25375000 1.25481000 1.23471000 1.25933000 1.26381588 0.01213695 134866 1483315200 2017.01.02 00:00 1.25562000 1.25457000 1.25444000 1.26116000 1.26293532 0.01215805 76043 1483401600 2017.01.03 00:00 1.25459000 1.25648000 1.25459000 1.26608000 1.26232053 0.01195716 128501 1483488000 2017.01.04 00:00 1.25657000 1.25646000 1.25535000 1.26161000 1.26176238 0.01211750 110322 1483574400 2017.01.05 00:00 1.25610000 1.25296000 1.24881000 1.25841000 1.26092406 0.01201401 143585 1483660800 2017.01.06 00:00 1.25267000 1.25003000 1.24742000 1.25478000 1.25988653 0.01195825 129289 1483920000 2017.01.09 00:00 1.24529000 1.23380000 1.23343000 1.24826000 1.25740210 0.01288250 121000 1484006400 2017.01.10 00:00 1.23388000 1.23783000 1.22586000 1.23828000 1.25553809 0.01311512 129087 1484092800 2017.01.11 00:00 1.23788000 1.23766000 1.23183000 1.24028000 1.25383542 0.01287816 156202 1484179200 2017.01.12 00:00 1.23716000 1.22882000 1.22723000 1.23955000 1.25145300 0.01340718 162168 1484265600 2017.01.13 00:00 1.22845000 1.22995000 1.22282000 1.23392000 1.24940509 0.01293825 130335 1484524800 2017.01.16 00:00 1.21103000 1.21772000 1.21041000 1.22391000 1.24638746 0.01432805 116481 1484611200 2017.01.17 00:00 1.21772000 1.24310000 1.21460000 1.24382000 1.24607437 0.01329727 176190 1484697600 2017.01.18 00:00 1.24212000 1.23418000 1.22935000 1.24355000 1.24494157 0.01275523 143216 1484784000 2017.01.19 00:00 1.23424000 1.24131000 1.23391000 1.24551000 1.24459571 0.01242419 159050 1484870400 2017.01.20 00:00 1.24131000 1.23916000 1.23648000 1.24290000 1.24407802 0.01196521 146663 1485129600 2017.01.23 00:00 1.23820000 1.24811000 1.23761000 1.24931000 1.24446202 0.01141043 139967 1485216000 2017.01.24 00:00 1.24801000 1.25250000 1.24105000 1.25332000 1.24522754 0.01108664 127852 1485302400 2017.01.25 00:00 1.25264000 1.26135000 1.25171000 1.26394000 1.24676302 0.01161395 135426 1485388800 2017.01.26 00:00 1.26170000 1.25851000 1.25399000 1.26501000 1.24788178 0.01207207 157383 1485475200 2017.01.27 00:00 1.25835000 1.25372000 1.25130000 1.26029000 1.24843780 0.01221507 125166 1485734400 2017.01.30 00:00 1.25309000 1.24208000 1.24049000 1.25692000 1.24783229 0.01200344 119399 1485820800 2017.01.31 00:00 1.24218000 1.24373000 1.23468000 1.24580000 1.24744160 0.01173363 165929 1485907200 2017.02.01 00:00 1.24380000 1.25615000 1.24323000 1.25776000 1.24827097 0.01205144 137025 1485993600 2017.02.02 00:00 1.25626000 1.24317000 1.23905000 1.25787000 1.24778516 0.01184093 147356 1486080000 2017.02.03 00:00 1.24299000 1.23836000 1.23776000 1.24619000 1.24688753 0.01161576 140774 1486339200 2017.02.06 00:00 1.23670000 1.23455000 1.23426000 1.24392000 1.24571253 0.01113991 124951 1486425600 2017.02.07 00:00 1.23465000 1.24705000 1.23376000 1.24907000 1.24583990 0.01104083 162710 1486512000 2017.02.08 00:00 1.24707000 1.24700000 1.24345000 1.25013000 1.24595039 0.01092042 148170 1486598400 2017.02.09 00:00 1.24692000 1.25112000 1.24499000 1.25645000 1.24644273 0.01038959 137887 1486684800 2017.02.10 00:00 1.25057000 1.25210000 1.24766000 1.25514000 1.24698152 0.00987524 128328 1486944000 2017.02.13 00:00 1.24991000 1.25892000 1.24990000 1.26027000 1.24811852 0.00789836 122735 1487030400 2017.02.14 00:00 1.25886000 1.25341000 1.25046000 1.26041000 1.24862247 0.00794202 142013 1487116800 2017.02.15 00:00 1.25380000 1.25204000 1.25057000 1.25731000 1.24894795 0.00729896 134390 1487203200 2017.02.16 00:00 1.25201000 1.24472000 1.24410000 1.25425000 1.24854529 0.00716694 124386 1487289600 2017.02.17 00:00 1.24472000 1.24469000 1.23805000 1.24871000 1.24817812 0.00694933 117527 1487548800 2017.02.20 00:00 1.24255000 1.24890000 1.24254000 1.25203000 1.24824687 0.00694138 84034 1487635200 2017.02.21 00:00 1.24887000 1.25857000 1.24872000 1.25995000 1.24923002 0.00714811 115699 1487721600 2017.02.22 00:00 1.25852000 1.25664000 1.25607000 1.26583000 1.24993573 0.00685096 125934 