Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.38722000 1.38736000 0.00001000 5.00000000 14.00000000 0.00001000 0.94912000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1271808000 2010.04.21 00:00 1.53560000 1.54090000 1.53310000 1.54380000 1.54090000 0.00000000 11428 1271894400 2010.04.22 00:00 1.54080000 1.53770000 1.53410000 1.54720000 1.54059524 0.00000000 13621 1271980800 2010.04.23 00:00 1.53790000 1.53770000 1.52940000 1.53970000 1.54031950 0.00000000 14237 1272240000 2010.04.26 00:00 1.53880000 1.54570000 1.53720000 1.54970000 1.54083193 0.00000000 11861 1272326400 2010.04.27 00:00 1.54560000 1.52630000 1.52380000 1.54830000 1.53944794 0.00000000 14156 1272412800 2010.04.28 00:00 1.52620000 1.52080000 1.51250000 1.52870000 1.53767194 0.00000000 15444 1272499200 2010.04.29 00:00 1.52070000 1.53170000 1.51410000 1.53400000 1.53710319 0.00000000 14167 1272585600 2010.04.30 00:00 1.53180000 1.52940000 1.52520000 1.53900000 1.53636955 0.00000000 13102 1272844800 2010.05.03 00:00 1.53280000 1.52450000 1.52100000 1.53300000 1.53523912 0.00000000 9510 1272931200 2010.05.04 00:00 1.52440000 1.51420000 1.50890000 1.52640000 1.53323539 0.00000000 15376 1273017600 2010.05.05 00:00 1.51410000 1.50990000 1.50660000 1.51710000 1.53101297 0.00000000 15669 1273104000 2010.05.06 00:00 1.51000000 1.48270000 1.47110000 1.51460000 1.52641174 0.00000000 25063 1273190400 2010.05.07 00:00 1.48290000 1.48180000 1.44740000 1.49360000 1.52216300 0.00000000 39401 1273449600 2010.05.10 00:00 1.48800000 1.48460000 1.47590000 1.50520000 1.51858557 0.00000000 26641 1273536000 2010.05.11 00:00 1.48450000 1.49540000 1.47190000 1.50020000 1.51637742 0.00000000 24499 1273622400 2010.05.12 00:00 1.49530000 1.48210000 1.48170000 1.50430000 1.51311291 0.00000000 22176 1273708800 2010.05.13 00:00 1.48220000 1.46120000 1.45920000 1.49160000 1.50816882 0.00000000 16976 1273795200 2010.05.14 00:00 1.46110000 1.45350000 1.44950000 1.46380000 1.50296227 0.00000000 18956 1274054400 2010.05.17 00:00 1.45110000 1.44700000 1.42490000 1.45450000 1.49763253 0.00000000 24548 1274140800 2010.05.18 00:00 1.44710000 1.43320000 1.43030000 1.45200000 1.49149609 0.03519751 22602 1274227200 2010.05.19 00:00 1.43330000 1.44420000 1.42370000 1.44480000 1.48699170 0.03605784 27644 1274313600 2010.05.20 00:00 1.44430000 1.43590000 1.42290000 1.44640000 1.48212583 0.03708654 26559 1274400000 2010.05.21 00:00 1.43620000 1.44840000 1.43160000 1.44950000 1.47891384 0.03637997 28795 1274659200 2010.05.24 00:00 1.44610000 1.44240000 1.43510000 1.45270000 1.47543634 0.03469729 20034 1274745600 2010.05.25 00:00 1.44230000 1.44070000 1.42580000 1.44230000 1.47212811 0.03411708 21794 1274832000 2010.05.26 00:00 1.44080000 1.43870000 1.43290000 1.44480000 1.46894448 0.03352508 19871 1274918400 2010.05.27 00:00 1.43860000 1.45800000 1.43660000 1.46060000 1.46790215 0.03061221 22887 1275004800 2010.05.28 00:00 1.45790000 1.44570000 1.44330000 1.46100000 1.46578766 0.02774795 19621 1275264000 2010.05.31 00:00 1.44080000 1.45360000 1.44040000 1.45470000 1.46462693 0.02447663 9100 1275350400 2010.06.01 00:00 1.45350000 1.46490000 1.44380000 1.47220000 1.46465294 0.02182809 20744 1275436800 2010.06.02 00:00 1.46460000 1.46500000 1.45510000 1.47680000 1.46468599 0.01935332 21358 1275523200 2010.06.03 00:00 1.46510000 1.46130000 1.45850000 1.47410000 1.46436352 0.01881405 14621 1275609600 2010.06.04 00:00 1.46110000 1.44720000 1.44530000 1.46800000 1.46272890 0.01805678 16375 1275868800 2010.06.07 00:00 1.44100000 1.44650000 1.43870000 1.45610000 1.46118329 0.01698149 20412 1275955200 2010.06.08 00:00 1.44670000 1.44680000 1.43450000 1.45270000 1.45981345 0.01461665 17228 1276041600 2010.06.09 00:00 1.44690000 1.45250000 1.43940000 1.46060000 1.45911693 0.01331820 15446 1276128000 2010.06.10 00:00 1.45270000 1.47130000 1.45080000 1.47160000 1.46027722 0.01440323 17574 1276214400 2010.06.11 00:00 1.47140000 1.45260000 1.45030000 1.47570000 1.45954606 0.01390358 16679 1276473600 2010.06.14 00:00 1.45760000 1.47400000 1.45490000 1.48070000 1.46092262 0.01486302 15520 1276560000 2010.06.15 00:00 1.47380000 1.48030000 1.46810000 1.48350000 1.46276809 0.01523347 17426 1276646400 2010.06.16 00:00 1.48010000 1.47290000 1.47250000 1.48540000 1.46373303 0.01536231 13958 1276732800 2010.06.17 00:00 1.47300000 1.48230000 1.46440000 1.48370000 1.46550132 0.01550936 15074 1276819200 2010.06.18 00:00 1.48210000 1.48200000 1.47700000 1.48850000 1.46707262 0.01620593 10869 1277078400 2010.06.21 00:00 1.48530000 1.47550000 1.47370000 1.49350000 1.46787523 0.01570976 15242 1277164800 2010.06.22 00:00 1.47540000 1.48140000 1.46860000 1.48570000 1.46916330 0.01530367 15836 1277251200 2010.06.23 00:00 1.48130000 1.49550000 1.48010000 1.49720000 1.47167156 0.01572662 15187 1277337600 2010.06.24 00:00 1.49540000 1.49340000 1.49140000 1.50100000 1.47374093 0.01685916 14997 1277424000 2010.06.25 00:00 1.49350000 1.50590000 1.48550000 1.50670000 1.47680370 0.01809481 14379 1277683200 2010.06.28 00:00 1.50560000 1.51030000 1.50160000 1.51270000 1.47999382 0.01976200 13086 1277769600 2010.06.29 00:00 1.51020000 1.50650000 1.50110000 1.51190000 1.48251822 0.02109625 15580 1277856000 2010.06.30 00:00 1.50640000 1.49440000 1.49340000 1.50720000 1.48364982 0.02124554 15269 1277942400 2010.07.01 00:00 1.49430000 1.51750000 1.48720000 1.51880000 1.48687365 0.02283036 17135 1278028800 2010.07.02 00:00 1.51740000 1.51940000 1.51480000 1.52270000 1.48997139 0.02299368 14165 1278288000 2010.07.05 00:00 1.52030000 1.51340000 1.50880000 1.52040000 1.49220269 0.02196827 7518 1278374400 2010.07.06 00:00 1.51330000 1.51480000 1.50800000 1.52260000 1.49435482 0.02049540 13112 1278460800 2010.07.07 00:00 1.51490000 1.51870000 1.50800000 1.52180000 1.49667340 0.01932035 12614 1278547200 2010.07.08 00:00 1.51860000 1.51660000 1.51010000 1.52400000 1.49857118 0.01922206 13923 1278633600 2010.07.09 00:00 1.51650000 1.50630000 1.50490000 1.52030000 1.49930725 0.01637402 9895 1278892800 2010.07.12 00:00 1.50790000 1.50300000 1.49470000 1.50850000 1.49965894 0.01538675 10729 1278979200 2010.07.13 00:00 1.50290000 1.51760000 1.49640000 1.51910000 1.50136762 0.01520461 12425 1279065600 2010.07.14 00:00 1.51750000 1.52660000 1.51700000 1.52950000 1.50377070 0.01467489 12676 1279152000 2010.07.15 00:00 1.52650000 1.54600000 1.52340000 1.54700000 1.50779254 0.01642369 13601 1279238400 2010.07.16 00:00 1.54560000 1.52980000 1.52770000 1.54630000 1.50988849 0.01604313 11594 1279497600 2010.07.19 00:00 1.52760000 1.52270000 1.52010000 1.53490000 1.51110863 0.01424151 12948 1279584000 2010.07.20 00:00 1.52280000 1.52620000 1.51520000 1.53080000 1.51254590 0.01277385 12514 1279670400 2010.07.21 00:00 1.52630000 1.51620000 1.51230000 1.53340000 1.51289391 0.01214658 13249 1279756800 2010.07.22 00:00 1.51630000 1.52570000 1.51490000 1.52940000 1.51411354 0.01133591 11898 1279843200 2010.07.23 00:00 1.52580000 1.54210000 1.52490000 1.54480000 1.51677892 0.01212436 14214 1280102400 2010.07.26 00:00 1.54170000 1.54880000 1.54080000 1.55180000 1.51982854 0.01349340 11051 1280188800 2010.07.27 00:00 1.54890000 1.55920000 1.54410000 1.55980000 1.52357821 0.01546274 13215 1280275200 2010.07.28 00:00 1.55910000 1.55950000 1.55440000 1.56360000 1.52699933 0.01589732 12046 1280361600 2010.07.29 00:00 1.55940000 1.56110000 1.55790000 1.56610000 1.53024701 0.01749155 11314 1280448000 2010.07.30 00:00 1.56090000 1.56890000 1.55510000 1.57200000 1.53392825 0.01953468 12088 1280707200 2010.08.02 00:00 1.57090000 1.58830000 1.56940000 1.59040000 1.53910651 0.02291389 12399 1280793600 2010.08.03 00:00 1.58840000 1.59500000 1.58600000 1.59650000 1.54442970 0.02611676 11319 1280880000 2010.08.04 00:00 1.59510000 1.58820000 1.58540000 1.59610000 1.54859830 0.02791342 10340 1280966400 2010.08.05 00:00 1.58830000 1.58950000 1.58170000 1.59220000 1.55249370 0.02909907 9989 1281052800 2010.08.06 00:00 1.58980000 1.59640000 1.58370000 1.59960000 1.55667525 0.02950044 9146 1281312000 2010.08.09 00:00 1.59650000 1.58890000 1.58880000 1.59950000 1.55974428 0.02826412 8267 1281398400 2010.08.10 00:00 1.58910000 1.58490000 1.57070000 1.59060000 1.56214006 0.02747423 13329 1281484800 2010.08.11 00:00 1.58480000 1.56530000 1.56250000 1.58630000 1.56244101 0.02633391 14621 1281571200 2010.08.12 00:00 1.56560000 1.55750000 1.55590000 1.57110000 1.56197043 0.02607245 12426 1281657600 2010.08.13 00:00 1.55760000 1.55900000 1.55630000 1.56760000 1.56168754 0.02507309 10626 1281916800 2010.08.16 00:00 1.56060000 1.56620000 1.55330000 1.57000000 1.56211729 0.02348568 11365 1282003200 2010.08.17 00:00 1.56590000 1.55830000 1.55490000 1.56920000 1.56175374 0.02215225 17958 1282089600 2010.08.18 00:00 1.55860000 1.55940000 1.54960000 1.56850000 1.56152958 0.01975201 10798 1282176000 2010.08.19 00:00 1.55930000 1.55990000 1.55070000 1.56690000 1.56137438 0.01812965 13347 1282262400 2010.08.20 00:00 1.56000000 1.55300000 1.54620000 1.56020000 1.56057682 0.01812713 10942 1282521600 2010.08.23 00:00 1.55350000 1.55110000 1.54970000 1.56160000 1.55967426 0.01856985 10987 1282608000 2010.08.24 00:00 1.55120000 1.53940000 1.53690000 1.55130000 1.55774338 0.02017461 13961 1282694400 2010.08.25 00:00 1.53930000 1.54660000 1.53860000 1.54660000 1.55668211 0.02092270 10886 1282780800 2010.08.26 00:00 1.54650000 1.55260000 1.54560000 1.55950000 1.55629334 0.02113988 11192 1282867200 2010.08.27 00:00 1.55270000 1.55110000 1.54400000 1.55380000 1.55579873 0.02125222 10194 1283126400 2010.08.30 00:00 1.55290000 1.54600000 1.54540000 1.55730000 1.55486552 0.02055383 7175 1283212800 2010.08.31 00:00 1.54610000 1.53460000 1.53240000 1.54730000 1.55293547 0.01988077 10730 1283299200 2010.09.01 00:00 1.53470000 1.54530000 1.53340000 1.54880000 1.55220828 0.01863190 10255 1283385600 2010.09.02 00:00 1.54540000 1.53990000 1.53480000 1.54580000 1.55103607 0.01730901 9144 1283472000 2010.09.03 00:00 1.53980000 1.54610000 1.53860000 1.54650000 1.55056596 0.01421666 9024 1283731200 2010.09.06 00:00 1.54300000 1.53910000 1.53430000 1.54870000 1.54947397 0.01188306 6161 1283817600 2010.09.07 00:00 1.53900000 1.53560000 1.52930000 1.54220000 1.54815264 0.00959219 11746 1283904000 2010.09.08 00:00 1.53550000 1.54690000 1.53430000 1.55300000 1.54803334 0.00881443 11984 1283990400 2010.09.09 00:00 1.54670000 1.54270000 1.53730000 1.54750000 1.54752540 0.00868963 10107 1284076800 2010.09.10 00:00 1.54290000 1.53550000 1.53430000 1.54640000 1.54638012 0.00879376 9584 1284336000 2010.09.13 00:00 1.53620000 1.54270000 1.53530000 1.54850000 1.54602964 0.00764367 10279 1284422400 2010.09.14 00:00 1.54250000 1.55390000 1.53460000 1.55860000 1.54677920 0.00738214 12896 1284508800 2010.09.15 00:00 1.55380000 1.56220000 1.54470000 1.56510000 1.54824784 0.00788991 13099 1284595200 2010.09.16 00:00 1.56200000 1.56220000 1.55360000 1.56470000 1.54957662 0.00848946 11989 1284681600 2010.09.17 00:00 1.56230000 1.56200000 1.55930000 1.57270000 1.55075980 0.00933978 11429 1284940800 2010.09.20 00:00 1.56570000 1.55420000 1.55360000 1.56840000 1.55108744 0.00950970 10201 1285027200 2010.09.21 00:00 1.55430000 1.56210000 1.55020000 1.56420000 1.55213625 0.00985436 11996 1285113600 2010.09.22 00:00 1.56200000 1.56630000 1.56000000 1.57140000 1.55348518 0.01075883 14053 1285200000 2010.09.23 00:00 1.56620000 1.56820000 1.56100000 1.57400000 1.55488659 0.01177914 13905 1285286400 2010.09.24 00:00 1.56810000 1.58270000 1.56400000 1.58420000 1.55753549 0.01421779 12290 1285545600 2010.09.27 00:00 1.58200000 1.58260000 1.57850000 1.58650000 1.55992258 0.01590941 10532 1285632000 2010.09.28 00:00 1.58250000 1.58010000 1.57180000 1.58940000 1.56184424 0.01618754 15562 1285718400 2010.09.29 00:00 1.58000000 1.57830000 1.57600000 1.58730000 1.56341146 0.01670370 12710 1285804800 2010.09.30 00:00 1.57820000 1.57140000 1.56680000 1.59210000 1.56417227 0.01619420 16880 1285891200 2010.10.01 00:00 1.57150000 1.58340000 1.57020000 1.58710000 1.56600348 0.01675784 12739 1286150400 2010.10.04 00:00 1.57980000 1.58280000 1.57480000 1.58680000 1.56760315 0.01647972 11201 1286236800 2010.10.05 00:00 1.58270000 1.58890000 1.57500000 1.59290000 1.56963142 0.01599616 13355 1286323200 2010.10.06 00:00 1.58880000 1.58890000 1.58310000 1.59370000 1.57146653 0.01611191 11737 1286409600 2010.10.07 00:00 1.58900000 1.58760000 1.58250000 1.60170000 1.57300305 0.01545039 14461 1286496000 2010.10.08 00:00 1.58750000 1.59550000 1.58210000 1.59640000 1.57514561 0.01411230 12552 1286755200 2010.10.11 00:00 1.59500000 1.58800000 1.58670000 1.59620000 1.57636984 0.01250915 10121 1286841600 2010.10.12 00:00 1.58790000 1.58070000 1.57530000 1.59160000 1.57678224 0.01150273 15286 1286928000 2010.10.13 00:00 1.58090000 1.58950000 1.57730000 1.59060000 1.57799345 0.01135086 13179 1287014400 2010.10.14 00:00 1.58940000 1.60090000 1.58860000 1.60660000 1.58017503 0.01182782 14193 1287100800 2010.10.15 00:00 1.60080000 1.59830000 1.59680000 1.61060000 1.58190122 0.01175342 14678 1287360000 2010.10.18 00:00 1.59770000 1.58730000 1.58360000 1.60030000 1.58241539 0.01000934 14142 1287446400 2010.10.19 00:00 1.58720000 1.57020000 1.56780000 1.59390000 1.58125202 0.00954333 17687 1287532800 2010.10.20 00:00 1.57030000 1.58470000 1.56470000 1.58770000 1.58158040 0.00885811 15375 1287619200 2010.10.21 00:00 1.58480000 1.57020000 1.56850000 1.58480000 1.58049655 0.00914933 17875 1287705600 2010.10.22 00:00 1.57030000 1.56790000 1.56500000 1.57490000 1.57929688 0.01004542 13074 1287964800 2010.10.25 00:00 1.56780000 1.57210000 1.56610000 1.57710000 1.57861146 0.01043840 14019 1288051200 2010.10.26 00:00 1.57200000 1.58420000 1.56890000 1.58940000 1.57914370 0.01026878 15613 1288137600 2010.10.27 00:00 1.58430000 1.57670000 1.57290000 1.58640000 1.57891097 0.01038143 15899 1288224000 2010.10.28 00:00 1.57680000 1.59440000 1.57610000 1.59760000 1.58038611 0.01011490 12540 1288310400 2010.10.29 00:00 1.59450000 1.60220000 1.58760000 1.60350000 1.58246363 0.01041677 13417 1288569600 2010.11.01 00:00 1.60440000 1.60320000 1.59900000 1.60880000 1.58443852 0.01084824 12888 1288656000 2010.11.02 00:00 1.60330000 1.60380000 1.59600000 1.60780000 1.58628247 0.01132362 12455 1288742400 2010.11.03 00:00 1.60370000 1.60790000 1.60050000 1.61740000 1.58834128 0.01213767 15638 1288828800 2010.11.04 00:00 1.60800000 1.62650000 1.60770000 1.62970000 1.59197545 0.01482311 14632 1288915200 2010.11.05 00:00 1.62640000 1.61850000 1.61650000 1.62930000 1.59450159 0.01624106 13356 1289174400 2010.11.08 00:00 1.61870000 1.61380000 1.61030000 1.62120000 1.59633954 0.01704301 14240 1289260800 2010.11.09 00:00 1.61360000 1.59830000 1.59510000 1.61820000 1.59652625 0.01671857 15979 1289347200 2010.11.10 00:00 1.59810000 1.61200000 1.59590000 1.61350000 1.59799994 0.01722501 19613 1289433600 2010.11.11 00:00 1.61190000 1.61200000 1.60800000 1.61780000 1.59933328 0.01775664 15936 1289520000 2010.11.12 00:00 1.61210000 1.61330000 1.59840000 1.61820000 1.60066344 0.01832326 19324 1289779200 2010.11.15 00:00 1.61470000 1.60510000 1.60400000 1.61530000 1.60108597 0.01819884 14144 1289865600 2010.11.16 00:00 1.60520000 1.58830000 1.58370000 1.60850000 1.59986826 0.01688329 17040 1289952000 2010.11.17 00:00 1.58840000 1.59040000 1.58530000 1.59460000 1.59896652 0.01659939 13119 1290038400 2010.11.18 00:00 1.59030000 1.60380000 1.58860000 1.60540000 1.59942685 0.01532483 13981 1290124800 2010.11.19 00:00 1.60370000 1.59860000 1.59350000 1.60920000 1.59934810 0.01361917 11682 1290384000 2010.11.22 00:00 1.59770000 1.59530000 1.58980000 1.60830000 1.59896257 0.01231631 14825 1290470400 2010.11.23 00:00 1.59540000 1.57740000 1.57580000 1.59610000 1.59690899 0.01345520 14456 1290556800 2010.11.24 00:00 1.57750000 1.57700000 1.57400000 1.58360000 1.59501290 0.01427176 14426 1290643200 2010.11.25 00:00 1.57720000 1.57590000 1.57230000 1.57920000 1.59319262 0.01573658 8798 1290729600 2010.11.26 00:00 1.57580000 1.55900000 1.55750000 1.57700000 1.58993618 0.01872164 12140 1290988800 2010.11.29 00:00 1.55920000 1.55700000 1.55260000 1.56450000 1.58679940 0.02117036 14118 1291075200 2010.11.30 00:00 1.55710000 1.55610000 1.54830000 1.55940000 1.58387565 0.02309378 14891 1291161600 2010.12.01 00:00 1.55600000 1.56200000 1.55460000 1.56460000 1.58179225 0.02380434 14103 1291248000 2010.12.02 00:00 1.56190000 1.55990000 1.55110000 1.56660000 1.57970728 0.02288582 13265 1291334400 2010.12.03 00:00 1.55980000 1.57700000 1.55800000 1.57850000 1.57944944 0.02127227 13795 1291593600 2010.12.06 00:00 1.57590000 1.57140000 1.56540000 1.57740000 1.57868283 0.02012628 10393 1291680000 2010.12.07 00:00 1.57130000 1.57570000 1.57020000 1.58210000 1.57839875 0.01972330 13060 1291766400 2010.12.08 00:00 1.57560000 1.58020000 1.56670000 1.58340000 1.57857030 0.01820965 13956 1291852800 2010.12.09 00:00 1.58030000 1.57690000 1.57100000 1.58390000 1.57841122 0.01662343 12053 1291939200 2010.12.10 00:00 1.57700000 1.58080000 1.57460000 1.58600000 1.57863872 0.01469094 8702 1292198400 2010.12.13 00:00 1.57980000 1.58600000 1.57180000 1.58950000 1.57933980 0.01362727 10118 1292284800 2010.12.14 00:00 1.58610000 1.57740000 1.57380000 1.59090000 1.57915506 0.01345382 11721 1292371200 2010.12.15 00:00 1.57730000 1.55430000 1.55290000 1.57730000 1.57678791 0.01385302 13210 1292457600 2010.12.16 00:00 1.55420000 1.56310000 1.55370000 1.56350000 1.57548430 0.01251980 10908 1292544000 2010.12.17 00:00 1.56300000 1.55170000 1.54530000 1.56450000 1.57321913 0.01190766 9841 1292803200 2010.12.20 00:00 1.55130000 1.55110000 1.54750000 1.55750000 1.57111254 0.01124326 9160 1292889600 2010.12.21 00:00 1.55100000 1.54690000 1.54340000 1.55660000 1.56880659 0.01183043 8856 1292976000 2010.12.22 00:00 1.54640000 1.53850000 1.53550000 1.54920000 1.56592024 0.01300552 8914 1293062400 2010.12.23 00:00 1.53840000 1.54260000 1.53720000 1.54360000 1.56369927 0.01360164 8132 1293148800 2010.12.24 00:00 1.54290000 1.54340000 1.54170000 1.54740000 1.56176601 0.01428253 4395 1293408000 2010.12.27 00:00 1.54410000 1.54180000 1.53690000 1.54560000 1.55986448 0.01505603 7051 1293494400 2010.12.28 00:00 1.54200000 1.53670000 1.53430000 1.55100000 1.55765834 0.01618978 7914 1293580800 2010.12.29 00:00 1.53650000 