Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.82346000 1.82386000 0.00001000 5.00000000 40.00000000 0.00001000 0.72214680 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336953600 2012.05.14 00:00 2.01592000 2.02374000 2.01467000 2.02631000 2.02374000 0.00000000 17559 1337040000 2012.05.15 00:00 2.02227000 2.01684000 2.01130000 2.02594000 2.02308286 0.00000000 26574 1337126400 2012.05.16 00:00 2.01627000 2.01709000 2.01243000 2.02686000 2.02251211 0.00000000 32073 1337212800 2012.05.17 00:00 2.01605000 2.01045000 2.00925000 2.01735000 2.02136334 0.00000000 3510 1337299200 2012.05.18 00:00 2.00665000 2.01705000 2.00625000 2.01765000 2.02095254 0.00000000 17297 1337558400 2012.05.21 00:00 2.01365000 2.00875000 2.00535000 2.01415000 2.01979040 0.00000000 15415 1337644800 2012.05.22 00:00 2.00655000 2.00655000 1.99745000 2.00795000 2.01852941 0.00000000 15959 1337731200 2012.05.23 00:00 2.01045000 2.00255000 1.99915000 2.01245000 2.01700756 0.00000000 20291 1337817600 2012.05.24 00:00 2.00105000 2.00045000 1.99595000 2.00485000 2.01543065 0.00000000 19281 1337904000 2012.05.25 00:00 1.99825000 2.00425000 1.99605000 2.00715000 2.01436582 0.00000000 16073 1338163200 2012.05.28 00:00 2.00015000 2.00085000 1.99825000 2.00575000 2.01307860 0.00000000 10831 1338249600 2012.05.29 00:00 2.00415000 1.99815000 1.99445000 2.00435000 2.01165683 0.00000000 8783 1338336000 2012.05.30 00:00 1.99675000 1.99375000 1.99095000 2.00455000 2.00995142 0.00000000 19511 1338422400 2012.05.31 00:00 1.99385000 1.98375000 1.97945000 1.99535000 2.00745605 0.00000000 15941 1338508800 2012.06.01 00:00 1.98195000 1.98605000 1.96925000 1.99075000 2.00541737 0.00000000 21471 1338768000 2012.06.04 00:00 1.98355000 1.97835000 1.97620000 1.98665000 2.00283953 0.00000000 13651 1338854400 2012.06.05 00:00 1.97565000 1.97775000 1.97355000 1.98015000 2.00045005 0.00000000 16646 1338940800 2012.06.06 00:00 1.97785000 1.97455000 1.97005000 1.98075000 1.99798338 0.00000000 20485 1339027200 2012.06.07 00:00 1.97155000 1.98245000 1.96965000 1.98645000 1.99650401 0.00000000 20505 1339113600 2012.06.08 00:00 1.98195000 1.98315000 1.97885000 1.98805000 1.99523220 0.01504003 19845 1339372800 2012.06.11 00:00 1.98105000 1.99105000 1.97835000 1.99165000 1.99483389 0.01370268 18173 1339459200 2012.06.12 00:00 1.98965000 1.99435000 1.98350000 2.00075000 1.99478781 0.01279185 19830 1339545600 2012.06.13 00:00 1.99445000 1.98875000 1.98565000 1.99665000 1.99421278 0.01183985 18643 1339632000 2012.06.14 00:00 1.98695000 1.98645000 1.98220000 1.99315000 1.99347347 0.01134425 18759 1339718400 2012.06.15 00:00 1.98655000 1.99295000 1.97445000 1.99355000 1.99342361 0.01003709 16677 1339977600 2012.06.18 00:00 1.99035000 1.98855000 1.98410000 1.99475000 1.99295946 0.00937579 20386 1340064000 2012.06.19 00:00 1.98925000 1.98965000 1.97840000 1.99295000 1.99264427 0.00879673 19811 1340150400 2012.06.20 00:00 1.99055000 1.99235000 1.98235000 1.99905000 1.99261625 0.00850285 20340 1340236800 2012.06.21 00:00 1.99245000 1.99125000 1.98820000 1.99865000 1.99248613 0.00826912 22269 1340323200 2012.06.22 00:00 1.99365000 1.98615000 1.98365000 1.99705000 1.99188269 0.00764423 17860 1340582400 2012.06.25 00:00 1.98985000 1.99475000 1.98985000 1.99845000 1.99215576 0.00756163 15387 1340668800 2012.06.26 00:00 1.99425000 1.99655000 1.99175000 2.00285000 1.99257426 0.00776597 19047 1340755200 2012.06.27 00:00 1.99665000 1.98525000 1.98405000 1.99915000 1.99187671 0.00747793 15715 1340841600 2012.06.28 00:00 1.98625000 1.98515000 1.98040000 1.99285000 1.99123608 0.00702809 20225 1340928000 2012.06.29 00:00 1.98575000 1.98325000 1.97655000 1.98915000 1.99047550 0.00675116 25341 1341187200 2012.07.02 00:00 1.98565000 1.98755000 1.98150000 1.99175000 1.99019688 0.00609321 19006 1341273600 2012.07.03 00:00 1.98765000 1.97975000 1.97575000 1.98925000 1.98920194 0.00555422 15996 1341360000 2012.07.04 00:00 1.97865000 1.97185000 1.97005000 1.98135000 1.98754937 0.00569860 12897 1341446400 2012.07.05 00:00 1.97375000 1.96065000 1.95840000 1.97805000 1.98498753 0.00826954 19044 1341532800 2012.07.06 00:00 1.96245000 1.96795000 1.96125000 1.97285000 1.98336491 0.00936525 17136 1341792000 2012.07.09 00:00 1.96855000 1.96995000 1.96615000 1.97435000 1.98208730 0.00993386 14065 1341878400 2012.07.10 00:00 1.96955000 1.96785000 1.96040000 1.97255000 1.98073136 0.01032020 16132 1341964800 2012.07.11 00:00 1.96745000 1.95825000 1.95575000 1.96965000 1.97859028 0.01173643 16547 1342051200 2012.07.12 00:00 1.95785000 1.95695000 1.95605000 1.96725000 1.97652930 0.01301879 17093 1342137600 2012.07.13 00:00 1.95800000 1.96815000 1.95580000 1.96925000 1.97573127 0.01281567 16992 1342396800 2012.07.16 00:00 1.96815000 1.97535000 1.96395000 1.97835000 1.97569496 0.01249920 14194 1342483200 2012.07.17 00:00 1.97345000 1.97185000 1.96650000 1.97835000 1.97532877 0.01219498 17717 1342569600 2012.07.18 00:00 1.97275000 1.96605000 1.96190000 1.97425000 1.97444508 0.01187017 17121 1342656000 2012.07.19 00:00 1.96785000 1.96955000 1.96445000 1.97155000 1.97397888 0.01135095 17410 1342742400 2012.07.20 00:00 1.96955000 1.96625000 1.96465000 1.97125000 1.97324280 0.01118975 12715 1343001600 2012.07.23 00:00 1.96285000 1.95505000 1.95335000 1.96565000 1.97151015 0.01085731 20337 1343088000 2012.07.24 00:00 1.95525000 1.95625000 1.94935000 1.95775000 1.97005680 0.00981424 19158 1343174400 2012.07.25 00:00 1.95695000 1.94445000 1.94205000 1.95905000 1.96761806 0.01067664 22192 1343260800 2012.07.26 00:00 1.94355000 1.96085000 1.93975000 1.96595000 1.96697348 0.01001945 22338 1343347200 2012.07.27 00:00 1.96075000 1.95935000 1.95815000 1.96975000 1.96624744 0.00941911 19223 1343606400 2012.07.30 00:00 1.95985000 1.95715000 1.95445000 1.96495000 1.96538101 0.00820532 11662 1343692800 2012.07.31 00:00 1.95665000 1.95885000 1.95655000 1.95965000 1.96475901 0.00753149 610 1343779200 2012.08.01 00:00 1.95125000 1.93795000 1.93625000 1.95225000 1.96220577 0.00892695 16101 1343865600 2012.08.02 00:00 1.93825000 1.93565000 1.93355000 1.94725000 1.95967665 0.01053588 23463 1343952000 2012.08.03 00:00 1.93540000 1.94275000 1.93155000 1.94465000 1.95806459 0.01104913 18596 1344211200 2012.08.06 00:00 1.94125000 1.93425000 1.93075000 1.94295000 1.95579653 0.01201361 15950 1344297600 2012.08.07 00:00 1.93385000 1.93955000 1.93205000 1.94495000 1.95424925 0.01234636 15057 1344384000 2012.08.08 00:00 1.93895000 1.94935000 1.93640000 1.95055000 1.95378265 0.01241016 16082 1344470400 2012.08.09 00:00 1.94945000 1.94565000 1.94135000 1.95085000 1.95300811 0.01260404 15578 1344556800 2012.08.10 00:00 1.94240000 1.95065000 1.94030000 1.95465000 1.95278353 0.01216964 14882 1344816000 2012.08.13 00:00 1.95105000 1.95285000 1.94935000 1.95585000 1.95278986 0.01107424 12265 1344902400 2012.08.14 00:00 1.95225000 1.95335000 1.95115000 1.95815000 1.95284321 0.01022740 14019 1344988800 2012.08.15 00:00 1.95205000 1.95835000 1.95165000 1.96155000 1.95336766 0.00995884 13388 1345075200 2012.08.16 00:00 1.95835000 1.96375000 1.95715000 1.96805000 1.95435646 0.00984415 14582 1345161600 2012.08.17 00:00 1.96575000 1.96655000 1.96375000 1.97005000 1.95551775 0.01030102 13362 1345420800 2012.08.20 00:00 1.96475000 1.96755000 1.96345000 1.97015000 1.95666368 0.01110295 11512 1345507200 2012.08.21 00:00 1.96735000 1.97295000 1.96505000 1.97355000 1.95821475 0.01231147 13552 1345593600 2012.08.22 00:00 1.97225000 1.98015000 1.97155000 1.98065000 1.96030383 0.01365884 15482 1345680000 2012.08.23 00:00 1.97865000 1.97785000 1.97455000 1.98065000 1.96197489 0.01488989 16100 1345766400 2012.08.24 00:00 1.97675000 1.97585000 1.97225000 1.98455000 1.96329633 0.01576056 14712 1346025600 2012.08.27 00:00 1.97365000 1.97735000 1.97355000 1.97975000 1.96463477 0.01657912 8632 1346112000 2012.08.28 00:00 1.97705000 1.98085000 1.97525000 1.98405000 1.96617908 0.01757053 14416 1346198400 2012.08.29 00:00 1.97925000 1.98235000 1.97905000 1.98295000 1.96771917 0.01738357 1134 1346284800 2012.08.30 00:00 1.98515000 1.97655000 1.97605000 1.98795000 1.96856020 0.01625665 11386 1346371200 2012.08.31 00:00 1.97805000 1.97825000 1.97245000 1.98305000 1.96948304 0.01563854 16285 1346630400 2012.09.03 00:00 1.97985000 1.97705000 1.97525000 1.98345000 1.97020370 0.01379884 9540 1346716800 2012.09.04 00:00 1.97725000 1.97815000 1.97485000 1.98315000 1.97096049 0.01225081 13134 1346803200 2012.09.05 00:00 1.97855000 1.98325000 1.97695000 1.98625000 1.97213092 0.01174664 16126 1346889600 2012.09.06 00:00 1.98195000 1.97875000 1.97370000 1.98355000 1.97276131 0.01030309 16736 1346976000 2012.09.07 00:00 1.97855000 1.97845000 1.96745000 1.98205000 1.97330309 0.00912964 16190 1347235200 2012.09.10 00:00 1.97745000 1.97655000 1.97255000 1.97945000 1.97361232 0.00790601 11706 1347321600 2012.09.11 00:00 1.97735000 1.97455000 1.97045000 1.97835000 1.97370162 0.00646030 13761 1347408000 2012.09.12 00:00 1.97615000 1.97915000 1.97245000 1.98105000 1.97422052 0.00538646 17424 1347494400 2012.09.13 00:00 1.97915000 1.97755000 1.97155000 1.98355000 1.97453761 0.00473645 17186 1347580800 2012.09.14 00:00 1.97715000 1.97865000 1.97455000 1.98185000 1.97492927 0.00422515 17511 1347840000 2012.09.17 00:00 1.97965000 1.98765000 1.97905000 1.99085000 1.97614076 0.00397564 14132 1347926400 2012.09.18 00:00 1.98785000 1.98895000 1.98595000 1.99385000 1.97736069 0.00412903 15990 1348012800 2012.09.19 00:00 1.98875000 1.98425000 1.98155000 1.99115000 1.97801682 0.00406509 15944 1348099200 2012.09.20 00:00 1.98555000 1.98425000 1.97590000 1.98685000 1.97861045 0.00406928 19714 1348185600 2012.09.21 00:00 1.98495000 1.98945000 1.98115000 1.99325000 1.97964279 0.00436013 17824 1348444800 2012.09.24 00:00 1.98745000 1.99045000 1.98555000 1.99315000 1.98067205 0.00472528 15216 1348531200 2012.09.25 00:00 1.99085000 1.98755000 1.98475000 1.99495000 1.98132709 0.00489066 17463 1348617600 2012.09.26 00:00 1.98925000 1.99005000 1.98585000 1.99515000 1.98215784 0.00522344 17838 1348704000 2012.09.27 00:00 1.99055000 1.98905000 1.98045000 1.99325000 1.98281424 0.00528558 19143 1348790400 2012.09.28 00:00 1.98805000 1.98015000 1.97545000 1.99225000 1.98256050 0.00522059 20355 1349049600 2012.10.01 00:00 1.98195000 1.98145000 1.97915000 1.98615000 1.98245474 0.00508764 18090 1349136000 2012.10.02 00:00 1.98245000 1.98435000 1.97895000 1.98935000 1.98263524 0.00498916 16369 1349222400 2012.10.03 00:00 1.98485000 1.97945000 1.97660000 1.98915000 1.98233189 0.00507096 16983 1349308800 2012.10.04 00:00 1.98065000 1.98815000 1.97170000 1.98885000 1.98288599 0.00507668 17625 1349395200 2012.10.05 00:00 1.98785000 1.98095000 1.97745000 1.98835000 1.98270161 0.00502837 15581 1349654400 2012.10.08 00:00 1.98395000 1.96945000 1.96915000 1.98415000 1.98143955 0.00593403 15340 1349740800 2012.10.09 00:00 1.97045000 1.96885000 1.96115000 1.97155000 1.98024055 0.00677642 17931 1349913600 2012.10.11 00:00 1.96925000 1.96925000 1.96225000 1.97065000 1.97919383 0.00759705 15126 1350000000 2012.10.12 00:00 1.97035000 1.96045000 1.95625000 1.97115000 1.97740870 0.00933096 15531 1350259200 2012.10.15 00:00 1.96335000 1.96295000 1.95725000 1.96405000 1.97603168 0.01043216 14278 1350345600 2012.10.16 00:00 1.96325000 1.96425000 1.95870000 1.96865000 1.97490962 0.01088479 15173 1350432000 2012.10.17 00:00 1.96425000 1.96305000 1.95720000 1.96745000 1.97378013 0.01117105 14690 1350518400 2012.10.18 00:00 1.96305000 1.95435000 1.95225000 1.96815000 1.97192964 0.01237498 15675 1350604800 2012.10.19 00:00 1.95585000 1.95325000 1.95185000 1.96075000 1.97015063 0.01335343 14095 1350864000 2012.10.22 00:00 1.95535000 1.95425000 1.95275000 1.96205000 1.96863628 0.01360247 13423 1350950400 2012.10.23 00:00 1.95535000 1.95165000 1.95045000 1.95825000 1.96701854 0.01371180 14577 1351036800 2012.10.24 00:00 1.95315000 1.95765000 1.94725000 1.96235000 1.96612630 0.01333076 17357 1351123200 2012.10.25 00:00 1.95865000 1.96785000 1.95475000 1.96925000 1.96629046 0.01217829 16294 1351209600 2012.10.26 00:00 1.96635000 1.96305000 1.96145000 1.97125000 1.96598185 0.01113221 15108 1351468800 2012.10.29 00:00 1.96325000 1.95725000 1.95425000 1.96505000 1.96515024 0.01092762 9058 1351555200 2012.10.30 00:00 1.95755000 1.95885000 1.95355000 1.96145000 1.96455022 0.01043317 9165 1351728000 2012.11.01 00:00 1.96785000 1.96755000 1.96350000 1.97365000 1.96483591 0.00947303 10934 1351814400 2012.11.02 00:00 1.96845000 1.96105000 1.95545000 1.96915000 1.96447535 0.00889331 13131 1352073600 2012.11.05 00:00 1.96145000 1.95595000 1.95095000 1.96235000 1.96366341 0.00717596 11333 1352160000 2012.11.06 00:00 1.95615000 1.95515000 1.94600000 1.95845000 1.96285261 0.00601658 11479 1352246400 2012.11.07 00:00 1.95475000 1.95315000 1.95035000 1.95825000 1.96192855 0.00585606 17065 1352332800 2012.11.08 00:00 1.95335000 1.95655000 1.94570000 1.95865000 1.96141631 0.00556694 14777 1352419200 2012.11.09 00:00 1.95665000 1.94425000 1.94235000 1.95785000 1.95978142 0.00587942 14228 1352678400 2012.11.12 00:00 1.94495000 1.94095000 1.93965000 1.94625000 1.95798795 0.00678632 8569 1352764800 2012.11.13 00:00 1.94115000 1.94065000 1.93535000 1.94715000 1.95633672 0.00749202 13174 1352851200 2012.11.14 00:00 1.94035000 1.93735000 1.93360000 1.94265000 1.95452846 0.00826671 13327 1352937600 2012.11.15 00:00 1.93715000 1.94095000 1.93615000 1.94455000 1.95323527 0.00855328 12969 1353024000 2012.11.16 00:00 1.94065000 1.94905000 1.94005000 1.95085000 1.95283668 0.00861387 13165 1353283200 2012.11.19 00:00 1.94705000 1.94615000 1.94525000 1.95125000 1.95219985 0.00877466 10745 1353369600 2012.11.20 00:00 1.94515000 1.94955000 1.94435000 1.95115000 1.95194748 0.00880153 11966 1353456000 2012.11.21 00:00 1.94915000 1.95335000 1.94605000 1.95475000 1.95208106 0.00879471 12441 1353542400 2012.11.22 00:00 1.95295000 1.95075000 1.95065000 1.95775000 1.95195429 0.00871777 9267 1353628800 2012.11.23 00:00 1.95065000 1.96045000 1.94400000 1.96135000 1.95276340 0.00820936 10369 1353888000 2012.11.26 00:00 1.95565000 1.95745000 1.95375000 1.96075000 1.95320975 0.00801514 9657 1353974400 2012.11.27 00:00 1.95705000 1.95855000 1.94985000 1.96125000 1.95371834 0.00815220 12649 1354060800 2012.11.28 00:00 1.95895000 1.95715000 1.95335000 1.95995000 1.95404517 0.00819093 11911 1354147200 2012.11.29 00:00 1.95735000 1.95745000 1.95335000 1.95875000 1.95436944 0.00777436 11470 1354233600 2012.11.30 00:00 1.95735000 1.95335000 1.95165000 1.96055000 1.95427235 0.00758939 12727 1354492800 2012.12.03 00:00 1.95355000 1.96075000 1.95205000 1.96355000 1.95488927 0.00798681 10623 1354579200 2012.12.04 00:00 1.96085000 1.95975000 1.95865000 1.96485000 1.95535219 0.00827227 11368 1354665600 2012.12.05 00:00 1.96045000 1.96185000 1.95420000 1.96355000 1.95597103 0.00866371 11481 1354752000 2012.12.06 00:00 1.96105000 1.95895000 1.95655000 1.96605000 1.95625474 0.00882369 12476 1354838400 2012.12.07 00:00 1.95815000 1.95745000 1.95205000 1.96025000 1.95636858 0.00845987 12845 1355097600 2012.12.10 00:00 1.95695000 1.96375000 1.95435000 1.96635000 1.95707157 0.00816113 9174 1355184000 2012.12.11 00:00 1.96385000 1.96725000 1.96245000 1.96875000 1.95804094 0.00794547 9713 1355270400 2012.12.12 00:00 1.96565000 1.97125000 1.96160000 1.97215000 1.95929895 0.00743331 10668 1355356800 2012.12.13 00:00 1.97095000 1.96725000 1.96455000 1.97185000 1.96005619 0.00663385 8843 1355443200 2012.12.14 00:00 1.96715000 1.97075000 1.96455000 1.97265000 1.96107465 0.00682142 8607 1355702400 2012.12.17 00:00 1.97315000 1.97545000 1.97105000 1.97965000 1.96244373 0.00698804 8992 1355788800 2012.12.18 00:00 1.97525000 1.97775000 1.97315000 1.98015000 1.96390147 0.00745325 9208 1355875200 2012.12.19 00:00 1.97745000 1.97925000 1.97735000 1.98775000 1.96536324 0.00809757 10363 1355961600 2012.12.20 00:00 1.98015000 1.98305000 1.97420000 1.98545000 1.96704769 0.00864759 10162 1356048000 2012.12.21 00:00 1.98245000 1.97275000 1.97155000 1.98465000 1.96759077 0.00872588 11246 1356307200 2012.12.24 00:00 1.98660000 1.96785000 1.96305000 1.98665000 1.96761546 0.00843076 5803 1356480000 2012.12.26 00:00 1.97095000 1.97485000 1.97095000 1.97505000 1.96830446 0.00842930 949 1356566400 2012.12.27 00:00 1.97435000 1.96825000 1.96435000 1.97965000 1.96829927 0.00805129 9684 1356652800 2012.12.28 00:00 1.96895000 1.97815000 1.96645000 1.97885000 1.96923744 0.00802006 8321 1356912000 2012.12.31 00:00 1.97685000 1.98595000 1.97215000 1.98785000 1.97082911 0.00808741 7501 1357084800 2013.01.02 00:00 1.98265000 1.98335000 1.98015000 1.99935000 1.97202158 0.00828224 17417 1357171200 2013.01.03 00:00 1.98107000 1.97405000 1.97105000 1.98474000 1.97221476 0.00783153 14307 1357257600 2013.01.04 00:00 1.97375000 1.97205000 1.96565000 1.97665000 1.97219907 0.00748138 15820 1357516800 2013.01.07 00:00 1.97075000 1.98035000 1.96905000 1.98055000 1.97297535 0.00700262 13481 1357603200 2013.01.08 00:00 1.98045000 1.97305000 1.97105000 1.98225000 1.97298246 0.00607998 13197 1357689600 2013.01.09 00:00 1.97305000 1.96595000 1.96165000 1.97405000 1.97231270 0.00612899 13716 1357776000 2013.01.10 00:00 1.96515000 1.97605000 1.95975000 1.97665000 1.97266863 0.00594034 15780 1357862400 2013.01.11 00:00 1.97575000 1.97635000 1.97175000 1.97975000 1.97301924 0.00585364 15876 1358121600 2013.01.14 00:00 1.97502000 1.96980000 1.96622000 1.98090000 1.97271264 0.00588069 19028 1358208000 2013.01.15 00:00 1.96900000 1.96815000 1.96375000 1.97235000 1.97227811 0.00614117 17272 1358294400 2013.01.16 00:00 1.96815000 1.95865000 1.95545000 1.96975000 1.97098019 0.00730649 15938 1358380800 2013.01.17 00:00 1.95875000 1.95665000 1.95255000 1.96325000 1.96961541 0.00832813 16159 1358467200 2013.01.18 00:00 1.95655000 1.94845000 1.94555000 1.95975000 1.96759966 0.00997658 16284 1358726400 2013.01.21 00:00 1.93735000 1.94375000 1.93730000 1.95445000 1.96532826 0.01143852 9654 1358812800 2013.01.22 00:00 1.94385000 1.94275000 1.93625000 1.95065000 1.96317795 0.01306313 15975 1358899200 2013.01.23 00:00 1.94265000 1.94395000 1.93650000 1.94935000 1.96134672 0.01433499 14326 1358985600 2013.01.24 00:00 1.94395000 1.94015000 1.93495000 1.94555000 1.95932798 0.01545465 14333 1359072000 2013.01.25 00:00 1.94005000 1.94915000 1.93160000 1.95435000 1.95835865 0.01583342 15853 1359331200 2013.01.28 00:00 1.94755000 1.94255000 1.94065000 1.95245000 1.95685307 0.01607850 13854 1359417600 2013.01.29 00:00 1.94235000 1.94425000 1.93935000 1.94875000 1.95565277 0.01530549 14650 1359504000 2013.01.30 00:00 1.94445000 1.95185000 1.94235000 1.95375000 1.95529060 0.01411048 15450 1359590400 2013.01.31 00:00 1.95065000 1.96165000 1.95005000 1.96425000 1.95589626 0.01342686 14672 1359676800 2013.02.01 00:00 1.96165000 1.94685000 1.94535000 1.97305000 1.95503471 0.01319089 19087 1359936000 2013.02.04 00:00 1.94375000 1.95225000 1.94035000 1.95385000 1.95476950 0.01194658 12801 1360022400 2013.02.05 00:00 1.95125000 1.93645000 1.93395000 1.95305000 