1487808000 2017.02.23 00:00 1.25684000 1.26257000 1.25568000 1.26427000 1.25113900 0.00733477 110484 1487894400 2017.02.24 00:00 1.26282000 1.25571000 1.25292000 1.26440000 1.25157433 0.00748749 114790 1488153600 2017.02.27 00:00 1.25529000 1.25469000 1.24829000 1.25615000 1.25187106 0.00727611 124492 1488240000 2017.02.28 00:00 1.25466000 1.24488000 1.24442000 1.25601000 1.25120525 0.00709735 126220 1488326400 2017.03.01 00:00 1.24482000 1.23986000 1.23884000 1.25014000 1.25012475 0.00727699 148115 1488412800 2017.03.02 00:00 1.23984000 1.24259000 1.23884000 1.24585000 1.24940715 0.00727159 116383 1488499200 2017.03.03 00:00 1.24260000 1.23955000 1.23471000 1.24391000 1.24846838 0.00725580 113981 1488758400 2017.03.06 00:00 1.23807000 1.23783000 1.23595000 1.23997000 1.24745520 0.00721276 112908 1488844800 2017.03.07 00:00 1.23762000 1.23559000 1.23479000 1.24042000 1.24632518 0.00799869 101425 1488931200 2017.03.08 00:00 1.23569000 1.23375000 1.22978000 1.23730000 1.24512754 0.00884775 114258 1489017600 2017.03.09 00:00 1.23377000 1.23018000 1.22951000 1.23659000 1.24370397 0.00980000 144721 1489104000 2017.03.10 00:00 1.23042000 1.23025000 1.22692000 1.23238000 1.24242264 0.01047739 144119 1489363200 2017.03.13 00:00 1.22748000 1.23041000 1.22690000 1.23692000 1.24127858 0.01049887 126515 1489449600 2017.03.14 00:00 1.23044000 1.22710000 1.22139000 1.23095000 1.23992824 0.01099147 116118 1489536000 2017.03.15 00:00 1.22700000 1.22899000 1.22626000 1.23589000 1.23888650 0.01120891 134547 1489622400 2017.03.16 00:00 1.22902000 1.23072000 1.22263000 1.23326000 1.23810874 0.01149839 143117 1489708800 2017.03.17 00:00 1.23092000 1.23681000 1.22891000 1.23780000 1.23798505 0.01144252 115435 1489968000 2017.03.20 00:00 1.23518000 1.23390000 1.23093000 1.23960000 1.23759600 0.01131106 103394 1490054400 2017.03.21 00:00 1.23390000 1.23980000 1.23178000 1.24246000 1.23780590 0.01026616 134584 1490140800 2017.03.22 00:00 1.23981000 1.23718000 1.22954000 1.24135000 1.23774629 0.00936899 127544 1490227200 2017.03.23 00:00 1.23728000 1.24346000 1.23648000 1.24434000 1.23829045 0.00768028 120041 1490313600 2017.03.24 00:00 1.24357000 1.23703000 1.23637000 1.24408000 1.23817041 0.00659799 98996 1490572800 2017.03.27 00:00 1.23445000 1.23744000 1.23437000 1.24096000 1.23810085 0.00544055 98377 1490659200 2017.03.28 00:00 1.23744000 1.23505000 1.23026000 1.24162000 1.23781029 0.00512516 99137 1490745600 2017.03.29 00:00 1.23506000 1.23855000 1.22834000 1.24276000 1.23788074 0.00514217 117470 1490832000 2017.03.30 00:00 1.23858000 1.24833000 1.23592000 1.24881000 1.23887591 0.00602745 107622 1490918400 2017.03.31 00:00 1.24793000 1.25808000 1.24412000 1.25843000 1.24070487 0.00816707 114248 1491177600 2017.04.03 00:00 1.25629000 1.25039000 1.24881000 1.25791000 1.24162726 0.00885357 110100 1491264000 2017.04.04 00:00 1.25026000 1.24617000 1.24416000 1.25172000 1.24205990 0.00901100 117189 1491350400 2017.04.05 00:00 1.24615000 1.25392000 1.24501000 1.25576000 1.24318944 0.00967842 151223 1491436800 2017.04.06 00:00 1.25393000 1.25257000 1.24931000 1.25757000 1.24408282 0.00982090 157709 1491523200 2017.04.07 00:00 1.25269000 1.24838000 1.24619000 1.25448000 1.24449208 0.00952528 181624 1491782400 2017.04.10 00:00 1.24902000 1.25137000 1.24785000 1.25314000 1.24514712 0.00933738 112454 1491868800 2017.04.11 00:00 1.25142000 1.25827000 1.24940000 1.25893000 1.24639692 0.00925419 147338 1491955200 2017.04.12 00:00 1.25828000 1.25624000 1.25590000 1.26014000 1.24733435 0.00891216 147023 1492041600 2017.04.13 00:00 1.25636000 1.25691000 1.25585000 1.26070000 1.24824632 0.00857254 144212 1492128000 2017.04.14 00:00 1.25692000 1.25885000 1.25455000 1.25911000 1.24925619 0.00871305 101028 1492387200 2017.04.17 00:00 1.25703000 1.26120000 1.25703000 1.26277000 1.25039370 0.00862355 69518 1492473600 2017.04.18 00:00 1.26116000 1.27898000 1.25509000 1.28525000 