1.54990000 1.53490000 1.55160000 1.55691945 0.01638823 9217 1293667200 2010.12.30 00:00 1.54980000 1.54250000 1.53660000 1.55340000 1.55554617 0.01694730 9366 1293753600 2010.12.31 00:00 1.54260000 1.55880000 1.54230000 1.56630000 1.55585606 0.01621732 9348 1294012800 2011.01.03 00:00 1.55650000 1.54870000 1.54320000 1.55800000 1.55517453 0.01599944 11610 1294099200 2011.01.04 00:00 1.54870000 1.55840000 1.54530000 1.56450000 1.55548172 0.01532080 52564 1294185600 2011.01.05 00:00 1.55840000 1.55120000 1.54500000 1.56270000 1.55507393 0.01431418 53916 1294272000 2011.01.06 00:00 1.55120000 1.54710000 1.54480000 1.55620000 1.55431451 0.01350965 50768 1294358400 2011.01.07 00:00 1.54700000 1.55440000 1.54050000 1.55770000 1.55432265 0.01214376 48733 1294617600 2011.01.10 00:00 1.55220000 1.55710000 1.54740000 1.56010000 1.55458716 0.00998139 54522 1294704000 2011.01.11 00:00 1.55710000 1.55970000 1.55110000 1.56380000 1.55507410 0.00892864 44307 1294790400 2011.01.12 00:00 1.55970000 1.57670000 1.55820000 1.57790000 1.55713371 0.01113718 54067 1294876800 2011.01.13 00:00 1.57660000 1.58360000 1.57170000 1.58820000 1.55965431 0.01375907 51865 1294963200 2011.01.14 00:00 1.58370000 1.58720000 1.58100000 1.58880000 1.56227771 0.01617426 50759 1295222400 2011.01.17 00:00 1.58630000 1.58850000 1.58340000 1.59530000 1.56477507 0.01813576 35993 1295308800 2011.01.18 00:00 1.58850000 1.59600000 1.58760000 1.60580000 1.56774887 0.02024811 51841 1295395200 2011.01.19 00:00 1.59600000 1.59940000 1.59440000 1.60360000 1.57076326 0.02158609 55419 1295481600 2011.01.20 00:00 1.59940000 1.58950000 1.58370000 1.60080000 1.57254772 0.02174519 58651 1295568000 2011.01.21 00:00 1.58960000 1.60030000 1.58650000 1.60160000 1.57519079 0.02254992 57082 1295827200 2011.01.24 00:00 1.60030000 1.59840000 1.59190000 1.60110000 1.57740119 0.02260604 54196 1295913600 2011.01.25 00:00 1.59830000 1.58140000 1.57490000 1.60150000 1.57778203 0.02082520 68415 1296000000 2011.01.26 00:00 1.58140000 1.59320000 1.57670000 1.59330000 1.57925041 0.02052138 62582 1296086400 2011.01.27 00:00 1.59330000 1.59260000 1.58780000 1.59890000 1.58052180 0.01929015 76854 1296172800 2011.01.28 00:00 1.59250000 1.58590000 1.58240000 1.59640000 1.58103401 0.01879782 71510 1296432000 2011.01.31 00:00 1.58460000 1.60100000 1.58190000 1.60470000 1.58293553 0.01811794 69160 1296518400 2011.02.01 00:00 1.60100000 1.61390000 1.60090000 1.61620000 1.58588453 0.01884865 75250 1296604800 2011.02.02 00:00 1.61380000 1.61880000 1.61270000 1.62280000 1.58901933 0.01889237 67480 1296691200 2011.02.03 00:00 1.61870000 1.61330000 1.61200000 1.62760000 1.59133178 0.01736243 58403 1296777600 2011.02.04 00:00 1.61330000 1.60960000 1.60350000 1.61710000 1.59307161 0.01579820 46134 1297036800 2011.02.07 00:00 1.60980000 1.61080000 1.60880000 1.61830000 1.59476003 0.01403470 55520 1297123200 2011.02.08 00:00 1.61080000 1.60660000 1.60260000 1.61610000 1.59588764 0.01174675 55349 1297209600 2011.02.09 00:00 1.60660000 1.60990000 1.60310000 1.61230000 1.59722215 0.01108524 51505 1297296000 2011.02.10 00:00 1.60990000 1.60960000 1.60100000 1.61360000 1.59840100 0.01074289 58277 1297382400 2011.02.11 00:00 1.60950000 1.59990000 1.59610000 1.61110000 1.59854376 0.01041860 52778 1297641600 2011.02.14 00:00 1.59850000 1.60340000 1.59800000 1.60760000 1.59900626 0.01009951 52953 1297728000 2011.02.15 00:00 1.60340000 1.61230000 1.60050000 1.61700000 1.60027233 0.01015706 60094 1297814400 2011.02.16 00:00 1.61230000 1.60920000 1.59850000 1.61840000 1.60112258 0.01016030 57479 1297900800 2011.02.17 00:00 1.60920000 1.61710000 1.60740000 1.61850000 1.60264424 0.01008485 50096 1297987200 2011.02.18 00:00 1.61710000 1.62320000 1.61470000 1.62620000 1.60460193 0.01073257 49192 1298246400 2011.02.21 00:00 1.62570000 1.62240000 1.62030000 1.62580000 1.60629699 0.01117349 29916 1298332800 2011.02.22 00:00 1.62230000 1.61330000 1.61000000 1.62280000 1.60696394 0.00969944 55492 1298419200 2011.02.23 00:00 1.61340000 1.62100000 1.61310000 1.62720000 1.60830071 0.00943165 55030 1298505600 2011.02.24 00:00 1.62090000 1.61350000 1.60830000 1.62530000 1.60879588 0.00870727 54357 1298592000 2011.02.25 00:00 1.61350000 1.61120000 1.60290000 1.61580000 1.60902484 0.00696273 44109 1298851200 2011.02.28 00:00 1.61080000 1.62550000 1.60700000 1.62750000 1.61059391 0.00693632 56541 1298937600 2011.03.01 00:00 1.62550000 1.62640000 1.62500000 1.63280000 1.61209925 0.00724711 57472 1299024000 2011.03.02 00:00 1.62630000 1.63220000 1.62140000 1.63420000 1.61401361 0.00805444 46664 1299110400 2011.03.03 00:00 1.63230000 1.62750000 1.62520000 1.63320000 1.61529802 0.00851280 44215 1299196800 2011.03.04 00:00 1.62750000 1.62690000 1.62340000 1.63040000 1.61640297 0.00877692 44339 1299456000 2011.03.07 00:00 1.62720000 1.61990000 1.61810000 1.63390000 1.61673602 0.00872291 48461 1299542400 2011.03.08 00:00 1.61990000 1.61580000 1.61240000 1.62070000 1.61664688 0.00842928 50352 1299628800 2011.03.09 00:00 1.61580000 1.62000000 1.61340000 1.62410000 1.61696622 0.00829978 41605 1299715200 2011.03.10 00:00 1.61990000 1.60590000 1.60380000 1.62120000 1.61591230 0.00861243 53776 1299801600 2011.03.11 00:00 1.60590000 1.60820000 1.59760000 1.60820000 1.61517779 0.00821949 57426 1300060800 2011.03.14 00:00 1.60830000 1.61700000 1.60260000 1.61980000 1.61535134 0.00772614 69195 1300147200 2011.03.15 00:00 1.61700000 1.60760000 1.59760000 1.61830000 1.61461311 0.00818340 77144 1300233600 2011.03.16 00:00 1.60760000 1.60220000 1.59840000 1.61290000 1.61343091 0.00906832 80010 1300320000 2011.03.17 00:00 1.60220000 1.61310000 1.59800000 1.61690000 1.61339940 0.00904617 81260 1300406400 2011.03.18 00:00 1.61280000 1.62210000 1.60580000 1.62530000 1.61422803 0.00863513 76281 1300665600 2011.03.21 00:00 1.62310000 1.63070000 1.62030000 1.63270000 1.61579679 0.00868442 59772 1300752000 2011.03.22 00:00 1.63060000 1.63620000 1.62910000 1.63990000 1.61773995 0.00931051 61548 1300838400 2011.03.23 00:00 1.63610000 1.62330000 1.62180000 1.63820000 1.61826948 0.00929357 67548 1300924800 2011.03.24 00:00 1.62330000 1.61200000 1.60900000 1.62660000 1.61767238 0.00941532 67168 1301011200 2011.03.25 00:00 1.61200000 1.60160000 1.60060000 1.61400000 1.61614168 0.01024569 63185 1301270400 2011.03.28 00:00 1.60010000 1.59910000 1.59350000 1.60370000 1.61451866 0.01103568 62593 1301356800 2011.03.29 00:00 1.59910000 1.60080000 1.59420000 1.60420000 1.61321212 0.01140132 65316 1301443200 2011.03.30 00:00 1.60070000 1.60680000 1.59770000 1.60810000 1.61260145 0.01078768 67915 1301529600 2011.03.31 00:00 1.60700000 1.60260000 1.60150000 1.61510000 1.61164893 0.01063333 64952 1301616000 2011.04.01 00:00 1.60260000 1.61140000 1.59710000 1.61320000 1.61162522 0.01007456 64493 1301875200 2011.04.04 00:00 1.61010000 1.61270000 1.61010000 1.61750000 1.61172758 0.00989806 52200 1301961600 2011.04.05 00:00 1.61270000 1.62940000 1.60890000 1.62950000 1.61341067 0.01052869 61745 1302048000 2011.04.06 00:00 1.62930000 1.63300000 1.62560000 1.63630000 1.61527632 0.01139971 64451 1302134400 2011.04.07 00:00 1.63290000 1.63190000 1.62610000 1.63460000 1.61685953 0.01193680 65613 1302220800 2011.04.08 00:00 1.63190000 1.63620000 1.63110000 1.64270000 1.61870148 0.01273629 71104 1302480000 2011.04.11 00:00 1.63650000 1.63430000 1.63130000 1.64250000 1.62018705 0.01343340 69065 1302566400 2011.04.12 00:00 1.63430000 1.62540000 1.62260000 1.63470000 1.62068352 0.01326926 95246 1302652800 2011.04.13 00:00 1.62520000 1.62660000 1.62360000 1.63080000 1.62124700 0.01274511 74645 1302739200 2011.04.14 00:00 1.62650000 1.63500000 1.62520000 1.63820000 1.62255681 0.01311887 79220 1302825600 2011.04.15 00:00 1.63500000 1.62930000 1.62900000 1.63730000 1.62319901 0.01329996 59624 1303084800 2011.04.18 00:00 1.63060000 1.62630000 1.61640000 1.63270000 1.62349435 0.01327113 81717 1303171200 2011.04.19 00:00 1.62630000 1.63130000 1.62290000 1.63360000 1.62423774 0.01327315 78746 1303257600 2011.04.20 00:00 1.63120000 1.64060000 1.63060000 1.64240000 1.62579605 0.01417943 77469 1303344000 2011.04.21 00:00 1.64060000 1.65190000 1.63840000 1.65980000 1.62828214 0.01562537 73327 1303430400 2011.04.22 00:00 1.65190000 1.65120000 1.65020000 1.65660000 1.63046480 0.01582592 10110 1303689600 2011.04.25 00:00 1.65240000 1.64960000 1.64660000 1.65510000 1.63228720 0.01519002 31248 1303776000 2011.04.26 00:00 1.64950000 1.64780000 1.64300000 1.65310000 1.63376461 0.01414824 80448 1303862400 2011.04.27 00:00 1.64780000 1.66230000 1.64330000 1.66350000 1.63648226 0.01461786 94769 1303948800 2011.04.28 00:00 1.66230000 1.66300000 1.66190000 1.67440000 1.63900776 0.01406881 85041 1304035200 2011.04.29 00:00 1.66300000 1.67010000 1.66220000 1.67210000 1.64196893 0.01465038 52788 1304294400 2011.05.02 00:00 1.67030000 1.66530000 1.66350000 1.67370000 1.64419093 0.01427253 87644 1304380800 2011.05.03 00:00 1.66500000 1.64850000 1.64620000 1.66600000 1.64460132 0.01395913 107174 1304467200 2011.05.04 00:00 1.64840000 1.64860000 1.64510000 1.65730000 1.64498215 0.01377364 134830 1304553600 2011.05.05 00:00 1.64860000 1.63820000 1.63570000 1.65420000 1.64433623 0.01351670 133597 1304640000 2011.05.06 00:00 1.63880000 1.63640000 1.63540000 1.64630000 1.64358040 0.01351784 143792 1304899200 2011.05.09 00:00 1.63550000 1.64040000 1.62700000 1.64070000 1.64327750 0.01339827 123259 1304985600 2011.05.10 00:00 1.64040000 1.63630000 1.63160000 1.64210000 1.64261298 0.01298507 122054 1305072000 2011.05.11 00:00 1.63620000 1.63430000 1.63210000 1.65170000 1.64182127 0.01281248 126464 1305158400 2011.05.12 00:00 1.63450000 1.62900000 1.62340000 1.63790000 1.64060019 0.01339236 131429 1305244800 2011.05.13 00:00 1.62900000 1.61950000 1.61460000 1.63080000 1.63859065 0.01466506 120148 1305504000 2011.05.16 00:00 1.62090000 1.61900000 1.61590000 1.62540000 1.63672487 0.01584243 121106 1305590400 2011.05.17 00:00 1.61900000 1.62510000 1.61740000 1.63030000 1.63561774 0.01653124 133457 1305676800 2011.05.18 00:00 1.62520000 1.61670000 1.61050000 1.62880000 1.63381605 0.01784816 125993 1305763200 2011.05.19 00:00 1.61640000 1.62350000 1.61300000 1.62410000 1.63283357 0.01797441 124735 1305849600 2011.05.20 00:00 1.62300000 1.62280000 1.61660000 1.63040000 1.63187799 0.01804195 119498 1306108800 2011.05.23 00:00 1.62230000 1.61200000 1.60880000 1.62340000 1.62998485 0.01887066 129224 1306195200 2011.05.24 00:00 1.61190000 1.61790000 1.60570000 1.62080000 1.62883391 0.01907171 128266 1306281600 2011.05.25 00:00 1.61760000 1.62720000 1.61320000 1.62930000 1.62867830 0.01759862 126030 1306368000 2011.05.26 00:00 1.62720000 1.64000000 1.62690000 1.64040000 1.62975656 0.01574483 124761 1306454400 2011.05.27 00:00 1.64000000 1.65060000 1.63790000 1.65130000 1.63174165 0.01345486 124377 1306713600 2011.05.30 00:00 1.64980000 1.64720000 1.64490000 1.65110000 1.63321387 0.01179326 63877 1306800000 2011.05.31 00:00 1.64740000 1.64460000 1.64240000 1.65470000 1.63429827 0.01178341 119660 1306886400 2011.06.01 00:00 1.64490000 1.63320000 1.63300000 1.64950000 1.63419367 0.01131102 124716 1306972800 2011.06.02 00:00 1.63320000 1.63680000 1.63040000 1.64170000 1.63444189 0.01137144 118082 1307059200 2011.06.03 00:00 1.63680000 1.64230000 1.62840000 1.64370000 1.63519028 0.01174891 113201 1307318400 2011.06.06 00:00 1.64130000 1.63560000 1.63400000 1.64610000 1.63522930 0.01170648 109361 1307404800 2011.06.07 00:00 1.63540000 1.64440000 1.63230000 1.64710000 1.63610270 0.01221440 112023 1307491200 2011.06.08 00:00 1.64440000 1.64010000 1.63470000 1.64500000 1.63648340 0.01239244 119210 1307577600 2011.06.09 00:00 1.64030000 1.63640000 1.63570000 1.64650000 1.63647546 0.01227590 116633 1307664000 2011.06.10 00:00 1.63640000 1.62230000 1.62140000 1.63820000 1.63512541 0.01165180 121894 1307923200 2011.06.13 00:00 1.62290000 1.63750000 1.62150000 1.63890000 1.63535156 0.01114197 114311 1308009600 2011.06.14 00:00 1.63690000 1.63670000 1.63540000 1.64400000 1.63547999 0.01093160 121903 1308096000 2011.06.15 00:00 1.63680000 1.61910000 1.61680000 1.63820000 1.63391999 0.01056257 128876 1308182400 2011.06.16 00:00 1.61940000 1.61560000 1.60780000 1.62240000 1.63217523 0.01109754 138728 1308268800 2011.06.17 00:00 1.61560000 1.61910000 1.60930000 1.61980000 1.63092997 0.01143413 128923 1308528000 2011.06.20 00:00 1.61610000 1.62000000 1.61090000 1.62340000 1.62988902 0.01117477 116678 1308614400 2011.06.21 00:00 1.62000000 1.62430000 1.61660000 1.62530000 1.62935673 0.01111475 118244 1308700800 2011.06.22 00:00 1.62430000 1.60700000 1.60600000 1.62620000 1.62722752 0.01291555 126370 1308787200 2011.06.23 00:00 1.60700000 1.60030000 1.59370000 1.60740000 1.62466299 0.01480087 133764 1308873600 2011.06.24 00:00 1.60020000 1.59570000 1.59500000 1.60460000 1.62190461 0.01590263 129040 1309132800 2011.06.27 00:00 1.59600000 1.59880000 1.59120000 1.60110000 1.61970417 0.01637720 124552 1309219200 2011.06.28 00:00 1.59880000 1.59980000 1.59100000 1.60430000 1.61780854 0.01655500 127177 1309305600 2011.06.29 00:00 1.59990000 1.60610000 1.59690000 1.60740000 1.61669344 0.01671630 124026 1309392000 2011.06.30 00:00 1.60610000 1.60500000 1.59720000 1.61170000 1.61557978 0.01659344 123969 1309478400 2011.07.01 00:00 1.60480000 1.60710000 1.59880000 1.60960000 1.61477218 0.01576961 117787 1309737600 2011.07.04 00:00 1.60590000 1.60820000 1.60530000 1.61390000 1.61414626 0.01524960 88415 1309824000 2011.07.05 00:00 1.60820000 1.60590000 1.59900000 1.61280000 1.61336090 0.01387574 120133 1309910400 2011.07.06 00:00 1.60580000 1.60030000 1.59460000 1.60900000 1.61211700 0.01290786 121333 1309996800 2011.07.07 00:00 1.60040000 1.59720000 1.59430000 1.60170000 1.61069634 0.01216357 121363 1310083200 2011.07.08 00:00 1.59660000 1.60550000 1.59310000 1.60770000 1.61020145 0.01194074 118428 1310342400 2011.07.11 00:00 1.60130000 1.59050000 1.58820000 1.60410000 1.60832512 0.01097270 133066 1310428800 2011.07.12 00:00 1.59050000 1.59130000 1.57790000 1.59480000 1.60670368 0.00944491 156226 1310515200 2011.07.13 00:00 1.59130000 1.61020000 1.59040000 1.61200000 1.60703666 0.00911683 139949 1310601600 2011.07.14 00:00 1.61030000 1.61380000 1.60940000 1.61930000 1.60768079 0.00918601 145369 1310688000 2011.07.15 00:00 1.61370000 1.61330000 1.60760000 1.61760000 1.60821595 0.00908743 119882 1310947200 2011.07.18 00:00 1.61170000 1.60560000 1.60040000 1.61330000 1.60796681 0.00860748 111712 1311033600 2011.07.19 00:00 1.60560000 1.61230000 1.60400000 1.61770000 1.60837950 0.00808610 116514 1311120000 2011.07.20 00:00 1.61220000 1.61530000 1.60680000 1.61660000 1.60903859 0.00858760 108749 1311206400 2011.07.21 00:00 1.61530000 1.63290000 1.61200000 1.63320000 1.61131111 0.01088823 121563 1311292800 2011.07.22 00:00 1.63300000 1.62980000 1.62640000 1.63390000 1.61307196 0.01183960 102514 1311552000 2011.07.25 00:00 1.63320000 1.62740000 1.62610000 1.63430000 1.61443653 0.01239244 99870 1311638400 2011.07.26 00:00 1.62740000 1.64020000 1.62650000 1.64280000 1.61689020 0.01412264 113578 1311724800 2011.07.27 00:00 1.64030000 1.63310000 1.63120000 1.64390000 1.61843399 0.01494962 96267 1311811200 2011.07.28 00:00 1.63270000 1.63710000 1.62930000 1.63820000 1.62021170 0.01585392 110607 1311897600 2011.07.29 00:00 1.63710000 1.64230000 1.62600000 1.64700000 1.62231535 0.01705672 122429 1312156800 2011.08.01 00:00 1.64240000 1.62950000 1.62370000 1.64750000 1.62299960 0.01708032 123159 1312243200 2011.08.02 00:00 1.62950000 1.62980000 1.62230000 1.63280000 1.62364726 0.01692613 129935 1312329600 2011.08.03 00:00 1.62990000 1.64250000 1.62500000 1.64300000 1.62544276 0.01712902 131137 1312416000 2011.08.04 00:00 1.64250000 1.62530000 1.62450000 1.64390000 1.62542916 0.01591890 148402 1312502400 2011.08.05 00:00 1.62590000 1.63880000 1.62280000 1.63960000 1.62670257 0.01581685 147453 1312761600 2011.08.08 00:00 1.64680000 1.63150000 1.62960000 1.64750000 1.62715947 0.01369180 157410 1312848000 2011.08.09 00:00 1.63160000 1.63150000 1.61760000 1.64100000 1.62757286 0.01115007 170827 1312934400 2011.08.10 00:00 1.63090000 1.61310000 1.61220000 1.63260000 1.62619449 0.01098773 124155 1313020800 2011.08.11 00:00 1.61310000 1.62360000 1.61100000 1.62380000 1.62594739 0.01068704 143760 1313107200 2011.08.12 00:00 1.62360000 1.62750000 1.61660000 1.63120000 1.62609526 0.01027696 123642 1313366400 2011.08.15 00:00 1.62800000 1.63890000 1.62550000 1.64090000 1.62731476 0.00919141 106143 1313452800 2011.08.16 00:00 1.63960000 1.64530000 1.63230000 1.64760000 1.62902764 0.00877808 108762 1313539200 2011.08.17 00:00 1.64530000 1.65400000 1.63480000 1.65890000 1.63140596 0.00906758 90961 1313625600 2011.08.18 00:00 1.65420000 1.65150000 1.64200000 1.65540000 1.63331968 0.00967478 96172 1313712000 2011.08.19 00:00 1.65150000 1.64630000 1.64430000 1.66170000 1.63455590 0.00988144 95094 1313971200 2011.08.22 00:00 1.64660000 1.64510000 1.64340000 1.65200000 1.63556010 0.00990235 81729 1314057600 2011.08.23 00:00 1.64520000 1.64920000 1.64450000 1.65720000 1.63685914 0.01023531 83230 1314144000 2011.08.24 00:00 1.64970000 1.63730000 1.63650000 1.65330000 1.63690112 0.01020070 64610 1314230400 2011.08.25 00:00 1.63690000 1.62800000 1.62590000 1.63970000 1.63605340 0.01039890 38274 1314316800 2011.08.26 00:00 1.62800000 1.63670000 1.62070000 1.63770000 1.63611498 0.01030457 85454 1314576000 2011.08.29 00:00 1.63490000 1.64060000 1.63210000 1.64530000 1.63654212 0.01022633 68984 1314662400 2011.08.30 00:00 1.64060000 1.62980000 1.62550000 1.64190000 1.63590002 0.01026418 78646 1314748800 2011.08.31 00:00 1.62960000 1.62510000 1.62310000 1.63340000 1.63487144 0.01049660 78099 1314835200 2011.09.01 00:00 1.62510000 1.61780000 1.61310000 1.62570000 1.63324559 0.01118557 83355 1314921600 2011.09.02 00:00 1.61790000 1.62160000 1.61720000 1.62540000 1.63213649 0.01161276 83175 1315180800 2011.09.05 00:00 1.61530000 1.61160000 1.60600000 1.61850000 1.63018063 0.01288264 80408 1315267200 2011.09.06 00:00 1.61180000 1.59400000 1.59210000 1.61970000 1.62673486 0.01595949 102571 1315353600 2011.09.07 00:00 1.59400000 1.59890000 1.59170000 1.60390000 1.62408392 0.01773504 105947 1315440000 2011.09.08 00:00 1.59900000 1.59570000 1.59130000 