1.95302479 0.01193282 14221 1360108800 2013.02.06 00:00 1.93615000 1.93955000 1.93165000 1.94085000 1.95174147 0.01197169 13599 1360195200 2013.02.07 00:00 1.93855000 1.94735000 1.93045000 1.94985000 1.95132324 0.01069196 18896 1360281600 2013.02.08 00:00 1.94685000 1.95485000 1.94645000 1.95985000 1.95165912 0.00920091 14385 1360540800 2013.02.11 00:00 1.95145000 1.94415000 1.94095000 1.95725000 1.95094397 0.00820107 11923 1360627200 2013.02.12 00:00 1.94365000 1.94005000 1.93245000 1.94975000 1.94990645 0.00719941 15676 1360713600 2013.02.13 00:00 1.94035000 1.92195000 1.92025000 1.94245000 1.94724393 0.00838683 15685 1360800000 2013.02.14 00:00 1.92015000 1.91285000 1.91205000 1.92145000 1.94396832 0.01046716 13168 1360886400 2013.02.15 00:00 1.91285000 1.91885000 1.90855000 1.92285000 1.94157609 0.01163016 14454 1361145600 2013.02.18 00:00 1.91445000 1.91815000 1.91405000 1.92155000 1.93934504 0.01274952 11125 1361232000 2013.02.19 00:00 1.91745000 1.90655000 1.90545000 1.91995000 1.93622170 0.01487564 13795 1361318400 2013.02.20 00:00 1.90645000 1.88785000 1.88115000 1.91035000 1.93161487 0.01879430 19781 1361404800 2013.02.21 00:00 1.88795000 1.89395000 1.87735000 1.89525000 1.92802774 0.02114952 21842 1361491200 2013.02.22 00:00 1.89385000 1.87635000 1.87475000 1.89625000 1.92310605 0.02452191 18312 1361750400 2013.02.25 00:00 1.86795000 1.87895000 1.86645000 1.88135000 1.91890071 0.02698361 23372 1361836800 2013.02.26 00:00 1.87885000 1.87335000 1.87285000 1.88565000 1.91456255 0.02925345 24049 1361923200 2013.02.27 00:00 1.87325000 1.87415000 1.86705000 1.87995000 1.91071374 0.03031871 20914 1362009600 2013.02.28 00:00 1.87445000 1.87775000 1.87245000 1.88245000 1.90757433 0.02968651 17353 1362096000 2013.03.01 00:00 1.87765000 1.86485000 1.85505000 1.87905000 1.90350535 0.03065851 18875 1362355200 2013.03.04 00:00 1.86725000 1.88225000 1.86715000 1.88285000 1.90148103 0.02939461 16993 1362441600 2013.03.05 00:00 1.88255000 1.88395000 1.87785000 1.89345000 1.89981141 0.02885173 18597 1362528000 2013.03.06 00:00 1.88485000 1.87495000 1.87130000 1.88635000 1.89744365 0.02826139 15536 1362614400 2013.03.07 00:00 1.87465000 1.86795000 1.86160000 1.87975000 1.89463474 0.02696133 20885 1362700800 2013.03.08 00:00 1.86795000 1.86035000 1.85805000 1.87475000 1.89136952 0.02457878 17830 1362960000 2013.03.11 00:00 1.86145000 1.86175000 1.85645000 1.86545000 1.88854862 0.02241383 14227 1363046400 2013.03.12 00:00 1.86105000 1.85675000 1.85045000 1.86265000 1.88552018 0.02015012 19527 1363132800 2013.03.13 00:00 1.85815000 1.86415000 1.85605000 1.86995000 1.88348492 0.01874681 19058 1363219200 2013.03.14 00:00 1.86345000 1.88415000 1.86255000 1.88825000 1.88354826 0.01757131 20707 1363305600 2013.03.15 00:00 1.88325000 1.88445000 1.88135000 1.89405000 1.88363414 0.01572683 20781 1363564800 2013.03.18 00:00 1.89045000 1.88665000 1.88475000 1.89335000 1.88392137 0.01385938 19520 1363651200 2013.03.19 00:00 1.88645000 1.88815000 1.88375000 1.89375000 1.88432409 0.01318361 20542 1363737600 2013.03.20 00:00 1.88825000 1.88875000 1.87815000 1.89925000 1.88474561 0.01346138 24435 1363824000 2013.03.21 00:00 1.88895000 1.89555000 1.88625000 1.90195000 1.88577460 0.01418913 20403 1363910400 2013.03.22 00:00 1.89545000 1.90065000 1.89465000 1.90395000 1.88719130 0.01527997 16909 1364169600 2013.03.25 00:00 1.90075000 1.88715000 1.88435000 1.90255000 1.88718737 0.01516603 18990 1364256000 2013.03.26 00:00 1.88705000 1.88055000 1.87735000 1.88875000 1.88655524 0.01455100 16320 1364342400 2013.03.27 00:00 1.88035000 1.87945000 1.87755000 1.88715000 1.88587855 0.01400467 15798 1364428800 2013.03.28 00:00 1.87995000 1.88435000 1.86990000 1.88515000 1.88573297 0.01381723 16218 1364515200 2013.03.29 00:00 1.88435000 1.88515000 1.88135000 1.88835000 1.88567745 0.01297992 7714 1364774400 2013.04.01 00:00 1.88435000 1.88815000 1.87715000 1.89115000 1.88591293 0.01307117 9780 1364860800 2013.04.02 00:00 1.88825000 1.87185000 1.87055000 1.88825000 1.88457361 0.01285641 17390 1364947200 2013.04.03 00:00 1.87155000 1.87395000 1.86290000 1.87645000 1.88356183 0.01253182 17279 1365033600 2013.04.04 00:00 1.87325000 1.88885000 1.86665000 1.89035000 1.88406547 0.01222930 23080 1365120000 2013.04.05 00:00 1.88875000 1.90215000 1.88345000 1.90455000 1.88578781 0.01207056 21145 1365379200 2013.04.08 00:00 1.90265000 1.89465000 1.89235000 1.90625000 1.88663182 0.01113555 15461 1365465600 2013.04.09 00:00 1.89505000 1.89405000 1.88585000 1.89985000 1.88733832 0.00912688 23275 1365552000 2013.04.10 00:00 1.89575000 1.89735000 1.88995000 1.89855000 1.88829181 0.00783935 15760 1365638400 2013.04.11 00:00 1.89765000 1.90305000 1.88920000 1.90525000 1.88969735 0.00849644 18337 1365724800 2013.04.12 00:00 1.90315000 1.89725000 1.89625000 1.90765000 1.89041665 0.00863896 16241 1365984000 2013.04.15 00:00 1.89675000 1.89365000 1.89085000 1.90245000 1.89072459 0.00865792 19605 1366070400 2013.04.16 00:00 1.89445000 1.89635000 1.88895000 1.89875000 1.89126034 0.00878171 19679 1366156800 2013.04.17 00:00 1.89645000 1.88335000 1.87945000 1.89795000 1.89050698 0.00885507 22119 1366243200 2013.04.18 00:00 1.88415000 1.88805000 1.87975000 1.89215000 1.89027298 0.00877645 18726 1366329600 2013.04.19 00:00 1.88805000 1.88305000 1.88275000 1.89835000 1.88958508 0.00851173 17348 1366588800 2013.04.22 00:00 1.88365000 1.89595000 1.88175000 1.89645000 1.89019126 0.00867079 13453 1366675200 2013.04.23 00:00 1.89585000 1.89135000 1.88495000 1.89775000 1.89030162 0.00841099 16544 1366761600 2013.04.24 00:00 1.89135000 1.89615000 1.88580000 1.89985000 1.89085860 0.00816876 13856 1366848000 2013.04.25 00:00 1.89605000 1.91175000 1.89315000 1.91665000 1.89284826 0.00930730 20169 1366934400 2013.04.26 00:00 1.91185000 1.91235000 1.90855000 1.91835000 1.89470557 0.01024459 17925 1367193600 2013.04.29 00:00 1.91415000 1.91225000 1.91015000 1.91815000 1.89637647 0.01105018 14289 1367280000 2013.04.30 00:00 1.91215000 1.91235000 1.90845000 1.91715000 1.89789776 0.01034624 17360 1367366400 2013.05.01 00:00 1.91265000 1.91625000 1.90905000 1.92235000 1.89964559 0.00980433 21389 1367452800 2013.05.02 00:00 1.91645000 1.91835000 1.91350000 1.92215000 1.90142696 0.01047638 21576 1367539200 2013.05.03 00:00 1.91715000 1.91805000 1.91105000 1.92465000 1.90301011 0.01131810 19963 1367798400 2013.05.06 00:00 1.91945000 1.91225000 1.91145000 1.92035000 1.90389010 0.01149018 12478 1367884800 2013.05.07 00:00 1.91205000 1.90715000 1.90465000 1.91585000 1.90420056 0.01134851 16890 1367971200 2013.05.08 00:00 1.90645000 1.90665000 1.90285000 1.91315000 1.90443384 0.01128979 16945 1368057600 2013.05.09 00:00 1.90635000 1.90545000 1.89985000 1.91485000 1.90453062 0.01130139 18888 1368144000 2013.05.10 00:00 1.90285000 1.90265000 1.89845000 1.91085000 1.90435151 0.01117106 20209 1368403200 2013.05.13 00:00 1.90075000 1.89905000 1.89655000 1.90755000 1.90384661 0.01094560 17246 1368489600 2013.05.14 00:00 1.89825000 1.89055000 1.88995000 1.89895000 1.90258026 0.01121051 21422 1368576000 2013.05.15 00:00 1.89015000 1.89715000 1.88780000 1.90195000 1.90206310 0.01049906 24225 1368662400 2013.05.16 00:00 1.89715000 1.91115000 1.89475000 1.91595000 1.90292852 0.01001074 25137 1368748800 2013.05.17 00:00 1.91135000 1.90995000 1.90495000 1.91715000 1.90359723 0.00887731 22642 1369008000 2013.05.20 00:00 1.90615000 1.91275000 1.90495000 1.91585000 1.90446892 0.00863626 20571 1369094400 2013.05.21 00:00 1.91285000 1.90895000 1.90665000 1.91565000 1.90489569 0.00800629 25383 1369180800 2013.05.22 00:00 1.90865000 1.90545000 1.89595000 1.90945000 1.90494848 0.00774024 28513 1369267200 2013.05.23 00:00 1.90585000 1.90855000 1.90105000 1.91065000 1.90529148 0.00748470 26937 1369353600 2013.05.24 00:00 1.90765000 1.90945000 1.90025000 1.91395000 1.90568753 0.00722714 23078 1369612800 2013.05.27 00:00 1.91245000 1.90315000 1.90215000 1.91615000 1.90544586 0.00717375 8079 1369699200 2013.05.28 00:00 1.90345000 1.91065000 1.90265000 1.91315000 1.90594150 0.00696164 20448 1369785600 2013.05.29 00:00 1.91025000 1.91535000 1.90555000 1.91755000 1.90683754 0.00673389 25424 1369872000 2013.05.30 00:00 1.91485000 1.91455000 1.91175000 1.91895000 1.90757206 0.00642959 26328 1369958400 2013.05.31 00:00 1.91585000 1.92025000 1.91385000 1.92335000 1.90877949 0.00673690 25902 1370217600 2013.06.03 00:00 1.91575000 1.91745000 1.91345000 1.92285000 1.90960525 0.00712862 22938 1370304000 2013.06.04 00:00 1.91795000 1.91715000 1.91275000 1.92075000 1.91032380 0.00746542 20731 1370390400 2013.06.05 00:00 1.91775000 1.92445000 1.90925000 1.92485000 1.91166915 0.00835796 26132 1370476800 2013.06.06 00:00 1.92425000 1.93945000 1.92185000 1.95195000 1.91431494 0.01084224 29740 1370563200 2013.06.07 00:00 1.94025000 1.94205000 1.92975000 1.94325000 1.91695638 0.01279830 29782 1370822400 2013.06.10 00:00 1.94205000 1.95795000 1.93695000 1.96075000 1.92086053 0.01599700 19427 1370908800 2013.06.11 00:00 1.95605000 1.96175000 1.95515000 1.96725000 1.92475477 0.01789584 31963 1370995200 2013.06.12 00:00 1.96085000 1.96865000 1.95575000 1.96955000 1.92893527 0.02027373 26878 1371081600 2013.06.13 00:00 1.96745000 1.96185000 1.95715000 1.97525000 1.93207000 0.02192724 29216 1371168000 2013.06.14 00:00 1.96195000 1.96495000 1.95205000 1.96715000 1.93520143 0.02332780 24386 1371427200 2013.06.17 00:00 1.96375000 1.97235000 1.96155000 1.97535000 1.93873939 0.02507336 17618 1371513600 2013.06.18 00:00 1.97145000 1.97235000 1.96295000 1.98015000 1.94194040 0.02605529 22154 1371600000 2013.06.19 00:00 1.97375000 1.96355000 1.95755000 1.97405000 1.94399846 0.02567111 23841 1371686400 2013.06.20 00:00 1.96195000 1.97375000 1.95865000 1.97715000 1.94683194 0.02584524 35509 1371772800 2013.06.21 00:00 1.97315000 1.96675000 1.96115000 1.97825000 1.94872890 0.02518900 28632 1372032000 2013.06.24 00:00 1.95875000 1.96905000 1.95420000 1.97285000 1.95066424 0.02372344 24970 1372118400 2013.06.25 00:00 1.96795000 1.95665000 1.95285000 1.97165000 1.95123431 0.02206222 23412 1372204800 2013.06.26 00:00 1.95615000 1.95095000 1.94825000 1.96295000 1.95120723 0.02055087 23511 1372291200 2013.06.27 00:00 1.95095000 1.93205000 1.92455000 1.95135000 1.94938274 0.01945554 20895 1372377600 2013.06.28 00:00 1.93145000 1.92645000 1.92295000 1.93435000 1.94719867 0.01945490 22105 1372636800 2013.07.01 00:00 1.92705000 1.92285000 1.92225000 1.93255000 1.94487975 0.01981645 17725 1372723200 2013.07.02 00:00 1.92295000 1.92685000 1.91935000 1.92825000 1.94316263 0.02001059 18402 1372809600 2013.07.03 00:00 1.92685000 1.94455000 1.92325000 1.94685000 1.94329476 0.01949959 20440 1372896000 2013.07.04 00:00 1.94405000 1.91965000 1.91425000 1.94515000 1.94104288 0.02133316 21374 1372982400 2013.07.05 00:00 1.91885000 1.90715000 1.89915000 1.92085000 1.93781498 0.02423266 23916 1373241600 2013.07.08 00:00 1.90355000 1.91135000 1.90235000 1.91465000 1.93529451 0.02575012 17739 1373328000 2013.07.09 00:00 1.91155000 1.89935000 1.89565000 1.91295000 1.93187122 0.02783240 21475 1373414400 2013.07.10 00:00 1.89975000 1.90725000 1.89615000 1.90825000 1.92952634 0.02815303 23063 1373500800 2013.07.11 00:00 1.90775000 1.91135000 1.90245000 1.92015000 1.92779526 0.02821331 33382 1373587200 2013.07.12 00:00 1.91105000 1.90455000 1.90435000 1.91495000 1.92558143 0.02827322 20518 1373846400 2013.07.15 00:00 1.90395000 1.90505000 1.90165000 1.91275000 1.92362605 0.02731614 18586 1373932800 2013.07.16 00:00 1.90495000 1.90815000 1.89745000 1.90895000 1.92215214 0.02571932 20378 1374019200 2013.07.17 00:00 1.90755000 1.91705000 1.90035000 1.92675000 1.92166623 0.02414651 23024 1374105600 2013.07.18 00:00 1.91775000 1.92725000 1.91495000 1.92975000 1.92219801 0.02109392 19135 1374192000 2013.07.19 00:00 1.92725000 1.93185000 1.92505000 1.93305000 1.92311725 0.01865355 18039 1374451200 2013.07.22 00:00 1.92625000 1.93535000 1.92340000 1.93865000 1.92428227 0.01591359 15923 1374537600 2013.07.23 00:00 1.93535000 1.94125000 1.93295000 1.94505000 1.92589825 0.01506018 16700 1374624000 2013.07.24 00:00 1.94275000 1.94065000 1.94015000 1.94885000 1.92730318 0.01490126 20220 1374710400 2013.07.25 00:00 1.93995000 1.94515000 1.93575000 1.95005000 1.92900287 0.01609148 21480 1374796800 2013.07.26 00:00 1.94485000 1.94385000 1.94165000 1.94825000 1.93041689 0.01702794 17043 1375056000 2013.07.29 00:00 1.93975000 1.94315000 1.93575000 1.95085000 1.93162956 0.01770152 15925 1375142400 2013.07.30 00:00 1.94252000 1.93555000 1.93485000 1.94815000 1.93200294 0.01785569 19819 1375228800 2013.07.31 00:00 1.93471000 1.93215000 1.92422000 1.93965000 1.93201694 0.01764080 25290 1375315200 2013.08.01 00:00 1.93165000 1.92945000 1.92605000 1.93875000 1.93177247 0.01731890 23899 1375401600 2013.08.02 00:00 1.92948000 1.94431000 1.92627000 1.94634000 1.93296652 0.01712924 23324 1375660800 2013.08.05 00:00 1.94275000 1.94815000 1.93485000 1.95005000 1.93441257 0.01730174 20368 1375747200 2013.08.06 00:00 1.94830000 1.94355000 1.94295000 1.95175000 1.93528280 0.01584055 18953 1375833600 2013.08.07 00:00 1.94320000 1.96185000 1.92678000 1.96805000 1.93781301 0.01635518 25936 1375920000 2013.08.08 00:00 1.96188000 1.95705000 1.95095000 1.96335000 1.93964510 0.01629400 16249 1376006400 2013.08.09 00:00 1.95643000 1.94944000 1.94815000 1.95995000 1.94057795 0.01464548 14896 1376265600 2013.08.12 00:00 1.94815000 1.95175000 1.94803000 1.95525000 1.94164196 0.01270313 16044 1376352000 2013.08.13 00:00 1.95026000 1.95835000 1.94965000 1.96485000 1.94323320 0.01100400 20219 1376438400 2013.08.14 00:00 1.95783000 1.96825000 1.95606000 1.97495000 1.94561575 0.01086900 21137 1376524800 2013.08.15 00:00 1.96747000 1.98365000 1.96650000 1.98975000 1.94923806 0.01322772 27056 1376611200 2013.08.16 00:00 1.98237000 1.98285000 1.98115000 1.98885000 1.95243920 0.01493563 20352 1376870400 2013.08.19 00:00 1.97915000 1.99855000 1.97725000 2.00015000 1.95683070 0.01815495 18014 1376956800 2013.08.20 00:00 1.99880000 1.99535000 1.99505000 2.00205000 1.96049921 0.02034093 19865 1377043200 2013.08.21 00:00 1.99503000 2.00945000 1.99375000 2.01025000 1.96516119 0.02342463 22935 1377129600 2013.08.22 00:00 2.00835000 1.99765000 1.99475000 2.01035000 1.96825536 0.02474574 22458 1377216000 2013.08.23 00:00 1.99785000 1.99012000 1.98587000 2.00079000 1.97033771 0.02506797 20957 1377475200 2013.08.26 00:00 1.98865000 1.99495000 1.98865000 1.99565000 1.97268173 0.02538998 11239 1377561600 2013.08.27 00:00 1.99416000 1.99345000 1.98915000 1.99995000 1.97465966 0.02477326 18725 1377648000 2013.08.28 00:00 1.99219000 1.98155000 1.97668000 1.99725000 1.97531589 0.02301465 21759 1377734400 2013.08.29 00:00 1.98099000 1.97655000 1.97244000 1.98685000 1.97543342 0.02061091 20607 1377820800 2013.08.30 00:00 1.97560000 1.97611000 1.97049000 1.97975000 1.97549786 0.01939946 17333 1378080000 2013.09.02 00:00 1.97230000 1.97955000 1.97205000 1.98545000 1.97588378 0.01839477 14437 1378166400 2013.09.03 00:00 1.97752000 1.98925000 1.97292000 1.99115000 1.97715675 0.01693258 17742 1378252800 2013.09.04 00:00 1.98853000 1.99125000 1.98465000 1.99337000 1.97849896 0.01660499 16117 1378339200 2013.09.05 00:00 1.99097000 1.99685000 1.98867000 2.00025000 1.98024668 0.01600070 18925 1378425600 2013.09.06 00:00 1.99620000 1.98863000 1.98328000 1.99941000 1.98104509 0.01431094 17530 1378684800 2013.09.09 00:00 1.98365000 1.99095000 1.98365000 1.99896000 1.98198842 0.01249564 13945 1378771200 2013.09.10 00:00 1.99083000 1.99545000 1.98925000 1.99635000 1.98327047 0.01099435 13459 1378857600 2013.09.11 00:00 1.99553000 2.00235000 1.99095000 2.00795000 1.98508757 0.01019829 16670 1378944000 2013.09.12 00:00 2.00212000 2.00295000 1.99933000 2.00702000 1.98678875 0.01001417 17356 1379030400 2013.09.13 00:00 2.00306000 2.01545000 1.99809000 2.01665000 1.98951840 0.01060064 15583 1379289600 2013.09.16 00:00 2.00960000 2.00555000 2.00439000 2.01635000 1.99104522 0.01052606 16944 1379376000 2013.09.17 00:00 2.00548000 2.00285000 2.00045000 2.01145000 1.99216948 0.01055257 16031 1379462400 2013.09.18 00:00 2.00149000 2.01195000 1.99951000 2.01445000 1.99405334 0.01058296 20074 1379548800 2013.09.19 00:00 2.01004000 1.99845000 1.99593000 2.01325000 1.99447207 0.01060011 21573 1379635200 2013.09.20 00:00 1.99767000 2.00388000 1.99259000 2.00585000 1.99536806 0.01076473 13699 1379894400 2013.09.23 00:00 2.00255000 2.00475000 1.99951000 2.01185000 1.99626158 0.01100153 18041 1379980800 2013.09.24 00:00 2.00435000 2.00695000 2.00202000 2.01035000 1.99727953 0.01130442 17133 1380067200 2013.09.25 00:00 2.00579000 2.01645000 2.00565000 2.01825000 1.99910529 0.01162739 16911 1380153600 2013.09.26 00:00 2.01601000 2.01265000 2.00745000 2.01925000 2.00039526 0.01092177 16632 1380240000 2013.09.27 00:00 2.01150000 2.02677000 2.01115000 2.02865000 2.00290714 0.01104941 17269 1380499200 2013.09.30 00:00 2.02845000 2.03155000 2.02515000 2.03415000 2.00563503 0.01154290 18891 1380585600 2013.10.01 00:00 2.03143000 2.02685000 2.02595000 2.03675000 2.00765550 0.01193292 20209 1380672000 2013.10.02 00:00 2.02687000 2.02465000 2.02013000 2.03195000 2.00927403 0.01199679 17348 1380758400 2013.10.03 00:00 2.02534000 2.01765000 2.01505000 2.02835000 2.01007174 0.01184271 18566 1380844800 2013.10.04 00:00 2.01716000 1.99326000 1.99326000 2.01805000 2.00847062 0.01150411 15821 1381104000 2013.10.07 00:00 1.99195000 2.00775000 1.99175000 2.00945000 2.00840199 0.01083017 13963 1381190400 2013.10.08 00:00 2.00767000 2.00855000 2.00035000 2.01125000 2.00841609 0.01043221 14772 1381276800 2013.10.09 00:00 2.00841000 1.99295000 1.99093000 2.01319000 2.00694313 0.01129309 18644 1381363200 2013.10.10 00:00 1.99152000 1.99255000 1.99049000 1.99755000 2.00557235 0.01214720 15399 1381449600 2013.10.11 00:00 1.99196000 1.98485000 1.98485000 1.99715000 2.00359879 0.01340773 13115 1381708800 2013.10.14 00:00 1.98435000 1.98735000 1.98180000 1.99306000 2.00205129 0.01441037 10312 1381795200 2013.10.15 00:00 1.98696000 1.98885000 1.97785000 1.98975000 2.00079402 0.01517222 16017 1381881600 2013.10.16 00:00 1.98798000 1.98265000 1.97995000 1.99665000 1.99906602 0.01611127 18521 1381968000 2013.10.17 00:00 1.98245000 2.00325000 1.98215000 2.00485000 1.99946450 0.01597795 22401 1382054400 2013.10.18 00:00 2.00254000 2.00085000 1.99905000 2.00805000 1.99959645 0.01590050 14261 1382313600 2013.10.21 00:00 2.00215000 2.00435000 2.00125000 2.00815000 2.00004917 0.01573068 10834 1382400000 2013.10.22 00:00 2.00433000 2.00535000 1.99365000 2.00722000 2.00055401 0.01553297 13712 1382486400 2013.10.23 00:00 2.00491000 2.00225000 1.99836000 2.01045000 2.00071553 0.01508160 16808 1382572800 2013.10.24 00:00 2.00283000 2.00425000 1.99723000 2.00645000 2.00105215 0.01478648 17035 1382659200 2013.10.25 00:00 2.00364000 1.99784000 1.99705000 2.01035000 2.00074623 0.01368567 17021 1382918400 2013.10.28 00:00 1.99705000 1.99645000 1.99635000 2.00375000 2.00033706 0.01188504 12815 