1.25311620 0.01081158 228212 1492560000 2017.04.19 00:00 1.27899000 1.27477000 1.27433000 1.28234000 1.25517847 0.01163031 176661 1492646400 2017.04.20 00:00 1.27508000 1.27896000 1.27347000 1.28003000 1.25744338 0.01291562 149171 1492732800 2017.04.21 00:00 1.27897000 1.27567000 1.27430000 1.28040000 1.25917925 0.01306122 129470 1492992000 2017.04.24 00:00 1.26986000 1.27371000 1.26900000 1.27705000 1.26056313 0.01277514 159227 1493078400 2017.04.25 00:00 1.27382000 1.27510000 1.27183000 1.27666000 1.26194759 0.01204972 117914 1493164800 2017.04.26 00:00 1.27585000 1.27590000 1.27278000 1.27890000 1.26327639 0.01140225 128237 1493251200 2017.04.27 00:00 1.27594000 1.28174000 1.27470000 1.28516000 1.26503483 0.01177660 128689 1493337600 2017.04.28 00:00 1.28186000 1.28816000 1.27965000 1.28923000 1.26723723 0.01298522 127880 1493596800 2017.05.01 00:00 1.28439000 1.28317000 1.28317000 1.28716000 1.26875464 0.01310156 63568 1493683200 2017.05.02 00:00 1.28277000 1.28247000 1.27965000 1.28576000 1.27006086 0.01258582 124286 1493769600 2017.05.03 00:00 1.28258000 1.27949000 1.27691000 1.28366000 1.27095887 0.01230707 145350 1493856000 2017.05.04 00:00 1.27959000 1.27416000 1.27415000 1.28088000 1.27126374 0.01163335 164973 1493942400 2017.05.05 00:00 1.27429000 1.28105000 1.27285000 1.28234000 1.27219577 0.01062362 172024 1494201600 2017.05.08 00:00 1.28212000 1.29155000 1.28163000 1.29280000 1.27403903 0.01027039 158400 1494288000 2017.05.09 00:00 1.29138000 1.30214000 1.29051000 1.30462000 1.27671531 0.01124554 176965 1494374400 2017.05.10 00:00 1.30222000 1.30481000 1.30149000 1.30687000 1.27939100 0.01184156 166252 1494460800 2017.05.11 00:00 1.30477000 1.29797000 1.29532000 1.30630000 1.28116042 0.01138750 165172 1494547200 2017.05.12 00:00 1.29793000 1.28975000 1.28653000 1.29946000 1.28197848 0.01033889 152162 1494806400 2017.05.15 00:00 1.28803000 1.28420000 1.28379000 1.29407000 1.28219005 0.00921269 145929 1494892800 2017.05.16 00:00 1.28430000 1.27257000 1.27241000 1.28606000 1.28127386 0.00959072 179145 1494979200 2017.05.17 00:00 1.27268000 1.26863000 1.26734000 1.27655000 1.28006968 0.01017899 208280 1495065600 2017.05.18 00:00 1.26863000 1.26681000 1.26243000 1.27859000 1.27880685 0.01095236 221744 1495152000 2017.05.19 00:00 1.26681000 1.26820000 1.26546000 1.27370000 1.27779668 0.01152036 173732 1495411200 2017.05.22 00:00 1.26436000 1.26522000 1.26024000 1.26826000 1.27659890 0.01226657 153011 1495497600 2017.05.23 00:00 1.26517000 1.26445000 1.25892000 1.26582000 1.27544186 0.01302082 137695 1495584000 2017.05.24 00:00 1.26442000 1.26157000 1.26157000 1.26911000 1.27412073 0.01392886 117667 1495670400 2017.05.25 00:00 1.26157000 1.25777000 1.25678000 1.26326000 1.27256352 0.01492460 130422 1495756800 2017.05.26 00:00 1.25754000 1.24781000 1.24510000 1.25929000 1.27020604 0.01638862 112376 1496016000 2017.05.29 00:00 1.24704000 1.25440000 1.24685000 1.25513000 1.26870070 0.01707733 66261 1496102400 2017.05.30 00:00 1.25440000 1.25295000 1.25106000 1.25944000 1.26720064 0.01770688 151677 1496188800 2017.05.31 00:00 1.25294000 1.24670000 1.24459000 1.25354000 1.26524819 0.01876248 182868 1496275200 2017.06.01 00:00 1.24670000 1.25102000 1.24393000 1.25373000 1.26389313 0.01941399 102107 1496361600 2017.06.02 00:00 1.25092000 1.24040000 1.23936000 1.25271000 1.26165569 0.02048502 92763 1496620800 2017.06.05 00:00 1.23866000 1.24454000 1.23823000 1.24869000 1.26002562 0.02024824 187567 1496707200 2017.06.06 00:00 1.24447000 1.24155000 1.23865000 1.24751000 1.25826604 0.01885982 235889 1496793600 2017.06.07 00:00 1.24111000 1.25018000 1.24099000 1.25051000 1.25749594 0.01599887 275343 1496880000 2017.06.08 00:00 1.25010000 1.25280000 1.24798000 1.25386000 1.25704871 0.01329558 282693 1496966400 2017.06.09 00:00 1.25138000 1.23499000 1.22484000 1.25304000 1.25494788 0.01220903 431639 1497225600 2017.06.12 00:00 1.23139000 