1.60830000 1.62138069 0.01981707 105649 1315526400 2011.09.09 00:00 1.59570000 1.58800000 1.58430000 1.59900000 1.61820158 0.02229997 123748 1315785600 2011.09.12 00:00 1.58360000 1.58610000 1.57730000 1.58860000 1.61514428 0.02406459 119229 1315872000 2011.09.13 00:00 1.58600000 1.57780000 1.57610000 1.58690000 1.61158768 0.02574954 121408 1315958400 2011.09.14 00:00 1.57780000 1.57670000 1.57060000 1.58140000 1.60826505 0.02620833 117238 1316044800 2011.09.15 00:00 1.57670000 1.57980000 1.57300000 1.58680000 1.60555409 0.02596197 94324 1316131200 2011.09.16 00:00 1.57980000 1.57890000 1.57440000 1.58400000 1.60301561 0.02569625 88950 1316390400 2011.09.19 00:00 1.57390000 1.57020000 1.56320000 1.57550000 1.59989031 0.02571858 93145 1316476800 2011.09.20 00:00 1.57020000 1.57340000 1.56540000 1.57460000 1.59736742 0.02447517 106696 1316563200 2011.09.21 00:00 1.57360000 1.54980000 1.54850000 1.57460000 1.59283719 0.02584527 105563 1316649600 2011.09.22 00:00 1.54980000 1.53410000 1.53270000 1.55190000 1.58724317 0.02875159 119649 1316736000 2011.09.23 00:00 1.53420000 1.54520000 1.53320000 1.54910000 1.58323906 0.02879036 118828 1316995200 2011.09.26 00:00 1.54780000 1.55640000 1.54320000 1.55700000 1.58068296 0.02680877 114407 1317081600 2011.09.27 00:00 1.55630000 1.56320000 1.55260000 1.57040000 1.57901792 0.02492474 113947 1317168000 2011.09.28 00:00 1.56330000 1.55740000 1.55640000 1.56770000 1.57695907 0.02327867 112760 1317254400 2011.09.29 00:00 1.55740000 1.56270000 1.55430000 1.57160000 1.57560106 0.02163577 121069 1317340800 2011.09.30 00:00 1.56260000 1.55800000 1.55310000 1.56650000 1.57392477 0.01927534 114643 1317600000 2011.10.03 00:00 1.55550000 1.54310000 1.54260000 1.55840000 1.57098908 0.01818072 119788 1317686400 2011.10.04 00:00 1.54300000 1.54840000 1.53390000 1.54950000 1.56883774 0.01782860 133995 1317772800 2011.10.05 00:00 1.54840000 1.54580000 1.53930000 1.54920000 1.56664367 0.01688614 122964 1317859200 2011.10.06 00:00 1.54640000 1.54420000 1.52700000 1.55010000 1.56450617 0.01589530 124122 1317945600 2011.10.07 00:00 1.54420000 1.55560000 1.54230000 1.56460000 1.56365797 0.01492248 114097 1318204800 2011.10.10 00:00 1.55550000 1.56660000 1.55260000 1.56880000 1.56393816 0.01415680 85015 1318291200 2011.10.11 00:00 1.56660000 1.55760000 1.55740000 1.56680000 1.56333453 0.01365431 113514 1318377600 2011.10.12 00:00 1.55810000 1.57480000 1.55410000 1.57970000 1.56442648 0.01401270 117119 1318464000 2011.10.13 00:00 1.57480000 1.57640000 1.56660000 1.57850000 1.56556681 0.01440342 116208 1318550400 2011.10.14 00:00 1.57630000 1.58180000 1.57200000 1.58520000 1.56711283 0.01538851 102169 1318809600 2011.10.17 00:00 1.58280000 1.57430000 1.57300000 1.58470000 1.56779732 0.01585099 100350 1318896000 2011.10.18 00:00 1.57430000 1.57110000 1.56310000 1.58210000 1.56811186 0.01600898 119681 1318982400 2011.10.19 00:00 1.57110000 1.57720000 1.56940000 1.58460000 1.56897740 0.01609256 116318 1319068800 2011.10.20 00:00 1.57710000 1.57900000 1.56810000 1.58030000 1.56993193 0.01474847 126281 1319155200 2011.10.21 00:00 1.57900000 1.59490000 1.57530000 1.59730000 1.57230984 0.01580976 107960 1319414400 2011.10.24 00:00 1.59420000 1.59960000 1.58990000 1.60070000 1.57490891 0.01763643 104977 1319500800 2011.10.25 00:00 1.59960000 1.59990000 1.59560000 1.60380000 1.57728901 0.01928652 104275 1319587200 2011.10.26 00:00 1.59920000 1.59730000 1.58900000 1.60410000 1.57919482 0.02005110 108923 1319673600 2011.10.27 00:00 1.59740000 1.60970000 1.59540000 1.61410000 1.58210007 0.02192651 112945 1319760000 2011.10.28 00:00 1.61000000 1.61280000 1.60700000 1.61510000 1.58502388 0.02336599 89626 1320019200 2011.10.31 00:00 1.61230000 1.60850000 1.59640000 1.61650000 1.58725970 0.02277250 110058 1320105600 2011.11.01 00:00 1.60770000 1.59450000 1.58890000 1.60920000 1.58794925 0.02132375 85336 1320192000 2011.11.02 00:00 1.59450000 1.59480000 1.59150000 1.60460000 1.58860170 0.01934976 77535 1320278400 2011.11.03 00:00 1.59490000 1.60320000 1.58750000 1.60600000 1.58999202 0.01715593 75319 1320364800 2011.11.04 00:00 1.60320000 1.60290000 1.59450000 1.60620000 1.59122135 0.01574317 62565 1320624000 2011.11.07 00:00 1.60660000 1.60450000 1.59780000 1.60780000 1.59248598 0.01513836 64982 1320710400 2011.11.08 00:00 1.60550000 1.60920000 1.60280000 1.61300000 1.59407779 0.01349685 67349 1320796800 2011.11.09 00:00 1.60920000 1.59020000 1.59020000 1.61200000 1.59370848 0.01282499 75583 1320883200 2011.11.10 00:00 1.59020000 1.59290000 1.58680000 1.59850000 1.59363148 0.01223625 70746 1320969600 2011.11.11 00:00 1.59300000 1.60610000 1.58950000 1.60920000 1.59481896 0.01208205 69054 1321228800 2011.11.14 00:00 1.60870000 1.59050000 1.58800000 1.60910000 1.59440763 0.01130360 61038 1321315200 2011.11.15 00:00 1.59030000 1.58200000 1.57980000 1.59310000 1.59322595 0.01081553 89952 1321401600 2011.11.16 00:00 1.58200000 1.57260000 1.57220000 1.58260000 1.59126157 0.01204548 83924 1321488000 2011.11.17 00:00 1.57260000 1.57510000 1.56900000 1.58120000 1.58972238 0.01307116 65992 1321574400 2011.11.18 00:00 1.57510000 1.58020000 1.57370000 1.58880000 1.58881548 0.01366919 60709 1321833600 2011.11.21 00:00 1.57950000 1.56370000 1.56120000 1.57970000 1.58642353 0.01567258 64133 1321920000 2011.11.22 00:00 1.56340000 1.56320000 1.55810000 1.56910000 1.58421177 0.01720900 69811 1322006400 2011.11.23 00:00 1.56320000 1.55220000 1.54930000 1.56540000 1.58116303 0.01964926 72430 1322092800 2011.11.24 00:00 1.55200000 1.54940000 1.54840000 1.55650000 1.57813798 0.02104416 55671 1322179200 2011.11.25 00:00 1.54950000 1.54330000 1.54230000 1.55170000 1.57482008 0.02220459 58482 1322438400 2011.11.28 00:00 1.54750000 1.55080000 1.54580000 1.55940000 1.57253245 0.02233788 60492 1322524800 2011.11.29 00:00 1.55040000 1.55950000 1.54680000 1.56560000 1.57129126 0.02239914 64029 1322611200 2011.11.30 00:00 1.55910000 1.57030000 1.55250000 1.57790000 1.57119686 0.02180436 65705 1322697600 2011.12.01 00:00 1.57020000 1.56870000 1.56350000 1.57550000 1.57095906 0.02066510 100100 1322784000 2011.12.02 00:00 1.56860000 1.55950000 1.55760000 1.57250000 1.56986772 0.01977005 118953 1323043200 2011.12.05 00:00 1.55910000 1.56480000 1.55870000 1.57170000 1.56938508 0.01829380 109024 1323129600 2011.12.06 00:00 1.56480000 1.55990000 1.55610000 1.56640000 1.56848174 0.01616683 118110 1323216000 2011.12.07 00:00 1.56000000 1.57090000 1.55940000 1.57230000 1.56871205 0.01542693 113143 1323302400 2011.12.08 00:00 1.57090000 1.56280000 1.56100000 1.57690000 1.56814900 0.01446319 123201 1323388800 2011.12.09 00:00 1.56270000 1.56670000 1.55840000 1.57340000 1.56801100 0.01168370 124772 1323648000 2011.12.12 00:00 1.56520000 1.55820000 1.55370000 1.56570000 1.56707662 0.01043226 114038 1323734400 2011.12.13 00:00 1.55820000 1.54780000 1.54500000 1.56280000 1.56524075 0.01004655 121816 1323820800 2011.12.14 00:00 1.54780000 1.54660000 1.54080000 1.55310000 1.56346544 0.01012706 106601 1323907200 2011.12.15 00:00 1.54650000 1.55120000 1.54330000 1.55290000 1.56229730 0.00976608 110697 1323993600 2011.12.16 00:00 1.55150000 1.55450000 1.54830000 1.55570000 1.56155470 0.00876681 104896 1324252800 2011.12.19 00:00 1.55420000 1.54970000 1.54640000 1.55440000 1.56042568 0.00870475 106581 1324339200 2011.12.20 00:00 1.54970000 1.56600000 1.54950000 1.57000000 1.56095657 0.00895439 106298 1324425600 2011.12.21 00:00 1.56600000 1.56730000 1.56470000 1.57730000 1.56156071 0.00904540 118413 1324512000 2011.12.22 00:00 1.56740000 1.56760000 1.56490000 1.57280000 1.56213588 0.00889800 104233 1324598400 2011.12.23 00:00 1.56770000 1.55830000 1.55810000 1.57070000 1.56177056 0.00779638 84057 1324857600 2011.12.26 00:00 1.55810000 1.56280000 1.55710000 1.56460000 1.56186860 0.00741939 10565 1324944000 2011.12.27 00:00 1.56280000 1.56690000 1.55950000 1.56790000 1.56234778 0.00755451 58985 1325030400 2011.12.28 00:00 1.56690000 1.54570000 1.54410000 1.56910000 1.56076228 0.00788575 84852 1325116800 2011.12.29 00:00 1.54570000 1.54120000 1.53610000 1.54750000 1.55889920 0.00853887 100451 1325203200 2011.12.30 00:00 1.54130000 1.55390000 1.54010000 1.55710000 1.55842309 0.00858181 98493 1325462400 2012.01.02 00:00 1.55040000 1.55110000 1.54660000 1.55420000 1.55772565 0.00856923 19129 1325548800 2012.01.03 00:00 1.55120000 1.56510000 1.54990000 1.56700000 1.55842797 0.00874200 97757 1325635200 2012.01.04 00:00 1.56500000 1.56190000 1.55780000 1.56680000 1.55875864 0.00837414 105030 1325721600 2012.01.05 00:00 1.56170000 1.54930000 1.54660000 1.56280000 1.55785782 0.00840757 113808 1325808000 2012.01.06 00:00 1.54940000 1.54250000 1.53760000 1.55250000 1.55639517 0.00857101 107700 1326067200 2012.01.09 00:00 1.54250000 1.54560000 1.53950000 1.54690000 1.55536706 0.00876358 104865 1326153600 2012.01.10 00:00 1.54530000 1.54830000 1.54450000 1.54990000 1.55469400 0.00872298 108921 1326240000 2012.01.11 00:00 1.54830000 1.53270000 1.53080000 1.54890000 1.55259934 0.00994067 113286 1326326400 2012.01.12 00:00 1.53270000 1.53320000 1.52780000 1.53670000 1.55075178 0.01109481 118767 1326412800 2012.01.13 00:00 1.53320000 1.53160000 1.52330000 1.54080000 1.54892780 0.01219590 120476 1326672000 2012.01.16 00:00 1.52840000 1.53220000 1.52770000 1.53520000 1.54733468 0.01312827 93541 1326758400 2012.01.17 00:00 1.53220000 1.53340000 1.53090000 1.54030000 1.54600757 0.01312359 108135 1326844800 2012.01.18 00:00 1.53330000 1.54360000 1.53270000 1.54420000 1.54577827 0.01228717 117483 1326931200 2012.01.19 00:00 1.54360000 1.54860000 1.54150000 1.54920000 1.54604701 0.01125907 120473 1327017600 2012.01.20 00:00 1.54870000 1.55750000 1.54500000 1.55770000 1.54713777 0.01114247 116093 1327276800 2012.01.23 00:00 1.55610000 1.55650000 1.55160000 1.56020000 1.54802941 0.01082780 112150 1327363200 2012.01.24 00:00 1.55660000 1.56240000 1.55320000 1.56260000 1.54939804 0.01072191 119531 1327449600 2012.01.25 00:00 1.56240000 1.56570000 1.55310000 1.56780000 1.55095061 0.01161419 126613 1327536000 2012.01.26 00:00 1.56560000 1.56830000 1.56490000 1.57340000 1.55260293 0.01240162 111707 1327622400 2012.01.27 00:00 1.56910000 1.57270000 1.56410000 1.57390000 1.55451694 0.01367907 121673 1327881600 2012.01.30 00:00 1.57320000 1.57080000 1.56530000 1.57330000 1.55606770 0.01458795 110435 1327968000 2012.01.31 00:00 1.57090000 1.57600000 1.56980000 1.57960000 1.55796602 0.01577998 121094 1328054400 2012.02.01 00:00 1.57580000 1.58320000 1.57050000 1.58820000 1.56036925 0.01763900 129097 1328140800 2012.02.02 00:00 1.58330000 1.58030000 1.57950000 1.58580000 1.56226742 0.01875325 118484 1328227200 2012.02.03 00:00 1.58030000 1.58110000 1.57490000 1.58590000 1.56406100 0.01936274 126919 1328486400 2012.02.06 00:00 1.58070000 1.58190000 1.57290000 1.58400000 1.56575995 0.01993158 117594 1328572800 2012.02.07 00:00 1.58210000 1.58970000 1.57880000 1.59050000 1.56803996 0.02101966 127781 1328659200 2012.02.08 00:00 1.58960000 1.58160000 1.57960000 1.59280000 1.56933139 0.02011249 122490 1328745600 2012.02.09 00:00 1.58150000 1.58160000 1.57920000 1.58840000 1.57049983 0.01893155 128636 1328832000 2012.02.10 00:00 1.58160000 1.57530000 1.57300000 1.58490000 1.57095699 0.01694683 119035 1329091200 2012.02.13 00:00 1.57750000 1.57650000 1.57580000 1.58260000 1.57148489 0.01468391 104206 1329177600 2012.02.14 00:00 1.57650000 1.56930000 1.56440000 1.57700000 1.57127681 0.01196782 104872 1329264000 2012.02.15 00:00 1.56930000 1.56920000 1.56700000 1.57350000 1.57107902 0.01027771 105108 1329350400 2012.02.16 00:00 1.56920000 1.57990000 1.56550000 1.58170000 1.57191911 0.00894967 105244 1329436800 2012.02.17 00:00 1.57960000 1.58240000 1.57890000 1.58610000 1.57291729 0.00834267 88289 1329696000 2012.02.20 00:00 1.58450000 1.58480000 1.58310000 1.58790000 1.57404898 0.00748664 71149 1329782400 2012.02.21 00:00 1.58480000 1.57760000 1.57710000 1.58640000 1.57438717 0.00690989 99341 1329868800 2012.02.22 00:00 1.57770000 1.56680000 1.56480000 1.58140000 1.57366458 0.00719721 91617 1329955200 2012.02.23 00:00 1.56680000 1.57440000 1.56490000 1.57460000 1.57373462 0.00705832 83982 1330041600 2012.02.24 00:00 1.57410000 1.58700000 1.57210000 1.58990000 1.57499799 0.00694233 89109 1330300800 2012.02.27 00:00 1.58870000 1.58220000 1.58100000 1.59010000 1.57568390 0.00669581 92956 1330387200 2012.02.28 00:00 1.58220000 1.58990000 1.57990000 1.59070000 1.57703781 0.00676736 83663 1330473600 2012.02.29 00:00 1.59020000 1.59150000 1.58980000 1.59910000 1.57841516 0.00690508 96934 1330560000 2012.03.01 00:00 1.59140000 1.59550000 1.58950000 1.59740000 1.58004229 0.00752501 90709 1330646400 2012.03.02 00:00 1.59550000 1.58320000 1.58230000 1.59660000 1.58034302 0.00752156 82294 1330905600 2012.03.05 00:00 1.58400000 1.58630000 1.57840000 1.58770000 1.58091036 0.00758529 66091 1330992000 2012.03.06 00:00 1.58620000 1.57150000 1.56950000 1.58810000 1.58001413 0.00760628 75833 1331078400 2012.03.07 00:00 1.57150000 1.57400000 1.56960000 1.57580000 1.57944136 0.00773221 69829 1331164800 2012.03.08 00:00 1.57400000 1.58290000 1.57230000 1.58320000 1.57977075 0.00773861 75309 1331251200 2012.03.09 00:00 1.58290000 1.56710000 1.56610000 1.58320000 1.57856401 0.00824368 78098 1331510400 2012.03.12 00:00 1.56630000 1.56390000 1.56020000 1.56950000 1.57716744 0.00903224 64270 1331596800 2012.03.13 00:00 1.56400000 1.57030000 1.56200000 1.57470000 1.57651340 0.00914853 73102 1331683200 2012.03.14 00:00 1.57020000 1.56730000 1.56480000 1.57430000 1.57563593 0.00950094 67896 1331769600 2012.03.15 00:00 1.56740000 1.57100000 1.56330000 1.57360000 1.57519441 0.00965089 67325 1331856000 2012.03.16 00:00 1.57110000 1.58410000 1.56940000 1.58610000 1.57604257 0.00946102 63349 1332115200 2012.03.19 00:00 1.58380000 1.58910000 1.58200000 1.59130000 1.57728613 0.00943076 56411 1332201600 2012.03.20 00:00 1.58910000 1.58600000 1.58300000 1.59000000 1.57811602 0.00949963 56878 1332288000 2012.03.21 00:00 1.58600000 1.58720000 1.58160000 1.59230000 1.57898116 0.00922357 67341 1332374400 2012.03.22 00:00 1.58710000 1.58200000 1.57690000 1.58910000 1.57926867 0.00914508 70675 1332460800 2012.03.23 00:00 1.58200000 1.58670000 1.58050000 1.59080000 1.57997642 0.00905774 65472 1332720000 2012.03.26 00:00 1.58740000 1.59700000 1.58010000 1.59730000 1.58159771 0.00972323 64302 1332806400 2012.03.27 00:00 1.59690000 1.59500000 1.59410000 1.60000000 1.58287412 0.01008714 62818 1332892800 2012.03.28 00:00 1.59500000 1.58860000 1.58410000 1.59630000 1.58341944 0.01007652 71550 1332979200 2012.03.29 00:00 1.58870000 1.59560000 1.58600000 1.59570000 1.58457949 0.01037284 71467 1333065600 2012.03.30 00:00 1.59560000 1.60150000 1.59470000 1.60370000 1.58619097 0.01147093 74847 1333324800 2012.04.02 00:00 1.60220000 1.60230000 1.59780000 1.60620000 1.58772516 0.01249904 65053 1333411200 2012.04.03 00:00 1.60230000 1.59110000 1.58910000 1.60460000 1.58804658 0.01208485 65797 1333497600 2012.04.04 00:00 1.59110000 1.58870000 1.58320000 1.59170000 1.58810881 0.01168756 71617 1333584000 2012.04.05 00:00 1.58870000 1.58270000 1.58040000 1.59080000 1.58759368 0.01155956 63289 1333670400 2012.04.06 00:00 1.58270000 1.58730000 1.58210000 1.58900000 1.58756571 0.01060814 28146 1333929600 2012.04.09 00:00 1.58890000 1.58910000 1.58350000 1.59130000 1.58771184 0.00920845 36100 1334016000 2012.04.10 00:00 1.58910000 1.58590000 1.58080000 1.59290000 1.58753928 0.00836058 74486 1334102400 2012.04.11 00:00 1.58600000 1.59030000 1.58510000 1.59370000 1.58780221 0.00700489 63736 1334188800 2012.04.12 00:00 1.59010000 1.59580000 1.59010000 1.59850000 1.58856390 0.00590983 64873 1334275200 2012.04.13 00:00 1.59570000 1.58450000 1.58400000 1.59690000 1.58817686 0.00602201 60816 1334534400 2012.04.16 00:00 1.58540000 1.58980000 1.58180000 1.59100000 1.58833145 0.00597530 62894 1334620800 2012.04.17 00:00 1.58980000 1.59240000 1.58620000 1.59700000 1.58871893 0.00588167 54448 1334707200 2012.04.18 00:00 1.59220000 1.60210000 1.58950000 1.60420000 1.58999332 0.00617827 68410 1334793600 2012.04.19 00:00 1.60200000 1.60510000 1.60090000 1.60780000 1.59143205 0.00640533 69583 1334880000 2012.04.20 00:00 1.60510000 1.61220000 1.60380000 1.61490000 1.59340995 0.00747136 61096 1335139200 2012.04.23 00:00 1.61210000 1.61300000 1.60760000 1.61330000 1.59527567 0.00855681 58923 1335225600 2012.04.24 00:00 1.61300000 1.61420000 1.61090000 1.61630000 1.59707798 0.00965220 56492 1335312000 2012.04.25 00:00 1.61430000 1.61600000 1.60810000 1.61820000 1.59888008 0.01053916 62865 1335398400 2012.04.26 00:00 1.61600000 1.61840000 1.61570000 1.62060000 1.60073912 0.01165630 55036 1335484800 2012.04.27 00:00 1.61810000 1.62630000 1.61520000 1.62800000 1.60317349 0.01345916 66792 1335744000 2012.04.30 00:00 1.62710000 1.62320000 1.62210000 1.63010000 1.60508078 0.01467523 54095 1335830400 2012.05.01 00:00 1.62310000 1.62180000 1.61850000 1.62460000 1.60667308 0.01523494 43042 1335916800 2012.05.02 00:00 1.62200000 1.61960000 1.61590000 1.62380000 1.60790422 0.01528636 56845 1336003200 2012.05.03 00:00 1.61930000 1.61750000 1.61580000 1.62150000 1.60881810 0.01456867 52968 1336089600 2012.05.04 00:00 1.61760000 1.61450000 1.61410000 1.62020000 1.60935924 0.01390750 46153 1336348800 2012.05.07 00:00 1.61350000 1.61880000 1.61130000 1.61960000 1.61025836 0.01343428 44754 1336435200 2012.05.08 00:00 1.61880000 1.61560000 1.61240000 1.61980000 1.61076708 0.01237799 47483 1336521600 2012.05.09 00:00 1.61550000 1.61260000 1.60660000 1.61600000 1.61094165 0.01151095 51775 1336608000 2012.05.10 00:00 1.61270000 1.61440000 1.60910000 1.61810000 1.61127101 0.01101414 49416 1336694400 2012.05.11 00:00 1.61430000 1.60670000 1.60610000 1.61520000 1.61083568 0.00937891 47424 1336953600 2012.05.14 00:00 1.60650000 1.60880000 1.60510000 1.61220000 1.61064181 0.00819627 46170 1337040000 2012.05.15 00:00 1.60880000 1.59910000 1.59880000 1.61130000 1.60954259 0.00811058 47304 1337126400 2012.05.16 00:00 1.59900000 1.59100000 1.58880000 1.59980000 1.60777663 0.00985328 55163 1337212800 2012.05.17 00:00 1.59090000 1.57940000 1.57850000 1.59320000 1.60507409 0.01295993 53333 1337299200 2012.05.18 00:00 1.57930000 1.58120000 1.57310000 1.58370000 1.60280037 