1383004800 2013.10.29 00:00 1.99528000 1.99095000 1.98705000 1.99865000 1.99944306 0.01046479 17968 1383091200 2013.10.30 00:00 1.99010000 1.98735000 1.97928000 1.99415000 1.99829134 0.00904569 18001 1383177600 2013.10.31 00:00 1.98602000 1.99015000 1.98275000 1.99325000 1.99751597 0.00797422 19700 1383264000 2013.11.01 00:00 1.98934000 1.97905000 1.97785000 1.99345000 1.99575731 0.00867816 18283 1383523200 2013.11.04 00:00 1.97855000 1.98345000 1.97804000 1.98615000 1.99458518 0.00856344 12753 1383609600 2013.11.05 00:00 1.98314000 1.99255000 1.98145000 1.99635000 1.99439136 0.00795947 16740 1383696000 2013.11.06 00:00 1.99176000 1.99785000 1.99034000 2.00223000 1.99472075 0.00802939 16118 1383782400 2013.11.07 00:00 1.99784000 2.00345000 1.98968000 2.00485000 1.99555211 0.00834734 20936 1383868800 2013.11.08 00:00 2.00317000 1.99612000 1.98789000 2.00415000 1.99560619 0.00800379 19275 1384128000 2013.11.11 00:00 1.99535000 1.99615000 1.99235000 2.00026000 1.99565798 0.00779206 15270 1384214400 2013.11.12 00:00 1.99452000 1.98685000 1.98365000 1.99755000 1.99481913 0.00787242 21640 1384300800 2013.11.13 00:00 1.98631000 2.00035000 1.98131000 2.00219000 1.99534588 0.00742924 20732 1384387200 2013.11.14 00:00 2.00147000 2.00365000 1.99284000 2.00865000 1.99613675 0.00742745 23322 1384473600 2013.11.15 00:00 2.00349000 2.00705000 2.00108000 2.01035000 1.99717610 0.00779797 18052 1384732800 2013.11.18 00:00 2.00535000 2.00745000 2.00205000 2.01215000 1.99815457 0.00811998 17268 1384819200 2013.11.19 00:00 2.00683000 2.00385000 1.99655000 2.00891000 1.99869699 0.00819853 19100 1384905600 2013.11.20 00:00 2.00294000 2.00685000 2.00165000 2.01145000 1.99947347 0.00859035 23955 1384992000 2013.11.21 00:00 2.00492000 2.02455000 2.00492000 2.02545000 2.00186171 0.01089756 22402 1385078400 2013.11.22 00:00 2.02468000 2.02625000 2.02165000 2.02865000 2.00418440 0.01289536 18401 1385337600 2013.11.25 00:00 2.02593000 2.01935000 2.01875000 2.03335000 2.00562875 0.01372954 15745 1385424000 2013.11.26 00:00 2.01767000 2.02875000 2.01767000 2.02985000 2.00783077 0.01500170 15534 1385510400 2013.11.27 00:00 2.02795000 2.04345000 2.02735000 2.04915000 2.01122308 0.01729705 18721 1385596800 2013.11.28 00:00 2.04020000 2.05115000 2.04017000 2.05415000 2.01502564 0.01990878 12753 1385683200 2013.11.29 00:00 2.04834000 2.05237000 2.04755000 2.05615000 2.01858225 0.02094219 16125 1385942400 2013.12.02 00:00 2.05265000 2.05385000 2.05195000 2.06275000 2.02194108 0.02176611 18072 1386028800 2013.12.03 00:00 2.05387000 2.05235000 2.05075000 2.06265000 2.02483717 0.02252848 16329 1386115200 2013.12.04 00:00 2.05209000 2.05465000 2.04326000 2.05795000 2.02767649 0.02336316 20555 1386201600 2013.12.05 00:00 2.05376000 2.04685000 2.04215000 2.05745000 2.02950254 0.02355718 20800 1386288000 2013.12.06 00:00 2.04727000 2.04090000 2.04064000 2.05255000 2.03058801 0.02271443 19991 1386547200 2013.12.09 00:00 2.04105000 2.05175000 2.04075000 2.05206000 2.03260344 0.02220527 13645 1386633600 2013.12.10 00:00 2.05065000 2.05285000 2.05042000 2.05855000 2.03453168 0.02042569 14228 1386720000 2013.12.11 00:00 2.05271000 2.04935000 2.04595000 2.05485000 2.03594295 0.01932993 14719 1386806400 2013.12.12 00:00 2.04753000 2.05275000 2.04644000 2.05785000 2.03754362 0.01835723 14815 1386892800 2013.12.13 00:00 2.05194000 2.04541000 2.04265000 2.05475000 2.03829280 0.01712052 15200 1387152000 2013.12.16 00:00 2.04345000 2.04495000 2.04325000 2.05158000 2.03892682 0.01567992 14686 1387238400 2013.12.17 00:00 2.04425000 2.04405000 2.04095000 2.05275000 2.03941474 0.01351938 16195 1387324800 2013.12.18 00:00 2.04425000 2.06595000 2.04425000 2.07045000 2.04194191 0.01194683 22182 1387411200 2013.12.19 00:00 2.06596000 2.07215000 2.06405000 2.07655000 2.04481887 0.01223828 18816 1387497600 2013.12.20 00:00 2.07075000 2.06845000 2.06635000 2.07495000 2.04706945 0.01200634 17833 1387756800 2013.12.23 00:00 2.06575000 2.07165000 2.06575000 2.07485000 2.04941046 0.01083926 12811 1387843200 2013.12.24 00:00 2.07085000 2.07215000 2.06795000 2.07745000 2.05157613 0.01026109 8206 1388016000 2013.12.26 00:00 2.07075000 2.08255000 2.06765000 2.08585000 2.05452602 0.01143464 6275 1388102400 2013.12.27 00:00 2.08225000 2.08965000 2.08135000 2.09990000 2.05787116 0.01335160 13517 1388361600 2013.12.30 00:00 2.09105000 2.09095000 2.08715000 2.09505000 2.06102153 0.01506528 11467 1388448000 2013.12.31 00:00 2.08915000 2.09005000 2.08335000 2.09285000 2.06378614 0.01639878 10038 1388620800 2014.01.02 00:00 2.09445000 2.08425000 2.07933000 2.10108000 2.06573508 0.01696990 18590 1388707200 2014.01.03 00:00 2.08399000 2.07845000 2.07415000 2.08725000 2.06694603 0.01713931 17441 1388966400 2014.01.06 00:00 2.07735000 2.07925000 2.07305000 2.08375000 2.06811783 0.01684764 16692 1389052800 2014.01.07 00:00 2.07845000 2.08455000 2.07825000 2.08845000 2.06968280 0.01616708 15101 1389139200 2014.01.08 00:00 2.08479000 2.09465000 2.08225000 2.09485000 2.07206063 0.01665130 17011 1389225600 2014.01.09 00:00 2.09486000 2.09355000 2.08895000 2.09695000 2.07410724 0.01683208 16784 1389312000 2014.01.10 00:00 2.09345000 2.08295000 2.08125000 2.09485000 2.07494940 0.01602400 16469 1389571200 2014.01.13 00:00 2.08185000 2.07205000 2.06805000 2.08745000 2.07467327 0.01525988 16062 1389657600 2014.01.14 00:00 2.07221000 2.08585000 2.07143000 2.08735000 2.07573772 0.01384234 16157 1389744000 2014.01.15 00:00 2.08635000 2.08325000 2.07755000 2.09155000 2.07645318 0.01193414 17204 1389830400 2014.01.16 00:00 2.08275000 2.07875000 2.07625000 2.08665000 2.07667192 0.00939276 17657 1389916800 2014.01.17 00:00 2.07865000 2.09398000 2.07515000 2.09595000 2.07832031 0.00900561 17650 1390176000 2014.01.20 00:00 2.09215000 2.09615000 2.09135000 2.10025000 2.08001838 0.00893607 10986 1390262400 2014.01.21 00:00 2.09565000 2.10635000 2.09415000 2.10755000 2.08252615 0.00929338 15238 1390348800 2014.01.22 00:00 2.10585000 2.11915000 2.10195000 2.12175000 2.08601414 0.01104586 17090 1390435200 2014.01.23 00:00 2.11902000 2.12605000 2.11735000 2.13025000 2.08982707 0.01311287 21677 1390521600 2014.01.24 00:00 2.12565000 2.10825000 2.10825000 2.13145000 2.09158164 0.01349263 23733 1390780800 2014.01.27 00:00 2.10735000 2.11625000 2.10475000 2.11745000 2.09393101 0.01449258 18773 1390867200 2014.01.28 00:00 2.11622000 2.11325000 2.10465000 2.11805000 2.09577091 0.01516870 16690 1390953600 2014.01.29 00:00 2.10995000 2.11515000 2.10645000 2.11565000 2.09761654 0.01585067 21323 1391040000 2014.01.30 00:00 2.11502000 2.10175000 2.09895000 2.11545000 2.09801020 0.01562733 17535 1391126400 2014.01.31 00:00 2.10176000 2.09862000 2.09665000 2.10707000 2.09806828 0.01500553 18134 1391385600 2014.02.03 00:00 2.09535000 2.07985000 2.07785000 2.09955000 2.09633320 0.01500542 17895 1391472000 2014.02.04 00:00 2.07925000 2.07075000 2.06245000 2.08094000 2.09389671 0.01610288 18743 1391558400 2014.02.05 00:00 2.07097000 2.06715000 2.06085000 2.07441000 2.09134940 0.01759180 17636 1391644800 2014.02.06 00:00 2.06759000 2.06935000 2.06285000 2.07235000 2.08925422 0.01870699 15567 1391731200 2014.02.07 00:00 2.06961000 2.08032000 2.06575000 2.08253000 2.08840334 0.01899864 16355 1391990400 2014.02.10 00:00 2.07835000 2.08375000 2.07815000 2.08675000 2.08796017 0.01882646 11823 1392076800 2014.02.11 00:00 2.08195000 2.08415000 2.07965000 2.08895000 2.08759729 0.01897101 15989 1392163200 2014.02.12 00:00 2.08425000 2.10055000 2.07300000 2.10115000 2.08883089 0.01869279 18181 1392249600 2014.02.13 00:00 2.10069000 2.10655000 2.10005000 2.11306000 2.09051842 0.01832369 19045 1392336000 2014.02.14 00:00 2.10655000 2.10775000 2.10367000 2.11045000 2.09215952 0.01815478 15662 1392595200 2014.02.17 00:00 2.10945000 2.10385000 2.10045000 2.11820000 2.09327290 0.01799991 13170 1392681600 2014.02.18 00:00 2.10385000 2.10335000 2.10035000 2.11272000 2.09423263 0.01768532 17860 1392768000 2014.02.19 00:00 2.10353000 2.10695000 2.09835000 2.11125000 2.09544380 0.01685633 17758 1392854400 2014.02.20 00:00 2.10705000 2.10435000 2.10383000 2.11335000 2.09629201 0.01552019 18580 1392940800 2014.02.21 00:00 2.10385000 2.10724000 2.10005000 2.11916000 2.09733468 0.01553443 19268 1393200000 2014.02.24 00:00 2.10675000 2.10205000 2.09935000 2.11136000 2.09778376 0.01505115 16810 1393286400 2014.02.25 00:00 2.10235000 2.10765000 2.09991000 2.11385000 2.09872340 0.01501507 18571 1393372800 2014.02.26 00:00 2.10771000 2.11175000 2.10375000 2.11175000 2.09996403 0.01521528 17608 1393459200 2014.02.27 00:00 2.11085000 2.10865000 2.10565000 2.11315000 2.10079126 0.01560871 17432 1393545600 2014.02.28 00:00 2.10933000 2.12274000 2.10865000 2.12445000 2.10288162 0.01703099 19525 1393804800 2014.03.03 00:00 2.12205000 2.11745000 2.11565000 2.12855000 2.10426908 0.01699218 17575 1393891200 2014.03.04 00:00 2.11585000 2.11475000 2.11255000 2.12485000 2.10526727 0.01570146 16134 1393977600 2014.03.05 00:00 2.11465000 2.12325000 2.11335000 2.12575000 2.10697991 0.01412987 15998 1394064000 2014.03.06 00:00 2.12338000 2.11745000 2.10905000 2.12397000 2.10797706 0.01173992 13028 1394150400 2014.03.07 00:00 2.11595000 2.12015000 2.11335000 2.12325000 2.10913639 0.01043703 11310 1394409600 2014.03.10 00:00 2.12155000 2.11105000 2.10655000 2.12577000 2.10931864 0.00877174 14229 1394496000 2014.03.11 00:00 2.11128000 2.10585000 2.10195000 2.11175000 2.10898829 0.00682224 13923 1394582400 2014.03.12 00:00 2.10545000 2.10435000 2.10249000 2.11147000 2.10854655 0.00674275 15855 1394668800 2014.03.13 00:00 2.10424000 2.10525000 2.10255000 2.11345000 2.10823259 0.00685598 19104 1394755200 2014.03.14 00:00 2.10455000 2.10425000 2.09755000 2.10635000 2.10785330 0.00702572 18382 1395014400 2014.03.17 00:00 2.10355000 2.10315000 2.09995000 2.10755000 2.10740536 0.00720170 14487 1395100800 2014.03.18 00:00 2.10286000 2.09625000 2.09125000 2.10545000 2.10634295 0.00795804 17415 1395187200 2014.03.19 00:00 2.09575000 2.10545000 2.09555000 2.10805000 2.10625791 0.00799514 20573 1395273600 2014.03.20 00:00 2.10528000 2.10855000 2.10385000 2.11227000 2.10647620 0.00790419 20575 1395360000 2014.03.21 00:00 2.10808000 2.09995000 2.09925000 2.11026000 2.10585466 0.00828982 12916 1395619200 2014.03.24 00:00 2.09785000 2.09665000 2.09445000 2.10205000 2.10497802 0.00888364 13037 1395705600 2014.03.25 00:00 2.09665000 2.09565000 2.09085000 2.09825000 2.10408964 0.00949683 14564 1395792000 2014.03.26 00:00 2.09515000 2.10155000 2.09165000 2.10305000 2.10384777 0.00946500 14008 1395878400 2014.03.27 00:00 2.09995000 2.09975000 2.09505000 2.10535000 2.10345751 0.00961311 15117 1395964800 2014.03.28 00:00 2.09985000 2.09392000 2.09255000 2.10035000 2.10254917 0.00917810 14767 1396224000 2014.03.31 00:00 2.09485000 2.09505000 2.09089000 2.09945000 2.10183496 0.00895101 16738 1396310400 2014.04.01 00:00 2.09499000 2.09375000 2.09335000 2.09865000 2.10106497 0.00889235 12473 1396396800 2014.04.02 00:00 2.09366000 2.09845000 2.09185000 2.10085000 2.10081592 0.00746625 11122 1396483200 2014.04.03 00:00 2.09805000 2.09625000 2.09345000 2.10325000 2.10038107 0.00663068 13519 1396569600 2014.04.04 00:00 2.09587000 2.08511000 2.08511000 2.09845000 2.09892669 0.00609310 11472 1396828800 2014.04.07 00:00 2.08605000 2.09045000 2.08365000 2.09555000 2.09811938 0.00584038 7965 1396915200 2014.04.08 00:00 2.09095000 2.09515000 2.08775000 2.09955000 2.09783658 0.00564161 10938 1397001600 2014.04.09 00:00 2.09525000 2.09305000 2.08585000 2.09715000 2.09738072 0.00557682 11635 1397088000 2014.04.10 00:00 2.09245000 2.09765000 2.09050000 2.09815000 2.09740636 0.00529176 12515 1397174400 2014.04.11 00:00 2.09505000 2.08845000 2.08505000 2.09895000 2.09655338 0.00540499 11140 1397433600 2014.04.14 00:00 2.08535000 2.09605000 2.08365000 2.09755000 2.09650544 0.00519945 11748 1397520000 2014.04.15 00:00 2.09617000 2.09465000 2.08785000 2.09875000 2.09632873 0.00521090 11453 1397606400 2014.04.16 00:00 2.09425000 2.09995000 2.09225000 2.10465000 2.09667361 0.00489836 11782 1397692800 2014.04.17 00:00 2.10015000 2.10335000 2.09895000 2.10591000 2.09730946 0.00455630 10892 1397779200 2014.04.18 00:00 2.10305000 2.10225000 2.09905000 2.10475000 2.09777999 0.00481875 4210 1398038400 2014.04.21 00:00 2.10065000 2.10195000 2.09955000 2.10745000 2.09817713 0.00504985 6396 1398124800 2014.04.22 00:00 2.10185000 2.11205000 2.10105000 2.11555000 2.09949836 0.00630993 10222 1398211200 2014.04.23 00:00 2.11225000 2.10795000 2.10625000 2.11735000 2.10030327 0.00688659 11901 1398297600 2014.04.24 00:00 2.10751000 2.11275000 2.10565000 2.11495000 2.10148868 0.00788870 11386 1398384000 2014.04.25 00:00 2.11265000 2.11045000 2.10965000 2.11665000 2.10234214 0.00829495 9689 1398643200 2014.04.28 00:00 2.10875000 2.11135000 2.10595000 2.11665000 2.10320003 0.00870207 12299 1398729600 2014.04.29 00:00 2.11185000 2.11305000 2.10905000 2.11635000 2.10413812 0.00905671 12094 1398816000 2014.04.30 00:00 2.11277000 2.11475000 2.11065000 2.12125000 2.10514878 0.00962955 14569 1398902400 2014.05.01 00:00 2.11427000 2.11585000 2.11405000 2.11875000 2.10616794 0.01006546 9158 1398988800 2014.05.02 00:00 2.11555000 2.11299000 2.11025000 2.11715000 2.10681766 0.00922436 13473 1399248000 2014.05.05 00:00 2.11155000 2.10885000 2.10645000 2.11305000 2.10701122 0.00853146 7944 1399334400 2014.05.06 00:00 2.10905000 2.11675000 2.10705000 2.11965000 2.10793872 0.00858913 12139 1399420800 2014.05.07 00:00 2.11705000 2.11715000 2.11625000 2.12025000 2.10881598 0.00833683 10821 1399507200 2014.05.08 00:00 2.11755000 2.11175000 2.10895000 2.12015000 2.10909541 0.00802791 15163 1399593600 2014.05.09 00:00 2.11125000 2.10284000 2.10155000 2.11355000 2.10849966 0.00667405 11353 1399852800 2014.05.12 00:00 2.10165000 2.10955000 2.09885000 2.11345000 2.10859969 0.00606267 8694 1399939200 2014.05.13 00:00 2.10865000 2.10705000 2.10595000 2.11395000 2.10845210 0.00524144 11927 1400025600 2014.05.14 00:00 2.10595000 2.09615000 2.09195000 2.10825000 2.10728047 0.00592593 14002 1400112000 2014.05.15 00:00 2.09545000 2.10165000 2.09405000 2.10485000 2.10674424 0.00620027 14289 1400198400 2014.05.16 00:00 2.10145000 2.10325000 2.10037000 2.10605000 2.10641145 0.00631875 11649 1400457600 2014.05.19 00:00 2.10255000 2.10195000 2.10005000 2.10605000 2.10598655 0.00653087 11302 1400544000 2014.05.20 00:00 2.10180000 2.10905000 2.10173000 2.11195000 2.10627831 0.00628175 12044 1400630400 2014.05.21 00:00 2.10845000 2.11415000 2.10675000 2.11905000 2.10702800 0.00616852 15233 1400716800 2014.05.22 00:00 2.11381000 2.11045000 2.10845000 2.11615000 2.10735390 0.00596034 15128 1400803200 2014.05.23 00:00 2.11055000 2.10715000 2.10565000 2.11345000 2.10733448 0.00592654 11619 1401062400 2014.05.26 00:00 2.10815000 2.11025000 2.10765000 2.11235000 2.10761215 0.00581087 9462 1401148800 2014.05.27 00:00 2.11005000 2.11205000 2.10870000 2.11935000 2.10803480 0.00566785 12823 1401235200 2014.05.28 00:00 2.11172000 2.09857000 2.09655000 2.11245000 2.10713339 0.00598083 14612 1401321600 2014.05.29 00:00 2.09765000 2.09705000 2.09425000 2.09975000 2.10617307 0.00620901 12166 1401408000 2014.05.30 00:00 2.09637000 2.10145000 2.09615000 2.10395000 2.10572325 0.00617737 13367 1401667200 2014.06.02 00:00 2.09955000 2.10455000 2.09925000 2.10595000 2.10561151 0.00616095 12945 1401753600 2014.06.03 00:00 2.10403000 2.10425000 2.10245000 2.10855000 2.10548185 0.00565405 13157 1401840000 2014.06.04 00:00 2.10405000 2.10525000 2.09995000 2.10795000 2.10545977 0.00501612 15219 1401926400 2014.06.05 00:00 2.10459000 2.10605000 2.10295000 2.11135000 2.10551598 0.00482081 16477 1402012800 2014.06.06 00:00 2.10545000 2.10275000 2.10005000 2.10845000 2.10525255 0.00480949 13918 1402272000 2014.06.09 00:00 2.10285000 2.09975000 2.09799000 2.10435000 2.10472850 0.00483274 10784 1402358400 2014.06.10 00:00 2.09895000 2.09375000 2.09205000 2.10335000 2.10368293 0.00535088 10950 1402444800 2014.06.11 00:00 2.09311000 2.09875000 2.09215000 2.10115000 2.10321313 0.00525639 10972 1402531200 2014.06.12 00:00 2.09885000 2.11235000 2.09705000 2.11265000 2.10408330 0.00547300 15272 1402617600 2014.06.13 00:00 2.11225000 2.12145000 2.11145000 2.12265000 2.10573728 0.00654826 15932 1402876800 2014.06.16 00:00 2.12165000 2.12375000 2.12075000 2.12655000 2.10745277 0.00763071 12722 1402963200 2014.06.17 00:00 2.12345000 2.12645000 2.11995000 2.12815000 2.10926203 0.00889987 13266 1403049600 2014.06.18 00:00 2.12602000 2.12165000 2.11685000 2.13115000 2.11044184 0.00950394 16105 1403136000 2014.06.19 00:00 2.12095000 2.12925000 2.11965000 2.13115000 2.11223309 0.01081710 15034 1403222400 2014.06.20 00:00 2.12885000 2.12465000 2.12395000 2.13325000 2.11341565 0.01143739 13289 1403481600 2014.06.23 00:00 2.12475000 2.12575000 2.12065000 2.12795000 2.11459035 0.01209157 10434 1403568000 2014.06.24 00:00 2.12515000 2.12155000 2.11885000 2.12815000 2.11525318 0.01239229 13958 1403654400 2014.06.25 00:00 2.12185000 2.12235000 2.11905000 2.12485000 2.11592907 0.01211759 12362 1403740800 2014.06.26 00:00 2.12105000 2.12665000 2.11955000 2.13075000 2.11695011 0.01185410 11812 1403827200 2014.06.27 00:00 2.12620000 2.12891000 2.12445000 2.12995000 2.11808914 0.01189180 9481 1404086400 2014.06.30 00:00 2.12505000 2.13205000 2.12335000 2.13415000 2.11941875 0.01217947 11518 1404172800 2014.07.01 00:00 2.13195000 2.13645000 2.13145000 2.13795000 2.12104077 0.01259535 11027 1404259200 2014.07.02 00:00 2.13566000 2.14135000 2.13505000 2.14205000 2.12297499 0.01324407 10355 1404345600 2014.07.03 00:00 2.14111000 2.13845000 2.13225000 2.14245000 2.12444880 0.01341127 11805 1404432000 2014.07.04 00:00 2.13825000 2.13625000 2.13415000 2.14135000 2.12557272 0.01294714 7937 1404691200 2014.07.07 00:00 2.13725000 2.13475000 2.13215000 2.13935000 2.12644675 0.01185599 9180 1404777600 2014.07.08 00:00 2.13465000 2.12925000 2.12465000 2.13645000 2.12671372 0.00935369 9134 1404864000 2014.07.09 00:00 2.12925000 2.12975000 2.12375000 2.13075000 2.12700289 0.00693579 11453 1404950400 2014.07.10 00:00 2.12945000 2.12675000 2.12425000 2.13035000 2.12697881 0.00612075 10849 1405036800 2014.07.11 00:00 2.12655000 2.12425000 2.12165000 2.12945000 2.12671892 0.00611820 10058 1405296000 2014.07.14 00:00 2.12235000 2.12015000 2.11725000 2.12625000 2.12609331 0.00649506 10200 1405382400 2014.07.15 00:00 2.12005000 2.13165000 2.11945000 2.13425000 2.12662252 0.00638971 15203 1405468800 2014.07.16 00:00 2.13165000 2.12855000 2.12595000 2.13315000 2.12680609 0.00622719 10766 1405555200 2014.07.17 00:00 2.12885000 2.12675000 2.12135000 2.12945000 2.12680075 0.00620534 11150 1405641600 2014.07.18 00:00 2.12595000 2.11975000 2.11515000 2.12705000 2.12612925 0.00665255 12075 1405900800 2014.07.21 00:00 2.11905000 2.11655000 2.11395000 2.12235000 2.12521694 0.00736155 8542 1405987200 2014.07.22 00:00 2.11606000 2.11525000 2.11305000 2.11935000 2.12426771 0.00807638 11447 1406073600 2014.07.23 00:00 2.11465000 2.10765000 