1.22632000 1.22407000 1.23696000 1.25222141 0.01210317 248574 1497312000 2017.06.13 00:00 1.22560000 1.23516000 1.22470000 1.23604000 1.25059652 0.01186899 238982 1497398400 2017.06.14 00:00 1.23521000 1.23807000 1.23217000 1.24020000 1.24940352 0.01151376 334397 1497484800 2017.06.15 00:00 1.23702000 1.24391000 1.23551000 1.24694000 1.24888032 0.01089375 323586 1497571200 2017.06.16 00:00 1.24324000 1.24441000 1.24249000 1.24641000 1.24845458 0.01000980 207641 1497830400 2017.06.19 00:00 1.24136000 1.24245000 1.23900000 1.24676000 1.24788271 0.00928005 93493 1497916800 2017.06.20 00:00 1.24157000 1.23093000 1.22883000 1.24418000 1.24626817 0.00892912 105201 1498003200 2017.06.21 00:00 1.23115000 1.23197000 1.22650000 1.23784000 1.24490644 0.00850481 106772 1498089600 2017.06.22 00:00 1.23174000 1.23232000 1.22992000 1.23426000 1.24370773 0.00817272 82086 1498176000 2017.06.23 00:00 1.23217000 1.23265000 1.23155000 1.23763000 1.24265461 0.00826344 79545 1498435200 2017.06.26 00:00 1.23347000 1.23715000 1.23294000 1.24004000 1.24213036 0.00780655 83228 1498521600 2017.06.27 00:00 1.23616000 1.23044000 1.22848000 1.23889000 1.24101700 0.00755497 139271 1498608000 2017.06.28 00:00 1.23029000 1.24032000 1.22777000 1.24443000 1.24095062 0.00743196 164416 1498694400 2017.06.29 00:00 1.23875000 1.24298000 1.23875000 1.24487000 1.24114389 0.00716147 145876 1498780800 2017.06.30 00:00 1.24283000 1.24865000 1.23959000 1.24941000 1.24185876 0.00758448 132195 1499040000 2017.07.03 00:00 1.24564000 1.24672000 1.24475000 1.24927000 1.24232173 0.00781179 108429 1499126400 2017.07.04 00:00 1.24610000 1.24698000 1.24514000 1.24933000 1.24276538 0.00805024 84708 1499212800 2017.07.05 00:00 1.24585000 1.24663000 1.24384000 1.25075000 1.24313344 0.00809297 106969 1499299200 2017.07.06 00:00 1.24631000 1.24583000 1.24458000 1.25160000 1.24339025 0.00796275 114826 1499385600 2017.07.07 00:00 1.24522000 1.24125000 1.23954000 1.24671000 1.24318642 0.00764610 115430 1499644800 2017.07.10 00:00 1.24031000 1.24378000 1.23984000 1.24658000 1.24324295 0.00667873 84432 1499731200 2017.07.11 00:00 1.24368000 1.23813000 1.23673000 1.25174000 1.24275600 0.00632423 99414 1499817600 2017.07.12 00:00 1.23700000 1.24373000 1.23387000 1.24509000 1.24284876 0.00627384 133090 1499904000 2017.07.13 00:00 1.24353000 1.25131000 1.24192000 1.25227000 1.24365460 0.00682816 119024 1499990400 2017.07.14 00:00 1.25075000 1.26261000 1.25012000 1.26381000 1.24545987 0.00862357 111643 1500249600 2017.07.17 00:00 1.26091000 1.25617000 1.25363000 1.26372000 1.24647989 0.00930972 112009 1500336000 2017.07.18 00:00 1.25625000 1.24527000 1.23964000 1.25817000 1.24636466 0.00859777 151045 1500422400 2017.07.19 00:00 1.24461000 1.24448000 1.24113000 1.24697000 1.24618517 0.00792942 104334 1500508800 2017.07.20 00:00 1.24339000 1.23403000 1.23228000 1.24586000 1.24502753 0.00753849 154409 1500595200 2017.07.21 00:00 1.23358000 1.22889000 1.22693000 1.23716000 1.24349062 0.00778965 119687 1500854400 2017.07.24 00:00 1.22684000 1.23312000 1.22634000 1.23481000 1.24250295 0.00807281 111659 1500940800 2017.07.25 00:00 1.23217000 1.24049000 1.23029000 1.24093000 1.24231124 0.00766382 130057 1501027200 2017.07.26 00:00 1.24019000 1.24726000 1.23939000 1.25271000 1.24278255 0.00761571 143773 1501113600 2017.07.27 00:00 1.24713000 1.26056000 1.24508000 1.26402000 1.24447564 0.00825589 155264 1501200000 2017.07.28 00:00 1.25914000 1.27240000 1.25909000 1.27527000 1.24713510 0.01013301 141453 1501459200 2017.07.31 00:00 1.27125000 1.27718000 1.26732000 1.27868000 1.24999652 0.01228876 118980 1501545600 2017.08.01 00:00 1.27668000 1.27507000 1.27389000 1.27954000 1.25238447 0.01380212 114960 1501632000 2017.08.02 00:00 1.27454000 1.28410000 1.27352000 1.28483000 1.25540500 0.01596603 113146 1501718400 2017.08.03 00:00 1.28278000 1.27218000 1.27030000 1.28540000 1.25700262 0.01661064 119680 1501804800 2017.08.04 