0.01497467 54705 1337558400 2012.05.21 00:00 1.57980000 1.58350000 1.57790000 1.58410000 1.60096224 0.01625769 47603 1337644800 2012.05.22 00:00 1.58350000 1.57590000 1.57410000 1.58480000 1.59857536 0.01795836 49439 1337731200 2012.05.23 00:00 1.57600000 1.56900000 1.56750000 1.57710000 1.59575866 0.01986008 58026 1337817600 2012.05.24 00:00 1.56910000 1.56650000 1.56380000 1.57260000 1.59297212 0.02134591 54206 1337904000 2012.05.25 00:00 1.56680000 1.56630000 1.56300000 1.56990000 1.59043192 0.02177450 43607 1338163200 2012.05.28 00:00 1.56900000 1.56790000 1.56720000 1.57160000 1.58828602 0.02182877 29647 1338249600 2012.05.29 00:00 1.56800000 1.56410000 1.56070000 1.57160000 1.58598259 0.02189664 48763 1338336000 2012.05.30 00:00 1.56400000 1.54760000 1.54740000 1.56440000 1.58232710 0.02322708 57307 1338422400 2012.05.31 00:00 1.54760000 1.54040000 1.53600000 1.55260000 1.57833405 0.02474124 56306 1338508800 2012.06.01 00:00 1.54040000 1.53610000 1.52680000 1.54380000 1.57431176 0.02614492 62169 1338768000 2012.06.04 00:00 1.53590000 1.53810000 1.53410000 1.54150000 1.57086302 0.02624772 46171 1338854400 2012.06.05 00:00 1.53820000 1.53820000 1.53210000 1.54080000 1.56775225 0.02595238 49434 1338940800 2012.06.06 00:00 1.53810000 1.54950000 1.53720000 1.55150000 1.56601394 0.02458807 57243 1339027200 2012.06.07 00:00 1.54950000 1.55260000 1.54290000 1.56000000 1.56473643 0.02243788 56234 1339113600 2012.06.08 00:00 1.55250000 1.54710000 1.54030000 1.55360000 1.56305677 0.02085801 56248 1339372800 2012.06.11 00:00 1.55090000 1.54840000 1.54830000 1.55810000 1.56166088 0.01845099 52156 1339459200 2012.06.12 00:00 1.54830000 1.55680000 1.54530000 1.55900000 1.56119794 0.01643758 53607 1339545600 2012.06.13 00:00 1.55680000 1.55040000 1.55040000 1.55970000 1.56016957 0.01503306 49952 1339632000 2012.06.14 00:00 1.55030000 1.55620000 1.54720000 1.55630000 1.55979151 0.01434845 52003 1339718400 2012.06.15 00:00 1.55620000 1.57060000 1.54750000 1.57260000 1.56082089 0.01404041 49842 1339977600 2012.06.18 00:00 1.57080000 1.56640000 1.56360000 1.57400000 1.56135224 0.01337947 54793 1340064000 2012.06.19 00:00 1.56650000 1.57240000 1.56140000 1.57570000 1.56240440 0.01373030 52936 1340150400 2012.06.20 00:00 1.57230000 1.57150000 1.56500000 1.57770000 1.56327065 0.01426345 55119 1340236800 2012.06.21 00:00 1.57160000 1.55900000 1.55770000 1.57330000 1.56286392 0.01404485 58513 1340323200 2012.06.22 00:00 1.55890000 1.55830000 1.55560000 1.56340000 1.56242926 0.01380929 50817 1340582400 2012.06.25 00:00 1.55660000 1.55720000 1.55380000 1.55940000 1.56193124 0.01350793 42786 1340668800 2012.06.26 00:00 1.55720000 1.56400000 1.55630000 1.56500000 1.56212826 0.01362319 51767 1340755200 2012.06.27 00:00 1.56400000 1.55660000 1.55450000 1.56410000 1.56160176 0.01299231 45249 1340841600 2012.06.28 00:00 1.55670000 1.55150000 1.54850000 1.56240000 1.56063969 0.01182100 56783 1340928000 2012.06.29 00:00 1.55150000 1.57050000 1.55060000 1.57150000 1.56157877 0.01107459 65646 1341187200 2012.07.02 00:00 1.56950000 1.56890000 1.56400000 1.57210000 1.56227603 0.01013980 50830 1341273600 2012.07.03 00:00 1.56900000 1.56870000 1.56580000 1.57130000 1.56288783 0.00890300 46230 1341360000 2012.07.04 00:00 1.56870000 1.55870000 1.55730000 1.56910000 1.56248899 0.00832259 39995 1341446400 2012.07.05 00:00 1.55870000 1.55240000 1.54990000 1.56220000 1.56152814 0.00813286 53835 1341532800 2012.07.06 00:00 1.55240000 1.54870000 1.54600000 1.55500000 1.56030641 0.00791210 49322 1341792000 2012.07.09 00:00 1.54770000 1.55260000 1.54700000 1.55340000 1.55957247 0.00770767 42820 1341878400 2012.07.10 00:00 1.55250000 1.55170000 1.54780000 1.55490000 1.55882271 0.00798738 46116 1341964800 2012.07.11 00:00 1.55170000 1.55000000 1.54850000 1.55770000 1.55798245 0.00820508 47094 1342051200 2012.07.12 00:00 1.55000000 1.54250000 1.53920000 1.55160000 1.55650793 0.00928029 47683 1342137600 2012.07.13 00:00 1.54250000 1.55750000 1.54130000 1.55800000 1.55660241 0.00870575 48053 1342396800 2012.07.16 00:00 1.55760000 1.56350000 1.55170000 1.56530000 1.55725933 0.00842024 43890 1342483200 2012.07.17 00:00 1.56330000 1.56510000 1.55530000 1.56770000 1.55800606 0.00782938 50865 1342569600 2012.07.18 00:00 1.56520000 1.56520000 1.55800000 1.56670000 1.55869119 0.00742173 48649 1342656000 2012.07.19 00:00 1.56530000 1.57230000 1.56360000 1.57370000 1.55998727 0.00810851 49843 1342742400 2012.07.20 00:00 1.57230000 1.56210000 1.56110000 1.57250000 1.56018848 0.00814080 44977 1343001600 2012.07.23 00:00 1.56220000 1.55060000 1.54840000 1.56230000 1.55927529 0.00827383 53409 1343088000 2012.07.24 00:00 1.55040000 1.55040000 1.54860000 1.55510000 1.55843003 0.00835434 51468 1343174400 2012.07.25 00:00 1.55040000 1.54950000 1.54570000 1.55500000 1.55757955 0.00854168 54272 1343260800 2012.07.26 00:00 1.54960000 1.56850000 1.54700000 1.57230000 1.55861959 0.00873524 57316 1343347200 2012.07.27 00:00 1.56850000 1.57440000 1.56660000 1.57670000 1.56012249 0.00915536 59524 1343606400 2012.07.30 00:00 1.57360000 1.57080000 1.56720000 1.57500000 1.56113939 0.00945907 48830 1343692800 2012.07.31 00:00 1.57080000 1.56760000 1.56240000 1.57290000 1.56175469 0.00959568 53091 1343779200 2012.08.01 00:00 1.56760000 1.55340000 1.55300000 1.56900000 1.56095901 0.00951098 51399 1343865600 2012.08.02 00:00 1.55340000 1.55110000 1.54900000 1.56780000 1.56002005 0.00936403 58276 1343952000 2012.08.03 00:00 1.55120000 1.56390000 1.55050000 1.56570000 1.56038957 0.00910062 55592 1344211200 2012.08.06 00:00 1.56100000 1.56010000 1.55460000 1.56650000 1.56036199 0.00892994 51556 1344297600 2012.08.07 00:00 1.56000000 1.56200000 1.55630000 1.56830000 1.56051799 0.00873246 51001 1344384000 2012.08.08 00:00 1.56200000 1.56560000 1.55710000 1.56760000 1.56100199 0.00848365 50196 1344470400 2012.08.09 00:00 1.56550000 1.56390000 1.56050000 1.56850000 1.56127799 0.00740745 50250 1344556800 2012.08.10 00:00 1.56390000 1.56870000 1.55770000 1.57010000 1.56198485 0.00746826 45598 1344816000 2012.08.13 00:00 1.56720000 1.56830000 1.56560000 1.57160000 1.56258630 0.00756213 41360 1344902400 2012.08.14 00:00 1.56830000 1.56750000 1.56710000 1.57280000 1.56305427 0.00762238 43046 1344988800 2012.08.15 00:00 1.56750000 1.56820000 1.56590000 1.57010000 1.56354434 0.00771633 39985 1345075200 2012.08.16 00:00 1.56820000 1.57310000 1.56360000 1.57440000 1.56445440 0.00788165 44497 1345161600 2012.08.17 00:00 1.57310000 1.56930000 1.56740000 1.57390000 1.56491589 0.00801587 42505 1345420800 2012.08.20 00:00 1.57040000 1.57100000 1.56770000 1.57160000 1.56549533 0.00753869 36950 1345507200 2012.08.21 00:00 1.57090000 1.57830000 1.57020000 1.58040000 1.56671482 0.00738093 43974 1345593600 2012.08.22 00:00 1.57820000 1.58780000 1.57650000 1.58810000 1.56872293 0.00787820 45972 1345680000 2012.08.23 00:00 1.58790000 1.58600000 1.58570000 1.59120000 1.57036837 0.00895907 47038 1345766400 2012.08.24 00:00 1.58600000 1.58080000 1.58010000 1.58690000 1.57136185 0.00942642 40446 1346025600 2012.08.27 00:00 1.58170000 1.57920000 1.57910000 1.58280000 1.57210834 0.00977568 32795 1346112000 2012.08.28 00:00 1.57920000 1.58180000 1.57530000 1.58360000 1.57303136 0.01019746 43162 1346198400 2012.08.29 00:00 1.58180000 1.58310000 1.58020000 1.58550000 1.57399028 0.00967847 37423 1346284800 2012.08.30 00:00 1.58310000 1.57840000 1.57700000 1.58740000 1.57441025 0.00834152 39991 1346371200 2012.08.31 00:00 1.57840000 1.58650000 1.57770000 1.58950000 1.57556166 0.00858384 46923 1346630400 2012.09.03 00:00 1.58780000 1.58840000 1.58500000 1.58980000 1.57678436 0.00847778 33312 1346716800 2012.09.04 00:00 1.58840000 1.58690000 1.58580000 1.59090000 1.57774775 0.00820162 40150 1346803200 2012.09.05 00:00 1.58700000 1.59010000 1.58260000 1.59340000 1.57892415 0.00828403 48518 1346889600 2012.09.06 00:00 1.59010000 1.59320000 1.58810000 1.59420000 1.58028376 0.00826279 45835 1346976000 2012.09.07 00:00 1.59310000 1.60040000 1.59220000 1.60330000 1.58219959 0.00911315 48392 1347235200 2012.09.10 00:00 1.60160000 1.59880000 1.59580000 1.60170000 1.58378058 0.00942908 38345 1347321600 2012.09.11 00:00 1.59880000 1.60690000 1.59810000 1.60830000 1.58598243 0.01022039 41974 1347408000 2012.09.12 00:00 1.60670000 1.61060000 1.60540000 1.61310000 1.58832696 0.01103975 45236 1347494400 2012.09.13 00:00 1.61010000 1.61530000 1.60720000 1.61740000 1.59089582 0.01231467 44253 1347580800 2012.09.14 00:00 1.61530000 1.62210000 1.61410000 1.62560000 1.59386765 0.01354864 48469 1347840000 2012.09.17 00:00 1.62180000 1.62490000 1.62100000 1.62730000 1.59682311 0.01461744 43020 1347926400 2012.09.18 00:00 1.62480000 1.62440000 1.62210000 1.62680000 1.59944948 0.01562975 48701 1348012800 2012.09.19 00:00 1.62410000 1.62200000 1.61850000 1.62710000 1.60159715 0.01654725 52316 1348099200 2012.09.20 00:00 1.62180000 1.62130000 1.61630000 1.62360000 1.60347361 0.01707315 55300 1348185600 2012.09.21 00:00 1.62130000 1.62290000 1.62120000 1.63090000 1.60532374 0.01714791 55351 1348444800 2012.09.24 00:00 1.62340000 1.62180000 1.61820000 1.62490000 1.60689291 0.01673768 43691 1348531200 2012.09.25 00:00 1.62150000 1.61860000 1.61830000 1.62670000 1.60800787 0.01609762 50342 1348617600 2012.09.26 00:00 1.61840000 1.61640000 1.61360000 1.62090000 1.60880712 0.01526739 51140 1348704000 2012.09.27 00:00 1.61620000 1.62340000 1.61590000 1.62430000 1.61019692 0.01402981 59470 1348790400 2012.09.28 00:00 1.62340000 1.61520000 1.61130000 1.62730000 1.61067340 0.01301154 64433 1349049600 2012.10.01 00:00 1.61450000 1.61290000 1.61090000 1.61750000 1.61088546 0.01200223 56392 1349136000 2012.10.02 00:00 1.61300000 1.61320000 1.61250000 1.61880000 1.61110589 0.01069370 52680 1349222400 2012.10.03 00:00 1.61310000 1.60750000 1.60660000 1.61410000 1.61076247 0.00977005 55715 1349308800 2012.10.04 00:00 1.60760000 1.61910000 1.60730000 1.62030000 1.61155652 0.00871797 57914 1349395200 2012.10.05 00:00 1.61910000 1.61320000 1.61230000 1.62170000 1.61171305 0.00826945 52097 1349654400 2012.10.08 00:00 1.61330000 1.60250000 1.60210000 1.61430000 1.61083561 0.00859240 50840 1349740800 2012.10.09 00:00 1.60250000 1.60020000 1.59770000 1.60470000 1.60982270 0.00953722 58325 1349827200 2012.10.10 00:00 1.60010000 1.60040000 1.59770000 1.60350000 1.60892530 0.01034494 56062 1349913600 2012.10.11 00:00 1.60060000 1.60430000 1.59840000 1.60540000 1.60848479 0.01057729 52956 1350000000 2012.10.12 00:00 1.60450000 1.60690000 1.60190000 1.60980000 1.60833386 0.01022698 50550 1350259200 2012.10.15 00:00 1.60680000 1.60700000 1.60210000 1.60800000 1.60820683 0.00960872 54276 1350345600 2012.10.16 00:00 1.60700000 1.61080000 1.60600000 1.61320000 1.60845380 0.00878955 53787 1350432000 2012.10.17 00:00 1.61110000 1.61470000 1.61090000 1.61790000 1.60904867 0.00808919 56334 1350518400 2012.10.18 00:00 1.61470000 1.60430000 1.60420000 1.61710000 1.60859642 0.00785616 52622 1350604800 2012.10.19 00:00 1.60420000 1.60070000 1.59970000 1.60670000 1.60784438 0.00763342 49904 1350864000 2012.10.22 00:00 1.60090000 1.60130000 1.59900000 1.60520000 1.60722110 0.00729979 46987 1350950400 2012.10.23 00:00 1.60080000 1.59520000 1.59130000 1.60240000 1.60607624 0.00762796 51967 1351036800 2012.10.24 00:00 1.59460000 1.60370000 1.59360000 1.60480000 1.60584993 0.00734723 45921 1351123200 2012.10.25 00:00 1.60370000 1.61170000 1.60270000 1.61440000 1.60640708 0.00624933 52597 1351209600 2012.10.26 00:00 1.61170000 1.60980000 1.60810000 1.61420000 1.60673021 0.00595857 50419 1351468800 2012.10.29 00:00 1.61020000 1.60290000 1.60070000 1.61030000 1.60636543 0.00585474 29792 1351555200 2012.10.30 00:00 1.60290000 1.60730000 1.60210000 1.60860000 1.60645444 0.00565933 29233 1351641600 2012.10.31 00:00 1.60730000 1.61290000 1.60680000 1.61390000 1.60706830 0.00586847 39795 1351728000 2012.11.01 00:00 1.61290000 1.61300000 1.61200000 1.61750000 1.60763322 0.00550710 36026 1351814400 2012.11.02 00:00 1.61300000 1.60200000 1.60070000 1.61330000 1.60709673 0.00533386 40530 1352073600 2012.11.05 00:00 1.60110000 1.59780000 1.59570000 1.60390000 1.60621132 0.00542190 35500 1352160000 2012.11.06 00:00 1.59780000 1.59960000 1.59640000 1.60090000 1.60558167 0.00538919 37275 1352246400 2012.11.07 00:00 1.59950000 1.59840000 1.59540000 1.60420000 1.60489771 0.00549963 49186 1352332800 2012.11.08 00:00 1.59830000 1.59820000 1.59290000 1.60050000 1.60425983 0.00573530 47445 1352419200 2012.11.09 00:00 1.59810000 1.58970000 1.58880000 1.60190000 1.60287318 0.00666974 48354 1352678400 2012.11.12 00:00 1.59030000 1.58760000 1.58640000 1.59150000 1.60141859 0.00761675 28640 1352764800 2012.11.13 00:00 1.58750000 1.58710000 1.58560000 1.59150000 1.60005491 0.00818684 44530 1352851200 2012.11.14 00:00 1.58700000 1.58400000 1.58380000 1.59010000 1.59852588 0.00851231 33913 1352937600 2012.11.15 00:00 1.58390000 1.58630000 1.58260000 1.58790000 1.59736151 0.00904417 31057 1353024000 2012.11.16 00:00 1.58660000 1.58820000 1.58360000 1.59010000 1.59648898 0.00942173 32288 1353283200 2012.11.19 00:00 1.58820000 1.59070000 1.58810000 1.59230000 1.59593765 0.00957047 27399 1353369600 2012.11.20 00:00 1.59070000 1.59250000 1.58910000 1.59360000 1.59561025 0.00968124 28861 1353456000 2012.11.21 00:00 1.59240000 1.59510000 1.58830000 1.59560000 1.59556166 0.00952242 30845 1353542400 2012.11.22 00:00 1.59520000 1.59320000 1.59200000 1.59790000 1.59533674 0.00886270 24942 1353628800 2012.11.23 00:00 1.59340000 1.60310000 1.59270000 1.60510000 1.59607610 0.00836407 28044 1353888000 2012.11.26 00:00 1.60280000 1.60250000 1.59960000 1.60380000 1.59668790 0.00834250 26714 1353974400 2012.11.27 00:00 1.60250000 1.60200000 1.60090000 1.60560000 1.59719381 0.00813216 33587 1354060800 2012.11.28 00:00 1.60200000 1.60130000 1.59620000 1.60250000 1.59758488 0.00748523 32815 1354147200 2012.11.29 00:00 1.60130000 1.60400000 1.60020000 1.60480000 1.59819584 0.00703813 31251 1354233600 2012.11.30 00:00 1.60390000 1.60100000 1.59890000 1.60630000 1.59846290 0.00713595 32433 1354492800 2012.12.03 00:00 1.60150000 1.60900000 1.60110000 1.61150000 1.59946644 0.00794065 36142 1354579200 2012.12.04 00:00 1.60900000 1.61010000 1.60860000 1.61300000 1.60047916 0.00873775 30798 1354665600 2012.12.05 00:00 1.61010000 1.60970000 1.60830000 1.61190000 1.60135733 0.00936364 31198 1354752000 2012.12.06 00:00 1.60960000 1.60470000 1.60400000 1.61280000 1.60167568 0.00951611 32877 1354838400 2012.12.07 00:00 1.60460000 1.60360000 1.60020000 1.60610000 1.60185895 0.00922119 32692 1355097600 2012.12.10 00:00 1.60370000 1.60740000 1.60140000 1.60970000 1.60238667 0.00894053 24892 1355184000 2012.12.11 00:00 1.60730000 1.61140000 1.60690000 1.61230000 1.60324508 0.00878422 27874 1355270400 2012.12.12 00:00 1.61140000 1.61480000 1.60950000 1.61720000 1.60434555 0.00838483 30685 1355356800 2012.12.13 00:00 1.61480000 1.61110000 1.60840000 1.61530000 1.60498883 0.00766455 28651 1355443200 2012.12.14 00:00 1.61120000 1.61680000 1.61040000 1.61780000 1.60611370 0.00739373 28888 1355702400 2012.12.17 00:00 1.61670000 1.62030000 1.61570000 1.62160000 1.60746478 0.00747315 27689 1355788800 2012.12.18 00:00 1.62030000 1.62510000 1.61930000 1.62690000 1.60914433 0.00797130 27834 1355875200 2012.12.19 00:00 1.62510000 1.62470000 1.62430000 1.63070000 1.61062582 0.00830802 38468 1355961600 2012.12.20 00:00 1.62470000 1.62770000 1.62390000 1.62960000 1.61225193 0.00845111 34628 1356048000 2012.12.21 00:00 1.62770000 1.61680000 1.61520000 1.62820000 1.61268508 0.00832865 34986 1356307200 2012.12.24 00:00 1.61520000 1.61110000 1.61010000 1.62060000 1.61253412 0.00800060 17323 1356480000 2012.12.26 00:00 1.61270000 1.61370000 1.61080000 1.61700000 1.61264516 0.00765587 17656 1356566400 2012.12.27 00:00 1.61350000 1.60980000 1.60670000 1.62030000 1.61237419 0.00725617 27861 1356652800 2012.12.28 00:00 1.60970000 1.61670000 1.60780000 1.61690000 1.61278617 0.00703625 26141 1356912000 2012.12.31 00:00 1.61750000 1.62610000 1.61340000 1.62740000 1.61405415 0.00697220 20435 1357084800 2013.01.02 00:00 1.62410000 1.62530000 1.62260000 1.63800000 1.61512519 0.00721386 40714 1357171200 2013.01.03 00:00 1.62550000 1.61060000 1.60920000 1.62560000 1.61469422 0.00722480 34876 1357257600 2013.01.04 00:00 1.61060000 1.60700000 1.60100000 1.61100000 1.61396143 0.00743238 38356 1357516800 2013.01.07 00:00 1.60730000 1.61160000 1.60210000 1.61180000 1.61373654 0.00721172 39649 1357603200 2013.01.08 00:00 1.61140000 1.60540000 1.60280000 1.61280000 1.61294258 0.00735166 73138 1357689600 2013.01.09 00:00 1.60540000 1.60220000 1.59920000 1.60750000 1.61191948 0.00802351 42341 1357776000 2013.01.10 00:00 1.60220000 1.61680000 1.60040000 1.61680000 1.61238429 0.00789141 41347 1357862400 2013.01.11 00:00 1.61670000 1.61310000 1.60880000 1.61790000 1.61245245 0.00784698 40327 1358121600 2013.01.14 00:00 1.61310000 1.60740000 1.60310000 1.61540000 1.61197127 0.00811405 83130 1358208000 2013.01.15 00:00 1.60740000 1.60640000 1.60330000 1.61010000 1.61144067 0.00834283 44875 1358294400 2013.01.16 00:00 1.60640000 1.60050000 1.59760000 1.60810000 1.61039870 0.00882463 44080 1358380800 2013.01.17 00:00 1.60050000 1.59920000 1.59550000 1.60390000 1.60933216 0.00889843 42908 1358467200 2013.01.18 00:00 1.59920000 1.58740000 1.58540000 1.60070000 1.60724338 0.01008309 44531 1358726400 2013.01.21 00:00 1.58480000 1.58270000 1.58050000 1.58930000 1.60490592 0.01105240 29786 1358812800 2013.01.22 00:00 1.58270000 1.58380000 1.58090000 1.58830000 1.60289583 0.01221355 42596 1358899200 2013.01.23 00:00 1.58380000 1.58450000 1.58020000 1.58930000 1.60114385 0.01322706 38938 1358985600 2013.01.24 00:00 1.58450000 1.57890000 1.57570000 1.58520000 1.59902538 0.01440231 39060 1359072000 2013.01.25 00:00 1.57890000 1.57940000 1.57450000 1.58270000 1.59715630 0.01537619 43692 1359331200 2013.01.28 00:00 1.57610000 1.56940000 1.56750000 1.57850000 1.59451284 0.01665126 38401 1359417600 2013.01.29 00:00 1.56940000 1.57620000 1.56850000 1.57730000 1.59276876 0.01603817 36405 1359504000 2013.01.30 00:00 1.57620000 1.57990000 1.57260000 1.58170000 1.59154317 0.01482749 37694 1359590400 2013.01.31 00:00 1.57990000 1.58560000 1.57750000 1.58750000 