2.10545000 2.11845000 2.12268507 0.00957971 12454 1406160000 2014.07.24 00:00 2.10735000 2.10805000 2.10435000 2.11085000 2.12129125 0.01070646 11813 1406246400 2014.07.25 00:00 2.10825000 2.10815000 2.10535000 2.11005000 2.12003970 0.01151899 9593 1406505600 2014.07.28 00:00 2.10665000 2.10855000 2.10585000 2.11105000 2.11894545 0.01195192 8256 1406592000 2014.07.29 00:00 2.10815000 2.10565000 2.10365000 2.10955000 2.11767921 0.01216228 10517 1406678400 2014.07.30 00:00 2.10595000 2.10449000 2.10341000 2.10700000 2.11642310 0.01177303 29897 1406764800 2014.07.31 00:00 2.10421000 2.10651000 2.10249000 2.10957000 2.11547899 0.01121771 30178 1406851200 2014.08.01 00:00 2.10583000 2.09734000 2.09639000 2.10932000 2.11375147 0.01143010 36160 1407110400 2014.08.04 00:00 2.09753000 2.10090000 2.09237000 2.10100000 2.11252752 0.01110692 22322 1407196800 2014.08.05 00:00 2.10043000 2.10650000 2.09659000 2.10720000 2.11195347 0.01067592 32286 1407283200 2014.08.06 00:00 2.10546000 2.10342000 2.09881000 2.10726000 2.11114076 0.01023228 30751 1407369600 2014.08.07 00:00 2.10299000 2.10759000 2.10220000 2.10993000 2.11080259 0.00970069 33738 1407456000 2014.08.08 00:00 2.10676000 2.10006000 2.09767000 2.10963000 2.10977949 0.00962506 36818 1407715200 2014.08.11 00:00 2.09910000 2.09790000 2.09567000 2.10048000 2.10864811 0.00981030 24119 1407801600 2014.08.12 00:00 2.09800000 2.10213000 2.09492000 2.10338000 2.10802734 0.00849832 29113 1407888000 2014.08.13 00:00 2.10190000 2.08502000 2.08303000 2.10618000 2.10583616 0.00868015 33850 1407974400 2014.08.14 00:00 2.08483000 2.07927000 2.07636000 2.08528000 2.10330605 0.00927677 32217 1408060800 2014.08.15 00:00 2.07900000 2.07656000 2.07511000 2.07968000 2.10075881 0.01036890 33130 1408320000 2014.08.18 00:00 2.07900000 2.08227000 2.07853000 2.08431000 2.09899797 0.01063673 25152 1408406400 2014.08.19 00:00 2.08162000 2.07261000 2.06974000 2.08289000 2.09648483 0.01167071 31548 1408492800 2014.08.20 00:00 2.07236000 2.07640000 2.07149000 2.08165000 2.09457199 0.01239915 36485 1408579200 2014.08.21 00:00 2.07599000 2.07162000 2.07125000 2.07761000 2.09238608 0.01327034 30107 1408665600 2014.08.22 00:00 2.07152000 2.07031000 2.06731000 2.07158000 2.09028360 0.01392897 30184 1408924800 2014.08.25 00:00 2.06735000 2.07210000 2.06516000 2.07453000 2.08855183 0.01411070 28915 1409011200 2014.08.26 00:00 2.07175000 2.06679000 2.06664000 2.07515000 2.08647927 0.01463841 30840 1409097600 2014.08.27 00:00 2.06655000 2.06820000 2.06488000 2.07104000 2.08473839 0.01483992 32766 1409184000 2014.08.28 00:00 2.06748000 2.07234000 2.06615000 2.07315000 2.08355759 0.01439871 31658 1409270400 2014.08.29 00:00 2.07235000 2.07195000 2.06779000 2.07418000 2.08245211 0.01439437 30268 1409529600 2014.09.01 00:00 2.07237000 2.07510000 2.07111000 2.07919000 2.08175191 0.01392880 26673 1409616000 2014.09.02 00:00 2.07465000 2.06424000 2.06383000 2.07758000 2.08008411 0.01335320 34839 1409702400 2014.09.03 00:00 2.06403000 2.05998000 2.05782000 2.06535000 2.07816943 0.01301367 26616 1409788800 2014.09.04 00:00 2.05975000 2.04999000 2.04957000 2.06092000 2.07548567 0.01264730 36914 1409875200 2014.09.05 00:00 2.04895000 2.04715000 2.04214000 2.04994000 2.07278704 0.01281767 37600 1410134400 2014.09.08 00:00 2.02788000 2.02741000 2.01935000 2.03516000 2.06846542 0.01505328 43082 1410220800 2014.09.09 00:00 2.02705000 2.03261000 2.02536000 2.03577000 2.06505061 0.01515570 40880 1410307200 2014.09.10 00:00 2.03285000 2.04666000 2.03042000 2.04897000 2.06329913 0.01505584 49852 1410393600 2014.09.11 00:00 2.04725000 2.05369000 2.04515000 2.05561000 2.06238397 0.01478671 56443 1410480000 2014.09.12 00:00 2.05275000 2.05394000 2.04358000 2.05580000 2.06157978 0.01455403 48827 1410739200 2014.09.15 00:00 2.05384000 2.05099000 2.05055000 2.05835000 2.06057123 0.01393789 46011 1410825600 2014.09.16 00:00 2.05085000 2.05023000 2.04009000 2.05355000 2.05958635 0.01379883 54311 1410912000 2014.09.17 00:00 2.04965000 2.06295000 2.04835000 2.06685000 2.05990670 0.01333016 47858 1410998400 2014.09.18 00:00 2.06165000 2.07602000 2.05895000 2.07881000 2.06144130 0.01378698 61740 1411084800 2014.09.19 00:00 2.07665000 2.06165000 2.06125000 2.09558000 2.06146118 0.01364843 66879 1411344000 2014.09.22 00:00 2.06589000 2.07737000 2.06055000 2.07788000 2.06297630 0.01430579 45994 1411430400 2014.09.23 00:00 2.07705000 2.07925000 2.06685000 2.08115000 2.06452618 0.01521944 48089 1411516800 2014.09.24 00:00 2.07855000 2.06993000 2.06855000 2.07998000 2.06504083 0.01543347 44737 1411603200 2014.09.25 00:00 2.07005000 2.07218000 2.06515000 2.07485000 2.06572075 0.01570126 52195 1411689600 2014.09.26 00:00 2.07245000 2.06945000 2.06640000 2.07439000 2.06607592 0.01581635 46033 1411948800 2014.09.29 00:00 2.06694000 2.07018000 2.06619000 2.07268000 2.06646678 0.01589883 48869 1412035200 2014.09.30 00:00 2.07015000 2.06793000 2.06245000 2.07280000 2.06660614 0.01596053 51663 1412121600 2014.10.01 00:00 2.06796000 2.05853000 2.05788000 2.06990000 2.06583698 0.01563810 51912 1412208000 2014.10.02 00:00 2.05805000 2.05331000 2.04895000 2.06449000 2.06464393 0.01500401 60296 1412294400 2014.10.03 00:00 2.05315000 2.04615000 2.04335000 2.05570000 2.06288261 0.01449883 47476 1412553600 2014.10.06 00:00 2.04347000 2.05061000 2.04068000 2.05254000 2.06171379 0.01224270 39129 1412640000 2014.10.07 00:00 2.05295000 2.05215000 2.04754000 2.05649000 2.06080295 0.01057939 53853 1412726400 2014.10.08 00:00 2.05135000 2.05818000 2.04985000 2.06085000 2.06055315 0.01013875 60473 1412812800 2014.10.09 00:00 2.05755000 2.04876000 2.04750000 2.05925000 2.05942999 0.01052399 55501 1412899200 2014.10.10 00:00 2.04915000 2.04901000 2.03977000 2.05065000 2.05843761 0.01092046 54363 1413158400 2014.10.13 00:00 2.04675000 2.04516000 2.04195000 2.05205000 2.05717307 0.01154344 54669 1413244800 2014.10.14 00:00 2.04505000 2.02900000 2.02807000 2.04663000 2.05448992 0.01386715 60317 1413331200 2014.10.15 00:00 2.02695000 2.03649000 2.02361000 2.04065000 2.05277565 0.01489399 77694 1413417600 2014.10.16 00:00 2.03591000 2.04913000 2.02810000 2.04954000 2.05242844 0.01409568 61802 1413504000 2014.10.17 00:00 2.04735000 2.04985000 2.04265000 2.05355000 2.05218288 0.01403185 56412 1413763200 2014.10.20 00:00 2.05016000 2.05141000 2.04703000 2.05390000 2.05210927 0.01287138 47005 1413849600 2014.10.21 00:00 2.05145000 2.04837000 2.04747000 2.05635000 2.05175315 0.01143957 53060 1413936000 2014.10.22 00:00 2.04845000 2.04302000 2.03407000 2.04950000 2.05092142 0.01095433 45655 1414022400 2014.10.23 00:00 2.04315000 2.04663000 2.03605000 2.04758000 2.05051271 0.00993422 51825 1414108800 2014.10.24 00:00 2.04615000 2.05055000 2.04175000 2.05316000 2.05051626 0.00898665 48027 1414368000 2014.10.27 00:00 2.05245000 2.05424000 2.05021000 2.05912000 2.05087091 0.00793855 43398 1414454400 2014.10.28 00:00 2.05395000 2.05203000 2.05047000 2.06038000 2.05098130 0.00700316 52253 1414540800 2014.10.29 00:00 2.05155000 2.04588000 2.04131000 2.05568000 2.05049546 0.00669568 55097 1414627200 2014.10.30 00:00 2.04535000 2.04396000 2.03932000 2.04739000 2.04987303 0.00657771 65818 1414713600 2014.10.31 00:00 2.04425000 2.05465000 2.04239000 2.05715000 2.05032798 0.00675776 72013 1414972800 2014.11.03 00:00 2.05656000 2.06151000 2.05125000 2.06417000 2.05139294 0.00754618 61078 1415059200 2014.11.04 00:00 2.06125000 2.06202000 2.05985000 2.06677000 2.05240504 0.00827322 60074 1415145600 2014.11.05 00:00 2.06235000 2.06578000 2.05645000 2.07141000 2.05367884 0.00922342 67967 1415232000 2014.11.06 00:00 2.06565000 2.05064000 2.04975000 2.06833000 2.05338943 0.00905368 77357 1415318400 2014.11.07 00:00 2.04995000 2.04366000 2.04360000 2.05376000 2.05246282 0.00887896 69616 1415577600 2014.11.10 00:00 2.04362000 2.04452000 2.04264000 2.05125000 2.05170636 0.00865504 49204 1415664000 2014.11.11 00:00 2.04470000 2.05456000 2.04179000 2.05715000 2.05197813 0.00709207 49539 1415750400 2014.11.12 00:00 2.05469000 2.03424000 2.03415000 2.05850000 2.05028879 0.00716444 65166 1415836800 2014.11.13 00:00 2.03305000 2.02759000 2.02659000 2.03993000 2.04812700 0.00878804 52669 1415923200 2014.11.14 00:00 2.02655000 2.03192000 2.02615000 2.03657000 2.04658348 0.00965988 61640 1416182400 2014.11.17 00:00 2.03155000 2.03045000 2.02699000 2.03725000 2.04504695 0.01047662 50428 1416268800 2014.11.18 00:00 2.02975000 2.02850000 2.02676000 2.03385000 2.04347105 0.01137477 55216 1416355200 2014.11.19 00:00 2.02775000 2.04677000 2.02632000 2.04917000 2.04378524 0.01131864 62911 1416441600 2014.11.20 00:00 2.04655000 2.03994000 2.03547000 2.05423000 2.04341903 0.01141611 67310 1416528000 2014.11.21 00:00 2.03960000 2.03440000 2.02983000 2.04253000 2.04256007 0.01165888 65449 1416787200 2014.11.24 00:00 2.03045000 2.04578000 2.03020000 2.04869000 2.04286673 0.01132525 54787 1416873600 2014.11.25 00:00 2.04602000 2.04263000 2.03879000 2.04796000 2.04284418 0.01114175 64221 1416960000 2014.11.26 00:00 2.04205000 2.04888000 2.04015000 2.05451000 2.04341902 0.01112601 58631 1417046400 2014.11.27 00:00 2.04845000 2.04257000 2.04115000 2.05251000 2.04333816 0.01113548 48764 1417132800 2014.11.28 00:00 2.04259000 2.03915000 2.03568000 2.05019000 2.04293929 0.01090808 58452 1417392000 2014.12.01 00:00 2.03835000 2.05483000 2.03657000 2.05685000 2.04407174 0.01043825 61099 1417478400 2014.12.02 00:00 2.05435000 2.05094000 2.04534000 2.05610000 2.04472586 0.00985829 53570 1417564800 2014.12.03 00:00 2.05045000 2.05808000 2.04597000 2.06035000 2.04599768 0.00955048 58418 1417651200 2014.12.04 00:00 2.05785000 2.05603000 2.05551000 2.06272000 2.04695314 0.01011155 61799 1417737600 2014.12.05 00:00 2.05555000 2.05915000 2.05107000 2.06981000 2.04811475 0.01088131 58098 1417996800 2014.12.08 00:00 2.05815000 2.06471000 2.05550000 2.06715000 2.04969525 0.01205297 58342 1418083200 2014.12.09 00:00 2.06499000 2.06189000 2.05546000 2.06888000 2.05085665 0.01280475 67622 1418169600 2014.12.10 00:00 2.06145000 2.05973000 2.05518000 2.06427000 2.05170173 0.01275470 65412 1418256000 2014.12.11 00:00 2.05935000 2.06494000 2.05308000 2.06696000 2.05296252 0.01237487 68226 1418342400 2014.12.12 00:00 2.06548000 2.06455000 2.05381000 2.06635000 2.05406609 0.01208879 56885 1418601600 2014.12.15 00:00 2.06138000 2.05271000 2.04782000 2.06429000 2.05393694 0.01084068 52994 1418688000 2014.12.16 00:00 2.05255000 2.05100000 2.03303000 2.05523000 2.05365723 0.00919551 67371 1418774400 2014.12.17 00:00 2.05097000 2.04034000 2.03518000 2.05416000 2.05238892 0.00935281 62353 1418860800 2014.12.18 00:00 2.04025000 2.05798000 2.04025000 2.05937000 2.05292141 0.00902436 58967 1418947200 2014.12.19 00:00 2.05815000 2.05386000 2.05315000 2.06466000 2.05301080 0.00801485 49824 1419206400 2014.12.22 00:00 2.05498000 2.05514000 2.05334000 2.06571000 2.05321358 0.00784272 32727 1419292800 2014.12.23 00:00 2.05471000 2.05612000 2.04685000 2.06500000 2.05349038 0.00745805 33738 1419379200 2014.12.24 00:00 2.05514000 2.05573000 2.05211000 2.05964000 2.05370368 0.00736368 24195 1419552000 2014.12.26 00:00 2.05658000 2.05916000 2.05263000 2.06151000 2.05422333 0.00689954 11361 1419811200 2014.12.29 00:00 2.05934000 2.05353000 2.05205000 2.06115000 2.05415730 0.00604774 32669 1419897600 2014.12.30 00:00 2.05399000 2.05496000 2.04976000 2.05816000 2.05423374 0.00601899 27866 1419984000 2014.12.31 00:00 2.05480000 2.05985000 2.05419000 2.06632000 2.05476863 0.00588376 24253 1420156800 2015.01.02 00:00 2.06125000 2.03975000 2.03921000 2.06595000 2.05333828 0.00714692 37071 1420416000 2015.01.05 00:00 2.02366000 2.03586000 2.02264000 2.04425000 2.05167368 0.00862865 55054 1420502400 2015.01.06 00:00 2.03505000 2.01935000 2.01806000 2.03697000 2.04859524 0.01191217 57967 1420588800 2015.01.07 00:00 2.01885000 2.02232000 2.01555000 2.02605000 2.04609283 0.01346939 61013 1420675200 2015.01.08 00:00 2.02185000 2.01667000 2.01045000 2.02338000 2.04329066 0.01531567 50154 1420761600 2015.01.09 00:00 2.01605000 2.02005000 2.01495000 2.02785000 2.04107726 0.01637151 56124 1421020800 2015.01.12 00:00 2.02018000 2.02375000 2.01478000 2.02652000 2.03942705 0.01640209 49422 1421107200 2015.01.13 00:00 2.02265000 2.02099000 2.01464000 2.02764000 2.03767114 0.01637641 58899 1421193600 2015.01.14 00:00 2.02102000 2.03223000 2.02045000 2.03491000 2.03715293 0.01620263 65519 1421280000 2015.01.15 00:00 2.03265000 2.01263000 2.00722000 2.03414000 2.03481742 0.01730571 66406 1421366400 2015.01.16 00:00 2.01123000 2.00798000 2.00306000 2.01954000 2.03226147 0.01887440 65280 1421625600 2015.01.19 00:00 2.00408000 2.01396000 2.00228000 2.02344000 2.03051847 0.01883941 41275 1421712000 2015.01.20 00:00 2.01275000 2.02370000 2.00977000 2.03395000 2.02986910 0.01830826 52610 1421798400 2015.01.21 00:00 2.02375000 2.02198000 2.01013000 2.02893000 2.02911775 0.01763332 64562 1421884800 2015.01.22 00:00 2.02095000 2.01023000 2.00617000 2.02653000 2.02731892 0.01730800 70629 1421971200 2015.01.23 00:00 2.00975000 2.01545000 2.00305000 2.02075000 2.02618855 0.01641846 72003 1422230400 2015.01.26 00:00 2.01719000 2.02754000 2.01465000 2.03029000 2.02631726 0.01466976 60498 1422316800 2015.01.27 00:00 2.02652000 2.03426000 2.02055000 2.03783000 2.02707371 0.01352305 66839 1422403200 2015.01.28 00:00 2.03355000 2.04734000 2.03149000 2.05811000 2.02900383 0.01323330 64458 1422489600 2015.01.29 00:00 2.04815000 2.03890000 2.03297000 2.05114000 2.02994632 0.01192885 62244 1422576000 2015.01.30 00:00 2.03785000 2.03887000 2.02899000 2.04225000 2.03079620 0.01232712 54314 1422835200 2015.02.02 00:00 2.03888000 2.03223000 2.02848000 2.04407000 2.03093275 0.01235506 49027 1422921600 2015.02.03 00:00 2.03123000 2.04138000 2.02692000 2.04391000 2.03192773 0.01280421 58042 1423008000 2015.02.04 00:00 2.04125000 2.04737000 2.03629000 2.05275000 2.03339842 0.01377497 57000 1423094400 2015.02.05 00:00 2.04665000 2.06085000 2.04513000 2.06227000 2.03601286 0.01566665 55051 1423180800 2015.02.06 00:00 2.06095000 2.06121000 2.05285000 2.06403000 2.03841258 0.01720411 50319 1423440000 2015.02.09 00:00 2.06175000 2.05906000 2.05686000 2.06714000 2.04037900 0.01827648 47825 1423526400 2015.02.10 00:00 2.05855000 2.06640000 2.05825000 2.06975000 2.04285719 0.01958272 52648 1423612800 2015.02.11 00:00 2.06575000 2.07337000 2.06575000 2.08167000 2.04576318 0.02164281 49557 1423699200 2015.02.12 00:00 2.07355000 2.08581000 2.06815000 2.08988000 2.04957716 0.02343516 58870 1423785600 2015.02.13 00:00 2.08595000 2.08391000 2.08257000 2.09013000 2.05284695 0.02382316 49250 1424044800 2015.02.16 00:00 2.08770000 2.08374000 2.08035000 2.09413000 2.05578915 0.02405645 34286 1424131200 2015.02.17 00:00 2.08326000 2.08049000 2.07584000 2.08679000 2.05814161 0.02424997 44695 1424217600 2015.02.18 00:00 2.08035000 2.09219000 2.07936000 2.10144000 2.06138431 0.02485605 51699 1424304000 2015.02.19 00:00 2.09225000 2.09340000 2.09115000 2.09935000 2.06443343 0.02381221 46392 1424390400 2015.02.20 00:00 2.09305000 2.09315000 2.08476000 2.10030000 2.06716834 0.02255377 52969 1424649600 2015.02.23 00:00 2.09140000 2.10096000 2.08896000 2.10179000 2.07038659 0.02251151 43298 1424736000 2015.02.24 00:00 2.10085000 2.09767000 2.09638000 2.10473000 2.07298501 0.02220653 48580 1424822400 2015.02.25 00:00 2.09704000 2.10102000 2.09635000 2.10449000 2.07565501 0.02267322 49714 1424908800 2015.02.26 00:00 2.10105000 2.09139000 2.08667000 2.10668000 2.07715358 0.02157415 57629 1424995200 2015.02.27 00:00 2.09165000 2.10120000 2.08855000 2.10450000 2.07944372 0.02062680 56424 1425254400 2015.03.02 00:00 2.10250000 2.09764000 2.09462000 2.10427000 2.08117670 0.01815275 46140 1425340800 2015.03.03 00:00 2.09796000 2.09295000 2.09145000 2.09889000 2.08229796 0.01593765 47697 1425427200 2015.03.04 00:00 2.09255000 2.08762000 2.08542000 2.09896000 2.08280482 0.01384703 51209 1425513600 2015.03.05 00:00 2.08675000 2.08901000 2.08394000 2.09042000 2.08339579 0.01286146 50350 1425600000 2015.03.06 00:00 2.08905000 2.06985000 2.06645000 2.09129000 2.08210572 0.01269062 53959 1425859200 2015.03.09 00:00 2.07182000 2.08802000 2.07136000 2.08887000 2.08266898 0.01137415 50017 1425945600 2015.03.10 00:00 2.08755000 2.09504000 2.08455000 2.09583000 2.08384717 0.01039653 68425 1426032000 2015.03.11 00:00 2.09316000 2.07334000 2.06760000 2.09514000 2.08284649 0.01101248 74621 1426118400 2015.03.12 00:00 2.07292000 2.05585000 2.05106000 2.07352000 2.08027540 0.01387649 68364 1426204800 2015.03.13 00:00 2.05475000 2.05229000 2.04290000 2.06485000 2.07761012 0.01652748 63879 1426464000 2015.03.16 00:00 2.04995000 2.06160000 2.04948000 2.06215000 2.07608535 0.01764069 56141 1426550400 2015.03.17 00:00 2.06135000 2.04721000 2.04572000 2.06215000 2.07333531 0.02008462 59472 1426636800 2015.03.18 00:00 2.04675000 2.06152000 2.03613000 2.08519000 2.07221005 0.02036102 69976 1426723200 2015.03.19 00:00 2.06325000 2.04637000 2.04005000 2.06515000 2.06974909 0.02169825 76441 1426809600 2015.03.20 00:00 2.04635000 2.05935000 2.04430000 2.06774000 2.06875870 0.02161355 69898 1427068800 2015.03.23 00:00 2.06270000 2.04055000 2.03647000 2.06728000 2.06607216 0.02232460 74397 1427155200 2015.03.24 00:00 2.04175000 2.02883000 2.02784000 2.04611000 2.06252529 0.02393067 68206 1427241600 2015.03.25 00:00 2.02855000 2.03956000 2.02735000 2.04309000 2.06033812 0.02361958 61617 1427328000 2015.03.26 00:00 2.03915000 2.03415000 2.02562000 2.04405000 2.05784401 0.02406063 63538 1427414400 2015.03.27 00:00 2.03435000 2.03473000 2.02965000 2.04288000 2.05564267 0.02319894 63254 1427673600 2015.03.30 00:00 2.03750000 2.03860000 2.02798000 2.04315000 2.05401956 0.02192546 54445 1427760000 2015.03.31 00:00 2.03685000 2.03311000 2.02838000 2.03946000 2.05202818 0.02102300 64961 1427846400 2015.04.01 00:00 2.03325000 2.01960000 2.01563000 2.03675000 2.04893978 0.02119900 57595 1427932800 2015.04.02 00:00 2.01994000 2.01041000 2.00899000 2.02255000 2.04527028 0.02146889 42294 1428019200 2015.04.03 00:00 2.01186000 2.01154000 2.00390000 2.01555000 2.04205787 0.02250219 25873 1428278400 2015.04.06 00:00 2.00945000 2.01381000 2.00897000 2.02241000 2.03936760 0.02126601 30318 1428364800 2015.04.07 00:00 2.01382000 2.01413000 2.01306000 2.02436000 2.03696401 0.01822909 59703 1428451200 2015.04.08 00:00 2.01265000 2.01672000 2.01245000 2.02635000 2.03503601 0.01692976 63864 1428537600 2015.04.09 00:00 2.01615000 1.99959000 1.99696000 2.02025000 2.03166020 0.01807388 55609 1428624000 2015.04.10 00:00 1.99925000 2.00099000 1.99085000 2.00409000 2.02873923 0.01883787 51831 1428883200 2015.04.13 00:00 1.99935000 2.01233000 1.99419000 2.01495000 2.02717645 0.01774692 59411 1428969600 2015.04.14 00:00 2.01235000 2.01066000 1.98939000 2.01363000 2.02560345 0.01755931 62414 1429056000 2015.04.15 00:00 2.01055000 2.01332000 2.00075000 2.01506000 2.02443360 0.01577331 61007 1429142400 2015.04.16 00:00 2.01325000 2.01551000 2.00657000 2.02135000 