00:00 1.27147000 1.26862000 1.26634000 1.27527000 1.25810903 0.01667907 108697 1502064000 2017.08.07 00:00 1.26746000 1.26834000 1.26557000 1.27174000 1.25908341 0.01672672 97756 1502150400 2017.08.08 00:00 1.26716000 1.26558000 1.26289000 1.26996000 1.25970213 0.01623068 105505 1502236800 2017.08.09 00:00 1.26565000 1.25284000 1.24824000 1.26569000 1.25904860 0.01581018 130433 1502323200 2017.08.10 00:00 1.25244000 1.24892000 1.24842000 1.25696000 1.25808397 0.01577634 117809 1502409600 2017.08.11 00:00 1.24794000 1.25118000 1.24350000 1.25242000 1.25742645 0.01576017 124777 1502668800 2017.08.14 00:00 1.24985000 1.26026000 1.24940000 1.26182000 1.25769631 0.01578789 107732 1502755200 2017.08.15 00:00 1.25800000 1.25156000 1.24956000 1.26457000 1.25711190 0.01558125 246300 1502841600 2017.08.16 00:00 1.25085000 1.24498000 1.24278000 1.25815000 1.25595648 0.01558688 291859 1502928000 2017.08.17 00:00 1.24472000 1.23906000 1.23685000 1.24842000 1.25434729 0.01547745 322557 1503014400 2017.08.18 00:00 1.23871000 1.24210000 1.23476000 1.24385000 1.25318088 0.01496795 294212 1503273600 2017.08.21 00:00 1.23994000 1.24060000 1.23899000 1.24769000 1.25198270 0.01500694 235952 1503360000 2017.08.22 00:00 1.23990000 1.24173000 1.23785000 1.24308000 1.25100626 0.01539500 233587 1503446400 2017.08.23 00:00 1.24031000 1.23578000 1.23402000 1.24292000 1.24955614 0.01640955 254969 1503532800 2017.08.24 00:00 1.23471000 1.23577000 1.23290000 1.23765000 1.24824317 0.01710118 80749 1503619200 2017.08.25 00:00 1.23524000 1.23154000 1.22961000 1.23819000 1.24665239 0.01729868 109632 1503878400 2017.08.28 00:00 1.23285000 1.23548000 1.22896000 1.23653000 1.24558836 0.01649262 214579 1503964800 2017.08.29 00:00 1.23515000 1.23416000 1.22201000 1.23538000 1.24449994 0.01569671 349108 1504051200 2017.08.30 00:00 1.23407000 1.24534000 1.23262000 1.24626000 1.24457995 0.01293878 297058 1504137600 2017.08.31 00:00 1.24493000 1.23980000 1.23693000 1.24627000 1.24412471 0.01151465 316328 1504224000 2017.09.01 00:00 1.23910000 1.24973000 1.23651000 1.25047000 1.24465855 0.01013510 294386 1504483200 2017.09.04 00:00 1.24252000 1.23829000 1.23587000 1.24677000 1.24405202 0.00874996 197066 1504569600 2017.09.05 00:00 1.23805000 1.24482000 1.23424000 1.24708000 1.24412516 0.00731772 332467 1504656000 2017.09.06 00:00 1.24376000 1.24795000 1.24217000 1.24985000 1.24448943 0.00717426 306454 1504742400 2017.09.07 00:00 1.24671000 1.24519000 1.24238000 1.25133000 1.24455615 0.00712373 336566 1504828800 2017.09.08 00:00 1.24434000 1.24643000 1.23862000 1.25152000 1.24473461 0.00703455 360896 1505088000 2017.09.11 00:00 1.24747000 1.25898000 1.24652000 1.25972000 1.24609132 0.00745520 275803 1505174400 2017.09.12 00:00 1.25809000 1.27503000 1.25594000 1.27767000 1.24884738 0.01082016 313171 1505260800 2017.09.13 00:00 1.27381000 1.27370000 1.27162000 1.27931000 1.25121430 0.01306429 302068 1505347200 2017.09.14 00:00 1.27260000 1.29052000 1.27132000 1.29462000 1.25495770 0.01677071 348120 1505433600 2017.09.15 00:00 1.29005000 1.30392000 1.28689000 1.30770000 1.25962078 0.02130620 345708 1505692800 2017.09.18 00:00 1.30089000 1.29821000 1.29585000 1.30754000 1.26329594 0.02383163 287555 1505779200 2017.09.19 00:00 1.29657000 1.30064000 1.29408000 1.30422000 1.26685252 0.02597990 316677 1505865600 2017.09.20 00:00 1.29847000 1.30862000 1.29735000 1.31118000 1.27083037 0.02797512 355066 1505952000 2017.09.21 00:00 1.30807000 1.31832000 1.30712000 1.31967000 1.27535319 0.03021810 337422 1506038400 2017.09.22 00:00 1.31741000 1.30749000 1.30416000 1.31847000 1.27841384 0.03037053 331621 1506297600 2017.09.25 00:00 1.30823000 1.30166000 1.29528000 1.31738000 1.28062776 0.02988316 320572 1506384000 2017.09.26 00:00 1.30078000 1.30351000 1.29947000 1.31082000 1.28280702 0.02899830 328838 1506470400 2017.09.27 00:00 1.30297000 1.30153000 1.30033000 1.30941000 1.28459016 0.02845298 