1.59097715 0.01436721 38143 1359676800 2013.02.01 00:00 1.58560000 1.56970000 1.56900000 1.58790000 1.58895075 0.01498292 45978 1359936000 2013.02.04 00:00 1.56910000 1.57580000 1.56890000 1.57720000 1.58769830 0.01456781 34468 1360022400 2013.02.05 00:00 1.57590000 1.56580000 1.56310000 1.58040000 1.58561275 0.01507045 42073 1360108800 2013.02.06 00:00 1.56590000 1.56560000 1.56320000 1.56790000 1.58370677 0.01549322 38409 1360195200 2013.02.07 00:00 1.56560000 1.57150000 1.56450000 1.57680000 1.58254422 0.01396749 44630 1360281600 2013.02.08 00:00 1.57150000 1.57950000 1.57040000 1.58440000 1.58225430 0.01220273 40091 1360540800 2013.02.11 00:00 1.57950000 1.56580000 1.56530000 1.58100000 1.58068722 0.01128760 35693 1360627200 2013.02.12 00:00 1.56580000 1.56620000 1.55720000 1.56710000 1.57930749 0.01001778 40195 1360713600 2013.02.13 00:00 1.56620000 1.55400000 1.55240000 1.56890000 1.57689725 0.01000029 39083 1360800000 2013.02.14 00:00 1.55400000 1.54930000 1.54740000 1.55420000 1.57426894 0.01012563 38293 1360886400 2013.02.15 00:00 1.54940000 1.55150000 1.54620000 1.55500000 1.57210047 0.01065964 38884 1361145600 2013.02.18 00:00 1.55040000 1.54620000 1.54380000 1.55080000 1.56963376 0.01170166 32947 1361232000 2013.02.19 00:00 1.54630000 1.54240000 1.54150000 1.55040000 1.56704007 0.01270845 37964 1361318400 2013.02.20 00:00 1.54240000 1.52340000 1.51930000 1.54510000 1.56288387 0.01549775 50940 1361404800 2013.02.21 00:00 1.52330000 1.52530000 1.51310000 1.52730000 1.55930445 0.01747459 56116 1361491200 2013.02.22 00:00 1.52540000 1.51730000 1.51630000 1.53210000 1.55530403 0.01967526 47687 1361750400 2013.02.25 00:00 1.50740000 1.51620000 1.50710000 1.51990000 1.55157984 0.02180304 64904 1361836800 2013.02.26 00:00 1.51620000 1.51220000 1.51130000 1.52190000 1.54782938 0.02342055 63769 1361923200 2013.02.27 00:00 1.51220000 1.51520000 1.50800000 1.51880000 1.54472182 0.02393765 56302 1362009600 2013.02.28 00:00 1.51530000 1.51610000 1.51480000 1.52210000 1.54199593 0.02339385 46454 1362096000 2013.03.01 00:00 1.51620000 1.50350000 1.49860000 1.51860000 1.53832965 0.02459317 48079 1362355200 2013.03.04 00:00 1.50420000 1.51140000 1.50000000 1.51170000 1.53576492 0.02419955 39585 1362441600 2013.03.05 00:00 1.51140000 1.51250000 1.50940000 1.51980000 1.53354921 0.02406425 45548 1362528000 2013.03.06 00:00 1.51260000 1.50170000 1.50160000 1.51550000 1.53051596 0.02430522 41053 1362614400 2013.03.07 00:00 1.50160000 1.50140000 1.49660000 1.50820000 1.52774301 0.02360194 51954 1362700800 2013.03.08 00:00 1.50130000 1.49110000 1.48840000 1.50470000 1.52425320 0.02216311 44941 1362960000 2013.03.11 00:00 1.49160000 1.49140000 1.48660000 1.49440000 1.52112432 0.02138107 37122 1363046400 2013.03.12 00:00 1.49140000 1.49020000 1.48320000 1.49190000 1.51817915 0.01993159 46208 1363132800 2013.03.13 00:00 1.49020000 1.49220000 1.48930000 1.49810000 1.51570494 0.01896959 49711 1363219200 2013.03.14 00:00 1.49220000 1.50830000 1.49120000 1.51190000 1.51499971 0.01742147 54363 1363305600 2013.03.15 00:00 1.50820000 1.51100000 1.50690000 1.51760000 1.51461879 0.01533410 53282 1363564800 2013.03.18 00:00 1.51170000 1.51040000 1.50720000 1.51440000 1.51421700 0.01350306 56447 1363651200 2013.03.19 00:00 1.51040000 1.50980000 1.50730000 1.51450000 1.51379633 0.01177139 54110 1363737600 2013.03.20 00:00 1.50990000 1.50950000 1.50270000 1.51860000 1.51338716 0.01139109 59190 1363824000 2013.03.21 00:00 1.50950000 1.51700000 1.50880000 1.52090000 1.51373124 0.01130852 54608 1363910400 2013.03.22 00:00 1.51700000 1.52290000 1.51650000 1.52480000 1.51460445 0.01198407 47961 1364169600 2013.03.25 00:00 1.52310000 1.51710000 1.51430000 1.52600000 1.51484212 0.01213906 55916 1364256000 2013.03.26 00:00 1.51700000 1.51590000 1.51350000 1.52070000 1.51494287 0.01218882 45211 1364342400 2013.03.27 00:00 1.51590000 1.51250000 1.50930000 1.51810000 1.51471022 0.01205645 42227 1364428800 2013.03.28 00:00 1.51250000 1.51910000 1.51110000 1.52000000 1.51512829 0.01234806 44986 1364515200 2013.03.29 00:00 1.51910000 1.51880000 1.51770000 1.52200000 1.51547798 0.01230237 28046 1364774400 2013.04.01 00:00 1.51880000 1.52260000 1.51780000 1.52420000 1.51615627 0.01275198 21907 1364860800 2013.04.02 00:00 1.52260000 1.51030000 1.50990000 1.52580000 1.51559853 0.01247432 41464 1364947200 2013.04.03 00:00 1.51030000 1.51270000 1.50760000 1.51580000 1.51532248 0.01195489 39510 1365033600 2013.04.04 00:00 1.51280000 1.52300000 1.50340000 1.52450000 1.51605367 0.01200287 55305 1365120000 2013.04.05 00:00 1.52310000 1.53440000 1.51990000 1.53630000 1.51780094 0.01205788 51726 1365379200 2013.04.08 00:00 1.53080000 1.52550000 1.52380000 1.53500000 1.51853418 0.01092625 42699 1365465600 2013.04.09 00:00 1.52570000 1.53220000 1.52510000 1.53420000 1.51983569 0.00980780 45181 1365552000 2013.04.10 00:00 1.53220000 1.53300000 1.52930000 1.53440000 1.52108943 0.00849081 39792 1365638400 2013.04.11 00:00 1.53290000 1.53850000 1.53180000 1.54110000 1.52274758 0.00927708 42729 1365724800 2013.04.12 00:00 1.53850000 1.53410000 1.53400000 1.54100000 1.52382877 0.00952005 40489 1365984000 2013.04.15 00:00 1.53410000 1.52820000 1.52700000 1.53850000 1.52424507 0.00918624 51515 1366070400 2013.04.16 00:00 1.52830000 1.53610000 1.52730000 1.53790000 1.52537411 0.00920235 52081 1366156800 2013.04.17 00:00 1.53600000 1.52320000 1.52170000 1.53720000 1.52516706 0.00846959 55899 1366243200 2013.04.18 00:00 1.52310000 1.52760000 1.52180000 1.53120000 1.52539876 0.00831330 50104 1366329600 2013.04.19 00:00 1.52760000 1.52290000 1.52240000 1.53680000 1.52516079 0.00828765 47997 1366588800 2013.04.22 00:00 1.52320000 1.52920000 1.52050000 1.52930000 1.52554547 0.00815668 41907 1366675200 2013.04.23 00:00 1.52850000 1.52360000 1.51960000 1.52980000 1.52536019 0.00787655 47976 1366761600 2013.04.24 00:00 1.52370000 1.52690000 1.52260000 1.52870000 1.52550684 0.00732772 42567 1366848000 2013.04.25 00:00 1.52610000 1.54320000 1.52600000 1.54800000 1.52719190 0.00800573 54932 1366934400 2013.04.26 00:00 1.54320000 1.54740000 1.54190000 1.54990000 1.52911648 0.00887539 49840 1367193600 2013.04.29 00:00 1.54870000 1.54980000 1.54760000 1.55470000 1.53108634 0.00990377 42044 1367280000 2013.04.30 00:00 1.54980000 1.55280000 1.54680000 1.55690000 1.53315431 0.00998316 46286 1367366400 2013.05.01 00:00 1.55280000 1.55490000 1.55260000 1.56070000 1.53522533 0.01009101 41943 1367452800 2013.05.02 00:00 1.55520000 1.55300000 1.54970000 1.55910000 1.53691815 0.01053508 51674 1367539200 2013.05.03 00:00 1.55290000 1.55700000 1.54800000 1.56020000 1.53883071 0.01159102 48239 1367798400 2013.05.06 00:00 1.55610000 1.55310000 1.55200000 1.55980000 1.54018969 0.01178309 28036 1367884800 2013.05.07 00:00 1.55310000 1.54810000 1.54460000 1.55520000 1.54094305 0.01187191 39883 1367971200 2013.05.08 00:00 1.54820000 1.55330000 1.54700000 1.55920000 1.54211991 0.01219368 43473 1368057600 2013.05.09 00:00 1.55320000 1.54440000 1.54250000 1.55880000 1.54233706 0.01220931 50431 1368144000 2013.05.10 00:00 1.54440000 1.53620000 1.53140000 1.54570000 1.54175258 0.01207496 49320 1368403200 2013.05.13 00:00 1.53540000 1.52960000 1.52780000 1.53850000 1.54059519 0.01194620 45308 1368489600 2013.05.14 00:00 1.52960000 1.52080000 1.52070000 1.53310000 1.53870993 0.01272942 52854 1368576000 2013.05.15 00:00 1.52080000 1.52270000 1.51740000 1.52730000 1.53718518 0.01298274 58450 1368662400 2013.05.16 00:00 1.52270000 1.52650000 1.51970000 1.53220000 1.53616754 0.01326510 55703 1368748800 2013.05.17 00:00 1.52610000 1.51670000 1.51580000 1.52820000 1.53431349 0.01420412 49491 1369008000 2013.05.20 00:00 1.51900000 1.52540000 1.51660000 1.52810000 1.53346458 0.01461362 44924 1369094400 2013.05.21 00:00 1.52540000 1.51530000 1.51130000 1.52770000 1.53173462 0.01571093 55397 1369180800 2013.05.22 00:00 1.51520000 1.50460000 1.50200000 1.51740000 1.52915037 0.01789402 63232 1369267200 2013.05.23 00:00 1.50470000 1.51040000 1.50140000 1.51290000 1.52736462 0.01886570 61162 1369353600 2013.05.24 00:00 1.51060000 1.51210000 1.50640000 1.51430000 1.52591085 0.01923212 43266 1369612800 2013.05.27 00:00 1.51330000 1.50960000 1.50870000 1.51560000 1.52435744 0.01941605 20184 1369699200 2013.05.28 00:00 1.51000000 1.50370000 1.50270000 1.51350000 1.52239006 0.01958141 51213 1369785600 2013.05.29 00:00 1.50360000 1.51260000 1.50090000 1.51460000 1.52145767 0.01860787 57960 1369872000 2013.05.30 00:00 1.51290000 1.52300000 1.51090000 1.52360000 1.52160456 0.01718249 58871 1369958400 2013.05.31 00:00 1.52300000 1.51950000 1.51400000 1.52400000 1.52140413 0.01529609 56970 1370217600 2013.06.03 00:00 1.52050000 1.53160000 1.51910000 1.53770000 1.52237516 0.01364507 53390 1370304000 2013.06.04 00:00 1.53170000 1.53100000 1.52730000 1.53430000 1.52319658 0.01254475 50720 1370390400 2013.06.05 00:00 1.53110000 1.54030000 1.52920000 1.54100000 1.52482547 0.01157106 58055 1370476800 2013.06.06 00:00 1.54020000 1.55970000 1.53810000 1.56830000 1.52814686 0.01419825 67376 1370563200 2013.06.07 00:00 1.55960000 1.55490000 1.54880000 1.56170000 1.53069478 0.01625748 70258 1370822400 2013.06.10 00:00 1.55210000 1.55720000 1.54950000 1.55870000 1.53321908 0.01830576 51762 1370908800 2013.06.11 00:00 1.55700000 1.56430000 1.55210000 1.56530000 1.53617917 0.02051694 66120 1370995200 2013.06.12 00:00 1.56420000 1.56790000 1.56330000 1.57000000 1.53920020 0.02264446 53516 1371081600 2013.06.13 00:00 1.56780000 1.57180000 1.56440000 1.57370000 1.54230494 0.02479518 61182 1371168000 2013.06.14 00:00 1.57170000 1.57020000 1.56170000 1.57240000 1.54496162 0.02589898 51521 1371427200 2013.06.17 00:00 1.57250000 1.57180000 1.56800000 1.57510000 1.54751765 0.02714858 39676 1371513600 2013.06.18 00:00 1.57200000 1.56410000 1.55650000 1.57230000 1.54909692 0.02698602 46934 1371600000 2013.06.19 00:00 1.56370000 1.54810000 1.54500000 1.56780000 1.54900198 0.02505602 51334 1371686400 2013.06.20 00:00 1.54820000 1.55070000 1.54140000 1.55160000 1.54916370 0.02356573 71502 1371772800 2013.06.21 00:00 1.55000000 1.54190000 1.53680000 1.55300000 1.54847191 0.02199072 59448 1372032000 2013.06.24 00:00 1.53740000 1.54300000 1.53430000 1.54650000 1.54795078 0.02018943 57000 1372118400 2013.06.25 00:00 1.54250000 1.54210000 1.53970000 1.54770000 1.54739356 0.01766638 55209 1372204800 2013.06.26 00:00 1.54210000 1.53100000 1.52980000 1.54410000 1.54583227 0.01652582 54634 1372291200 2013.06.27 00:00 1.53110000 1.52580000 1.52020000 1.53460000 1.54392444 0.01685660 48157 1372377600 2013.06.28 00:00 1.52550000 1.52060000 1.51650000 1.52780000 1.54170306 0.01762895 50476 1372636800 2013.07.01 00:00 1.52030000 1.52130000 1.51840000 1.52490000 1.53975991 0.01892558 40583 1372723200 2013.07.02 00:00 1.52130000 1.51540000 1.51360000 1.52380000 1.53743992 0.02069093 43231 1372809600 2013.07.03 00:00 1.51530000 1.52780000 1.51300000 1.53050000 1.53652183 0.02125159 49483 1372896000 2013.07.04 00:00 1.52760000 1.50700000 1.50560000 1.52870000 1.53371023 0.02287036 44744 1372982400 2013.07.05 00:00 1.50710000 1.48920000 1.48570000 1.50780000 1.52947116 0.02615688 52211 1373241600 2013.07.08 00:00 1.48750000 1.49490000 1.48580000 1.49660000 1.52617867 0.02784653 37242 1373328000 2013.07.09 00:00 1.49480000 1.48650000 1.48130000 1.49810000 1.52239975 0.02930997 47201 1373414400 2013.07.10 00:00 1.48640000 1.50080000 1.48450000 1.50170000 1.52034263 0.02862388 50633 1373500800 2013.07.11 00:00 1.50050000 1.51840000 1.49830000 1.52230000 1.52015762 0.02627139 73212 1373587200 2013.07.12 00:00 1.51810000 1.51050000 1.50760000 1.51890000 1.51923784 0.02409136 44683 1373846400 2013.07.15 00:00 1.51140000 1.50980000 1.50270000 1.51270000 1.51833900 0.02129041 41749 1373932800 2013.07.16 00:00 1.50960000 1.51590000 1.50450000 1.51690000 1.51810672 0.01870074 52002 1374019200 2013.07.17 00:00 1.51590000 1.52110000 1.50780000 1.52680000 1.51839179 0.01746245 55210 1374105600 2013.07.18 00:00 1.52120000 1.52250000 1.51560000 1.52420000 1.51878305 0.01595673 46894 1374192000 2013.07.19 00:00 1.52200000 1.52680000 1.51960000 1.52820000 1.51954657 0.01533459 41748 1374451200 2013.07.22 00:00 1.52680000 1.53590000 1.52580000 1.53840000 1.52110404 0.01529632 39244 1374537600 2013.07.23 00:00 1.53570000 1.53670000 1.53260000 1.53920000 1.52258937 0.01554921 41153 1374624000 2013.07.24 00:00 1.53730000 1.53120000 1.52890000 1.53900000 1.52340943 0.01592432 46046 1374710400 2013.07.25 00:00 1.53110000 1.53880000 1.52630000 1.54300000 1.52487520 0.01695241 48391 1374796800 2013.07.26 00:00 1.53880000 1.53830000 1.53560000 1.54170000 1.52615375 0.01778001 39865 1375056000 2013.07.29 00:00 1.53790000 1.53360000 1.53290000 1.54140000 1.52686292 0.01815800 39065 1375142400 2013.07.30 00:00 1.53370000 1.52350000 1.52240000 1.53540000 1.52654264 0.01784456 43018 1375228800 2013.07.31 00:00 1.52350000 1.52040000 1.51250000 1.52540000 1.52595762 0.01762636 54465 1375315200 2013.08.01 00:00 1.52060000 1.51190000 1.51100000 1.52430000 1.52461880 0.01685175 53863 1375401600 2013.08.02 00:00 1.51130000 1.52890000 1.51030000 1.53100000 1.52502654 0.01502814 50551 1375660800 2013.08.05 00:00 1.52870000 1.53540000 1.52590000 1.53790000 1.52601449 0.01386072 42960 1375747200 2013.08.06 00:00 1.53535000 1.53478000 1.53317000 1.53921000 1.52684930 0.01098566 43035 1375833600 2013.08.07 00:00 1.53468000 1.54865000 1.52050000 1.55314000 1.52892555 0.01065720 57055 1375920000 2013.08.08 00:00 1.54867000 1.55355000 1.54848000 1.55740000 1.53127074 0.01199717 45713 1376006400 2013.08.09 00:00 1.55350000 1.55053000 1.54971000 1.55580000 1.53310495 0.01206619 35582 1376265600 2013.08.12 00:00 1.54815000 1.54593000 1.54588000 1.55212000 1.53432639 0.01136224 34655 1376352000 2013.08.13 00:00 1.54578000 1.54456000 1.54272000 1.55118000 1.53530102 0.01089284 44530 1376438400 2013.08.14 00:00 1.54468000 1.54976000 1.54227000 1.55468000 1.53667806 0.01096099 45896 1376524800 2013.08.15 00:00 1.54964000 1.56368000 1.54956000 1.56518000 1.53924968 0.01217387 58314 1376611200 2013.08.16 00:00 1.56346000 1.56227000 1.56076000 1.56569000 1.54144209 0.01307783 42801 1376870400 2013.08.19 00:00 1.56124000 1.56461000 1.56093000 1.56731000 1.54364856 0.01427615 38852 1376956800 2013.08.20 00:00 1.56468000 1.56638000 1.56287000 1.56953000 1.54581346 0.01541443 43819 1377043200 2013.08.21 00:00 1.56658000 1.56559000 1.56368000 1.57170000 1.54769694 0.01602048 48961 1377129600 2013.08.22 00:00 1.56561000 1.55883000 1.55629000 1.56625000 1.54875723 0.01629785 48429 1377216000 2013.08.23 00:00 1.55868000 1.55660000 1.55388000 1.56374000 1.54950416 0.01636911 45114 1377475200 2013.08.26 00:00 1.55629000 1.55741000 1.55565000 1.56118000 1.55025710 0.01620248 24093 1377561600 2013.08.27 00:00 1.55727000 1.55452000 1.54818000 1.55920000 1.55066309 0.01513443 44708 1377648000 2013.08.28 00:00 1.55377000 1.55242000 1.54276000 1.55520000 1.55083041 0.01354834 47232 1377734400 2013.08.29 00:00 1.55248000 1.55032000 1.54823000 1.55482000 1.55078180 0.01038897 41877 1377820800 2013.08.30 00:00 1.55029000 1.55016000 1.54624000 1.55281000 1.55072258 0.00918209 38910 1378080000 2013.09.02 00:00 1.55288000 1.55424000 1.55052000 1.55935000 1.55105757 0.00842296 33789 1378166400 2013.09.03 00:00 1.55388000 1.55574000 1.55219000 1.56015000 1.55150352 0.00743107 42875 1378252800 2013.09.04 00:00 1.55558000 1.56230000 1.55549000 1.56473000 1.55253176 0.00724665 39283 1378339200 2013.09.05 00:00 1.56225000 1.55882000 1.55731000 1.56669000 1.55313064 0.00709676 43444 1378425600 2013.09.06 00:00 1.55887000 1.56284000 1.55618000 1.56816000 1.55405534 0.00697981 37740 1378684800 2013.09.09 00:00 1.56147000 1.56934000 1.56127000 1.57323000 1.55551102 0.00690476 33889 1378771200 2013.09.10 00:00 1.56935000 1.57329000 1.56855000 1.57441000 1.55720426 0.00685504 35649 1378857600 2013.09.11 00:00 1.57293000 1.58155000 1.57189000 1.58290000 1.55952290 0.00783707 40456 1378944000 2013.09.12 00:00 1.58143000 1.58004000 1.57749000 1.58397000 1.56147691 0.00873351 40957 1379030400 2013.09.13 00:00 1.58028000 1.58766000 1.57765000 1.58844000 1.56397054 0.01041534 36704 1379289600 2013.09.16 00:00 1.59300000 1.58956000 1.58946000 1.59631000 1.56640763 0.01204745 35718 1379376000 2013.09.17 00:00 1.58951000 1.59017000 1.58855000 1.59364000 1.56867071 0.01350134 35635 1379462400 2013.09.18 00:00 1.59037000 1.61411000 1.58918000 1.61629000 1.57299826 0.01759590 45968 1379548800 2013.09.19 00:00 1.61448000 1.60280000 1.60227000 1.61501000 1.57583652 0.01918221 50127 1379635200 2013.09.20 00:00 1.60292000 1.60030000 1.59865000 1.60667000 1.57816638 0.02002286 37490 1379894400 2013.09.23 00:00 1.60010000 1.60409000 1.59939000 1.60726000 1.58063529 0.02088350 41368 1379980800 2013.09.24 00:00 1.60416000 1.60022000 1.59551000 1.60441000 1.58250050 0.02093428 39241 1380067200 2013.09.25 00:00 1.59998000 1.60787000 1.59788000 1.60876000 1.58491665 0.02107629 38227 1380153600 2013.09.26 00:00 1.60787000 1.60393000 1.59995000 1.60955000 1.58672744 0.02036286 37507 1380240000 2013.09.27 00:00 1.60390000 1.61383000 1.60294000 1.61466000 1.58930864 0.01992026 39555 1380499200 2013.09.30 00:00 1.61310000 1.61836000 1.61283000 1.62027000 1.59207543 0.01969183 41823 1380585600 2013.10.01 00:00 1.61828000 1.61925000 1.61817000 1.62599000 1.59466349 0.01912278 45912 1380672000 2013.10.02 00:00 1.61928000 1.62212000 1.61625000 1.62510000 1.59727839 0.01886909 43825 1380758400 2013.10.03 00:00 1.62212000 1.61549000 1.61544000 1.62405000 1.59901283 0.01731271 43196 1380844800 2013.10.04 00:00 1.61549000 1.60088000 1.60055000 1.61780000 1.59919066 0.01530531 40999 1381104000 2013.10.07 00:00 1.60200000 1.60928000 1.60151000 1.60998000 1.60015155 0.01381352 34365 1381190400 2013.10.08 00:00 1.60925000 1.60807000 1.60195000 1.61243000 1.60090569 0.01238633 36035 1381276800 2013.10.09 00:00 1.60816000 1.59526000 1.59159000 1.61211000 1.60036800 0.01183539 40719 1381363200 2013.10.10 00:00 1.59521000 1.59671000 1.59139000 1.59783000 1.60001962 0.01110997 34454 1381449600 2013.10.11 00:00 1.59648000 1.59455000 1.59237000 1.60016000 1.59949870 0.01109532 30916 1381708800 2013.10.14 00:00 1.59688000 1.59808000 1.59546000 1.60181000 