2.02358373 0.01503134 71105 1429228800 2015.04.17 00:00 2.01495000 2.01295000 2.00795000 2.02135000 2.02257100 0.01270869 64640 1429488000 2015.04.20 00:00 2.00930000 2.00939000 2.00685000 2.01440000 2.02131566 0.01205743 56504 1429574400 2015.04.21 00:00 2.00885000 2.01570000 2.00691000 2.02115000 2.02078084 0.01186185 61463 1429660800 2015.04.22 00:00 2.01575000 2.02636000 2.01065000 2.02869000 2.02131219 0.01134619 68610 1429747200 2015.04.23 00:00 2.02575000 2.01967000 2.01479000 2.02695000 2.02115579 0.01091493 64501 1429833600 2015.04.24 00:00 2.01965000 2.02225000 2.01415000 2.02515000 2.02126000 0.01054055 63585 1430092800 2015.04.27 00:00 2.01994000 2.02359000 2.01470000 2.02526000 2.02148190 0.00995651 61468 1430179200 2015.04.28 00:00 2.02219000 2.02014000 2.01310000 2.02625000 2.02135410 0.00952240 67923 1430265600 2015.04.29 00:00 2.01995000 2.03734000 2.01935000 2.04039000 2.02287657 0.01113513 67716 1430352000 2015.04.30 00:00 2.03725000 2.03195000 2.02953000 2.04960000 2.02374071 0.01150139 81931 1430438400 2015.05.01 00:00 2.03159000 2.01455000 2.01011000 2.03752000 2.02286540 0.01082756 46731 1430697600 2015.05.04 00:00 2.01131000 2.01313000 2.01044000 2.02015000 2.02193822 0.01034195 56197 1430784000 2015.05.05 00:00 2.01255000 2.02163000 2.01211000 2.02808000 2.02190887 0.01017923 70464 1430870400 2015.05.06 00:00 2.02035000 2.01717000 2.01153000 2.02415000 2.02145754 0.00995418 77812 1430956800 2015.05.07 00:00 2.01705000 2.03113000 2.01592000 2.03506000 2.02237873 0.00928298 76235 1431043200 2015.05.08 00:00 2.05115000 2.05055000 2.04355000 2.06703000 2.02506171 0.01085172 85616 1431302400 2015.05.11 00:00 2.04925000 2.08395000 2.04923000 2.08576000 2.03067012 0.01789621 61986 1431388800 2015.05.12 00:00 2.08375000 2.09152000 2.07450000 2.09655000 2.03646534 0.02330415 64174 1431475200 2015.05.13 00:00 2.09265000 2.08543000 2.07371000 2.09668000 2.04112865 0.02641485 68603 1431561600 2015.05.14 00:00 2.08475000 2.08152000 2.07445000 2.08729000 2.04497544 0.02836609 63528 1431648000 2015.05.15 00:00 2.08203000 2.07535000 2.07455000 2.08881000 2.04786826 0.02906279 60670 1431907200 2015.05.18 00:00 2.07637000 2.07895000 2.06975000 2.08091000 2.05082842 0.02935761 50077 1431993600 2015.05.19 00:00 2.07895000 2.07121000 2.05577000 2.08211000 2.05276952 0.02911771 63066 1432080000 2015.05.20 00:00 2.07169000 2.07618000 2.06876000 2.08376000 2.05499909 0.02948662 70085 1432166400 2015.05.21 00:00 2.07615000 2.09218000 2.07404000 2.09761000 2.05854013 0.03028423 63109 1432252800 2015.05.22 00:00 2.09138000 2.07015000 2.06606000 2.09265000 2.05964583 0.02950689 63696 1432512000 2015.05.25 00:00 2.06714000 2.07521000 2.06510000 2.08135000 2.06112814 0.02882509 33381 1432598400 2015.05.26 00:00 2.07462000 2.07642000 2.06491000 2.08175000 2.06258450 0.02770467 67524 1432684800 2015.05.27 00:00 2.07615000 2.07317000 2.06955000 2.08195000 2.06359265 0.02731978 63959 1432771200 2015.05.28 00:00 2.07285000 2.06442000 2.05926000 2.07526000 2.06367144 0.02639259 67216 1432857600 2015.05.29 00:00 2.06382000 2.05865000 2.04939000 2.06745000 2.06319321 0.02404383 62163 1433116800 2015.06.01 00:00 2.05846000 2.06128000 2.05435000 2.06585000 2.06301100 0.02131481 62137 1433203200 2015.06.02 00:00 2.06070000 2.06899000 2.05825000 2.06983000 2.06358043 0.01907348 71127 1433289600 2015.06.03 00:00 2.06515000 2.05908000 2.05432000 2.06986000 2.06315182 0.01624459 66760 1433376000 2015.06.04 00:00 2.05776000 2.06954000 2.05736000 2.07577000 2.06376021 0.01424135 65668 1433462400 2015.06.05 00:00 2.06815000 2.07255000 2.04663000 2.07436000 2.06459734 0.01345471 67287 1433721600 2015.06.08 00:00 2.07270000 2.07647000 2.07069000 2.08037000 2.06572807 0.01222953 58608 1433808000 2015.06.09 00:00 2.07645000 2.07883000 2.06399000 2.08015000 2.06697587 0.01037285 66175 1433894400 2015.06.10 00:00 2.07892000 2.08265000 2.06475000 2.08707000 2.06846864 0.00931006 71799 1433980800 2015.06.11 00:00 2.08185000 2.08584000 2.07462000 2.08993000 2.07012306 0.00893388 61948 1434067200 2015.06.12 00:00 2.08575000 2.08925000 2.08005000 2.09455000 2.07194467 0.00926003 67117 1434326400 2015.06.15 00:00 2.08701000 2.09950000 2.08237000 2.10130000 2.07456899 0.01056872 54480 1434412800 2015.06.16 00:00 2.09855000 2.10007000 2.09101000 2.10512000 2.07699766 0.01183483 56981 1434499200 2015.06.17 00:00 2.09965000 2.11479000 2.09945000 2.12326000 2.08059693 0.01462629 62511 1434585600 2015.06.18 00:00 2.11425000 2.11815000 2.10785000 2.11988000 2.08417341 0.01722142 68746 1434672000 2015.06.19 00:00 2.11785000 2.11685000 2.11575000 2.12306000 2.08728547 0.01904765 52899 1434931200 2015.06.22 00:00 2.11542000 2.11303000 2.10708000 2.12017000 2.08973733 0.02027064 51758 1435017600 2015.06.23 00:00 2.11205000 2.10808000 2.10479000 2.11605000 2.09148425 0.02089264 58605 1435104000 2015.06.24 00:00 2.10805000 2.10919000 2.10665000 2.12247000 2.09317051 0.02126400 57569 1435190400 2015.06.25 00:00 2.10845000 2.11505000 2.10512000 2.11731000 2.09525427 0.02127837 54653 1435276800 2015.06.26 00:00 2.11485000 2.12375000 2.11232000 2.12501000 2.09796815 0.02109925 50964 1435536000 2015.06.29 00:00 2.12082000 2.11783000 2.11475000 2.12915000 2.09985975 0.02021689 65400 1435622400 2015.06.30 00:00 2.11705000 2.11523000 2.10942000 2.12260000 2.10132359 0.01948426 57614 1435708800 2015.07.01 00:00 2.11395000 2.11210000 2.10313000 2.11902000 2.10234991 0.01726450 58715 1435795200 2015.07.02 00:00 2.11255000 2.10351000 2.09785000 2.11273000 2.10246040 0.01562865 52209 1435881600 2015.07.03 00:00 2.10335000 2.09603000 2.09397000 2.10937000 2.10184798 0.01426950 42073 1436140800 2015.07.06 00:00 2.09788000 2.10420000 2.09743000 2.10792000 2.10207198 0.01304773 55382 1436227200 2015.07.07 00:00 2.10436000 2.09333000 2.09166000 2.11055000 2.10123941 0.01241604 66886 1436313600 2015.07.08 00:00 2.09296000 2.07335000 2.06835000 2.09715000 2.09858328 0.01432578 65831 1436400000 2015.07.09 00:00 2.07265000 2.07517000 2.07222000 2.08398000 2.09635344 0.01605499 61331 1436486400 2015.07.10 00:00 2.07525000 2.09385000 2.07215000 2.09805000 2.09611502 0.01611850 58961 1436745600 2015.07.13 00:00 2.09571000 2.10059000 2.09345000 2.11094000 2.09654121 0.01589547 58262 1436832000 2015.07.14 00:00 2.10015000 2.12810000 2.09975000 2.12917000 2.09954681 0.01582262 61435 1436918400 2015.07.15 00:00 2.12705000 2.13545000 2.12365000 2.13806000 2.10296616 0.01610965 61015 1437004800 2015.07.16 00:00 2.13485000 2.13342000 2.12555000 2.13939000 2.10586652 0.01646891 58966 1437091200 2015.07.17 00:00 2.13215000 2.13235000 2.12422000 2.14141000 2.10838876 0.01702664 47050 1437350400 2015.07.20 00:00 2.13224000 2.13311000 2.13222000 2.14132000 2.11074316 0.01778971 49778 1437436800 2015.07.21 00:00 2.13255000 2.12053000 2.11904000 2.13583000 2.11167524 0.01793483 55699 1437523200 2015.07.22 00:00 2.12045000 2.13155000 2.11955000 2.13730000 2.11356808 0.01854014 56591 1437609600 2015.07.23 00:00 2.13075000 2.12334000 2.12030000 2.14110000 2.11449874 0.01874979 60413 1437696000 2015.07.24 00:00 2.12275000 2.12614000 2.12035000 2.13113000 2.11560743 0.01896848 48877 1437955200 2015.07.27 00:00 2.12708000 2.12890000 2.11690000 2.13226000 2.11687339 0.01940525 58669 1438041600 2015.07.28 00:00 2.12883000 2.12814000 2.12201000 2.13413000 2.11794640 0.01976935 60247 1438128000 2015.07.29 00:00 2.12759000 2.13554000 2.12276000 2.14300000 2.11962198 0.02044128 60363 1438214400 2015.07.30 00:00 2.13546000 2.14522000 2.13372000 2.14950000 2.12205989 0.02137215 60662 1438300800 2015.07.31 00:00 2.14408000 2.14266000 2.13296000 2.14659000 2.12402180 0.02142418 67644 1438560000 2015.08.03 00:00 2.14096000 2.14759000 2.14031000 2.15340000 2.12626639 0.02199676 57547 1438646400 2015.08.04 00:00 2.14706000 2.14881000 2.14133000 2.15382000 2.12841340 0.02164605 63877 1438732800 2015.08.05 00:00 2.14844000 2.15917000 2.14822000 2.16614000 2.13134260 0.01929850 67988 1438819200 2015.08.06 00:00 2.15789000 2.14617000 2.14364000 2.16904000 2.13275474 0.01502348 57838 1438905600 2015.08.07 00:00 2.14615000 2.14316000 2.13865000 2.15208000 2.13374571 0.01236805 60155 1439164800 2015.08.10 00:00 2.14293000 2.15261000 2.14229000 2.15628000 2.13554231 0.01034306 52303 1439251200 2015.08.11 00:00 2.15206000 2.18126000 2.14863000 2.19767000 2.13989638 0.01381953 66890 1439337600 2015.08.12 00:00 2.18150000 2.18298000 2.17545000 2.20653000 2.14399958 0.01677160 73391 1439424000 2015.08.13 00:00 2.18375000 2.17931000 2.16926000 2.18931000 2.14736248 0.01861359 59162 1439510400 2015.08.14 00:00 2.18008000 2.20103000 2.17550000 2.20148000 2.15247367 0.02236594 53248 1439769600 2015.08.17 00:00 2.19987000 2.19340000 2.19134000 2.21005000 2.15637142 0.02434927 49640 1439856000 2015.08.18 00:00 2.19354000 2.19766000 2.18491000 2.20628000 2.16030366 0.02534265 54473 1439942400 2015.08.19 00:00 2.19730000 2.19986000 2.18997000 2.20300000 2.16407093 0.02663802 62339 1440028800 2015.08.20 00:00 2.19978000 2.20011000 2.18841000 2.20469000 2.16750322 0.02678932 66453 1440115200 2015.08.21 00:00 2.20099000 2.20853000 2.19670000 2.21400000 2.17141054 0.02724832 68705 1440374400 2015.08.24 00:00 2.20819000 2.22409000 2.20650000 2.23111000 2.17642763 0.02866209 82245 1440460800 2015.08.25 00:00 2.22375000 2.20424000 2.19635000 2.22404000 2.17907643 0.02756691 78958 1440547200 2015.08.26 00:00 2.20383000 2.17350000 2.17109000 2.20981000 2.17854534 0.02577471 76262 1440633600 2015.08.27 00:00 2.17328000 2.15399000 2.15206000 2.17593000 2.17620673 0.02524335 68338 1440720000 2015.08.28 00:00 2.15277000 2.16834000 2.15061000 2.16989000 2.17545752 0.02424326 61041 1440979200 2015.08.31 00:00 2.16358000 2.16505000 2.16173000 2.18215000 2.17446633 0.02372026 45792 1441065600 2015.09.01 00:00 2.16493000 2.16135000 2.15616000 2.17133000 2.17321715 0.02352025 65025 1441152000 2015.09.02 00:00 2.16205000 2.16455000 2.15789000 2.16975000 2.17239171 0.02364465 67749 1441238400 2015.09.03 00:00 2.16065000 2.16085000 2.15238000 2.17035000 2.17129250 0.02347403 60940 1441324800 2015.09.04 00:00 2.15805000 2.15959000 2.15165000 2.16507000 2.17017798 0.02329285 58186 1441584000 2015.09.07 00:00 2.15995000 2.17911000 2.15785000 2.18347000 2.17102865 0.02258596 50312 1441670400 2015.09.08 00:00 2.17860000 2.18205000 2.17794000 2.19350000 2.17207830 0.02206758 56917 1441756800 2015.09.09 00:00 2.18205000 2.17695000 2.16961000 2.18274000 2.17254227 0.02173941 56846 1441843200 2015.09.10 00:00 2.17725000 2.18205000 2.17336000 2.18781000 2.17344777 0.02137867 66474 1441929600 2015.09.11 00:00 2.18035000 2.17635000 2.17350000 2.18676000 2.17372417 0.02037180 52278 1442188800 2015.09.14 00:00 2.17575000 2.16835000 2.16201000 2.18105000 2.17321235 0.02010273 49484 1442275200 2015.09.15 00:00 2.16815000 2.15035000 2.14925000 2.17015000 2.17103498 0.02063489 54336 1442361600 2015.09.16 00:00 2.14945000 2.16135000 2.14373000 2.17058000 2.17011260 0.01997558 51895 1442448000 2015.09.17 00:00 2.16315000 2.17905000 2.16265000 2.18039000 2.17096378 0.01872047 58793 1442534400 2015.09.18 00:00 2.17845000 2.16865000 2.16705000 2.18258000 2.17074342 0.01676617 63577 1442793600 2015.09.21 00:00 2.17545000 2.18585000 2.17149000 2.19181000 2.17218214 0.01230154 52647 1442880000 2015.09.22 00:00 2.18595000 2.17505000 2.17405000 2.19469000 2.17245527 0.01009101 55913 1442966400 2015.09.23 00:00 2.17565000 2.17225000 2.16945000 2.18613000 2.17243572 0.01008281 59156 1443052800 2015.09.24 00:00 2.17385000 2.16555000 2.16541000 2.18220000 2.17177994 0.00918876 60085 1443139200 2015.09.25 00:00 2.16335000 2.16365000 2.15446000 2.17265000 2.17100566 0.00921058 56334 1443398400 2015.09.28 00:00 2.15995000 2.16595000 2.15955000 2.17728000 2.17052417 0.00914055 66127 1443484800 2015.09.29 00:00 2.16585000 2.16295000 2.16017000 2.17383000 2.16980282 0.00905594 74545 1443571200 2015.09.30 00:00 2.16295000 2.15015000 2.14885000 2.16549000 2.16793112 0.01007878 72793 1443657600 2015.10.01 00:00 2.14965000 2.16405000 2.14895000 2.16781000 2.16756149 0.01005477 61956 1443744000 2015.10.02 00:00 2.16345000 2.17315000 2.16235000 2.18645000 2.16809373 0.00984977 76105 1444003200 2015.10.05 00:00 2.17345000 2.15005000 2.14835000 2.17975000 2.16637528 0.01059393 78983 1444089600 2015.10.06 00:00 2.15015000 2.15935000 2.14801000 2.16660000 2.16570621 0.01021961 67273 1444176000 2015.10.07 00:00 2.16035000 2.16285000 2.15267000 2.17301000 2.16543419 0.00996110 77704 1444262400 2015.10.08 00:00 2.16275000 2.15425000 2.15384000 2.17228000 2.16436903 0.00963655 77593 1444348800 2015.10.09 00:00 2.15415000 2.13185000 2.13185000 2.15755000 2.16127198 0.01187972 81853 1444608000 2015.10.12 00:00 2.13035000 2.14635000 2.13015000 2.15056000 2.15985083 0.01241888 59842 1444694400 2015.10.13 00:00 2.14355000 2.13755000 2.12801000 2.15452000 2.15772695 0.01364099 76835 1444780800 2015.10.14 00:00 2.13695000 2.13315000 2.11763000 2.14125000 2.15538628 0.01523612 85494 1444867200 2015.10.15 00:00 2.13285000 2.12805000 2.12375000 2.13700000 2.15278283 0.01610809 84117 1444953600 2015.10.16 00:00 2.12755000 2.13595000 2.12555000 2.14233000 2.15117970 0.01654127 67335 1445212800 2015.10.19 00:00 2.13145000 2.14645000 2.13085000 2.14834000 2.15072925 0.01474148 58831 1445299200 2015.10.20 00:00 2.14665000 2.14685000 2.14385000 2.15433000 2.15035980 0.01378218 63708 1445385600 2015.10.21 00:00 2.14775000 2.14965000 2.14349000 2.15631000 2.15029220 0.01289025 66165 1445472000 2015.10.22 00:00 2.14895000 2.14585000 2.14283000 2.15848000 2.14986913 0.01248117 80027 1445558400 2015.10.23 00:00 2.14535000 2.13898000 2.13183000 2.14765000 2.14883207 0.01232239 83845 1445817600 2015.10.26 00:00 2.13605000 2.13655000 2.13402000 2.14385000 2.14766235 0.01197730 63040 1445904000 2015.10.27 00:00 2.13715000 2.13505000 2.13075000 2.14013000 2.14646118 0.01174348 66632 1445990400 2015.10.28 00:00 2.13695000 2.13995000 2.12526000 2.14319000 2.14584106 0.01178596 75701 1446076800 2015.10.29 00:00 2.14005000 2.14735000 2.13796000 2.15143000 2.14598477 0.01107782 78262 1446163200 2015.10.30 00:00 2.14555000 2.15905000 2.14358000 2.16685000 2.14722908 0.01001024 83933 1446422400 2015.11.02 00:00 2.15995000 2.15355000 2.15190000 2.17363000 2.14783107 0.01027304 65136 1446508800 2015.11.03 00:00 2.15285000 2.15105000 2.14955000 2.15885000 2.14813764 0.01009217 65070 1446595200 2015.11.04 00:00 2.15065000 2.15675000 2.14808000 2.16156000 2.14895786 0.01013269 72493 1446681600 2015.11.05 00:00 2.15695000 2.13885000 2.13846000 2.16671000 2.14799521 0.00978381 82403 1446768000 2015.11.06 00:00 2.13895000 2.13540000 2.12195000 2.14362000 2.14679566 0.00896448 78659 1447027200 2015.11.09 00:00 2.13145000 2.14975000 2.13145000 2.15424000 2.14707703 0.00910170 67786 1447113600 2015.11.10 00:00 2.14925000 2.14945000 2.14525000 2.15343000 2.14730303 0.00894866 68146 1447200000 2015.11.11 00:00 2.14825000 2.15925000 2.14672000 2.16335000 2.14844083 0.00912716 69765 1447286400 2015.11.12 00:00 2.15875000 2.15985000 2.15297000 2.16195000 2.14952742 0.00859164 83139 1447372800 2015.11.13 00:00 2.16045000 2.16885000 2.15655000 2.16925000 2.15136767 0.00952442 71824 1447632000 2015.11.16 00:00 2.16585000 2.16165000 2.15829000 2.16935000 2.15234694 0.01000138 66417 1447718400 2015.11.17 00:00 2.16035000 2.16545000 2.15755000 2.16724000 2.15359485 0.01068792 70362 1447804800 2015.11.18 00:00 2.16575000 2.16495000 2.16095000 2.17120000 2.15467629 0.01126694 72150 1447891200 2015.11.19 00:00 2.16515000 2.15995000 2.15535000 2.16935000 2.15517855 0.01130478 84093 1447977600 2015.11.20 00:00 2.15935000 2.14465000 2.14295000 2.16216000 2.15417583 0.01070449 70643 1448236800 2015.11.23 00:00 2.13935000 2.14265000 2.13895000 2.15285000 2.15307813 0.01012432 77387 1448323200 2015.11.24 00:00 2.14275000 2.12625000 2.12505000 2.14436000 2.15052307 0.01104040 73739 1448409600 2015.11.25 00:00 2.12505000 2.12425000 2.11612000 2.12816000 2.14802087 0.01261744 79691 1448496000 2015.11.26 00:00 2.12035000 2.12595000 2.11975000 2.12903000 2.14591889 0.01399132 63594 1448582400 2015.11.27 00:00 2.12306000 2.12175000 2.11935000 2.12925000 2.14361709 0.01520786 63240 1448841600 2015.11.30 00:00 2.11945000 2.12355000 2.11735000 2.12746000 2.14170594 0.01616168 62040 1448928000 2015.12.01 00:00 2.12335000 2.11955000 2.11862000 2.13225000 2.13959585 0.01730516 75800 1449014400 2015.12.02 00:00 2.12065000 2.11005000 2.10465000 2.12391000 2.13678196 0.01879474 82779 1449100800 2015.12.03 00:00 2.10895000 2.11065000 2.09985000 2.11315000 2.13429320 0.02037939 106952 1449187200 2015.12.04 00:00 2.11055000 2.11065000 2.10265000 2.11518000 2.13204147 0.02176641 110393 1449446400 2015.12.07 00:00 2.10855000 2.11635000 2.10695000 2.12015000 2.13054704 0.02216534 79608 1449532800 2015.12.08 00:00 2.11495000 2.11315000 2.10990000 2.12029000 2.12889018 0.02260401 87135 1449619200 2015.12.09 00:00 2.11355000 2.13215000 2.10693000 2.13605000 2.12920064 0.02148530 95985 1449705600 2015.12.10 00:00 2.13045000 2.12685000 2.11848000 2.13287000 2.12897677 0.02041775 87690 1449792000 2015.12.11 00:00 2.12735000 2.15074000 2.12544000 2.15344000 2.13104946 0.01872210 87047 1450051200 2015.12.14 00:00 2.14735000 2.13295000 2.12805000 2.14918000 2.13123046 0.01743225 93422 1450137600 2015.12.15 00:00 2.13305000 2.11355000 2.11087000 2.13965000 2.12954661 0.01595945 97729 1450224000 2015.12.16 00:00 2.11415000 2.10845000 2.10385000 2.12215000 2.12753741 0.01424377 98133 1450310400 2015.12.17 00:00 2.10835000 2.11305000 2.10665000 2.12155000 2.12615765 0.01229736 98173 1450396800 2015.12.18 00:00 2.11235000 2.10385000 2.10205000 2.11735000 2.12403312 0.01195677 97028 1450656000 2015.12.21 00:00 2.09949000 2.09425000 2.09405000 2.10785000 2.12119663 0.01220285 85833 1450742400 2015.12.22 00:00 2.09445000 2.08105000 2.07806000 2.09665000 2.11737314 0.01442189 81956 1450828800 2015.12.23 00:00 2.08095000 2.08806000 2.07415000 2.09755000 2.11458141 0.01556225 61100 1450915200 2015.12.24 00:00 2.08805000 2.09085000 2.08695000 2.10055000 2.11232128 0.01619195 40339 1451260800 2015.12.28 00:00 2.08937000 2.09215000 2.08937000 2.10085000 2.11040020 0.01670264 38198 1451347200 2015.12.29 00:00 2.08762000 2.09265000 2.08762000 2.10345000 2.10870971 0.01696348 62477 1451433600 2015.12.30 00:00 2.09025000 2.09505000 2.08943000 2.10255000 2.10740878 0.01712325 59272 1451520000 2015.12.31 00:00 2.09385000 2.08565000 2.08355000 2.10085000 2.10533652 0.01793424 48826 1451865600 2016.01.04 00:00 2.08947000 2.09508000 2.08275000 2.10777000 2.10435971 0.01814800 99646 1451952000 2016.01.05 00:00 2.09575000 2.09135000 2.08895000 2.09901000 2.10312069 0.01846865 91308 1452038400 2016.01.06 00:00 2.09015000 2.10045000 2.08925000 2.10465000 2.10286634 0.01826886 116606 1452124800 2016.01.07 00:00 2.09925000 2.09295000 2.08244000 2.11145000 2.10192192 0.01834449 108581 1452211200 2016.01.08 00:00 2.09325000 2.09475000 2.08642000 2.10286000 2.10123888 0.01715323 102163 