356231 1506556800 2017.09.28 00:00 1.30028000 1.30390000 1.29988000 1.30815000 1.28642920 0.02729069 304891 1506643200 2017.09.29 00:00 1.30358000 1.29673000 1.29525000 1.30413000 1.28741022 0.02626599 289391 1506902400 2017.10.02 00:00 1.29368000 1.29424000 1.28468000 1.29804000 1.28806068 0.02395333 285588 1506988800 2017.10.03 00:00 1.29296000 1.28893000 1.28851000 1.29837000 1.28814347 0.02191537 270533 1507075200 2017.10.04 00:00 1.28859000 1.29162000 1.28757000 1.29573000 1.28847457 0.01996719 257109 1507161600 2017.10.05 00:00 1.29158000 1.28329000 1.28300000 1.29277000 1.28798080 0.01761928 249461 1507248000 2017.10.06 00:00 1.28289000 1.27787000 1.27450000 1.28365000 1.28701787 0.01554420 288752 1507507200 2017.10.09 00:00 1.27969000 1.28741000 1.27849000 1.29042000 1.28705521 0.01420220 188751 1507593600 2017.10.10 00:00 1.28681000 1.28747000 1.28513000 1.29001000 1.28709472 0.01392039 260417 1507680000 2017.10.11 00:00 1.28690000 1.28698000 1.28119000 1.28878000 1.28708379 0.01360205 257520 1507766400 2017.10.12 00:00 1.28688000 1.29377000 1.27837000 1.29568000 1.28772057 0.01321684 284862 1507852800 2017.10.13 00:00 1.29312000 1.29503000 1.29197000 1.29967000 1.28841671 0.01235678 285194 1508112000 2017.10.16 00:00 1.29498000 1.29250000 1.29031000 1.29895000 1.28880559 0.01195503 245294 1508198400 2017.10.17 00:00 1.29199000 1.29076000 1.28881000 1.29795000 1.28899173 0.01155955 295612 1508284800 2017.10.18 00:00 1.29016000 1.29599000 1.28928000 1.29608000 1.28965823 0.01045516 274895 1508371200 2017.10.19 00:00 1.29599000 1.28446000 1.28285000 1.29635000 1.28916316 0.00856709 319725 1508457600 2017.10.20 00:00 1.28398000 1.29797000 1.28283000 1.29964000 1.29000191 0.00742388 338654 1508716800 2017.10.23 00:00 1.29780000 1.29964000 1.29721000 1.30309000 1.29091982 0.00699207 273486 1508803200 2017.10.24 00:00 1.29978000 1.30132000 1.29739000 1.30282000 1.29191031 0.00663948 288718 1508889600 2017.10.25 00:00 1.30057000 1.31255000 1.29846000 1.31655000 1.29387600 0.00773679 351954 1508976000 2017.10.26 00:00 1.31146000 1.31316000 1.30539000 1.31372000 1.29571257 0.00882447 317266 1509062400 2017.10.27 00:00 1.31232000 1.30924000 1.30557000 1.31398000 1.29700090 0.00961772 322458 1509321600 2017.10.30 00:00 1.30792000 1.31320000 1.30762000 1.31924000 1.29854367 0.01064455 157312 1509408000 2017.10.31 00:00 1.31318000 1.32506000 1.31304000 1.32593000 1.30106903 0.01257754 262384 1509494400 2017.11.01 00:00 1.32465000 1.32900000 1.32395000 1.33297000 1.30372913 0.01455014 284993 1509580800 2017.11.02 00:00 1.32850000 1.30491000 1.30297000 1.32939000 1.30384159 0.01384771 345144 1509667200 2017.11.03 00:00 1.30477000 1.30809000 1.30332000 1.31046000 1.30424620 0.01269072 254647 1509926400 2017.11.06 00:00 1.30563000 1.31388000 1.30531000 1.31449000 1.30516370 0.01245436 251497 1510012800 2017.11.07 00:00 1.31289000 1.31690000 1.30990000 1.31738000 1.30628145 0.01223531 267357 1510099200 2017.11.08 00:00 1.31519000 1.31181000 1.30809000 1.31685000 1.30680798 0.01156477 237589 1510185600 2017.11.09 00:00 1.31085000 1.30670000 1.30305000 1.31443000 1.30679769 0.01119065 332055 1510272000 2017.11.10 00:00 1.30574000 1.31386000 1.30368000 1.31652000 1.30747029 0.01099607 270054 1510531200 2017.11.13 00:00 1.30992000 1.30658000 1.30021000 1.31237000 1.30738550 0.01047869 234969 1510617600 2017.11.14 00:00 1.30598000 1.30259000 1.29824000 1.30772000 1.30692879 0.00991050 271546 1510704000 2017.11.15 00:00 1.30172000 1.30185000 1.29549000 1.30414000 1.30644509 0.00976794 345919 1510790400 2017.11.16 00:00 1.30092000 1.31180000 1.30089000 1.31180000 1.30695509 0.00832513 292710 1510876800 2017.11.17 00:00 1.31079000 1.30702000 1.30523000 1.31496000 1.30696127 0.00807639 319467 1511136000 2017.11.20 00:00 1.30575000 1.31469000 1.30306000 1.31537000 1.30769734 0.00773441 295369 1511222400 2017.11.21 00:00 1.31445000 1.31240000 1.31126000 