1.59936359 0.01095356 23794 1381795200 2013.10.15 00:00 1.59827000 1.59976000 1.59153000 1.60113000 1.59940134 0.01073517 38470 1381881600 2013.10.16 00:00 1.59947000 1.59480000 1.58942000 1.60557000 1.59896312 0.01052767 41138 1381968000 2013.10.17 00:00 1.59442000 1.61642000 1.59395000 1.61722000 1.60062568 0.01023815 47040 1382054400 2013.10.18 00:00 1.61596000 1.61655000 1.61422000 1.62251000 1.60214228 0.01005677 29921 1382313600 2013.10.21 00:00 1.61695000 1.61454000 1.61323000 1.61804000 1.60332302 0.00989202 25543 1382400000 2013.10.22 00:00 1.61437000 1.62332000 1.61153000 1.62477000 1.60522749 0.01007223 33245 1382486400 2013.10.23 00:00 1.62336000 1.61616000 1.61196000 1.62564000 1.60626868 0.01002895 36840 1382572800 2013.10.24 00:00 1.61593000 1.62002000 1.61373000 1.62228000 1.60757833 0.01012723 40787 1382659200 2013.10.25 00:00 1.61991000 1.61674000 1.61505000 1.62461000 1.60845087 0.01008248 37014 1382918400 2013.10.28 00:00 1.61606000 1.61390000 1.61246000 1.62081000 1.60896984 0.00986475 29507 1383004800 2013.10.29 00:00 1.61358000 1.60450000 1.60226000 1.61435000 1.60854414 0.00964955 42464 1383091200 2013.10.30 00:00 1.60411000 1.60376000 1.59987000 1.60781000 1.60808851 0.00920324 39034 1383177600 2013.10.31 00:00 1.60328000 1.60341000 1.60060000 1.60686000 1.60764293 0.00908748 45929 1383264000 2013.11.01 00:00 1.60350000 1.59246000 1.59088000 1.60466000 1.60619694 0.00958154 41380 1383523200 2013.11.04 00:00 1.59240000 1.59673000 1.59031000 1.59785000 1.60529533 0.00983804 31063 1383609600 2013.11.05 00:00 1.59661000 1.60407000 1.59482000 1.60625000 1.60517863 0.00983237 39107 1383696000 2013.11.06 00:00 1.60425000 1.60780000 1.60418000 1.61177000 1.60542828 0.00956012 35937 1383782400 2013.11.07 00:00 1.60807000 1.60956000 1.60093000 1.61141000 1.60582178 0.00933201 50477 1383868800 2013.11.08 00:00 1.60957000 1.60129000 1.59569000 1.61048000 1.60539018 0.00914125 43080 1384128000 2013.11.11 00:00 1.59995000 1.59875000 1.59656000 1.60215000 1.60475778 0.00929789 31943 1384214400 2013.11.12 00:00 1.59870000 1.59036000 1.58543000 1.59922000 1.60338657 0.01021278 42535 1384300800 2013.11.13 00:00 1.59031000 1.60539000 1.58786000 1.60672000 1.60357737 0.00995853 44158 1384387200 2013.11.14 00:00 1.60508000 1.60625000 1.59887000 1.61010000 1.60383191 0.00945853 48233 1384473600 2013.11.15 00:00 1.60628000 1.61203000 1.60480000 1.61351000 1.60461268 0.00896203 35642 1384732800 2013.11.18 00:00 1.61208000 1.61086000 1.60815000 1.61489000 1.60520766 0.00866095 35090 1384819200 2013.11.19 00:00 1.61083000 1.61174000 1.60597000 1.61321000 1.60582979 0.00773204 40538 1384905600 2013.11.20 00:00 1.61178000 1.61008000 1.60874000 1.61780000 1.60623457 0.00744246 51979 1384992000 2013.11.21 00:00 1.61019000 1.61970000 1.60718000 1.62003000 1.60751699 0.00756835 48867 1385078400 2013.11.22 00:00 1.61973000 1.62228000 1.61758000 1.62244000 1.60892299 0.00833516 38775 1385337600 2013.11.25 00:00 1.62218000 1.61539000 1.61330000 1.62400000 1.60953890 0.00859724 34252 1385424000 2013.11.26 00:00 1.61481000 1.62127000 1.61388000 1.62191000 1.61065615 0.00927848 36393 1385510400 2013.11.27 00:00 1.62128000 1.62850000 1.61975000 1.63302000 1.61235556 0.01049773 42587 1385596800 2013.11.28 00:00 1.62854000 1.63395000 1.62764000 1.63572000 1.61441217 0.01198968 30905 1385683200 2013.11.29 00:00 1.63414000 1.63701000 1.63145000 1.63843000 1.61656435 0.01263161 39509 1385942400 2013.12.02 00:00 1.63578000 1.63532000 1.63426000 1.64424000 1.61835060 0.01302084 45444 1386028800 2013.12.03 00:00 1.63551000 1.63883000 1.63465000 1.64368000 1.62030102 0.01392836 43273 1386115200 2013.12.04 00:00 1.63888000 1.63796000 1.63261000 1.64034000 1.62198283 0.01464966 53007 1386201600 2013.12.05 00:00 1.63824000 1.63352000 1.63006000 1.64034000 1.62308161 0.01491174 56385 1386288000 2013.12.06 00:00 1.63296000 1.63469000 1.62908000 1.63929000 1.62418717 0.01459319 47343 1386547200 2013.12.09 00:00 1.63423000 1.64283000 1.63231000 1.64321000 1.62596267 0.01440459 40158 1386633600 2013.12.10 00:00 1.64226000 1.64441000 1.64187000 1.64656000 1.62771956 0.01293236 40853 1386720000 2013.12.11 00:00 1.64448000 1.63748000 1.63392000 1.64579000 1.62864913 0.01224047 43167 1386806400 2013.12.12 00:00 1.63743000 1.63482000 1.63206000 1.64183000 1.62923683 0.01129595 44123 1386892800 2013.12.13 00:00 1.63465000 1.62937000 1.62627000 1.63598000 1.62924951 0.01062082 39542 1387152000 2013.12.16 00:00 1.62838000 1.62971000 1.62770000 1.63489000 1.62929337 0.00979003 38652 1387238400 2013.12.17 00:00 1.62973000 1.62623000 1.62181000 1.63358000 1.62900162 0.00904405 36397 1387324800 2013.12.18 00:00 1.62611000 1.63889000 1.62611000 1.64835000 1.62994337 0.00798865 49033 1387411200 2013.12.19 00:00 1.63896000 1.63704000 1.63355000 1.63973000 1.63061924 0.00757952 41751 1387497600 2013.12.20 00:00 1.63679000 1.63288000 1.63160000 1.63947000 1.63083455 0.00728225 40941 1387756800 2013.12.23 00:00 1.63356000 1.63517000 1.63236000 1.63749000 1.63124745 0.00626042 29258 1387843200 2013.12.24 00:00 1.63514000 1.63606000 1.63219000 1.63810000 1.63170579 0.00565062 22434 1388016000 2013.12.26 00:00 1.63506000 1.64089000 1.63493000 1.64377000 1.63258048 0.00539845 23141 1388102400 2013.12.27 00:00 1.64057000 1.64779000 1.64049000 1.65774000 1.63402900 0.00558827 36815 1388361600 2013.12.30 00:00 1.64738000 1.64997000 1.64601000 1.65331000 1.63554719 0.00601564 29966 1388448000 2013.12.31 00:00 1.64965000 1.65505000 1.64744000 1.65790000 1.63740460 0.00699105 28590 1388620800 2014.01.02 00:00 1.65800000 1.64485000 1.64110000 1.66036000 1.63811369 0.00710788 49067 1388707200 2014.01.03 00:00 1.64460000 1.64165000 1.63952000 1.64741000 1.63845048 0.00713359 40182 1388966400 2014.01.06 00:00 1.63858000 1.64042000 1.63376000 1.64336000 1.63863805 0.00704924 41250 1389052800 2014.01.07 00:00 1.63978000 1.63998000 1.63739000 1.64383000 1.63876586 0.00698972 34598 1389139200 2014.01.08 00:00 1.63998000 1.64464000 1.63766000 1.64719000 1.63932530 0.00702838 39658 1389225600 2014.01.09 00:00 1.64472000 1.64790000 1.64408000 1.64972000 1.64014194 0.00721795 37434 1389312000 2014.01.10 00:00 1.64797000 1.64781000 1.63808000 1.65168000 1.64087223 0.00743931 37188 1389571200 2014.01.13 00:00 1.64761000 1.63845000 1.63465000 1.65076000 1.64064154 0.00731885 36216 1389657600 2014.01.14 00:00 1.63821000 1.64369000 1.63672000 1.64644000 1.64093187 0.00689790 36399 1389744000 2014.01.15 00:00 1.64357000 1.63692000 1.63224000 1.64426000 1.64054979 0.00652129 38147 1389830400 2014.01.16 00:00 1.63695000 1.63526000 1.63142000 1.63829000 1.64004600 0.00592893 36724 1389916800 2014.01.17 00:00 1.63498000 1.64220000 1.63091000 1.64581000 1.64025114 0.00588099 34521 1390176000 2014.01.20 00:00 1.64162000 1.64249000 1.63951000 1.64518000 1.64046437 0.00579086 23540 1390262400 2014.01.21 00:00 1.64218000 1.64756000 1.63990000 1.64857000 1.64114014 0.00550358 33353 1390348800 2014.01.22 00:00 1.64739000 1.65713000 1.64501000 1.65867000 1.64266298 0.00589845 37170 1390435200 2014.01.23 00:00 1.65728000 1.66361000 1.65566000 1.66428000 1.64465794 0.00689624 45706 1390521600 2014.01.24 00:00 1.66361000 1.64960000 1.64790000 1.66678000 1.64512861 0.00686806 45863 1390780800 2014.01.27 00:00 1.65018000 1.65828000 1.64737000 1.65887000 1.64638112 0.00734273 37997 1390867200 2014.01.28 00:00 1.65842000 1.65774000 1.65357000 1.66251000 1.64746292 0.00775050 34927 1390953600 2014.01.29 00:00 1.65768000 1.65622000 1.65255000 1.66064000 1.64829693 0.00792428 43174 1391040000 2014.01.30 00:00 1.65608000 1.64830000 1.64449000 1.65656000 1.64829722 0.00788676 39032 1391126400 2014.01.31 00:00 1.64851000 1.64347000 1.64270000 1.64977000 1.64783749 0.00776223 42503 1391385600 2014.02.03 00:00 1.64148000 1.63068000 1.62900000 1.64406000 1.64620344 0.00841633 42272 1391472000 2014.02.04 00:00 1.63048000 1.63238000 1.62568000 1.63444000 1.64488692 0.00895657 39493 1391558400 2014.02.05 00:00 1.63208000 1.63073000 1.62520000 1.63408000 1.64353864 0.00968326 38983 1391644800 2014.02.06 00:00 1.63084000 1.63202000 1.62725000 1.63485000 1.64244163 0.01016165 37880 1391731200 2014.02.07 00:00 1.63210000 1.64096000 1.63002000 1.64180000 1.64230052 0.01012404 39381 1391990400 2014.02.10 00:00 1.63873000 1.64017000 1.63829000 1.64270000 1.64209762 0.01014414 29179 1392076800 2014.02.11 00:00 1.64001000 1.64458000 1.63922000 1.64873000 1.64233403 0.01009940 37405 1392163200 2014.02.12 00:00 1.64488000 1.65939000 1.64256000 1.65995000 1.64395841 0.01034315 42554 1392249600 2014.02.13 00:00 1.65925000 1.66566000 1.65920000 1.66732000 1.64602523 0.01085308 42735 1392336000 2014.02.14 00:00 1.66552000 1.67457000 1.66440000 1.67553000 1.64874378 0.01225670 36496 1392595200 2014.02.17 00:00 1.67663000 1.67123000 1.66953000 1.68224000 1.65088532 0.01310885 31564 1392681600 2014.02.18 00:00 1.67113000 1.66817000 1.66547000 1.67416000 1.65253148 0.01370235 37925 1392768000 2014.02.19 00:00 1.66827000 1.66784000 1.66369000 1.67335000 1.65398944 0.01423838 36399 1392854400 2014.02.20 00:00 1.66785000 1.66479000 1.66250000 1.66998000 1.65501806 0.01447129 37476 1392940800 2014.02.21 00:00 1.66482000 1.66189000 1.66118000 1.67248000 1.65567253 0.01463205 35938 1393200000 2014.02.24 00:00 1.66218000 1.66514000 1.65834000 1.66789000 1.65657420 0.01497458 33954 1393286400 2014.02.25 00:00 1.66517000 1.66796000 1.66422000 1.67270000 1.65765856 0.01545679 36015 1393372800 2014.02.26 00:00 1.66795000 1.66711000 1.66215000 1.67021000 1.65855870 0.01584104 38031 1393459200 2014.02.27 00:00 1.66658000 1.66860000 1.66165000 1.66984000 1.65951501 0.01608394 39334 1393545600 2014.02.28 00:00 1.66828000 1.67434000 1.66758000 1.67690000 1.66092691 0.01635757 44129 1393804800 2014.03.03 00:00 1.67114000 1.66647000 1.66531000 1.67511000 1.66145483 0.01505060 39910 1393891200 2014.03.04 00:00 1.66612000 1.66639000 1.66404000 1.67165000 1.66192484 0.01368039 34907 1393977600 2014.03.05 00:00 1.66668000 1.67193000 1.66564000 1.67418000 1.66287772 0.01201425 34198 1394064000 2014.03.06 00:00 1.67202000 1.67390000 1.66852000 1.67774000 1.66392746 0.01007165 38768 1394150400 2014.03.07 00:00 1.67374000 1.67183000 1.67067000 1.67858000 1.66468008 0.00873140 33586 1394409600 2014.03.10 00:00 1.67275000 1.66435000 1.66217000 1.67406000 1.66464864 0.00680737 29362 1394496000 2014.03.11 00:00 1.66425000 1.66153000 1.65962000 1.66531000 1.66435163 0.00534442 30544 1394582400 2014.03.12 00:00 1.66153000 1.66170000 1.65684000 1.66356000 1.66409909 0.00542898 33979 1394668800 2014.03.13 00:00 1.66209000 1.66214000 1.66065000 1.67180000 1.66391251 0.00555724 42065 1394755200 2014.03.14 00:00 1.66195000 1.66435000 1.65871000 1.66489000 1.66395418 0.00499508 37567 1395014400 2014.03.17 00:00 1.66313000 1.66354000 1.66047000 1.66661000 1.66391473 0.00474664 26240 1395100800 2014.03.18 00:00 1.66366000 1.65912000 1.65458000 1.66475000 1.66345809 0.00501122 34155 1395187200 2014.03.19 00:00 1.65873000 1.65363000 1.65080000 1.66541000 1.66252208 0.00580921 38762 1395273600 2014.03.20 00:00 1.65388000 1.65018000 1.64800000 1.65683000 1.66134665 0.00691770 34275 1395360000 2014.03.21 00:00 1.65035000 1.64977000 1.64753000 1.65201000 1.66024411 0.00787693 26256 1395619200 2014.03.24 00:00 1.64712000 1.64965000 1.64641000 1.65361000 1.65923515 0.00859623 29748 1395705600 2014.03.25 00:00 1.64973000 1.65268000 1.64811000 1.65493000 1.65861085 0.00876950 34558 1395792000 2014.03.26 00:00 1.65285000 1.65833000 1.65093000 1.65970000 1.65858410 0.00857264 34253 1395878400 2014.03.27 00:00 1.65795000 1.66102000 1.65551000 1.66468000 1.65881609 0.00820444 35435 1395964800 2014.03.28 00:00 1.66123000 1.66399000 1.65985000 1.66513000 1.65930884 0.00737374 30625 1396224000 2014.03.31 00:00 1.66528000 1.66633000 1.66114000 1.66840000 1.65997752 0.00721338 38434 1396310400 2014.04.01 00:00 1.66632000 1.66294000 1.66185000 1.66747000 1.66025967 0.00705948 37718 1396396800 2014.04.02 00:00 1.66273000 1.66250000 1.66205000 1.66638000 1.66047303 0.00656857 35928 1396483200 2014.04.03 00:00 1.66250000 1.65972000 1.65702000 1.66612000 1.66040131 0.00583888 42439 1396569600 2014.04.04 00:00 1.65968000 1.65663000 1.65517000 1.66060000 1.66004214 0.00524810 31702 1396828800 2014.04.07 00:00 1.65675000 1.66054000 1.65655000 1.66238000 1.66008956 0.00516979 25048 1396915200 2014.04.08 00:00 1.66063000 1.67470000 1.66063000 1.67546000 1.66148103 0.00635545 32711 1397001600 2014.04.09 00:00 1.67456000 1.67925000 1.67241000 1.68005000 1.66317331 0.00788603 31979 1397088000 2014.04.10 00:00 1.67924000 1.67835000 1.67544000 1.68202000 1.66461871 0.00899893 32425 1397174400 2014.04.11 00:00 1.67782000 1.67325000 1.67173000 1.67871000 1.66544074 0.00948695 28754 1397433600 2014.04.14 00:00 1.67232000 1.67284000 1.66965000 1.67437000 1.66614543 0.00987537 26051 1397520000 2014.04.15 00:00 1.67286000 1.67269000 1.66589000 1.67490000 1.66676872 0.01007815 27372 1397606400 2014.04.16 00:00 1.67264000 1.67951000 1.67199000 1.68182000 1.66798218 0.01042381 27950 1397692800 2014.04.17 00:00 1.67958000 1.67930000 1.67869000 1.68419000 1.66906006 0.01026145 24930 1397779200 2014.04.18 00:00 1.67912000 1.68000000 1.67739000 1.68010000 1.67010196 0.00988002 7382 1398038400 2014.04.21 00:00 1.67839000 1.67902000 1.67831000 1.68186000 1.67095130 0.00915505 10718 1398124800 2014.04.22 00:00 1.67913000 1.68228000 1.67858000 1.68393000 1.67203022 0.00874142 22775 1398211200 2014.04.23 00:00 1.68221000 1.67808000 1.67627000 1.68357000 1.67260639 0.00837899 27056 1398297600 2014.04.24 00:00 1.67812000 1.68008000 1.67652000 1.68063000 1.67331816 0.00821678 25133 1398384000 2014.04.25 00:00 1.68011000 1.67976000 1.67898000 1.68301000 1.67393167 0.00813285 20859 1398643200 2014.04.28 00:00 1.68012000 1.68064000 1.67776000 1.68577000 1.67457056 0.00814438 31145 1398729600 2014.04.29 00:00 1.68054000 1.68268000 1.67929000 1.68468000 1.67534289 0.00796369 30729 1398816000 2014.04.30 00:00 1.68254000 1.68716000 1.68067000 1.69006000 1.67646833 0.00789553 37370 1398902400 2014.05.01 00:00 1.68710000 1.68912000 1.68699000 1.69183000 1.67767325 0.00746856 25146 1398988800 2014.05.02 00:00 1.68914000 1.68745000 1.68215000 1.68948000 1.67860437 0.00609272 30962 1399248000 2014.05.05 00:00 1.68788000 1.68653000 1.68535000 1.68825000 1.67935919 0.00471229 18900 1399334400 2014.05.06 00:00 1.68677000 1.69738000 1.68662000 1.69962000 1.68107546 0.00580944 34023 1399420800 2014.05.07 00:00 1.69738000 1.69512000 1.69509000 1.69861000 1.68241303 0.00652651 30774 1399507200 2014.05.08 00:00 1.69510000 1.69332000 1.69237000 1.69753000 1.68345179 0.00692614 38961 1399593600 2014.05.09 00:00 1.69309000 1.68481000 1.68321000 1.69381000 1.68358115 0.00654926 32601 1399852800 2014.05.12 00:00 1.68405000 1.68671000 1.68405000 1.69030000 1.68387913 0.00611588 25275 1399939200 2014.05.13 00:00 1.68663000 1.68250000 1.68187000 1.68831000 1.68374779 0.00560702 35241 1400025600 2014.05.14 00:00 1.68244000 1.67665000 1.67533000 1.68744000 1.68307181 0.00586841 34287 1400112000 2014.05.15 00:00 1.67667000 1.67865000 1.67311000 1.68058000 1.68265068 0.00599984 34896 1400198400 2014.05.16 00:00 1.67882000 1.68138000 1.67833000 1.68406000 1.68252966 0.00601511 24899 1400457600 2014.05.19 00:00 1.68137000 1.68119000 1.68051000 1.68447000 1.68240208 0.00601610 28270 1400544000 2014.05.20 00:00 1.68150000 1.68372000 1.68019000 1.68644000 1.68252759 0.00597761 27005 1400630400 2014.05.21 00:00 1.68379000 1.68984000 1.68315000 1.69210000 1.68322401 0.00584218 35080 1400716800 2014.05.22 00:00 1.68962000 1.68691000 1.68514000 1.69176000 1.68357506 0.00572609 31788 1400803200 2014.05.23 00:00 1.68653000 1.68289000 1.68128000 1.68752000 1.68350982 0.00568943 27673 1401062400 2014.05.26 00:00 1.68284000 1.68404000 1.68239000 1.68528000 1.68356031 0.00563319 15574 1401148800 2014.05.27 00:00 1.68399000 1.68079000 1.67825000 1.68818000 1.68329647 0.00577351 31860 1401235200 2014.05.28 00:00 1.68089000 1.67099000 1.66975000 1.68154000 1.68212443 0.00674724 35360 1401321600 2014.05.29 00:00 1.67081000 1.67163000 1.66928000 1.67406000 1.68112496 0.00732004 30302 1401408000 2014.05.30 00:00 1.67166000 1.67599000 1.67143000 1.67773000 1.68063591 0.00745078 37306 1401667200 2014.06.02 00:00 1.67646000 1.67448000 1.67244000 1.67672000 1.68004964 0.00766344 36514 1401753600 2014.06.03 00:00 1.67457000 1.67485000 1.67307000 1.67823000 1.67955443 0.00686037 36574 1401840000 2014.06.04 00:00 1.67510000 1.67366000 1.66988000 1.67684000 1.67899306 0.00619234 38101 1401926400 2014.06.05 00:00 1.67357000 1.68193000 1.67222000 1.68250000 1.67927277 0.00528462 48797 1402012800 2014.06.06 00:00 1.68175000 1.68028000 1.67808000 1.68450000 1.67936869 0.00513063 40648 1402272000 2014.06.09 00:00 1.68014000 1.68012000 1.67841000 1.68325000 1.67944025 0.00486060 30680 1402358400 2014.06.10 00:00 1.67992000 1.67557000 1.67427000 1.68174000 1.67907165 0.00489106 38999 1402444800 2014.06.11 00:00 1.67547000 1.67878000 1.67379000 1.68104000 1.67904388 0.00486330 39667 1402531200 2014.06.12 00:00 1.67882000 1.69274000 1.67859000 1.69306000 1.68034827 0.00565668 48828 1402617600 2014.06.13 00:00 1.69255000 1.69597000 1.69219000 1.69919000 1.68183605 0.00670530 52027 1402876800 2014.06.16 00:00 1.69691000 1.69825000 1.69593000 1.70105000 1.68339929 0.00783385 37138 1402963200 2014.06.17 00:00 1.69806000 1.69633000 1.69379000 1.69892000 1.68463078 0.00859904 39737 1403049600 2014.06.18 00:00 1.69589000 1.69935000 1.69208000 1.70025000 1.68603261 0.00951738 46701 1403136000 2014.06.19 00:00 1.69848000 1.70385000 1.69825000 1.70628000 1.68772951 0.01083822 45277 1403222400 2014.06.20 00:00 1.70395000 1.70155000 1.70031000 1.70607000 1.68904574 0.01165886 38963 1403481600 2014.06.23 00:00 1.70149000 1.70269000 1.70018000 1.70492000 1.69034520 0.01244645 35272 1403568000 2014.06.24 00:00 1.70252000 1.69854000 1.69658000 1.70320000 1.69112565 0.01266922 38241 1403654400 2014.06.25 00:00 1.69850000 1.69834000 1.69522000 1.70044000 1.69181273 0.01216375 34461 1403740800 2014.06.26 00:00 1.69824000 1.70253000 1.69709000 1.70399000 1.69283343 0.01181204 37353 1403827200 2014.06.27 00:00 1.70237000 1.70337000 1.70068000 1.70514000 