1452470400 2016.01.11 00:00 2.09315000 2.08545000 2.08325000 2.10015000 2.09973518 0.01651626 85305 1452556800 2016.01.12 00:00 2.08080000 2.07735000 2.06329000 2.09435000 2.09760326 0.01258141 95718 1452643200 2016.01.13 00:00 2.07685000 2.06955000 2.06181000 2.07699000 2.09493152 0.01091753 101607 1452729600 2016.01.14 00:00 2.06975000 2.07035000 2.06845000 2.07764000 2.09259042 0.01094043 96559 1452816000 2016.01.15 00:00 2.06985000 2.05245000 2.05183000 2.07548000 2.08876752 0.01302383 87881 1453075200 2016.01.18 00:00 2.05104000 2.04963000 2.04437000 2.06023000 2.08504014 0.01426960 51547 1453161600 2016.01.19 00:00 2.04936000 2.03305000 2.03025000 2.05755000 2.08008870 0.01765187 69498 1453248000 2016.01.20 00:00 2.03215000 2.03965000 2.03005000 2.04678000 2.07623739 0.01971845 71082 1453334400 2016.01.21 00:00 2.03945000 2.03645000 2.02495000 2.04297000 2.07244812 0.02200605 81599 1453420800 2016.01.22 00:00 2.03775000 2.03885000 2.03277000 2.05042000 2.06924830 0.02344950 69696 1453680000 2016.01.25 00:00 2.03725000 2.03685000 2.03165000 2.04379000 2.06616275 0.02454295 56386 1453766400 2016.01.26 00:00 2.03655000 2.04625000 2.02655000 2.04835000 2.06426629 0.02456615 67418 1453852800 2016.01.27 00:00 2.04645000 2.03865000 2.03336000 2.04835000 2.06182665 0.02475537 68892 1453939200 2016.01.28 00:00 2.03745000 2.05005000 2.03245000 2.05520000 2.06070506 0.02390075 79495 1454025600 2016.01.29 00:00 2.05025000 2.02755000 2.01515000 2.05233000 2.05754744 0.02467890 94990 1454284800 2016.02.01 00:00 2.02865000 2.05275000 2.02533000 2.05565000 2.05709054 0.02327017 76534 1454371200 2016.02.02 00:00 2.05225000 2.05825000 2.04434000 2.06137000 2.05720096 0.02197248 73493 1454457600 2016.02.03 00:00 2.05855000 2.06365000 2.05655000 2.07989000 2.05781516 0.01983777 75704 1454544000 2016.02.04 00:00 2.06365000 2.03835000 2.03305000 2.06735000 2.05596133 0.01833904 92094 1454630400 2016.02.05 00:00 2.03835000 2.04003000 2.02525000 2.04431000 2.05444406 0.01608657 65961 1454889600 2016.02.08 00:00 2.03334000 2.02685000 2.02055000 2.04366000 2.05181606 0.01477448 65219 1454976000 2016.02.09 00:00 2.02685000 2.02065000 2.01135000 2.03278000 2.04884786 0.01412763 75155 1455062400 2016.02.10 00:00 2.02005000 2.02075000 2.00950000 2.02849000 2.04617187 0.01372700 74942 1455148800 2016.02.11 00:00 2.02035000 2.01065000 2.00055000 2.02325000 2.04278884 0.01362612 81244 1455235200 2016.02.12 00:00 2.01095000 2.02575000 2.00824000 2.03053000 2.04116609 0.01348128 69106 1455494400 2016.02.15 00:00 2.02136000 2.02005000 2.01760000 2.03723000 2.03915504 0.01359209 93940 1455580800 2016.02.16 00:00 2.02015000 2.00950000 2.00559000 2.03410000 2.03633075 0.01455304 122609 1455667200 2016.02.17 00:00 2.00943000 2.00438000 2.00225000 2.01828000 2.03328782 0.01591152 136395 1455753600 2016.02.18 00:00 2.00422000 2.00979000 2.00339000 2.01926000 2.03104993 0.01671642 116997 1455840000 2016.02.19 00:00 2.00969000 2.02194000 2.00556000 2.02263000 2.03018232 0.01677634 123699 1456099200 2016.02.22 00:00 2.00266000 1.97877000 1.97190000 2.01085000 2.02528591 0.02040208 134487 1456185600 2016.02.23 00:00 1.97863000 1.97198000 1.96895000 1.98953000 2.02020915 0.02354385 129131 1456272000 2016.02.24 00:00 1.97223000 1.95591000 1.95117000 1.97536000 2.01408543 0.02799323 133674 1456358400 2016.02.25 00:00 1.95599000 1.95586000 1.95056000 1.96174000 2.00854015 0.03060699 117382 1456444800 2016.02.26 00:00 1.95587000 1.95144000 1.94846000 1.96581000 2.00310204 0.03387441 127453 1456704000 2016.02.29 00:00 1.95164000 1.95559000 1.94564000 1.96158000 1.99857708 0.03453859 106069 1456790400 2016.03.01 00:00 1.95571000 1.95267000 1.94938000 1.96332000 1.99420498 0.03416009 116595 1456876800 2016.03.02 00:00 1.95201000 1.96486000 1.95154000 1.97085000 1.99141022 0.03148156 117908 1456963200 2016.03.03 00:00 1.96487000 1.96727000 1.95378000 1.97083000 1.98911115 0.03039298 101160 1457049600 2016.03.04 00:00 1.96765000 1.95498000 1.94496000 1.96895000 1.98586056 0.02936103 110064 1457308800 2016.03.07 00:00 1.95420000 1.96477000 1.95285000 1.96836000 1.98385194 0.02836210 85744 1457395200 2016.03.08 00:00 1.96480000 1.96732000 1.96332000 1.97425000 1.98227747 0.02740130 105874 1457481600 2016.03.09 00:00 1.96720000 1.96391000 1.95818000 1.97023000 1.98052819 0.02626933 106138 1457568000 2016.03.10 00:00 1.96255000 1.96994000 1.95551000 1.97980000 1.97951979 0.02543440 129392 1457654400 2016.03.11 00:00 1.96908000 1.97410000 1.96102000 1.97955000 1.97900362 0.02319249 97231 1457913600 2016.03.14 00:00 1.97282000 1.96668000 1.96627000 1.97868000 1.97782994 0.02118313 97399 1458000000 2016.03.15 00:00 1.96667000 1.95354000 1.95273000 1.97086000 1.97551661 0.01996294 100585 1458086400 2016.03.16 00:00 1.95394000 1.94493000 1.94389000 1.95933000 1.97260360 0.01908742 122773 1458172800 2016.03.17 00:00 1.94447000 1.95336000 1.93664000 1.96271000 1.97077088 0.01695071 122035 1458259200 2016.03.18 00:00 1.95320000 1.96743000 1.95249000 1.96945000 1.97045270 0.01230208 103510 1458518400 2016.03.21 00:00 1.95957000 1.95241000 1.95230000 1.96835000 1.96873435 0.01152072 101581 1458604800 2016.03.22 00:00 1.95252000 1.92989000 1.92989000 1.96202000 1.96503488 0.01201856 110209 1458691200 2016.03.23 00:00 1.92974000 1.92745000 1.92525000 1.93935000 1.96145537 0.01286981 94243 1458777600 2016.03.24 00:00 1.92755000 1.93659000 1.92593000 1.94116000 1.95908724 0.01321154 84160 1458864000 2016.03.25 00:00 1.93669000 1.93842000 1.93285000 1.94111000 1.95711893 0.01348942 52790 1459123200 2016.03.28 00:00 1.93628000 1.95059000 1.93494000 1.95456000 1.95649713 0.01348331 55729 1459209600 2016.03.29 00:00 1.95097000 1.94631000 1.94543000 1.95626000 1.95552693 0.01355666 113658 1459296000 2016.03.30 00:00 1.94644000 1.93949000 1.93949000 1.95232000 1.95399960 0.01372346 126761 1459382400 2016.03.31 00:00 1.93938000 1.93465000 1.92655000 1.94263000 1.95215678 0.01391681 120690 1459468800 2016.04.01 00:00 1.93485000 1.92035000 1.91239000 1.93994000 1.94912756 0.01551184 114810 1459728000 2016.04.04 00:00 1.91886000 1.92692000 1.91690000 1.93341000 1.94701256 0.01592641 95270 1459814400 2016.04.05 00:00 1.92691000 1.91930000 1.91648000 1.93563000 1.94437327 0.01649437 105938 1459900800 2016.04.06 00:00 1.91934000 1.90124000 1.89995000 1.91980000 1.94026534 0.01868056 117487 1459987200 2016.04.07 00:00 1.90118000 1.89936000 1.89670000 1.90807000 1.93636959 0.01987680 124583 1460073600 2016.04.08 00:00 1.89947000 1.90411000 1.89612000 1.90891000 1.93329725 0.01951834 98460 1460332800 2016.04.11 00:00 1.90189000 1.91140000 1.89903000 1.91861000 1.93121180 0.01875787 100389 1460419200 2016.04.12 00:00 1.91183000 1.91617000 1.90983000 1.92916000 1.92977924 0.01843208 117618 1460505600 2016.04.13 00:00 1.91701000 1.91704000 1.91483000 1.92536000 1.92856598 0.01837046 124848 1460592000 2016.04.14 00:00 1.91732000 1.92793000 1.91332000 1.93307000 1.92850541 0.01751384 121492 1460678400 2016.04.15 00:00 1.92789000 1.92875000 1.92200000 1.93106000 1.92852871 0.01520129 91969 1460937600 2016.04.18 00:00 1.92581000 1.92749000 1.91974000 1.93282000 1.92842978 0.01421138 84027 1461024000 2016.04.19 00:00 1.92752000 1.92377000 1.92046000 1.93199000 1.92798599 0.01414131 110745 1461110400 2016.04.20 00:00 1.92326000 1.92497000 1.92187000 1.93320000 1.92769876 0.01409384 120762 1461196800 2016.04.21 00:00 1.92507000 1.93152000 1.92507000 1.94058000 1.92806268 0.01406706 108926 1461283200 2016.04.22 00:00 1.93166000 1.95176000 1.93019000 1.95331000 1.93031957 0.01545349 103194 1461542400 2016.04.25 00:00 1.95963000 1.95630000 1.94931000 1.96275000 1.93279390 0.01680111 105083 1461628800 2016.04.26 00:00 1.95641000 1.96932000 1.95597000 1.97750000 1.93627257 0.01987714 122646 1461715200 2016.04.27 00:00 1.96918000 1.96053000 1.96007000 1.97293000 1.93858281 0.02166124 111573 1461801600 2016.04.28 00:00 1.96056000 1.96370000 1.95540000 1.96702000 1.94097492 0.02347523 113787 1461888000 2016.04.29 00:00 1.96331000 1.96480000 1.95827000 1.97154000 1.94324397 0.02464076 114093 1462147200 2016.05.02 00:00 1.96100000 1.96540000 1.96009000 1.97060000 1.94535407 0.02578850 42658 1462233600 2016.05.03 00:00 1.96528000 1.96395000 1.96350000 1.97934000 1.94712511 0.02620160 120131 1462320000 2016.05.04 00:00 1.96416000 1.96771000 1.96007000 1.97122000 1.94908558 0.02527702 118010 1462406400 2016.05.05 00:00 1.96851000 1.96671000 1.96277000 1.97176000 1.95076409 0.02359814 96727 1462492800 2016.05.06 00:00 1.96681000 1.96316000 1.96126000 1.97219000 1.95194466 0.02168980 109775 1462752000 2016.05.09 00:00 1.96188000 1.97496000 1.95825000 1.97684000 1.95413659 0.02086947 98569 1462838400 2016.05.10 00:00 1.97485000 1.97448000 1.97286000 1.98124000 1.95607406 0.01998096 94748 1462924800 2016.05.11 00:00 1.97474000 1.97143000 1.97143000 1.98066000 1.95753653 0.01852702 87572 1463011200 2016.05.12 00:00 1.97133000 1.98231000 1.97108000 1.98974000 1.95989591 0.01843514 105342 1463097600 2016.05.13 00:00 1.98205000 1.97002000 1.96811000 1.98702000 1.96086011 0.01731138 106167 1463356800 2016.05.16 00:00 1.97030000 1.97062000 1.96222000 1.97292000 1.96178962 0.01579912 76651 1463443200 2016.05.17 00:00 1.97072000 1.97890000 1.97056000 1.98614000 1.96341918 0.01373468 100639 1463529600 2016.05.18 00:00 1.97879000 2.01591000 1.97741000 2.01701000 1.96841831 0.01516361 127984 1463616000 2016.05.19 00:00 2.01588000 2.01555000 2.00781000 2.02166000 1.97290704 0.01604835 118783 1463702400 2016.05.20 00:00 2.01574000 2.00263000 2.00180000 2.01630000 1.97573780 0.01661270 103638 1463961600 2016.05.23 00:00 2.00173000 1.99441000 1.99217000 2.00723000 1.97751610 0.01654747 109592 1464048000 2016.05.24 00:00 1.99403000 2.02081000 1.99357000 2.02328000 1.98163933 0.01912191 119178 1464134400 2016.05.25 00:00 2.02121000 2.02329000 2.01379000 2.03097000 1.98560606 0.02094554 125082 1464220800 2016.05.26 00:00 2.02342000 2.01360000 2.01294000 2.03098000 1.98827215 0.02154231 120071 1464307200 2016.05.27 00:00 2.01481000 2.01650000 2.00986000 2.01948000 1.99096052 0.02207061 86101 1464566400 2016.05.30 00:00 2.01587000 2.02112000 2.01376000 2.02283000 1.99383285 0.02261360 65063 1464652800 2016.05.31 00:00 2.02093000 1.99350000 1.99284000 2.03111000 1.99380115 0.02160112 126451 1464739200 2016.06.01 00:00 1.99380000 1.98451000 1.98248000 1.99922000 1.99291628 0.02087483 131471 1464825600 2016.06.02 00:00 1.98441000 1.98288000 1.98141000 1.99187000 1.99196044 0.02021243 119782 1464912000 2016.06.03 00:00 1.98287000 1.96837000 1.96780000 1.98733000 1.98971373 0.02020305 121383 1465171200 2016.06.06 00:00 1.96290000 1.95635000 1.94952000 1.96665000 1.98653623 0.02197782 122092 1465257600 2016.06.07 00:00 1.95611000 1.96340000 1.95574000 1.98845000 1.98433278 0.02308248 117451 1465344000 2016.06.08 00:00 1.96471000 1.95226000 1.95226000 1.97199000 1.98127823 0.02506174 100437 1465430400 2016.06.09 00:00 1.95222000 1.95446000 1.94899000 1.96250000 1.97872412 0.02673654 97176 1465516800 2016.06.10 00:00 1.95424000 1.93967000 1.92916000 1.96112000 1.97500468 0.02955339 104352 1465776000 2016.06.13 00:00 1.93895000 1.93174000 1.91464000 1.94011000 1.97088423 0.03282811 110922 1465862400 2016.06.14 00:00 1.93067000 1.91106000 1.90961000 1.93127000 1.96518668 0.03775040 107722 1465948800 2016.06.15 00:00 1.91092000 1.91879000 1.90901000 1.92512000 1.96076795 0.03923022 98671 1466035200 2016.06.16 00:00 1.91900000 1.91386000 1.89770000 1.92141000 1.95630053 0.04036902 112031 1466121600 2016.06.17 00:00 1.91364000 1.93400000 1.91223000 1.93968000 1.95417667 0.04010927 103770 1466380800 2016.06.20 00:00 1.94698000 1.96907000 1.94333000 1.97604000 1.95559508 0.03873493 125450 1466467200 2016.06.21 00:00 1.96950000 1.96432000 1.96281000 1.98193000 1.95642603 0.03571488 120079 1466553600 2016.06.22 00:00 1.96444000 1.96271000 1.96129000 1.97498000 1.95702450 0.03235654 106792 1466640000 2016.06.23 00:00 1.96380000 1.98750000 1.96302000 1.99737000 1.95992693 0.03028084 118526 1466726400 2016.06.24 00:00 1.97741000 1.84674000 1.80008000 2.00558000 1.94914722 0.03688295 172692 1466985600 2016.06.27 00:00 1.81712000 1.79981000 1.78788000 1.82797000 1.93492463 0.04699250 171568 1467072000 2016.06.28 00:00 1.80021000 1.80365000 1.79817000 1.81610000 1.92242228 0.05466270 149109 1467158400 2016.06.29 00:00 1.80371000 1.80781000 1.79773000 1.82265000 1.91150683 0.05994204 146031 1467244800 2016.06.30 00:00 1.80911000 1.79106000 1.78293000 1.82065000 1.90003570 0.06518154 160475 1467331200 2016.07.01 00:00 1.79130000 1.78561000 1.78043000 1.79776000 1.88913802 0.06992921 108140 1467590400 2016.07.04 00:00 1.78086000 1.78580000 1.78086000 1.79372000 1.87929630 0.07371128 79374 1467676800 2016.07.05 00:00 1.78581000 1.75667000 1.75527000 1.78895000 1.86761760 0.07823383 129616 1467763200 2016.07.06 00:00 1.75642000 1.74336000 1.73576000 1.76053000 1.85578355 0.08281417 147813 1467849600 2016.07.07 00:00 1.74340000 1.74076000 1.73786000 1.75907000 1.84482892 0.08572165 139137 1467936000 2016.07.08 00:00 1.74065000 1.74090000 1.73860000 1.75013000 1.83493093 0.08793808 124738 1468195200 2016.07.11 00:00 1.73996000 1.75485000 1.73420000 1.75729000 1.82730418 0.08837924 133395 1468281600 2016.07.12 00:00 1.75277000 1.78107000 1.75179000 1.79053000 1.82290092 0.08771019 146129 1468368000 2016.07.13 00:00 1.78181000 1.76873000 1.76864000 1.79645000 1.81774179 0.08660071 144399 1468454400 2016.07.14 00:00 1.76866000 1.78816000 1.76462000 1.81202000 1.81492447 0.08446230 135304 1468540800 2016.07.15 00:00 1.78817000 1.78013000 1.76935000 1.81086000 1.81161071 0.08072422 143353 1468800000 2016.07.18 00:00 1.77362000 1.78449000 1.77301000 1.79486000 1.80902779 0.07283663 107428 1468886400 2016.07.19 00:00 1.78454000 1.77172000 1.76933000 1.79130000 1.80547467 0.06411624 121571 1468972800 2016.07.20 00:00 1.77192000 1.78969000 1.77022000 1.79454000 1.80397136 0.05333119 119329 1469059200 2016.07.21 00:00 1.78967000 1.79122000 1.78344000 1.80159000 1.80275695 0.03336084 125986 1469145600 2016.07.22 00:00 1.79048000 1.78085000 1.77407000 1.80119000 1.80067057 0.03063355 125506 1469404800 2016.07.25 00:00 1.78446000 1.78835000 1.78172000 1.79194000 1.79949718 0.02985286 99620 1469491200 2016.07.26 00:00 1.78834000 1.78095000 1.77353000 1.78989000 1.79773079 0.02874472 116204 1469577600 2016.07.27 00:00 1.78070000 1.78810000 1.77435000 1.79052000 1.79681357 0.02800481 125390 1469664000 2016.07.28 00:00 1.78789000 1.78003000 1.77389000 1.78974000 1.79521513 0.02695463 117181 1469750400 2016.07.29 00:00 1.78023000 1.77095000 1.77041000 1.78565000 1.79290417 0.02560487 131025 1470009600 2016.08.01 00:00 1.77239000 1.76716000 1.76404000 1.77891000 1.79045234 0.02432539 95353 1470096000 2016.08.02 00:00 1.76761000 1.78677000 1.76677000 1.78982000 1.79010164 0.02288803 112231 1470182400 2016.08.03 00:00 1.78696000 1.78700000 1.78259000 1.79404000 1.78980625 0.02017215 111428 1470268800 2016.08.04 00:00 1.78710000 1.75777000 1.75757000 1.79134000 1.78675518 0.01639450 125188 1470355200 2016.08.05 00:00 1.75774000 1.75840000 1.75166000 1.76598000 1.78405468 0.01276232 101149 1470614400 2016.08.08 00:00 1.75920000 1.75434000 1.75434000 1.76534000 1.78122471 0.01170269 85440 1470700800 2016.08.09 00:00 1.75452000 1.74578000 1.74442000 1.75671000 1.77784903 0.01326984 88267 1470787200 2016.08.10 00:00 1.74575000 1.74396000 1.74114000 1.75531000 1.77462150 0.01483345 102933 1470873600 2016.08.11 00:00 1.74401000 1.73864000 1.73841000 1.74884000 1.77119469 0.01647833 106004 1470960000 2016.08.12 00:00 1.73868000 1.73789000 1.73613000 1.74949000 1.76802282 0.01807687 102281 1471219200 2016.08.15 00:00 1.73758000 1.72883000 1.72683000 1.74246000 1.76429017 0.01998627 97778 1471305600 2016.08.16 00:00 1.72892000 1.74647000 1.72712000 1.74786000 1.76259301 0.02053747 117008 1471392000 2016.08.17 00:00 1.74648000 1.74976000 1.74468000 1.75449000 1.76137082 0.01996587 99941 1471478400 2016.08.18 00:00 1.74990000 1.76197000 1.74760000 1.76621000 1.76142788 0.01881374 115099 1471564800 2016.08.19 00:00 1.76191000 1.76099000 1.75424000 1.76920000 1.76138618 0.01830657 100110 1471824000 2016.08.22 00:00 1.75771000 1.77262000 1.75695000 1.77550000 1.76245607 0.01752805 105635 1471910400 2016.08.23 00:00 1.77290000 1.78224000 1.77212000 1.78482000 1.76434025 0.01785499 83390 1471996800 2016.08.24 00:00 1.78236000 1.79188000 1.78084000 1.79715000 1.76696308 0.01876146 103696 1472083200 2016.08.25 00:00 1.79135000 1.78388000 1.78194000 1.79611000 1.76857422 0.01945247 67480 1472169600 2016.08.26 00:00 1.78521000 1.78477000 1.77750000 1.78993000 1.77011667 0.02034008 84534 1472428800 2016.08.29 00:00 1.77961000 1.78142000 1.77760000 1.78722000 1.77119318 0.02089614 91146 1472515200 2016.08.30 00:00 1.78173000 1.78357000 1.77912000 1.78824000 1.77237193 0.02130264 100957 1472601600 2016.08.31 00:00 1.78340000 1.78828000 1.78213000 1.79337000 1.77388698 0.02207807 108803 1472688000 2016.09.01 00:00 1.78845000 1.80244000 1.78819000 1.81215000 1.77660632 0.02390510 102673 1472774400 2016.09.02 00:00 1.80243000 1.80797000 1.79672000 1.81299000 1.77959333 0.02584714 101391 1473033600 2016.09.05 00:00 1.80601000 1.80276000 1.80276000 1.81533000 1.78179968 0.02666608 71808 1473120000 2016.09.06 00:00 1.80274000 1.80817000 1.80271000 1.81481000 1.78431114 0.02705291 114694 1473206400 2016.09.07 00:00 1.80797000 1.79524000 1.79431000 1.80961000 1.78535199 0.02599747 125448 1473292800 2016.09.08 00:00 1.79531000 1.79535000 1.79071000 1.80001000 1.78630418 0.02420857 128629 1473379200 2016.09.09 00:00 1.79550000 1.80317000 1.79484000 1.80783000 1.78791045 0.02237876 115522 1473638400 2016.09.12 00:00 1.80318000 1.80717000 1.80216000 1.81094000 1.78974469 0.01889485 105759 1473724800 2016.09.13 00:00 1.80680000 1.80147000 1.79806000 1.81377000 1.79086139 0.01657789 117660 1473811200 2016.09.14 00:00 1.80117000 1.80354000 1.79433000 1.80687000 1.79206887 0.01412989 113270 1473897600 2016.09.15 00:00 1.80334000 1.80296000 1.79817000 1.81219000 1.79310612 0.01262708 118796 1473984000 2016.09.16 00:00 1.80331000 1.77817000 1.77766000 1.80467000 1.79168363 0.01109843 96526 1474243200 2016.09.19 00:00 1.77736000 1.77268000 1.77253000 1.78408000 1.78987376 0.01158455 92709 1474329600 2016.09.20 00:00 1.77279000 1.76697000 1.76283000 1.77914000 1.78769245 0.01327854 94795 1474416000 2016.09.21 00:00 1.76706000 1.76226000 1.75876000 1.77113000 1.78527032 0.01525246 116157 1474502400 2016.09.22 00:00 1.76237000 1.77200000 1.76114000 1.77658000 1.78400648 0.01604592 106927 1474588800 2016.09.23 00:00 1.77208000 1.76273000 1.75549000 1.77566000 1.78198014 0.01755369 105980 1474848000 2016.09.26 00:00 1.76064000 1.76359000 1.75755000 1.76823000 1.78022870 0.01878215 96729 1474934400 2016.09.27 00:00 1.76345000 1.76906000 1.75854000 1.77137000 1.77916502 0.01941000 100468 1475020800 2016.09.28 00:00 1.76908000 1.76856000 1.76690000 1.77280000 1.77815501 0.01989212 100906 