1.31849000 1.30814521 0.00744653 262015 1511308800 2017.11.22 00:00 1.31191000 1.30806000 1.30428000 1.31339000 1.30813710 0.00738486 263436 1511395200 2017.11.23 00:00 1.30790000 1.30610000 1.30325000 1.30883000 1.30794309 0.00739616 193245 1511481600 2017.11.24 00:00 1.30589000 1.30548000 1.30317000 1.30839000 1.30770851 0.00751074 237132 1511740800 2017.11.27 00:00 1.30501000 1.30759000 1.30309000 1.31216000 1.30769722 0.00741432 250195 1511827200 2017.11.28 00:00 1.30647000 1.31259000 1.30009000 1.31718000 1.30816320 0.00625127 331607 1511913600 2017.11.29 00:00 1.31172000 1.32020000 1.31052000 1.32360000 1.30930956 0.00474424 323398 1512000000 2017.11.30 00:00 1.31976000 1.33067000 1.31867000 1.33154000 1.31134389 0.00646885 349904 1512086400 2017.12.01 00:00 1.32949000 1.31490000 1.31398000 1.33226000 1.31168257 0.00648880 378949 1512345600 2017.12.04 00:00 1.31547000 1.32791000 1.31532000 1.33180000 1.31322804 0.00751553 330575 1512432000 2017.12.05 00:00 1.32679000 1.32712000 1.31849000 1.32886000 1.31455108 0.00831540 282998 1512518400 2017.12.06 00:00 1.32645000 1.32564000 1.32021000 1.32707000 1.31560717 0.00888335 261397 1512604800 2017.12.07 00:00 1.32557000 1.33964000 1.32194000 1.34057000 1.31789601 0.01061139 246588 1512691200 2017.12.08 00:00 1.33942000 1.33026000 1.32670000 1.34691000 1.31907353 0.01122925 274652 1512950400 2017.12.11 00:00 1.32884000 1.32318000 1.32064000 1.33171000 1.31946462 0.01101421 217127 1513036800 2017.12.12 00:00 1.32249000 1.32024000 1.31779000 1.32596000 1.31953847 0.01036438 244445 1513123200 2017.12.13 00:00 1.32032000 1.32202000 1.31584000 1.32567000 1.31977481 0.00962756 263466 1513209600 2017.12.14 00:00 1.32201000 1.32825000 1.31945000 1.33069000 1.32058197 0.00973057 310389 1513296000 2017.12.15 00:00 1.32808000 1.31949000 1.31732000 1.32898000 1.32047797 0.00924121 303830 1513555200 2017.12.18 00:00 1.31641000 1.31899000 1.31640000 1.32562000 1.32033626 0.00915044 236603 1513641600 2017.12.19 00:00 1.31869000 1.31828000 1.31481000 1.32019000 1.32014042 0.00899049 272139 1513728000 2017.12.20 00:00 1.31815000 1.31986000 1.31755000 1.32581000 1.32011372 0.00857778 251169 1513814400 2017.12.21 00:00 1.31918000 1.32270000 1.31667000 1.32350000 1.32036003 0.00795914 233730 1513900800 2017.12.22 00:00 1.32239000 1.32210000 1.32059000 1.32610000 1.32052574 0.00719165 228274 1514246400 2017.12.26 00:00 1.31952000 1.32329000 1.31952000 1.32470000 1.32078900 0.00650452 105268 1514332800 2017.12.27 00:00 1.32221000 1.32156000 1.32052000 1.32903000 1.32086243 0.00620792 214272 1514419200 2017.12.28 00:00 1.32070000 1.31551000 1.31424000 1.32254000 1.32035268 0.00655589 66689 1514505600 2017.12.29 00:00 1.31420000 1.31640000 1.31327000 1.32123000 1.31997623 0.00636186 64260 1514851200 2018.01.02 00:00 1.31450000 1.32078000 1.31414000 1.32211000 1.32005278 0.00622378 243101 1514937600 2018.01.03 00:00 1.32024000 1.32048000 1.31916000 1.32461000 1.32009347 0.00595288 227180 1515024000 2018.01.04 00:00 1.32037000 1.32082000 1.31898000 1.32336000 1.32016266 0.00571575 233078 1515110400 2018.01.05 00:00 1.31884000 1.32216000 1.31839000 1.32603000 1.32035288 0.00553101 231574 1515369600 2018.01.08 00:00 1.32152000 1.32584000 1.32028000 1.32688000 1.32087547 0.00352938 201375 1515456000 2018.01.09 00:00 1.32485000 1.33153000 1.32443000 1.33154000 1.32189018 0.00362465 231240 1515542400 2018.01.10 00:00 1.32999000 1.32140000 1.31883000 1.33204000 1.32184350 0.00361118 314023 1515628800 2018.01.11 00:00 1.32077000 1.32139000 1.31731000 1.32374000 1.32180031 0.00359261 305858 1515715200 2018.01.12 00:00 1.32037000 1.32898000 1.31960000 1.33097000 1.32248409 0.00396097 354165 1515974400 2018.01.15 00:00 1.32868000 1.32830000 1.32382000 1.33082000 1.32303799 0.00407051 255793 1516060800 2018.01.16 00:00 1.32737000 1.32310000 1.32193000 1.33043000 1.32304389 0.00399375 310603 1516147200 2018.01.17 00:00 