1.69383691 0.01167310 32688 1404086400 2014.06.30 00:00 1.70242000 1.71055000 1.70085000 1.71153000 1.69542863 0.01176444 36957 1404172800 2014.07.01 00:00 1.71042000 1.71498000 1.70959000 1.71659000 1.69729067 0.01197421 37536 1404259200 2014.07.02 00:00 1.71480000 1.71652000 1.71402000 1.71767000 1.69912203 0.01182326 35531 1404345600 2014.07.03 00:00 1.71627000 1.71539000 1.70992000 1.71668000 1.70067136 0.01196819 40011 1404432000 2014.07.04 00:00 1.71546000 1.71555000 1.71312000 1.71794000 1.70208838 0.01171704 28802 1404691200 2014.07.07 00:00 1.71615000 1.71275000 1.71081000 1.71648000 1.70310377 0.01098646 34223 1404777600 2014.07.08 00:00 1.71269000 1.71304000 1.70852000 1.71476000 1.70405008 0.00936897 35789 1404864000 2014.07.09 00:00 1.71286000 1.71564000 1.70940000 1.71610000 1.70515388 0.00779815 42064 1404950400 2014.07.10 00:00 1.71550000 1.71314000 1.71049000 1.71676000 1.70591446 0.00741301 42527 1405036800 2014.07.11 00:00 1.71313000 1.71242000 1.70991000 1.71506000 1.70653404 0.00713209 35253 1405296000 2014.07.14 00:00 1.71154000 1.70833000 1.70698000 1.71437000 1.70670508 0.00687113 41187 1405382400 2014.07.15 00:00 1.70831000 1.71418000 1.70592000 1.71912000 1.70741698 0.00651017 53230 1405468800 2014.07.16 00:00 1.71412000 1.71364000 1.71134000 1.71507000 1.70800965 0.00625498 45610 1405555200 2014.07.17 00:00 1.71356000 1.70994000 1.70854000 1.71437000 1.70819349 0.00615426 42833 1405641600 2014.07.18 00:00 1.70983000 1.70862000 1.70362000 1.71175000 1.70823411 0.00596083 44070 1405900800 2014.07.21 00:00 1.70841000 1.70750000 1.70557000 1.70994000 1.70816419 0.00585732 34638 1405987200 2014.07.22 00:00 1.70736000 1.70644000 1.70415000 1.70832000 1.70799999 0.00553776 37592 1406073600 2014.07.23 00:00 1.70638000 1.70432000 1.70239000 1.70951000 1.70764951 0.00537247 39036 1406160000 2014.07.24 00:00 1.70363000 1.69854000 1.69664000 1.70533000 1.70678194 0.00615000 38303 1406246400 2014.07.25 00:00 1.69872000 1.69766000 1.69611000 1.69980000 1.70591318 0.00696721 34077 1406505600 2014.07.28 00:00 1.69765000 1.69815000 1.69723000 1.70008000 1.70517383 0.00753856 29948 1406592000 2014.07.29 00:00 1.69822000 1.69427000 1.69334000 1.69947000 1.70413537 0.00815968 39420 1406678400 2014.07.30 00:00 1.69430000 1.69126000 1.68893000 1.69548000 1.70290915 0.00877787 45659 1406764800 2014.07.31 00:00 1.69104000 1.68851000 1.68570000 1.69265000 1.70153780 0.00951430 40924 1406851200 2014.08.01 00:00 1.68840000 1.68300000 1.68097000 1.68928000 1.69977229 0.01056893 48880 1407110400 2014.08.04 00:00 1.68291000 1.68626000 1.68138000 1.68635000 1.69848541 0.01109050 34349 1407196800 2014.08.05 00:00 1.68613000 1.68845000 1.68452000 1.68885000 1.69752966 0.01118482 35867 1407283200 2014.08.06 00:00 1.68844000 1.68525000 1.68214000 1.68849000 1.69636016 0.01115983 37062 1407369600 2014.08.07 00:00 1.68531000 1.68318000 1.68232000 1.68637000 1.69510491 0.01128461 39508 1407456000 2014.08.08 00:00 1.68306000 1.67748000 1.67665000 1.68336000 1.69342635 0.01174305 42697 1407715200 2014.08.11 00:00 1.67754000 1.67855000 1.67703000 1.67958000 1.69200955 0.01210283 26016 1407801600 2014.08.12 00:00 1.67862000 1.68116000 1.67569000 1.68159000 1.69097626 0.01154097 32515 1407888000 2014.08.13 00:00 1.68108000 1.66888000 1.66853000 1.68417000 1.68887186 0.01183716 39265 1407974400 2014.08.14 00:00 1.66881000 1.66854000 1.66573000 1.66968000 1.68693549 0.01208065 35449 1408060800 2014.08.15 00:00 1.66855000 1.66909000 1.66765000 1.67013000 1.68523592 0.01201102 33256 1408320000 2014.08.18 00:00 1.67125000 1.67267000 1.67123000 1.67374000 1.68403916 0.01143831 26528 1408406400 2014.08.19 00:00 1.67255000 1.66160000 1.66111000 1.67279000 1.68190210 0.01160349 32056 1408492800 2014.08.20 00:00 1.66164000 1.65947000 1.65899000 1.66789000 1.67976571 0.01174478 38398 1408579200 2014.08.21 00:00 1.65921000 1.65792000 1.65639000 1.66012000 1.67768517 0.01215244 32596 1408665600 2014.08.22 00:00 1.65780000 1.65728000 1.65612000 1.65973000 1.67574182 0.01232055 33841 1408924800 2014.08.25 00:00 1.65477000 1.65780000 1.65367000 1.65982000 1.67403307 0.01204095 31360 1409011200 2014.08.26 00:00 1.65782000 1.65399000 1.65399000 1.65951000 1.67212421 0.01209411 36501 1409097600 2014.08.27 00:00 1.65400000 1.65754000 1.65365000 1.66052000 1.67073524 0.01181983 40684 1409184000 2014.08.28 00:00 1.65727000 1.65835000 1.65672000 1.66136000 1.66955569 0.01148911 41287 1409270400 2014.08.29 00:00 1.65866000 1.66026000 1.65627000 1.66133000 1.66867039 0.01128769 39264 1409529600 2014.09.01 00:00 1.65933000 1.66073000 1.65862000 1.66438000 1.66791416 0.01070121 30681 1409616000 2014.09.02 00:00 1.66059000 1.64687000 1.64676000 1.66144000 1.66590995 0.01054691 45177 1409702400 2014.09.03 00:00 1.64693000 1.64596000 1.64397000 1.64970000 1.66400996 0.01040569 43464 1409788800 2014.09.04 00:00 1.64593000 1.63319000 1.63316000 1.64655000 1.66107472 0.01142342 46741 1409875200 2014.09.05 00:00 1.63252000 1.63304000 1.62801000 1.63402000 1.65840475 0.01237565 49303 1410134400 2014.09.08 00:00 1.61788000 1.61036000 1.60983000 1.62326000 1.65382906 0.01564561 54998 1410220800 2014.09.09 00:00 1.61020000 1.61050000 1.60592000 1.61569000 1.64970248 0.01746158 57547 1410307200 2014.09.10 00:00 1.61027000 1.62092000 1.60517000 1.62299000 1.64696129 0.01833058 61648 1410393600 2014.09.11 00:00 1.62136000 1.62546000 1.61856000 1.62705000 1.64491355 0.01851640 60013 1410480000 2014.09.12 00:00 1.62504000 1.62643000 1.62046000 1.62768000 1.64315321 0.01832860 52077 1410739200 2014.09.15 00:00 1.62672000 1.62309000 1.62207000 1.62748000 1.64124243 0.01776831 47601 1410825600 2014.09.16 00:00 1.62322000 1.62748000 1.61619000 1.63111000 1.63993172 0.01750470 58034 1410912000 2014.09.17 00:00 1.62731000 1.62764000 1.62485000 1.63578000 1.63876108 0.01719896 56532 1410998400 2014.09.18 00:00 1.62688000 1.63986000 1.62461000 1.64088000 1.63886574 0.01665852 65060 1411084800 2014.09.19 00:00 1.63961000 1.62846000 1.62846000 1.65240000 1.63787472 0.01624919 79668 1411344000 2014.09.22 00:00 1.63138000 1.63604000 1.62877000 1.63676000 1.63769998 0.01561527 50681 1411430400 2014.09.23 00:00 1.63600000 1.63877000 1.63026000 1.64154000 1.63780189 0.01520115 54817 1411516800 2014.09.24 00:00 1.63874000 1.63389000 1.63273000 1.64134000 1.63742933 0.01448925 50023 1411603200 2014.09.25 00:00 1.63383000 1.63141000 1.62759000 1.63415000 1.63685606 0.01360651 56202 1411689600 2014.09.26 00:00 1.63148000 1.62431000 1.62377000 1.63324000 1.63566120 0.01239275 49420 1411948800 2014.09.29 00:00 1.62205000 1.62401000 1.62142000 1.62743000 1.63455156 0.01078179 52881 1412035200 2014.09.30 00:00 1.62405000 1.62117000 1.61670000 1.62870000 1.63327712 0.01013864 59034 1412121600 2014.10.01 00:00 1.62115000 1.61848000 1.61614000 1.62515000 1.63186787 0.00944548 59703 1412208000 2014.10.02 00:00 1.61803000 1.61433000 1.61125000 1.62496000 1.63019760 0.00932577 70328 1412294400 2014.10.03 00:00 1.61434000 1.59692000 1.59520000 1.61586000 1.62702831 0.01060883 53787 1412553600 2014.10.06 00:00 1.59641000 1.60790000 1.59537000 1.60986000 1.62520656 0.01042601 45015 1412640000 2014.10.07 00:00 1.60819000 1.60951000 1.60258000 1.61286000 1.62371165 0.01040423 62053 1412726400 2014.10.08 00:00 1.60932000 1.61675000 1.60316000 1.61811000 1.62304864 0.01051509 66166 1412812800 2014.10.09 00:00 1.61641000 1.61160000 1.61041000 1.62264000 1.62195829 0.01084897 68098 1412899200 2014.10.10 00:00 1.61190000 1.60748000 1.60084000 1.61351000 1.62057941 0.01136106 71463 1413158400 2014.10.13 00:00 1.60683000 1.60828000 1.60507000 1.61263000 1.61940803 0.01179755 71239 1413244800 2014.10.14 00:00 1.60808000 1.59024000 1.58973000 1.60968000 1.61663013 0.01363346 75657 1413331200 2014.10.15 00:00 1.59030000 1.60187000 1.58748000 1.60688000 1.61522440 0.01402537 93714 1413417600 2014.10.16 00:00 1.60157000 1.60865000 1.59410000 1.60966000 1.61459827 0.01305834 84303 1413504000 2014.10.17 00:00 1.60807000 1.60879000 1.60294000 1.61257000 1.61404510 0.01280333 55884 1413763200 2014.10.20 00:00 1.61040000 1.61631000 1.60798000 1.61790000 1.61426080 0.01182493 48763 1413849600 2014.10.21 00:00 1.61631000 1.61143000 1.61099000 1.61844000 1.61399120 0.01047269 57072 1413936000 2014.10.22 00:00 1.61116000 1.60498000 1.60112000 1.61305000 1.61313299 0.00952780 52140 1414022400 2014.10.23 00:00 1.60463000 1.60284000 1.59947000 1.60598000 1.61215271 0.00864672 54305 1414108800 2014.10.24 00:00 1.60282000 1.60829000 1.60168000 1.60985000 1.61178483 0.00814243 52675 1414368000 2014.10.27 00:00 1.60827000 1.61196000 1.60812000 1.61470000 1.61180151 0.00767626 44743 1414454400 2014.10.28 00:00 1.61191000 1.61311000 1.60879000 1.61825000 1.61192613 0.00744741 54305 1414540800 2014.10.29 00:00 1.61309000 1.60108000 1.60028000 1.61613000 1.61089317 0.00716665 53719 1414627200 2014.10.30 00:00 1.60075000 1.60011000 1.59509000 1.60383000 1.60986620 0.00703188 64707 1414713600 2014.10.31 00:00 1.60009000 1.59967000 1.59417000 1.60111000 1.60889513 0.00645943 73324 1414972800 2014.11.03 00:00 1.59686000 1.59702000 1.59264000 1.60216000 1.60776417 0.00667710 61910 1415059200 2014.11.04 00:00 1.59717000 1.60016000 1.59652000 1.60160000 1.60703996 0.00673324 56554 1415145600 2014.11.05 00:00 1.59969000 1.59747000 1.58687000 1.60214000 1.60612854 0.00651428 64309 1415232000 2014.11.06 00:00 1.59700000 1.58311000 1.58245000 1.60016000 1.60393629 0.00783183 73377 1415318400 2014.11.07 00:00 1.58281000 1.58686000 1.57900000 1.58863000 1.60230998 0.00858053 63702 1415577600 2014.11.10 00:00 1.58797000 1.58414000 1.58413000 1.59173000 1.60057951 0.00939210 49671 1415664000 2014.11.11 00:00 1.58413000 1.59167000 1.58348000 1.59444000 1.59973098 0.00943804 48608 1415750400 2014.11.12 00:00 1.59178000 1.57770000 1.57757000 1.59405000 1.59763279 0.01094394 62613 1415836800 2014.11.13 00:00 1.57750000 1.57093000 1.56937000 1.57814000 1.59508967 0.01263442 49523 1415923200 2014.11.14 00:00 1.57088000 1.56699000 1.55926000 1.57097000 1.59241351 0.01425895 59532 1416182400 2014.11.17 00:00 1.56818000 1.56403000 1.56197000 1.57355000 1.58971032 0.01513894 49462 1416268800 2014.11.18 00:00 1.56373000 1.56305000 1.56296000 1.56786000 1.58717124 0.01598273 50264 1416355200 2014.11.19 00:00 1.56313000 1.56816000 1.55898000 1.57202000 1.58536065 0.01640347 55561 1416441600 2014.11.20 00:00 1.56808000 1.56917000 1.56319000 1.57368000 1.58381868 0.01663133 66278 1416528000 2014.11.21 00:00 1.56921000 1.56619000 1.56258000 1.57138000 1.58213976 0.01646496 76018 1416787200 2014.11.24 00:00 1.56405000 1.57036000 1.56282000 1.57146000 1.58101788 0.01542697 49229 1416873600 2014.11.25 00:00 1.57040000 1.57044000 1.56483000 1.57356000 1.58001046 0.01392504 54709 1416960000 2014.11.26 00:00 1.57028000 1.57895000 1.56792000 1.58058000 1.57990946 0.01310867 49234 1417046400 2014.11.27 00:00 1.57904000 1.57324000 1.57164000 1.58255000 1.57927428 0.01236376 52040 1417132800 2014.11.28 00:00 1.57332000 1.56468000 1.56142000 1.57389000 1.57788435 0.01178657 66338 1417392000 2014.12.01 00:00 1.56424000 1.57278000 1.55850000 1.57637000 1.57739822 0.01096929 75426 1417478400 2014.12.02 00:00 1.57317000 1.56369000 1.56313000 1.57427000 1.57609267 0.00985489 65562 1417564800 2014.12.03 00:00 1.56376000 1.56847000 1.56191000 1.57190000 1.57536670 0.00853346 70405 1417651200 2014.12.04 00:00 1.56853000 1.56724000 1.56434000 1.57255000 1.57459273 0.00827129 73259 1417737600 2014.12.05 00:00 1.56725000 1.55842000 1.55684000 1.56951000 1.57305247 0.00798615 69181 1417996800 2014.12.08 00:00 1.55715000 1.56492000 1.55412000 1.56787000 1.57227795 0.00749129 70330 1418083200 2014.12.09 00:00 1.56530000 1.56673000 1.56256000 1.57168000 1.57174957 0.00591090 77613 1418169600 2014.12.10 00:00 1.56640000 1.57143000 1.56471000 1.57190000 1.57171914 0.00573984 71028 1418256000 2014.12.11 00:00 1.57153000 1.57300000 1.56520000 1.57570000 1.57184113 0.00582196 74175 1418342400 2014.12.12 00:00 1.57352000 1.57186000 1.56946000 1.57464000 1.57184292 0.00572112 62985 1418601600 2014.12.15 00:00 1.57135000 1.56371000 1.56011000 1.57465000 1.57106836 0.00530432 69308 1418688000 2014.12.16 00:00 1.56359000 1.57485000 1.56116000 1.57855000 1.57142852 0.00522659 69645 1418774400 2014.12.17 00:00 1.57443000 1.55746000 1.55412000 1.57522000 1.57009818 0.00549513 76538 1418860800 2014.12.18 00:00 1.55737000 1.56676000 1.55489000 1.56775000 1.56978026 0.00544446 69767 1418947200 2014.12.19 00:00 1.56695000 1.56270000 1.56052000 1.56821000 1.56910595 0.00544720 49071 1419206400 2014.12.22 00:00 1.56252000 1.55916000 1.55728000 1.56653000 1.56815872 0.00569567 37301 1419292800 2014.12.23 00:00 1.55886000 1.55203000 1.54859000 1.56080000 1.56662265 0.00653991 52805 1419379200 2014.12.24 00:00 1.55153000 1.55504000 1.55036000 1.55639000 1.56551954 0.00635754 38540 1419552000 2014.12.26 00:00 1.55552000 1.55522000 1.55370000 1.55667000 1.56453863 0.00645901 26266 1419811200 2014.12.29 00:00 1.55663000 1.55148000 1.55069000 1.55856000 1.56329495 0.00707615 45964 1419897600 2014.12.30 00:00 1.55177000 1.55608000 1.55005000 1.55734000 1.56260781 0.00694696 51571 1419984000 2014.12.31 00:00 1.55566000 1.55651000 1.55491000 1.56200000 1.56202707 0.00710290 46505 1420156800 2015.01.02 00:00 1.55763000 1.53275000 1.53273000 1.55848000 1.55923878 0.00961983 58369 1420416000 2015.01.05 00:00 1.52069000 1.52480000 1.51642000 1.53193000 1.55595889 0.01249654 73423 1420502400 2015.01.06 00:00 1.52505000 1.51507000 1.51411000 1.52739000 1.55206471 0.01610721 76907 1420588800 2015.01.07 00:00 1.51481000 1.51111000 1.50552000 1.51551000 1.54816426 0.01909127 80918 1420675200 2015.01.08 00:00 1.51101000 1.50886000 1.50341000 1.51174000 1.54442100 0.02144016 62178 1420761600 2015.01.09 00:00 1.50859000 1.51549000 1.50771000 1.51757000 1.54166567 0.02221388 72479 1421020800 2015.01.12 00:00 1.51717000 1.51719000 1.50986000 1.51942000 1.53933465 0.02229778 64364 1421107200 2015.01.13 00:00 1.51724000 1.51559000 1.50775000 1.51915000 1.53707326 0.02218867 81630 1421193600 2015.01.14 00:00 1.51555000 1.52344000 1.51449000 1.52691000 1.53577485 0.02183908 87894 1421280000 2015.01.15 00:00 1.52304000 1.51654000 1.51501000 1.52666000 1.53394296 0.02072145 95350 1421366400 2015.01.16 00:00 1.51783000 1.51504000 1.50750000 1.52343000 1.53214268 0.02070251 92156 1421625600 2015.01.19 00:00 1.51268000 1.51072000 1.51065000 1.51790000 1.53010242 0.01995562 57039 1421712000 2015.01.20 00:00 1.51066000 1.51449000 1.50570000 1.51996000 1.52861553 0.01897822 61570 1421798400 2015.01.21 00:00 1.51411000 1.51427000 1.50764000 1.51787000 1.52724929 0.01800650 70632 1421884800 2015.01.22 00:00 1.51391000 1.50087000 1.49723000 1.52119000 1.52473697 0.01805509 79341 1421971200 2015.01.23 00:00 1.50073000 1.49902000 1.49515000 1.50359000 1.52228774 0.01758675 79904 1422230400 2015.01.26 00:00 1.50074000 1.50739000 1.49866000 1.51032000 1.52086890 0.01620609 67340 1422316800 2015.01.27 00:00 1.50702000 1.51959000 1.50596000 1.52228000 1.52074710 0.01467527 72521 1422403200 2015.01.28 00:00 1.51945000 1.51327000 1.51306000 1.52187000 1.52003500 0.01226131 71726 1422489600 2015.01.29 00:00 1.51440000 1.50655000 1.50181000 1.51625000 1.51875071 0.00890630 68853 1422576000 2015.01.30 00:00 1.50659000 1.50574000 1.49891000 1.50958000 1.51751160 0.00804091 65921 1422835200 2015.02.02 00:00 1.50746000 1.50376000 1.50056000 1.50927000 1.51620192 0.00761237 56929 1422921600 2015.02.03 00:00 1.50210000 1.51655000 1.49878000 1.51981000 1.51623507 0.00762790 64122 1423008000 2015.02.04 00:00 1.51652000 1.51828000 1.51386000 1.52506000 1.51642983 0.00766267 64951 1423094400 2015.02.05 00:00 1.51793000 1.53274000 1.51650000 1.53432000 1.51798318 0.00901146 67232 1423180800 2015.02.06 00:00 1.53268000 1.52495000 1.52108000 1.53521000 1.51864668 0.00945064 59488 1423440000 2015.02.09 00:00 1.52245000 1.52133000 1.52005000 1.52671000 1.51890224 0.00959195 60287 1423526400 2015.02.10 00:00 1.52148000 1.52535000 1.51965000 1.52754000 1.51951631 0.00996624 63504 1423612800 2015.02.11 00:00 1.52503000 1.52341000 1.52187000 1.52995000 1.51988714 0.01015762 58306 1423699200 2015.02.12 00:00 1.52367000 1.53831000 1.52090000 1.54145000 1.52164170 0.01173775 69540 1423785600 2015.02.13 00:00 1.53846000 1.53984000 1.53710000 1.54220000 1.52337487 0.01310980 63010 1424044800 2015.02.16 00:00 1.54141000 1.53639000 1.53390000 1.54408000 1.52461440 0.01367224 56352 1424131200 2015.02.17 00:00 1.53599000 1.53525000 1.53161000 1.54020000 1.52562732 0.01412695 62521 1424217600 2015.02.18 00:00 1.53488000 1.54345000 1.53416000 1.54797000 1.52732472 0.01513092 68592 1424304000 2015.02.19 00:00 1.54368000 1.54128000 1.54039000 1.54651000 1.52865379 0.01476331 62096 1424390400 2015.02.20 00:00 1.54120000 1.53932000 1.53433000 1.54341000 1.52966962 0.01374509 71696 1424649600 2015.02.23 00:00 1.53973000 1.54563000 1.53323000 1.54747000 1.53118966 0.01373466 56111 1424736000 2015.02.24 00:00 1.54544000 1.54526000 1.54016000 1.54742000 1.53252969 0.01423389 65169 1424822400 2015.02.25 00:00 1.54479000 1.55275000 1.54467000 1.55383000 1.53445543 0.01478834 63882 1424908800 2015.02.26 00:00 1.55247000 1.54042000 1.53943000 1.55520000 1.53502349 0.01360948 71847 1424995200 2015.02.27 00:00 1.54082000 1.54337000 1.53844000 1.54586000 1.53581839 0.01220928 70445 1425254400 2015.03.02 00:00 1.54227000 1.53637000 1.53516000 1.54283000 1.53587093 0.00988848 55930 1425340800 2015.03.03 00:00 1.53624000 1.53604000 1.53446000 1.53975000 1.53588703 0.00889467 56936 1425427200 2015.03.04 00:00 1.53623000 1.52639000 1.52518000 1.53718000 1.53498255 0.00835804 62653 1425513600 2015.03.05 00:00 1.52625000 1.52386000 1.52148000 1.52696000 1.53392326 0.00888592 67364 1425600000 2015.03.06 00:00 1.52396000 1.50399000 1.50319000 1.52550000 1.53107247 0.01155129 68336 1425859200 2015.03.09 00:00 1.50334000 1.51276000 1.50324000 1.51373000 1.52932843 0.01266307 63369 1425945600 2015.03.10 00:00 1.51277000 1.50658000 1.50284000 1.51312000 1.52716191 0.01443437 83619 1426032000 2015.03.11 00:00 1.50661000 1.49293000 1.48931000 1.50963000 1.52390173 0.01756347 96904 1426118400 2015.03.12 00:00 1.49302000 1.48805000 1.48499000 1.50260000 