1475107200 2016.09.29 00:00 1.76850000 1.76742000 1.76617000 1.77711000 1.77713263 0.01970180 103423 1475193600 2016.09.30 00:00 1.76732000 1.76862000 1.76582000 1.77445000 1.77632191 0.01885131 109105 1475452800 2016.10.03 00:00 1.75955000 1.75142000 1.75061000 1.76804000 1.77395030 0.01947750 91008 1475539200 2016.10.04 00:00 1.75148000 1.74283000 1.74241000 1.75806000 1.77098646 0.02001542 116723 1475625600 2016.10.05 00:00 1.74274000 1.74491000 1.73972000 1.74989000 1.76850299 0.02079709 103414 1475712000 2016.10.06 00:00 1.74476000 1.72985000 1.72940000 1.74699000 1.76482175 0.02258879 111250 1475798400 2016.10.07 00:00 1.72999000 1.70793000 1.64115000 1.73252000 1.75940349 0.02556879 157514 1476057600 2016.10.10 00:00 1.70181000 1.69816000 1.69737000 1.70792000 1.75357077 0.02808360 87204 1476144000 2016.10.11 00:00 1.69820000 1.67056000 1.66688000 1.70043000 1.74566499 0.03327082 112897 1476230400 2016.10.12 00:00 1.67058000 1.68760000 1.66924000 1.70013000 1.74013499 0.03435249 127046 1476316800 2016.10.13 00:00 1.68567000 1.69103000 1.68204000 1.69621000 1.73545832 0.03405326 107108 1476403200 2016.10.14 00:00 1.69111000 1.69430000 1.68316000 1.70061000 1.73153848 0.03465737 110037 1476662400 2016.10.17 00:00 1.68859000 1.69110000 1.68630000 1.69554000 1.72768720 0.03526980 95655 1476748800 2016.10.18 00:00 1.69095000 1.70252000 1.69088000 1.70830000 1.72529032 0.03502051 105292 1476835200 2016.10.19 00:00 1.70258000 1.70220000 1.69894000 1.70978000 1.72309124 0.03474642 99377 1476921600 2016.10.20 00:00 1.70197000 1.70422000 1.69711000 1.70783000 1.72129398 0.03345075 88066 1477008000 2016.10.21 00:00 1.70441000 1.70401000 1.69712000 1.70724000 1.71964789 0.03250154 86233 1477267200 2016.10.24 00:00 1.70271000 1.70370000 1.69772000 1.70535000 1.71812904 0.03123936 94696 1477353600 2016.10.25 00:00 1.70360000 1.69209000 1.68373000 1.70443000 1.71564913 0.02960478 120829 1477440000 2016.10.26 00:00 1.69223000 1.70188000 1.68855000 1.70345000 1.71433779 0.02720731 115593 1477526400 2016.10.27 00:00 1.70191000 1.69472000 1.69472000 1.70809000 1.71246943 0.02455242 128821 1477612800 2016.10.28 00:00 1.69484000 1.69530000 1.68864000 1.69989000 1.71083424 0.02097264 128475 1477872000 2016.10.31 00:00 1.69348000 1.70125000 1.69167000 1.70437000 1.70992146 0.01867164 113228 1477958400 2016.11.01 00:00 1.70136000 1.69842000 1.69589000 1.70639000 1.70882608 0.01680135 106441 1478044800 2016.11.02 00:00 1.69981000 1.70158000 1.69798000 1.71042000 1.70813598 0.01435964 124557 1478131200 2016.11.03 00:00 1.70177000 1.72263000 1.70173000 1.73149000 1.70951636 0.01490969 147956 1478217600 2016.11.04 00:00 1.72227000 1.73135000 1.72128000 1.73721000 1.71159576 0.01709606 124963 1478476800 2016.11.07 00:00 1.72375000 1.72099000 1.72095000 1.73171000 1.71249045 0.01755526 123360 1478563200 2016.11.08 00:00 1.72086000 1.71424000 1.71364000 1.72890000 1.71265707 0.01495673 108680 1478649600 2016.11.09 00:00 1.71410000 1.73420000 1.71302000 1.74633000 1.71470878 0.01583636 214282 1478736000 2016.11.10 00:00 1.73419000 1.77075000 1.73337000 1.77227000 1.72004604 0.02164343 169323 1478822400 2016.11.11 00:00 1.77062000 1.77899000 1.76782000 1.78577000 1.72565975 0.02676173 135385 1479081600 2016.11.14 00:00 1.77462000 1.76565000 1.76402000 1.77984000 1.72946834 0.02857688 145345 1479168000 2016.11.15 00:00 1.76570000 1.75885000 1.74957000 1.77027000 1.73226660 0.02975139 140042 1479254400 2016.11.16 00:00 1.75871000 1.75902000 1.75756000 1.77333000 1.73481454 0.03051255 135324 1479340800 2016.11.17 00:00 1.75910000 1.76237000 1.75517000 1.77055000 1.73743887 0.03126393 122455 1479427200 2016.11.18 00:00 1.76207000 1.76008000 1.74997000 1.77242000 1.73959517 0.03147709 131904 1479686400 2016.11.21 00:00 1.75751000 1.77728000 1.75387000 1.78160000 1.74318420 0.03262212 140186 1479772800 2016.11.22 00:00 1.77915000 1.76781000 1.76417000 1.78135000 1.74552951 0.03168298 138440 1479859200 2016.11.23 00:00 1.76801000 1.78000000 1.76334000 1.78572000 1.74881242 0.03188299 119735 1479945600 2016.11.24 00:00 1.77961000 1.78171000 1.77741000 1.78726000 1.75194552 0.03104088 100291 1480032000 2016.11.25 00:00 1.78173000 1.77846000 1.77312000 1.78459000 1.75447071 0.02937912 108763 1480291200 2016.11.28 00:00 1.77784000 1.76678000 1.76577000 1.78283000 1.75564302 0.02715309 122443 1480377600 2016.11.29 00:00 1.76662000 1.77874000 1.76428000 1.78757000 1.75784273 0.02460452 114059 1480464000 2016.11.30 00:00 1.77839000 1.79081000 1.77059000 1.79452000 1.76098247 0.02230556 134942 1480550400 2016.12.01 00:00 1.79203000 1.79338000 1.78784000 1.81131000 1.76406795 0.02167963 136558 1480636800 2016.12.02 00:00 1.79358000 1.80682000 1.79090000 1.80889000 1.76813958 0.02231032 131754 1480896000 2016.12.05 00:00 1.80135000 1.80450000 1.79618000 1.81417000 1.77160247 0.02100633 140737 1480982400 2016.12.06 00:00 1.80427000 1.79957000 1.79732000 1.81331000 1.77426605 0.01733919 119380 1481068800 2016.12.07 00:00 1.79956000 1.78724000 1.78351000 1.80287000 1.77550166 0.01483273 105174 1481155200 2016.12.08 00:00 1.78718000 1.78963000 1.78698000 1.79969000 1.77684722 0.01483991 134198 1481241600 2016.12.09 00:00 1.78952000 1.79808000 1.78795000 1.80216000 1.77886939 0.01524802 104175 1481500800 2016.12.12 00:00 1.79867000 1.80284000 1.79690000 1.80877000 1.78115230 0.01557259 117336 1481587200 2016.12.13 00:00 1.80329000 1.80047000 1.80047000 1.81502000 1.78299208 0.01510538 114902 1481673600 2016.12.14 00:00 1.80231000 1.80369000 1.79822000 1.81049000 1.78496331 0.01452117 126342 1481760000 2016.12.15 00:00 1.80377000 1.78946000 1.78946000 1.80798000 1.78539157 0.01356645 173130 1481846400 2016.12.16 00:00 1.78935000 1.80322000 1.78654000 1.80704000 1.78708952 0.01245220 111505 1482105600 2016.12.19 00:00 1.80268000 1.79406000 1.78819000 1.80835000 1.78775337 0.01216986 113102 1482192000 2016.12.20 00:00 1.79452000 1.78683000 1.78103000 1.79786000 1.78766543 0.01135707 111088 1482278400 2016.12.21 00:00 1.78665000 1.78349000 1.77998000 1.78929000 1.78726777 0.01142426 107818 1482364800 2016.12.22 00:00 1.78511000 1.78063000 1.77866000 1.79075000 1.78663560 0.01172488 81315 1482451200 2016.12.23 00:00 1.78056000 1.77588000 1.76981000 1.78268000 1.78561126 0.01231084 71371 1482710400 2016.12.26 00:00 1.77329000 1.77690000 1.77161000 1.77943000 1.78478162 0.01222403 11382 1482796800 2016.12.27 00:00 1.77750000 1.77744000 1.77216000 1.78254000 1.78408241 0.01269746 61702 1482883200 2016.12.28 00:00 1.77731000 1.77176000 1.77123000 1.78267000 1.78290885 0.01359630 84991 1482969600 2016.12.29 00:00 1.77205000 1.77423000 1.77053000 1.77783000 1.78208229 0.01400379 93610 1483056000 2016.12.30 00:00 1.77413000 1.78429000 1.77218000 1.78939000 1.78229255 0.01275926 129775 1483315200 2017.01.02 00:00 1.78435000 1.77991000 1.77831000 1.78851000 1.78206564 0.01187674 25876 1483401600 2017.01.03 00:00 1.77941000 1.77316000 1.77194000 1.78364000 1.78121749 0.01175653 126019 1483488000 2017.01.04 00:00 1.77303000 1.77262000 1.76616000 1.77744000 1.78039868 0.01218546 117394 1483574400 2017.01.05 00:00 1.77301000 1.77168000 1.75944000 1.77710000 1.77956833 0.01250637 153531 1483660800 2017.01.06 00:00 1.77172000 1.76809000 1.76386000 1.77733000 1.77847515 0.01247898 131822 1483920000 2017.01.09 00:00 1.76112000 1.74516000 1.74296000 1.76623000 1.77530228 0.01433165 127693 1484006400 2017.01.10 00:00 1.74536000 1.74715000 1.73736000 1.74936000 1.77262111 0.01532690 136105 1484092800 2017.01.11 00:00 1.74712000 1.74131000 1.73430000 1.75181000 1.76963910 0.01606037 143329 1484179200 2017.01.12 00:00 1.74141000 1.73410000 1.73103000 1.75459000 1.76625442 0.01815290 163398 1484265600 2017.01.13 00:00 1.73391000 1.73926000 1.73259000 1.74928000 1.76368353 0.01782806 126101 1484524800 2017.01.16 00:00 1.71355000 1.72139000 1.71177000 1.72828000 1.75965557 0.01975087 128848 1484611200 2017.01.17 00:00 1.72172000 1.75524000 1.71820000 1.75828000 1.75923504 0.01891335 171339 1484697600 2017.01.18 00:00 1.75516000 1.75125000 1.74491000 1.75761000 1.75847456 0.01834071 144036 1484784000 2017.01.19 00:00 1.75132000 1.75911000 1.75051000 1.76223000 1.75853508 0.01765098 149988 1484870400 2017.01.20 00:00 1.75893000 1.76382000 1.75339000 1.76385000 1.75903841 0.01721318 131350 1485129600 2017.01.23 00:00 1.76135000 1.77539000 1.75782000 1.77719000 1.76059570 0.01709241 139196 1485216000 2017.01.24 00:00 1.77582000 1.77763000 1.76168000 1.77938000 1.76221801 0.01720390 147887 1485302400 2017.01.25 00:00 1.77707000 1.78381000 1.77426000 1.79027000 1.76427439 0.01800718 143634 1485388800 2017.01.26 00:00 1.78394000 1.79495000 1.78279000 1.79758000 1.76719588 0.01970724 158869 1485475200 2017.01.27 00:00 1.79568000 1.79667000 1.78547000 1.79836000 1.77000294 0.02123598 135092 1485734400 2017.01.30 00:00 1.79698000 1.77238000 1.77112000 1.80032000 1.77022933 0.02121137 130734 1485820800 2017.01.31 00:00 1.77226000 1.77181000 1.75982000 1.77775000 1.77037987 0.02126207 159300 1485907200 2017.02.01 00:00 1.77190000 1.78681000 1.77021000 1.79147000 1.77194464 0.02216606 133231 1485993600 2017.02.02 00:00 1.78694000 1.76644000 1.76479000 1.79042000 1.77142039 0.02198433 155750 1486080000 2017.02.03 00:00 1.76634000 1.75660000 1.75285000 1.77268000 1.77000892 0.02166049 131251 1486339200 2017.02.06 00:00 1.75835000 1.75527000 1.75272000 1.76179000 1.76860522 0.02073909 115828 1486425600 2017.02.07 00:00 1.75520000 1.77217000 1.75096000 1.77528000 1.76894472 0.02027626 142368 1486512000 2017.02.08 00:00 1.77351000 1.77553000 1.76905000 1.77713000 1.76957189 0.01948971 124868 1486598400 2017.02.09 00:00 1.77555000 1.77353000 1.77093000 1.78134000 1.76994885 0.01787341 112330 1486684800 2017.02.10 00:00 1.77342000 1.77514000 1.76840000 1.78043000 1.77044325 0.01657270 115152 1486944000 2017.02.13 00:00 1.77085000 1.78228000 1.77077000 1.78427000 1.77157056 0.01258779 116300 1487030400 2017.02.14 00:00 1.78178000 1.77006000 1.76429000 1.78443000 1.77142669 0.01206953 130638 1487116800 2017.02.15 00:00 1.77029000 1.76594000 1.76362000 1.77411000 1.77090415 0.01138168 126684 1487203200 2017.02.16 00:00 1.76592000 1.76756000 1.76589000 1.77692000 1.77058566 0.01119557 116526 1487289600 2017.02.17 00:00 1.76747000 1.75982000 1.75419000 1.77277000 1.76956036 0.01169950 104135 1487548800 2017.02.20 00:00 1.75858000 1.76543000 1.75853000 1.76986000 1.76916699 0.01180167 83621 1487635200 2017.02.21 00:00 1.76537000 1.77035000 1.76361000 1.77264000 1.76927966 0.01161416 90267 1487721600 2017.02.22 00:00 1.77025000 1.75623000 1.75621000 1.77465000 1.76803684 0.01185445 112639 1487808000 2017.02.23 00:00 1.75681000 1.76372000 1.75580000 1.76651000 1.76762571 0.01035282 99525 1487894400 2017.02.24 00:00 1.76412000 1.74974000 1.74649000 1.76773000 1.76592231 0.00919949 107758 1488153600 2017.02.27 00:00 1.74988000 1.74581000 1.74145000 1.75051000 1.76400685 0.01042587 117409 1488240000 2017.02.28 00:00 1.74553000 1.73538000 1.73487000 1.74869000 1.76128048 0.01256145 110542 1488326400 2017.03.01 00:00 1.73534000 1.73048000 1.73001000 1.74532000 1.75834710 0.01359126 125200 1488412800 2017.03.02 00:00 1.73063000 1.73136000 1.72874000 1.73665000 1.75577690 0.01528340 101255 1488499200 2017.03.03 00:00 1.73139000 1.73221000 1.72725000 1.73688000 1.75353244 0.01674448 104274 1488758400 2017.03.06 00:00 1.73089000 1.72602000 1.72561000 1.73458000 1.75091220 0.01858510 88821 1488844800 2017.03.07 00:00 1.72577000 1.71992000 1.71808000 1.72985000 1.74796057 0.02006615 92041 1488931200 2017.03.08 00:00 1.72027000 1.72417000 1.71747000 1.72592000 1.74569480 0.02043408 106458 1489017600 2017.03.09 00:00 1.72427000 1.72619000 1.72303000 1.73081000 1.74383720 0.02041745 121331 1489104000 2017.03.10 00:00 1.72610000 1.71750000 1.71665000 1.72875000 1.74132889 0.02060976 116706 1489363200 2017.03.13 00:00 1.71570000 1.72665000 1.71433000 1.73084000 1.73993090 0.01901955 119983 1489449600 2017.03.14 00:00 1.72663000 1.72042000 1.71391000 1.72869000 1.73807272 0.01858988 108143 1489536000 2017.03.15 00:00 1.71951000 1.72066000 1.71861000 1.73113000 1.73641437 0.01814760 115852 1489622400 2017.03.16 00:00 1.72079000 1.73021000 1.71796000 1.73433000 1.73582348 0.01686784 130156 1489708800 2017.03.17 00:00 1.72997000 1.73659000 1.72922000 1.73818000 1.73589648 0.01598985 104363 1489968000 2017.03.20 00:00 1.73400000 1.72445000 1.72358000 1.73714000 1.73480634 0.01471554 100105 1490054400 2017.03.21 00:00 1.72422000 1.74506000 1.72422000 1.74859000 1.73578288 0.01276117 125251 1490140800 2017.03.22 00:00 1.74500000 1.74362000 1.73734000 1.75051000 1.73652927 0.01226621 116561 1490227200 2017.03.23 00:00 1.74356000 1.75029000 1.74345000 1.75415000 1.73783981 0.01170380 104361 1490313600 2017.03.24 00:00 1.75037000 1.74532000 1.74389000 1.75236000 1.73855221 0.01191938 78847 1490572800 2017.03.27 00:00 1.74442000 1.74826000 1.74439000 1.75554000 1.73947676 0.01255408 87783 1490659200 2017.03.28 00:00 1.74836000 1.73860000 1.73723000 1.75624000 1.73939326 0.01247179 90752 1490745600 2017.03.29 00:00 1.73829000 1.73197000 1.72994000 1.74166000 1.73868629 0.01201404 108690 1490832000 2017.03.30 00:00 1.73217000 1.74317000 1.73037000 1.74567000 1.73911331 0.01216839 90719 1490918400 2017.03.31 00:00 1.74064000 1.75416000 1.73753000 1.75513000 1.74054632 0.01321687 93726 1491177600 2017.04.03 00:00 1.75300000 1.74231000 1.74092000 1.75487000 1.74071429 0.01289798 91265 1491264000 2017.04.04 00:00 1.74263000 1.73787000 1.73523000 1.74569000 1.74044341 0.01192989 99929 1491350400 2017.04.05 00:00 1.73796000 1.74793000 1.73775000 1.75129000 1.74115642 0.01174425 104394 1491436800 2017.04.06 00:00 1.74804000 1.74667000 1.74435000 1.75236000 1.74168152 0.01150103 94145 1491523200 2017.04.07 00:00 1.74720000 1.73725000 1.73645000 1.74950000 1.74125947 0.01007832 108420 1491782400 2017.04.10 00:00 1.73822000 1.74296000 1.73681000 1.74607000 1.74142143 0.00957484 81337 1491868800 2017.04.11 00:00 1.74251000 1.75124000 1.74227000 1.75406000 1.74235653 0.00873151 90884 1491955200 2017.04.12 00:00 1.75156000 1.74765000 1.74765000 1.75423000 1.74286067 0.00737805 89898 1492041600 2017.04.13 00:00 1.74783000 1.74693000 1.74673000 1.75537000 1.74324822 0.00687130 73715 1492128000 2017.04.14 00:00 1.74717000 1.74983000 1.74636000 1.75169000 1.74387506 0.00684793 39645 1492387200 2017.04.17 00:00 1.75000000 1.75499000 1.74734000 1.75805000 1.74493363 0.00568330 62507 1492473600 2017.04.18 00:00 1.75490000 1.79057000 1.75084000 1.80168000 1.74927995 0.01150321 137595 1492560000 2017.04.19 00:00 1.79059000 1.78547000 1.78519000 1.79716000 1.75272662 0.01433126 112184 1492646400 2017.04.20 00:00 1.78537000 1.78950000 1.78445000 1.79411000 1.75622885 0.01710648 96396 1492732800 2017.04.21 00:00 1.78939000 1.78703000 1.78267000 1.79256000 1.75916229 0.01890643 75794 1492992000 2017.04.24 00:00 1.78650000 1.78004000 1.77868000 1.78858000 1.76115064 0.01981385 96991 1493078400 2017.04.25 00:00 1.78027000 1.78842000 1.77938000 1.78939000 1.76374772 0.02070029 101175 1493164800 2017.04.26 00:00 1.78815000 1.79213000 1.78473000 1.79724000 1.76645080 0.02101187 100064 1493251200 2017.04.27 00:00 1.79187000 1.80126000 1.79157000 1.80411000 1.76976596 0.02245311 104028 1493337600 2017.04.28 00:00 1.80120000 1.80867000 1.79977000 1.81137000 1.77347111 0.02461799 112533 1493596800 2017.05.01 00:00 1.80524000 1.79814000 1.79814000 1.80774000 1.77582052 0.02476655 59280 1493683200 2017.05.02 00:00 1.79771000 1.80128000 1.79376000 1.80452000 1.77824524 0.02441835 83930 1493769600 2017.05.03 00:00 1.80118000 1.79661000 1.79625000 1.80415000 1.77999426 0.02412814 95772 1493856000 2017.05.04 00:00 1.79648000 1.80816000 1.79347000 1.81067000 1.78267671 0.02418064 91291 1493942400 2017.05.05 00:00 1.80961000 1.82264000 1.80643000 1.82448000 1.78648274 0.02407643 99779 1494201600 2017.05.08 00:00 1.82237000 1.81749000 1.81684000 1.82409000 1.78943581 0.02334916 84527 1494288000 2017.05.09 00:00 1.81735000 1.82430000 1.81658000 1.82751000 1.79275621 0.02330757 79145 1494374400 2017.05.10 00:00 1.82396000 1.82306000 1.82306000 1.83159000 1.79564229 0.02219169 89561 1494460800 2017.05.11 00:00 1.82315000 1.81131000 1.80965000 1.82696000 1.79713445 0.01963754 102131 1494547200 2017.05.12 00:00 1.81116000 1.80927000 1.80694000 1.81634000 1.79829022 0.01664150 93768 1494806400 2017.05.15 00:00 1.80755000 1.80133000 1.80076000 1.81317000 1.79857972 0.01347917 94275 1494892800 2017.05.16 00:00 1.80079000 1.80044000 1.79862000 1.80979000 1.79875689 0.01331753 98243 1494979200 2017.05.17 00:00 1.80019000 1.80123000 1.79720000 1.80987000 1.79899242 0.01291657 107904 1495065600 2017.05.18 00:00 1.80111000 1.80041000 1.79616000 1.81604000 1.79912743 0.01269608 126627 1495152000 2017.05.19 00:00 1.80019000 1.80588000 1.79719000 1.80929000 1.79977053 0.01222797 89555 1495411200 2017.05.22 00:00 1.79909000 1.80031000 1.79891000 1.80657000 1.79982191 0.01137871 90541 1495497600 2017.05.23 00:00 1.80040000 1.80055000 1.79753000 1.80788000 1.79989125 0.01105072 102981 1495584000 2017.05.24 00:00 1.80069000 1.79481000 1.79389000 1.80495000 1.79940732 0.01126455 93696 1495670400 2017.05.25 00:00 1.79461000 1.79321000 1.79073000 1.80098000 1.79881710 0.01169257 85093 1495756800 2017.05.26 00:00 1.79327000 1.76903000 1.76543000 1.79477000 1.79598024 0.01461256 84052 1496016000 2017.05.29 00:00 1.76745000 1.77861000 1.76715000 1.78005000 1.79432593 0.01594775 64941 1496102400 2017.05.30 00:00 1.77858000 1.77851000 1.77506000 1.78594000 1.79281965 0.01701116 94252 1496188800 2017.05.31 00:00 1.77850000 1.78139000 1.76694000 1.78676000 1.79173111 0.01773128 112922 1496275200 2017.06.01 00:00 1.78140000 1.78435000 1.77656000 1.78966000 1.79102815 0.01776556 94070 1496361600 2017.06.02 00:00 1.78415000 1.77944000 1.77739000 1.78796000 1.78992451 0.01698267 80987 1496620800 2017.06.05 00:00 1.77552000 1.78142000 1.77466000 1.78811000 1.78911456 0.01626162 64037 1496707200 2017.06.06 00:00 1.78129000 1.78004000 1.77605000 1.78643000 1.78825032 0.01467588 78781 1496793600 2017.06.07 00:00 1.77970000 1.79127000 1.77906000 1.79186000 1.78853791 0.01237323 104162 1496880000 2017.06.08 00:00 1.78918000 1.78795000 1.78350000 1.79337000 1.78848191 0.01128988 105233 1496966400 2017.06.09 00:00 1.78942000 1.76380000 1.74905000 1.79104000 1.78613126 0.01195242 187152 1497225600 2017.06.12 00:00 1.75836000 1.75292000 1.74977000 1.76672000 1.78296828 0.01404975 103894 1497312000 2017.06.13 00:00 1.75050000 1.76095000 1.74844000 1.76179000 1.78087130 0.01470959 113358 1497398400 2017.06.14 00:00 1.75967000 1.75386000 1.75113000 1.76619000 1.77829880 0.01562759 148321 1497484800 2017.06.15 00:00 1.75266000 1.76452000 1.75028000 1.76751000 1.77698653 0.01535663 140000 1497571200 2017.06.16 00:00 1.76401000 1.76754000 1.76336000 1.77132000 1.77608686 0.01419797 104469 1497830400 2017.06.19 00:00 1.76347000 1.76601000 1.76262000 1.77245000 1.77512716 0.01338106 101650 