1.32269000 1.33474000 1.32260000 1.33557000 1.32415781 0.00483671 381354 1516233600 2018.01.18 00:00 1.33496000 1.33235000 1.32899000 1.33551000 1.32493802 0.00513814 340027 1516320000 2018.01.19 00:00 1.33156000 1.33528000 1.32813000 1.33566000 1.32592297 0.00569377 337249 1516579200 2018.01.22 00:00 1.33368000 1.34553000 1.33318000 1.34632000 1.32779030 0.00747666 276601 1516665600 2018.01.23 00:00 1.34423000 1.34075000 1.33883000 1.34605000 1.32902456 0.00820757 308387 1516752000 2018.01.24 00:00 1.34050000 1.34586000 1.33794000 1.34842000 1.33062794 0.00932248 374923 1516838400 2018.01.25 00:00 1.34496000 1.33058000 1.32870000 1.34922000 1.33062337 0.00909804 480971 1516924800 2018.01.26 00:00 1.32672000 1.32109000 1.31988000 1.33535000 1.32971543 0.00852213 427220 1517184000 2018.01.29 00:00 1.31983000 1.31959000 1.31460000 1.32572000 1.32875110 0.00821747 369315 1517270400 2018.01.30 00:00 1.31894000 1.32152000 1.31069000 1.32343000 1.32806243 0.00819643 395609 1517356800 2018.01.31 00:00 1.32127000 1.32173000 1.31605000 1.32429000 1.32745934 0.00820710 427182 1517443200 2018.02.01 00:00 1.32054000 1.32120000 1.31846000 1.33006000 1.32686321 0.00829950 386837 1517529600 2018.02.02 00:00 1.32049000 1.31511000 1.31429000 1.32333000 1.32574386 0.00889592 390077 1517788800 2018.02.05 00:00 1.31423000 1.30051000 1.29859000 1.31532000 1.32334063 0.01108680 429789 1517875200 2018.02.06 00:00 1.29923000 1.30593000 1.29798000 1.31037000 1.32168248 0.01206027 582212 1517961600 2018.02.07 00:00 1.30463000 1.30919000 1.30259000 1.31284000 1.32049272 0.01276259 404676 1518048000 2018.02.08 00:00 1.30849000 1.30213000 1.30039000 1.32411000 1.31874389 0.01398698 498815 1518134400 2018.02.09 00:00 1.30174000 1.29927000 1.29133000 1.31250000 1.31688923 0.01508071 486367 1518393600 2018.02.12 00:00 1.29785000 1.29967000 1.29463000 1.30223000 1.31524930 0.01589830 325682 1518480000 2018.02.13 00:00 1.29900000 1.29891000 1.29367000 1.30131000 1.31369318 0.01674444 332989 1518566400 2018.02.14 00:00 1.29773000 1.30069000 1.29231000 1.30300000 1.31245478 0.01672531 410445 1518652800 2018.02.15 00:00 1.29996000 1.29988000 1.29650000 1.30380000 1.31125718 0.01671837 371761 1518739200 2018.02.16 00:00 1.29962000 1.30038000 1.29620000 1.30164000 1.31022126 0.01628934 336430 1518998400 2018.02.19 00:00 1.30017000 1.30009000 1.29838000 1.30263000 1.30925638 0.01462400 214844 1519084800 2018.02.20 00:00 1.30033000 1.31022000 1.29899000 1.31216000 1.30934815 0.01280513 315933 1519171200 2018.02.21 00:00 1.30918000 1.30679000 1.30312000 1.31201000 1.30910452 0.00988138 359342 1519257600 2018.02.22 00:00 1.30594000 1.30159000 1.29935000 1.30709000 1.30838885 0.00871859 308695 1519344000 2018.02.23 00:00 1.30083000 1.30760000 1.30062000 1.31010000 1.30831372 0.00823352 270481 1519603200 2018.02.26 00:00 1.30815000 1.31007000 1.30683000 1.31437000 1.30848099 0.00788547 267885 1519689600 2018.02.27 00:00 1.30991000 1.30601000 1.30372000 1.31085000 1.30824565 0.00726646 318408 1519776000 2018.02.28 00:00 1.30550000 1.29966000 1.29901000 1.31163000 1.30742797 0.00650688 315128 1519862400 2018.03.01 00:00 1.29925000 1.29728000 1.29631000 1.30509000 1.30646150 0.00560726 365887 1519948800 2018.03.02 00:00 1.29641000 1.29408000 1.28624000 1.29789000 1.30528231 0.00523531 351002 1520208000 2018.03.05 00:00 1.29218000 1.30152000 1.28969000 1.30389000 1.30492399 0.00501462 371465 1520294400 2018.03.06 00:00 1.30100000 1.30622000 1.29918000 1.30699000 1.30504742 0.00507720 365241 1520380800 2018.03.07 00:00 1.30607000 1.31180000 1.29818000 1.31188000 1.30569053 0.00553549 384206 1520467200 2018.03.08 00:00 1.31107000 1.31368000 1.30870000 1.31481000 1.30645143 0.00612055 376068 1520553600 2018.03.09 00:00 1.31251000 1.31762000 1.31107000 1.31905000 1.30751510 0.00686045 360273 1520812800 2018.03.12 00:00 1.31648000 1.31674000 1.31528000 1.31820000 1.30839366 0.00730492 8854