1497916800 2017.06.20 00:00 1.76465000 1.75391000 1.75223000 1.76975000 1.77310648 0.01301877 120609 1498003200 2017.06.21 00:00 1.75268000 1.76011000 1.75035000 1.76616000 1.77186872 0.01242050 110224 1498089600 2017.06.22 00:00 1.75836000 1.76316000 1.75762000 1.76425000 1.77103932 0.01159460 99494 1498176000 2017.06.23 00:00 1.76243000 1.76435000 1.76132000 1.76763000 1.77040224 0.01168122 91610 1498435200 2017.06.26 00:00 1.76479000 1.76609000 1.76410000 1.77004000 1.76999155 0.01157220 91505 1498521600 2017.06.27 00:00 1.76443000 1.77736000 1.76327000 1.78299000 1.77069331 0.01155215 118296 1498608000 2017.06.28 00:00 1.77615000 1.78601000 1.77343000 1.79388000 1.77215204 0.01195298 148915 1498694400 2017.06.29 00:00 1.78470000 1.79305000 1.78402000 1.79658000 1.77414232 0.01292514 126091 1498780800 2017.06.30 00:00 1.79218000 1.79293000 1.78222000 1.79543000 1.77593162 0.01401622 123431 1499040000 2017.07.03 00:00 1.78881000 1.78893000 1.78764000 1.79544000 1.77716956 0.01467350 89683 1499126400 2017.07.04 00:00 1.78801000 1.78625000 1.78464000 1.79064000 1.77803437 0.01512044 77893 1499212800 2017.07.05 00:00 1.78540000 1.78551000 1.78238000 1.78786000 1.77874633 0.01523493 99508 1499299200 2017.07.06 00:00 1.78383000 1.79284000 1.78380000 1.79602000 1.78008859 0.01605298 106145 1499385600 2017.07.07 00:00 1.79090000 1.77985000 1.77777000 1.79461000 1.78006586 0.01562385 98945 1499644800 2017.07.10 00:00 1.78001000 1.78356000 1.77943000 1.78671000 1.78039864 0.01455308 81151 1499731200 2017.07.11 00:00 1.78181000 1.77526000 1.77463000 1.78911000 1.77990924 0.01375534 93123 1499817600 2017.07.12 00:00 1.77384000 1.77480000 1.76921000 1.77977000 1.77942265 0.01237408 120972 1499904000 2017.07.13 00:00 1.77311000 1.77775000 1.77212000 1.78452000 1.77926335 0.01188829 108023 1499990400 2017.07.14 00:00 1.77627000 1.79680000 1.77622000 1.79871000 1.78093351 0.01249357 109500 1500249600 2017.07.17 00:00 1.79395000 1.78792000 1.78584000 1.79821000 1.78159889 0.01224669 98910 1500336000 2017.07.18 00:00 1.78598000 1.78177000 1.77728000 1.79355000 1.78161518 0.01056780 129802 1500422400 2017.07.19 00:00 1.78011000 1.78235000 1.77929000 1.78598000 1.78168517 0.00941047 91811 1500508800 2017.07.20 00:00 1.78007000 1.77235000 1.77015000 1.78496000 1.78079610 0.00880992 135003 1500595200 2017.07.21 00:00 1.77027000 1.76948000 1.76622000 1.77597000 1.77971838 0.00868450 107395 1500854400 2017.07.24 00:00 1.77050000 1.77413000 1.76790000 1.77710000 1.77918615 0.00845064 93576 1500940800 2017.07.25 00:00 1.77279000 1.77431000 1.77080000 1.77933000 1.77872176 0.00871783 112399 1501027200 2017.07.26 00:00 1.77251000 1.78001000 1.77237000 1.78055000 1.77884445 0.00851572 122888 1501113600 2017.07.27 00:00 1.77890000 1.77587000 1.77423000 1.78690000 1.77856117 0.00803308 143941 1501200000 2017.07.28 00:00 1.77343000 1.78217000 1.77315000 1.78413000 1.77890486 0.00729619 116743 1501459200 2017.07.31 00:00 1.78104000 1.78948000 1.77706000 1.79136000 1.77991202 0.00709558 106677 1501545600 2017.08.01 00:00 1.79020000 1.79355000 1.78870000 1.79648000 1.78121088 0.00743179 113357 1501632000 2017.08.02 00:00 1.79081000 1.79758000 1.79081000 1.80143000 1.78276984 0.00820911 109051 1501718400 2017.08.03 00:00 1.79583000 1.78514000 1.78317000 1.80423000 1.78299557 0.00794550 124240 1501804800 2017.08.04 00:00 1.78336000 1.77375000 1.77235000 1.78558000 1.78211504 0.00805471 105132 1502064000 2017.08.07 00:00 1.77274000 1.77589000 1.77222000 1.77982000 1.78152218 0.00810939 83374 1502150400 2017.08.08 00:00 1.77464000 1.77106000 1.76609000 1.77680000 1.78052578 0.00829723 97763 1502236800 2017.08.09 00:00 1.76936000 1.77348000 1.76878000 1.77497000 1.77985475 0.00839210 112614 1502323200 2017.08.10 00:00 1.77135000 1.76949000 1.76763000 1.77466000 1.77886763 0.00880272 113936 1502409600 2017.08.11 00:00 1.76811000 1.76843000 1.76368000 1.77223000 1.77787357 0.00824197 121037 1502668800 2017.08.14 00:00 1.76683000 1.76667000 1.76528000 1.77120000 1.77680657 0.00838113 94562 1502755200 2017.08.15 00:00 1.76505000 1.75948000 1.75728000 1.76909000 1.77515642 0.00930075 118822 1502841600 2017.08.16 00:00 1.75781000 1.75621000 1.75428000 1.76440000 1.77335200 0.01030027 114163 1502928000 2017.08.17 00:00 1.75460000 1.75849000 1.75391000 1.76073000 1.77193657 0.01109070 111333 1503014400 2017.08.18 00:00 1.75712000 1.75469000 1.75027000 1.76175000 1.77029404 0.01212562 117096 1503273600 2017.08.21 00:00 1.75281000 1.75500000 1.75107000 1.75712000 1.76883746 0.01296550 89530 1503360000 2017.08.22 00:00 1.75469000 1.74682000 1.74442000 1.75674000 1.76674056 0.01439069 97369 1503446400 2017.08.23 00:00 1.74543000 1.74146000 1.74046000 1.74860000 1.76433289 0.01582599 106263 1503532800 2017.08.24 00:00 1.74022000 1.74333000 1.73849000 1.74731000 1.76233261 0.01688100 78053 1503619200 2017.08.25 00:00 1.74202000 1.74551000 1.74101000 1.74738000 1.76073046 0.01716518 95138 1503878400 2017.08.28 00:00 1.75186000 1.75037000 1.74547000 1.75186000 1.75974375 0.01633220 84124 1503964800 2017.08.29 00:00 1.74885000 1.75021000 1.74753000 1.75450000 1.75883577 0.01481019 124626 1504051200 2017.08.30 00:00 1.74909000 1.75565000 1.74870000 1.75626000 1.75853237 0.01206757 113207 1504137600 2017.08.31 00:00 1.75445000 1.75308000 1.74711000 1.75675000 1.75801309 0.01057838 120470 1504224000 2017.09.01 00:00 1.75230000 1.75821000 1.74727000 1.76165000 1.75803185 0.00997670 117298 1504483200 2017.09.04 00:00 1.75922000 1.75418000 1.75086000 1.76091000 1.75766500 0.00913280 78985 1504569600 2017.09.05 00:00 1.75321000 1.76289000 1.75011000 1.76405000 1.75816262 0.00880482 118296 1504656000 2017.09.06 00:00 1.76168000 1.76084000 1.75984000 1.76642000 1.75841761 0.00821884 122674 1504742400 2017.09.07 00:00 1.75915000 1.75502000 1.75194000 1.76217000 1.75809403 0.00773160 140425 1504828800 2017.09.08 00:00 1.75482000 1.77059000 1.75374000 1.77217000 1.75928412 0.00843676 132090 1505088000 2017.09.11 00:00 1.76675000 1.77266000 1.76675000 1.77749000 1.76055801 0.00945185 108856 1505174400 2017.09.12 00:00 1.77127000 1.78969000 1.76976000 1.79113000 1.76333249 0.01267158 130843 1505260800 2017.09.13 00:00 1.78824000 1.78355000 1.78010000 1.79325000 1.76525797 0.01422256 120651 1505347200 2017.09.14 00:00 1.78222000 1.80338000 1.77541000 1.80868000 1.76888864 0.01792842 147065 1505433600 2017.09.15 00:00 1.80347000 1.82823000 1.80161000 1.83140000 1.77454019 0.02396323 151671 1505692800 2017.09.18 00:00 1.82262000 1.81975000 1.81599000 1.82959000 1.77884589 0.02717496 121576 1505779200 2017.09.19 00:00 1.81673000 1.81943000 1.81634000 1.82692000 1.78271104 0.02908438 136768 1505865600 2017.09.20 00:00 1.81729000 1.82000000 1.81649000 1.83171000 1.78626237 0.02998235 146159 1505952000 2017.09.21 00:00 1.81792000 1.83266000 1.81792000 1.83471000 1.79068119 0.03155186 125706 1506038400 2017.09.22 00:00 1.83088000 1.81457000 1.80999000 1.83413000 1.79295632 0.03103717 117179 1506297600 2017.09.25 00:00 1.81711000 1.82020000 1.81517000 1.82834000 1.79555096 0.03084355 132091 1506384000 2017.09.26 00:00 1.81677000 1.82273000 1.81598000 1.82732000 1.79813944 0.03035792 135813 1506470400 2017.09.27 00:00 1.82105000 1.82013000 1.81569000 1.82465000 1.80023378 0.02968255 136430 1506556800 2017.09.28 00:00 1.81718000 1.82493000 1.81660000 1.82815000 1.80258580 0.02868126 131505 1506643200 2017.09.29 00:00 1.82355000 1.81875000 1.81301000 1.82527000 1.80412524 0.02735773 128161 1506902400 2017.10.02 00:00 1.81451000 1.80764000 1.80467000 1.81989000 1.80445998 0.02501231 118004 1506988800 2017.10.03 00:00 1.80601000 1.80275000 1.80251000 1.81279000 1.80429713 0.02322407 110116 1507075200 2017.10.04 00:00 1.80104000 1.80297000 1.80095000 1.80867000 1.80417073 0.02110895 125740 1507161600 2017.10.05 00:00 1.80174000 1.78946000 1.78834000 1.80610000 1.80276971 0.01867836 105885 1507248000 2017.10.06 00:00 1.78876000 1.78180000 1.78048000 1.79076000 1.80077260 0.01862852 121032 1507507200 2017.10.09 00:00 1.78753000 1.79192000 1.78357000 1.79726000 1.79992949 0.01808962 85190 1507593600 2017.10.10 00:00 1.79050000 1.79030000 1.78663000 1.79321000 1.79901240 0.01858751 97651 1507680000 2017.10.11 00:00 1.78880000 1.79087000 1.78618000 1.79248000 1.79823693 0.01883322 93921 1507766400 2017.10.12 00:00 1.78920000 1.79386000 1.77702000 1.79642000 1.79782008 0.01907911 103946 1507852800 2017.10.13 00:00 1.79138000 1.79251000 1.79075000 1.80434000 1.79731436 0.01815478 106304 1508112000 2017.10.16 00:00 1.79402000 1.79052000 1.78776000 1.79966000 1.79666728 0.01785815 81809 1508198400 2017.10.17 00:00 1.79070000 1.78814000 1.78585000 1.80154000 1.79585516 0.01762296 104992 1508284800 2017.10.18 00:00 1.78687000 1.79115000 1.78474000 1.79143000 1.79540705 0.01701421 96568 1508371200 2017.10.19 00:00 1.78980000 1.78499000 1.78336000 1.79646000 1.79441495 0.01541495 114143 1508457600 2017.10.20 00:00 1.78317000 1.79468000 1.77958000 1.79607000 1.79444019 0.01473196 119894 1508716800 2017.10.23 00:00 1.79383000 1.79710000 1.79239000 1.80044000 1.79469350 0.01349189 93353 1508803200 2017.10.24 00:00 1.79553000 1.78938000 1.78677000 1.79869000 1.79418746 0.01212130 102934 1508889600 2017.10.25 00:00 1.78779000 1.80417000 1.78529000 1.80649000 1.79513817 0.01072217 117798 1508976000 2017.10.26 00:00 1.80206000 1.79956000 1.79367000 1.80540000 1.79555930 0.00847068 110558 1509062400 2017.10.27 00:00 1.79808000 1.79130000 1.78896000 1.79947000 1.79515365 0.00666848 107814 1509321600 2017.10.30 00:00 1.79106000 1.79701000 1.79063000 1.80043000 1.79533045 0.00612860 94484 1509408000 2017.10.31 00:00 1.79580000 1.80998000 1.79552000 1.81074000 1.79672564 0.00723595 93088 1509494400 2017.11.01 00:00 1.80818000 1.80256000 1.80140000 1.81228000 1.79728130 0.00747896 106693 1509580800 2017.11.02 00:00 1.80067000 1.77468000 1.77379000 1.80526000 1.79512879 0.00799135 123337 1509667200 2017.11.03 00:00 1.77320000 1.78457000 1.77305000 1.78483000 1.79412319 0.00756357 102570 1509926400 2017.11.06 00:00 1.78266000 1.79338000 1.78266000 1.79415000 1.79405241 0.00753947 88872 1510012800 2017.11.07 00:00 1.79138000 1.79617000 1.78790000 1.79648000 1.79425409 0.00752969 92402 1510099200 2017.11.08 00:00 1.79441000 1.78597000 1.78197000 1.79692000 1.79346513 0.00763748 87072 1510185600 2017.11.09 00:00 1.78488000 1.78637000 1.78166000 1.79053000 1.79278940 0.00776374 107599 1510272000 2017.11.10 00:00 1.78486000 1.79454000 1.78307000 1.79799000 1.79295612 0.00777468 96372 1510531200 2017.11.13 00:00 1.78875000 1.78616000 1.77850000 1.79353000 1.79230887 0.00789982 96967 1510617600 2017.11.14 00:00 1.78435000 1.78891000 1.77964000 1.79199000 1.79198517 0.00790123 97283 1510704000 2017.11.15 00:00 1.78750000 1.78672000 1.78062000 1.79164000 1.79148373 0.00802858 119749 1510790400 2017.11.16 00:00 1.78511000 1.78930000 1.78324000 1.79183000 1.79127575 0.00794395 110723 1510876800 2017.11.17 00:00 1.78815000 1.79121000 1.78601000 1.79895000 1.79126949 0.00790834 117503 1511136000 2017.11.20 00:00 1.78871000 1.79573000 1.78871000 1.79990000 1.79169430 0.00781479 101294 1511222400 2017.11.21 00:00 1.79406000 1.79247000 1.78968000 1.79977000 1.79176818 0.00779192 102003 1511308800 2017.11.22 00:00 1.79142000 1.79414000 1.78672000 1.79545000 1.79199407 0.00729622 98584 1511395200 2017.11.23 00:00 1.79331000 1.79018000 1.78875000 1.79644000 1.79182130 0.00710068 70493 1511481600 2017.11.24 00:00 1.78847000 1.79314000 1.78822000 1.79713000 1.79194689 0.00710981 86874 1511740800 2017.11.27 00:00 1.79103000 1.79351000 1.79103000 1.79851000 1.79209576 0.00703915 89342 1511827200 2017.11.28 00:00 1.79038000 1.79546000 1.77823000 1.80134000 1.79241616 0.00592308 114615 1511913600 2017.11.29 00:00 1.79369000 1.80598000 1.79369000 1.81073000 1.79370795 0.00668181 107239 1512000000 2017.11.30 00:00 1.80509000 1.82422000 1.80450000 1.82541000 1.79661386 0.00912628 116563 1512086400 2017.12.01 00:00 1.82083000 1.81421000 1.81046000 1.82656000 1.79828969 0.01000543 111801 1512345600 2017.12.04 00:00 1.80865000 1.81595000 1.80860000 1.82548000 1.79997162 0.01117907 101666 1512432000 2017.12.05 00:00 1.81480000 1.81056000 1.80074000 1.81669000 1.80098004 0.01172162 100724 1512518400 2017.12.06 00:00 1.80928000 1.80705000 1.80042000 1.81099000 1.80155813 0.01148892 95199 1512604800 2017.12.07 00:00 1.80478000 1.82083000 1.79873000 1.82148000 1.80339355 0.01224360 93800 1512691200 2017.12.08 00:00 1.81959000 1.81239000 1.80684000 1.82849000 1.80425035 0.01248547 100301 1512950400 2017.12.11 00:00 1.80825000 1.80260000 1.80126000 1.81444000 1.80409317 0.01177857 71454 1513036800 2017.12.12 00:00 1.80149000 1.80128000 1.79899000 1.80708000 1.80382525 0.01124597 83940 1513123200 2017.12.13 00:00 1.79868000 1.80608000 1.79859000 1.80827000 1.80403999 0.01061022 91088 1513209600 2017.12.14 00:00 1.80462000 1.80762000 1.80039000 1.81440000 1.80438094 0.01013319 112591 1513296000 2017.12.15 00:00 1.80535000 1.79627000 1.79319000 1.81041000 1.80360847 0.00986306 100285 1513555200 2017.12.18 00:00 1.79433000 1.80285000 1.79432000 1.80884000 1.80353624 0.00971164 81090 1513641600 2017.12.19 00:00 1.80116000 1.80247000 1.79657000 1.80515000 1.80343469 0.00940876 84684 1513728000 2017.12.20 00:00 1.80060000 1.79741000 1.79741000 1.80595000 1.80286091 0.00938877 71716 1513814400 2017.12.21 00:00 1.79660000 1.79874000 1.79402000 1.80115000 1.80246844 0.00911752 60946 1513900800 2017.12.22 00:00 1.79682000 1.79516000 1.79267000 1.80117000 1.80177240 0.00928429 62836 1514246400 2017.12.26 00:00 1.79535000 1.79658000 1.79350000 1.79841000 1.80127789 0.00939401 43748 1514332800 2017.12.27 00:00 1.79524000 1.79515000 1.79305000 1.79916000 1.80069428 0.00969019 68337 1514419200 2017.12.28 00:00 1.79299000 1.79792000 1.79288000 1.80035000 1.80043006 0.00976596 70324 1514505600 2017.12.29 00:00 1.79729000 1.80504000 1.79624000 1.80989000 1.80086910 0.00805767 74388 1514851200 2018.01.02 00:00 1.80455000 1.80658000 1.79793000 1.80765000 1.80141300 0.00739106 88877 1514937600 2018.01.03 00:00 1.80438000 1.79656000 1.79497000 1.80969000 1.80095081 0.00684690 83788 1515024000 2018.01.04 00:00 1.79610000 1.79895000 1.79605000 1.80221000 1.80076025 0.00656072 78524 1515110400 2018.01.05 00:00 1.79759000 1.79938000 1.79592000 1.80208000 1.80062880 0.00644217 80693 1515369600 2018.01.08 00:00 1.79796000 1.80759000 1.79724000 1.80988000 1.80129177 0.00479880 77167 1515456000 2018.01.09 00:00 1.80643000 1.80735000 1.80394000 1.80900000 1.80186875 0.00439130 81096 1515542400 2018.01.10 00:00 1.80697000 1.80193000 1.80040000 1.80906000 1.80187458 0.00438937 109007 1515628800 2018.01.11 00:00 1.80051000 1.79964000 1.79404000 1.80269000 1.80166176 0.00437677 101051 1515715200 2018.01.12 00:00 1.79793000 1.81710000 1.79749000 1.82062000 1.80313207 0.00571768 115183 1515974400 2018.01.15 00:00 1.81606000 1.82299000 1.81448000 1.82528000 1.80502330 0.00762824 101810 1516060800 2018.01.16 00:00 1.82066000 1.82138000 1.81936000 1.82617000 1.80658108 0.00864805 106462 1516147200 2018.01.17 00:00 1.81965000 1.83204000 1.81936000 1.83895000 1.80900574 0.01095702 127783 1516233600 2018.01.18 00:00 1.83023000 1.83487000 1.82786000 1.83777000 1.81146901 0.01300767 113830 1516320000 2018.01.19 00:00 1.83338000 1.82992000 1.82740000 1.83839000 1.81322624 0.01381168 112654 1516579200 2018.01.22 00:00 1.83204000 1.84437000 1.83104000 1.84524000 1.81619231 0.01592446 101415 1516665600 2018.01.23 00:00 1.84291000 1.84378000 1.83653000 1.84851000 1.81881971 0.01712991 115719 1516752000 2018.01.24 00:00 1.84261000 1.86090000 1.84229000 1.86424000 1.82282736 0.01986264 132568 1516838400 2018.01.25 00:00 1.85954000 1.85286000 1.84815000 1.86872000 1.82568761 0.02076216 178313 1516924800 2018.01.26 00:00 1.85026000 1.84863000 1.84859000 1.86382000 1.82787260 0.02101191 157785 1517184000 2018.01.29 00:00 1.84598000 1.84446000 1.84049000 1.85112000 1.82945235 0.02110213 129585 1517270400 2018.01.30 00:00 1.84263000 1.85526000 1.83763000 1.85747000 1.83191022 0.02180519 138781 1517356800 2018.01.31 00:00 1.85518000 1.86207000 1.84808000 1.86350000 1.83478258 0.02195137 140125 1517443200 2018.02.01 00:00 1.86010000 1.86535000 1.85715000 1.87306000 1.83769377 0.02203640 132337 1517529600 2018.02.02 00:00 1.86423000 1.86265000 1.86063000 1.87245000 1.84007055 0.02140565 133470 1517788800 2018.02.05 00:00 1.86086000 1.84481000 1.84407000 1.86544000 1.84052193 0.02022359 138915 1517875200 2018.02.06 00:00 1.84295000 1.83970000 1.83040000 1.84842000 1.84044365 0.01880992 183343 1517961600 2018.02.07 00:00 1.83765000 1.83924000 1.83109000 1.84367000 1.84032901 0.01672975 130284 1518048000 2018.02.08 00:00 1.83790000 1.85164000 1.83650000 1.86735000 1.84140625 0.01404981 178102 1518134400 2018.02.09 00:00 1.84931000 1.83582000 1.83185000 1.86353000 1.84087423 0.01315821 158182 1518393600 2018.02.12 00:00 1.83390000 1.83063000 1.82865000 1.83977000 1.83989859 0.01309324 112522 1518480000 2018.02.13 00:00 1.82895000 1.83738000 1.82855000 1.83997000 1.83965872 0.01254994 108379 1518566400 2018.02.14 00:00 1.83573000 1.83962000 1.82357000 1.84215000 1.83965503 0.01243571 138429 1518652800 2018.02.15 00:00 1.83802000 1.84516000 1.83776000 1.84855000 1.84017932 0.01216109 133369 1518739200 2018.02.16 00:00 1.84407000 1.83933000 1.83777000 1.84813000 1.84009843 0.01199187 117175 1518998400 2018.02.19 00:00 1.83679000 1.83824000 1.83480000 1.84163000 1.83992144 0.01206217 77728 1519084800 2018.02.20 00:00 1.83706000 1.84609000 1.83609000 1.84862000 1.84050892 0.01177674 109965 1519171200 2018.02.21 00:00 1.84431000 1.84207000 1.83643000 1.84791000 1.84065759 0.01078879 127669 1519257600 2018.02.22 00:00 1.84069000 1.84043000 1.83243000 1.84369000 1.84063592 0.01044811 119520 1519344000 2018.02.23 00:00 1.83878000 1.84317000 1.83856000 1.85019000 1.84087726 0.01020614 110646 1519603200 2018.02.26 00:00 1.84553000 1.83786000 1.83625000 1.85035000 1.84058990 0.01031167 112633 1519689600 2018.02.27 00:00 1.83593000 1.84161000 1.83426000 1.84479000 1.84068705 0.00974377 130269 1519776000 2018.02.28 00:00 1.84021000 1.82272000 1.82188000 1.84297000 1.83897590 0.00981040 132468 1519862400 2018.03.01 00:00 1.82145000 1.82255000 1.81967000 1.82810000 1.83741153 0.00898436 139710 1519948800 2018.03.02 00:00 1.82016000 1.82095000 1.81657000 1.82358000 1.83584377 0.00815894 127917 1520208000 2018.03.05 00:00 1.81808000 1.82546000 1.81765000 1.82971000 1.83485484 0.00843635 120967 1520294400 2018.03.06 00:00 1.82415000 1.82766000 1.82271000 1.83212000 1.83416961 0.00866881 111759 1520380800 2018.03.07 00:00 1.82625000 1.82681000 1.82045000 1.83313000 1.83346870 0.00890459 118764 1520467200 2018.03.08 00:00 1.82411000 1.81936000 1.81557000 1.82870000 1.83212501 0.00873844 111021 1520553600 2018.03.09 00:00 1.81829000 1.82354000 1.81770000 1.82649000 1.83130739 0.00907370 105887 1520812800 2018.03.12 00:00 1.82234000 1.82351000 1.82116000 1.82434000 1.83056478 0.00941679 3725