1.52048728 0.02030338 86241 1426204800 2015.03.13 00:00 1.48819000 1.47396000 1.46992000 1.48967000 1.51605611 0.02391706 79417 1426464000 2015.03.16 00:00 1.47319000 1.48277000 1.47319000 1.48531000 1.51288600 0.02577077 69379 1426550400 2015.03.17 00:00 1.48267000 1.47487000 1.47240000 1.48451000 1.50926543 0.02792215 68591 1426636800 2015.03.18 00:00 1.47454000 1.49757000 1.46351000 1.51647000 1.50815158 0.02737188 82931 1426723200 2015.03.19 00:00 1.49818000 1.47523000 1.46881000 1.50093000 1.50501619 0.02829704 96911 1426809600 2015.03.20 00:00 1.47521000 1.49494000 1.47221000 1.49887000 1.50405656 0.02761530 87569 1427068800 2015.03.23 00:00 1.49653000 1.49523000 1.48384000 1.49897000 1.50321593 0.02628807 93353 1427155200 2015.03.24 00:00 1.49538000 1.48484000 1.48426000 1.49840000 1.50146584 0.02522657 81878 1427241600 2015.03.25 00:00 1.48479000 1.48799000 1.48310000 1.49540000 1.50018243 0.02284452 76271 1427328000 2015.03.26 00:00 1.48779000 1.48457000 1.48066000 1.49943000 1.49869553 0.02140309 83365 1427414400 2015.03.27 00:00 1.48465000 1.48777000 1.47964000 1.49218000 1.49765500 0.01909460 79052 1427673600 2015.03.30 00:00 1.48874000 1.48122000 1.47526000 1.49007000 1.49608977 0.01729493 68139 1427760000 2015.03.31 00:00 1.47996000 1.48166000 1.47551000 1.48712000 1.49471550 0.01492424 76248 1427846400 2015.04.01 00:00 1.48228000 1.48222000 1.47397000 1.48713000 1.49352545 0.01311935 81206 1427932800 2015.04.02 00:00 1.48231000 1.48275000 1.47761000 1.48680000 1.49249922 0.01108365 68765 1428019200 2015.04.03 00:00 1.48310000 1.49094000 1.48100000 1.49446000 1.49235072 0.01072546 43648 1428278400 2015.04.06 00:00 1.49076000 1.48784000 1.48702000 1.49812000 1.49192113 0.00951591 40293 1428364800 2015.04.07 00:00 1.48782000 1.48073000 1.48030000 1.49203000 1.49085531 0.00856237 69762 1428451200 2015.04.08 00:00 1.48073000 1.48676000 1.48065000 1.49721000 1.49046528 0.00834247 70528 1428537600 2015.04.09 00:00 1.48654000 1.47093000 1.46841000 1.48861000 1.48860478 0.00828744 64057 1428624000 2015.04.10 00:00 1.47116000 1.46302000 1.45870000 1.47245000 1.48616813 0.00852558 67171 1428883200 2015.04.13 00:00 1.46229000 1.46747000 1.45658000 1.46813000 1.48438736 0.00901214 67169 1428969600 2015.04.14 00:00 1.46766000 1.47808000 1.46034000 1.48016000 1.48378666 0.00880219 73373 1429056000 2015.04.15 00:00 1.47786000 1.48420000 1.47004000 1.48531000 1.48382602 0.00825211 75635 1429142400 2015.04.16 00:00 1.48389000 1.49306000 1.48119000 1.49697000 1.48470545 0.00838721 82555 1429228800 2015.04.17 00:00 1.49305000 1.49607000 1.49160000 1.50532000 1.48578779 0.00869674 70936 1429488000 2015.04.20 00:00 1.49522000 1.49059000 1.48878000 1.49835000 1.48624514 0.00865817 68241 1429574400 2015.04.21 00:00 1.49062000 1.49254000 1.48562000 1.49728000 1.48684465 0.00897066 70626 1429660800 2015.04.22 00:00 1.49254000 1.50358000 1.49135000 1.50796000 1.48843849 0.01025001 74861 1429747200 2015.04.23 00:00 1.50359000 1.50546000 1.49597000 1.50698000 1.49005959 0.01146561 74723 1429833600 2015.04.24 00:00 1.50565000 1.51867000 1.50273000 1.51869000 1.49278439 0.01402947 68900 1430092800 2015.04.27 00:00 1.51764000 1.52370000 1.51068000 1.52616000 1.49572873 0.01639521 68046 1430179200 2015.04.28 00:00 1.52333000 1.53385000 1.51742000 1.53428000 1.49935933 0.01935360 74814 1430265600 2015.04.29 00:00 1.53394000 1.54373000 1.53276000 1.54983000 1.50358511 0.02270595 84789 1430352000 2015.04.30 00:00 1.54362000 1.53521000 1.53038000 1.54919000 1.50659700 0.02430358 86975 1430438400 2015.05.01 00:00 1.53504000 1.51478000 1.51142000 1.53972000 1.50737634 0.02439184 64249 1430697600 2015.05.04 00:00 1.51383000 1.51188000 1.50899000 1.51746000 1.50780526 0.02415881 68076 1430784000 2015.05.05 00:00 1.51207000 1.51809000 1.50892000 1.52185000 1.50878476 0.02377880 73403 1430870400 2015.05.06 00:00 1.51792000 1.52454000 1.51498000 1.52911000 1.51028526 0.02391196 83246 1430956800 2015.05.07 00:00 1.52424000 1.52442000 1.51635000 1.52751000 1.51163142 0.02274386 88974 1431043200 2015.05.08 00:00 1.53965000 1.54433000 1.53546000 1.55230000 1.51474557 0.02170542 101094 1431302400 2015.05.11 00:00 1.54413000 1.55851000 1.53929000 1.56127000 1.51891361 0.02173378 69486 1431388800 2015.05.12 00:00 1.55855000 1.56665000 1.55572000 1.57104000 1.52345994 0.02282662 70234 1431475200 2015.05.13 00:00 1.56696000 1.57442000 1.56334000 1.57689000 1.52831327 0.02439303 73529 1431561600 2015.05.14 00:00 1.57450000 1.57719000 1.57283000 1.58147000 1.53296820 0.02603354 69686 1431648000 2015.05.15 00:00 1.57754000 1.57281000 1.57016000 1.58082000 1.53676266 0.02669647 70024 1431907200 2015.05.18 00:00 1.57392000 1.56514000 1.56379000 1.57450000 1.53946526 0.02570279 60331 1431993600 2015.05.19 00:00 1.56498000 1.55073000 1.54465000 1.56696000 1.54053809 0.02367169 72362 1432080000 2015.05.20 00:00 1.55074000 1.55338000 1.54725000 1.55876000 1.54176113 0.02238242 81283 1432166400 2015.05.21 00:00 1.55344000 1.56588000 1.55250000 1.56998000 1.54405817 0.02143924 73349 1432252800 2015.05.22 00:00 1.56587000 1.54966000 1.54601000 1.56897000 1.54459168 0.02068301 72527 1432512000 2015.05.25 00:00 1.54661000 1.54641000 1.54567000 1.55073000 1.54476485 0.02013629 45036 1432598400 2015.05.26 00:00 1.54669000 1.53830000 1.53537000 1.54750000 1.54414915 0.02011199 76064 1432684800 2015.05.27 00:00 1.53839000 1.53495000 1.53012000 1.54368000 1.54327304 0.02033133 73999 1432771200 2015.05.28 00:00 1.53508000 1.53065000 1.52607000 1.53856000 1.54207085 0.02064966 76106 1432857600 2015.05.29 00:00 1.53081000 1.52849000 1.52362000 1.53421000 1.54077743 0.02030648 70501 1433116800 2015.06.01 00:00 1.52921000 1.52001000 1.51703000 1.53042000 1.53879958 0.02053272 65943 1433203200 2015.06.02 00:00 1.51931000 1.53435000 1.51797000 1.53669000 1.53837581 0.02022746 73133 1433289600 2015.06.03 00:00 1.53416000 1.53388000 1.52514000 1.53749000 1.53794764 0.02023485 67778 1433376000 2015.06.04 00:00 1.53333000 1.53646000 1.53036000 1.54411000 1.53780596 0.02008963 67358 1433462400 2015.06.05 00:00 1.53499000 1.52718000 1.51902000 1.53698000 1.53679396 0.02071904 71220 1433721600 2015.06.08 00:00 1.52646000 1.53479000 1.52212000 1.53639000 1.53660311 0.02024494 60049 1433808000 2015.06.09 00:00 1.53484000 1.53845000 1.52574000 1.53890000 1.53677900 0.01901929 72040 1433894400 2015.06.10 00:00 1.53827000 1.55292000 1.53688000 1.55536000 1.53831624 0.01680155 77579 1433980800 2015.06.11 00:00 1.55237000 1.55172000 1.54212000 1.55337000 1.53959279 0.01430391 64084 1434067200 2015.06.12 00:00 1.55154000 1.55550000 1.54667000 1.55977000 1.54110776 0.01247980 73466 1434326400 2015.06.15 00:00 1.55476000 1.55998000 1.54874000 1.56137000 1.54290512 0.01200150 63593 1434412800 2015.06.16 00:00 1.55992000 1.56468000 1.55419000 1.56539000 1.54497892 0.01300301 61876 1434499200 2015.06.17 00:00 1.56486000 1.58312000 1.56256000 1.58467000 1.54861140 0.01599726 67033 1434585600 2015.06.18 00:00 1.58317000 1.58788000 1.58056000 1.59296000 1.55235127 0.01885721 72265 1434672000 2015.06.19 00:00 1.58784000 1.58769000 1.58352000 1.58967000 1.55571686 0.02150644 53407 1434931200 2015.06.22 00:00 1.58646000 1.58229000 1.58052000 1.59097000 1.55824764 0.02308837 58368 1435017600 2015.06.23 00:00 1.58208000 1.57283000 1.57088000 1.58310000 1.55963643 0.02337033 65838 1435104000 2015.06.24 00:00 1.57254000 1.57057000 1.56667000 1.58026000 1.56067772 0.02317901 65327 1435190400 2015.06.25 00:00 1.57049000 1.57447000 1.56764000 1.57703000 1.56199127 0.02277490 60165 1435276800 2015.06.26 00:00 1.57447000 1.57464000 1.57082000 1.57671000 1.56319592 0.02199192 57848 1435536000 2015.06.29 00:00 1.56998000 1.57364000 1.56618000 1.57882000 1.56419059 0.02008703 84679 1435622400 2015.06.30 00:00 1.57348000 1.57077000 1.56927000 1.57755000 1.56481720 0.01909654 75836 1435708800 2015.07.01 00:00 1.57021000 1.56153000 1.55884000 1.57317000 1.56450413 0.01778645 67581 1435795200 2015.07.02 00:00 1.56151000 1.56077000 1.55620000 1.56400000 1.56414850 0.01666409 60884 1435881600 2015.07.03 00:00 1.56075000 1.55598000 1.55562000 1.56438000 1.56337055 0.01468778 53553 1436140800 2015.07.06 00:00 1.55406000 1.56037000 1.55319000 1.56284000 1.56308478 0.01332250 69091 1436227200 2015.07.07 00:00 1.56039000 1.54618000 1.54138000 1.56099000 1.56147480 0.01333586 73727 1436313600 2015.07.08 00:00 1.54612000 1.53599000 1.53301000 1.54670000 1.55904768 0.01539772 75099 1436400000 2015.07.09 00:00 1.53590000 1.53780000 1.53435000 1.54204000 1.55702409 0.01698642 68809 1436486400 2015.07.10 00:00 1.53795000 1.55138000 1.53638000 1.55512000 1.55648656 0.01730763 73652 1436745600 2015.07.13 00:00 1.54994000 1.54857000 1.54810000 1.55888000 1.55573260 0.01776429 67973 1436832000 2015.07.14 00:00 1.54809000 1.56360000 1.54505000 1.56387000 1.55648188 0.01735887 69265 1436918400 2015.07.15 00:00 1.56349000 1.56402000 1.55767000 1.56748000 1.55719979 0.01607306 70055 1437004800 2015.07.16 00:00 1.56315000 1.56092000 1.55603000 1.56501000 1.55755410 0.01442911 72236 1437091200 2015.07.17 00:00 1.56045000 1.56060000 1.55539000 1.56726000 1.55784418 0.01269404 57188 1437350400 2015.07.20 00:00 1.55857000 1.55577000 1.55381000 1.56272000 1.55764664 0.01150532 55555 1437436800 2015.07.21 00:00 1.55632000 1.55516000 1.55291000 1.55904000 1.55740982 0.01104158 63843 1437523200 2015.07.22 00:00 1.55421000 1.56124000 1.55421000 1.56458000 1.55777460 0.01063975 64277 1437609600 2015.07.23 00:00 1.56073000 1.55118000 1.55011000 1.56707000 1.55714654 0.01007464 66779 1437696000 2015.07.24 00:00 1.55143000 1.55113000 1.54672000 1.55259000 1.55657354 0.00934879 56736 1437955200 2015.07.27 00:00 1.55099000 1.55575000 1.54905000 1.55956000 1.55649511 0.00852632 66878 1438041600 2015.07.28 00:00 1.55565000 1.56129000 1.55281000 1.56280000 1.55695176 0.00807888 66029 1438128000 2015.07.29 00:00 1.55947000 1.56019000 1.55877000 1.56896000 1.55726017 0.00813072 67823 1438214400 2015.07.30 00:00 1.56000000 1.56004000 1.55626000 1.56419000 1.55752491 0.00819884 67958 1438300800 2015.07.31 00:00 1.55982000 1.56225000 1.55491000 1.56783000 1.55797492 0.00839873 74814 1438560000 2015.08.03 00:00 1.56287000 1.55856000 1.55654000 1.56446000 1.55803064 0.00840206 65340 1438646400 2015.08.04 00:00 1.55829000 1.55622000 1.55577000 1.56336000 1.55785820 0.00793235 71325 1438732800 2015.08.05 00:00 1.55624000 1.56008000 1.55260000 1.56510000 1.55806980 0.00630523 74828 1438819200 2015.08.06 00:00 1.55980000 1.55122000 1.54671000 1.56369000 1.55741744 0.00460290 65441 1438905600 2015.08.07 00:00 1.55122000 1.54915000 1.54247000 1.55446000 1.55663006 0.00482605 66796 1439164800 2015.08.10 00:00 1.54911000 1.55902000 1.54582000 1.56058000 1.55685768 0.00445148 60118 1439251200 2015.08.11 00:00 1.55926000 1.55714000 1.55553000 1.56132000 1.55688456 0.00418454 69993 1439337600 2015.08.12 00:00 1.55739000 1.56100000 1.55344000 1.56600000 1.55727651 0.00394520 74507 1439424000 2015.08.13 00:00 1.56100000 1.56090000 1.55733000 1.56366000 1.55762160 0.00394905 57465 1439510400 2015.08.14 00:00 1.56093000 1.56493000 1.55889000 1.56595000 1.55831764 0.00428034 54214 1439769600 2015.08.17 00:00 1.56486000 1.55818000 1.55791000 1.56872000 1.55830453 0.00424059 53058 1439856000 2015.08.18 00:00 1.55804000 1.56578000 1.55624000 1.57167000 1.55901648 0.00456607 52801 1439942400 2015.08.19 00:00 1.56536000 1.56797000 1.56354000 1.57004000 1.55986920 0.00510384 62912 1440028800 2015.08.20 00:00 1.56752000 1.56873000 1.56061000 1.57015000 1.56071308 0.00525116 62762 1440115200 2015.08.21 00:00 1.56887000 1.56906000 1.56578000 1.57232000 1.56150803 0.00525729 70328 1440374400 2015.08.24 00:00 1.56795000 1.57725000 1.56303000 1.58030000 1.56300726 0.00638745 98911 1440460800 2015.08.25 00:00 1.57707000 1.56839000 1.56815000 1.58184000 1.56351991 0.00660290 90240 1440547200 2015.08.26 00:00 1.56836000 1.54601000 1.54530000 1.57200000 1.56185230 0.00728449 84616 1440633600 2015.08.27 00:00 1.54562000 1.54018000 1.53699000 1.55086000 1.55978827 0.00856824 72270 1440720000 2015.08.28 00:00 1.53997000 1.53982000 1.53350000 1.54429000 1.55788653 0.00967413 65264 1440979200 2015.08.31 00:00 1.54156000 1.53425000 1.53399000 1.54367000 1.55563543 0.01122569 56527 1441065600 2015.09.01 00:00 1.53429000 1.53027000 1.52999000 1.54077000 1.55321967 0.01296227 67763 1441152000 2015.09.02 00:00 1.53032000 1.52980000 1.52640000 1.53260000 1.55098923 0.01434560 67151 1441238400 2015.09.03 00:00 1.52924000 1.52577000 1.52190000 1.53133000 1.54858740 0.01600901 56972 1441324800 2015.09.04 00:00 1.52566000 1.51704000 1.51653000 1.52730000 1.54558288 0.01833073 57682 1441584000 2015.09.07 00:00 1.51732000 1.52701000 1.51713000 1.52883000 1.54381404 0.01909627 48514 1441670400 2015.09.08 00:00 1.52658000 1.53946000 1.52658000 1.54123000 1.54339937 0.01901837 54247 1441756800 2015.09.09 00:00 1.53933000 1.53663000 1.53498000 1.54044000 1.54275467 0.01885013 53224 1441843200 2015.09.10 00:00 1.53655000 1.54419000 1.53387000 1.54755000 1.54289136 0.01837605 63190 1441929600 2015.09.11 00:00 1.54415000 1.54233000 1.54000000 1.54616000 1.54283790 0.01771408 51046 1442188800 2015.09.14 00:00 1.54253000 1.54266000 1.53727000 1.54708000 1.54282096 0.01738149 46636 1442275200 2015.09.15 00:00 1.54217000 1.53426000 1.53298000 1.54570000 1.54200563 0.01679584 46935 1442361600 2015.09.16 00:00 1.53411000 1.54905000 1.53305000 1.55284000 1.54267652 0.01580648 51894 1442448000 2015.09.17 00:00 1.54927000 1.55891000 1.54860000 1.56274000 1.54422257 0.01522026 60003 1442534400 2015.09.18 00:00 1.55858000 1.55246000 1.55144000 1.56588000 1.54500708 0.01444441 63820 1442793600 2015.09.21 00:00 1.55194000 1.55066000 1.54808000 1.55678000 1.54554546 0.01278464 54448 1442880000 2015.09.22 00:00 1.55050000 1.53584000 1.53404000 1.55288000 1.54462113 0.01142379 58767 1442966400 2015.09.23 00:00 1.53558000 1.52395000 1.52208000 1.53668000 1.54265245 0.01133589 59351 1443052800 2015.09.24 00:00 1.52383000 1.52420000 1.52003000 1.52888000 1.54089507 0.01132209 65405 1443139200 2015.09.25 00:00 1.52172000 1.51870000 1.51358000 1.52605000 1.53878126 0.01166171 63499 1443398400 2015.09.28 00:00 1.51762000 1.51712000 1.51574000 1.52409000 1.53671828 0.01213046 80513 1443484800 2015.09.29 00:00 1.51701000 1.51474000 1.51289000 1.52050000 1.53462511 0.01277589 88389 1443571200 2015.09.30 00:00 1.51474000 1.51264000 1.51073000 1.52138000 1.53253129 0.01361620 87721 1443657600 2015.10.01 00:00 1.51159000 1.51297000 1.51072000 1.51803000 1.53066831 0.01437008 79518 1443744000 2015.10.02 00:00 1.51269000 1.51741000 1.51269000 1.52375000 1.52940561 0.01459032 96863 1444003200 2015.10.05 00:00 1.51882000 1.51452000 1.51362000 1.52444000 1.52798794 0.01527803 100758 1444089600 2015.10.06 00:00 1.51415000 1.52253000 1.51398000 1.52429000 1.52746813 0.01523249 83259 1444176000 2015.10.07 00:00 1.52263000 1.53173000 1.52200000 1.53396000 1.52787403 0.01503337 93868 1444262400 2015.10.08 00:00 1.53161000 1.53452000 1.52616000 1.53722000 1.52850698 0.01455680 95875 1444348800 2015.10.09 00:00 1.53428000 1.53062000 1.53000000 1.53834000 1.52870822 0.01421337 93192 1444608000 2015.10.12 00:00 1.53024000 1.53484000 1.53024000 1.53732000 1.52929220 0.01390992 74816 1444694400 2015.10.13 00:00 1.53343000 1.52468000 1.52003000 1.53877000 1.52885294 0.01390480 96050 1444780800 2015.10.14 00:00 1.52466000 1.54759000 1.52466000 1.54942000 1.53063742 0.01389419 98286 1444867200 2015.10.15 00:00 1.54739000 1.54496000 1.54150000 1.55086000 1.53200148 0.01309515 96009 1444953600 2015.10.16 00:00 1.54626000 1.54376000 1.54304000 1.54863000 1.53312134 0.01295805 82354 1445212800 2015.10.19 00:00 1.54351000 1.54633000 1.54274000 1.54967000 1.53437930 0.01328610 74767 1445299200 2015.10.20 00:00 1.54584000 1.54440000 1.54354000 1.55062000 1.53533366 0.01393953 77115 1445385600 2015.10.21 00:00 1.54443000 1.54186000 1.54122000 1.54772000 1.53595521 0.01407882 77527 1445472000 2015.10.22 00:00 1.54149000 1.53938000 1.53693000 1.55067000 1.53628138 0.01400125 100894 1445558400 2015.10.23 00:00 1.53925000 1.53082000 1.53061000 1.54190000 1.53576125 0.01327378 104226 1445817600 2015.10.26 00:00 1.53150000 1.53520000 1.53060000 1.53814000 1.53570780 0.01258401 80176 1445904000 2015.10.27 00:00 1.53496000 1.53009000 1.52826000 1.53587000 1.53517277 0.01158953 81893 1445990400 2015.10.28 00:00 1.53016000 1.52615000 1.52486000 1.53472000 1.53431346 0.01046522 93489 1446076800 2015.10.29 00:00 1.52646000 1.53086000 1.52424000 1.53215000 1.53398456 0.00932669 95303 1446163200 2015.10.30 00:00 1.53072000 1.54279000 1.53069000 1.54676000 1.53482317 0.00873654 101545 1446422400 2015.11.02 00:00 1.54289000 1.54161000 1.54054000 1.54973000 1.53546954 0.00752400 81092 1446508800 2015.11.03 00:00 1.54113000 1.54206000 1.53594000 1.54452000 1.53609720 0.00697256 80663 1446595200 2015.11.04 00:00 1.54182000 1.53832000 1.53607000 1.54449000 1.53630889 0.00688064 90190 1446681600 2015.11.05 00:00 1.53815000 1.52079000 1.52050000 1.54015000 1.53483090 0.00793884 94181 1446768000 2015.11.06 00:00 1.52076000 1.50469000 1.50269000 1.52193000 1.53196034 0.01095365 89411 1447027200 2015.11.09 00:00 1.50416000 1.51152000 1.50416000 1.51282000 1.53001364 0.01239836 77367 1447113600 2015.11.10 00:00 1.51124000 1.51174000 1.50914000 1.51455000 1.52827330 0.01360195 72489 1447200000 2015.11.11 00:00 1.51173000 1.52122000 1.51171000 1.52208000 1.52760155 0.01322408 76648 1447286400 2015.11.12 00:00 1.52089000 1.52303000 1.51741000 1.52466000 1.52716617 0.01281766 94356 1447372800 2015.11.13 00:00 1.52306000 1.52351000 1.51876000 1.52644000 1.52681796 0.01238990 79992 1447632000 2015.11.16 00:00 1.52242000 1.52012000 1.51815000 1.52301000 1.52618006 0.01182868 78683 1447718400 2015.11.17 00:00 1.51964000 1.52105000 1.51544000 1.52385000 1.52569148 0.01124707 82037 1447804800 2015.11.18 00:00 1.52120000 1.52345000 1.51879000 1.52486000 1.52547801 0.01068863 80663 1447891200 2015.11.19 00:00 1.52326000 1.52901000 1.52275000 1.53355000 1.52581439 0.01023226 95168 1447977600 2015.11.20 00:00 1.52905000 1.51888000 1.51826000 1.53097000 1.52515397 0.01030891 80708 1448236800 2015.11.23 00:00 1.51807000 1.51219000 1.51089000 1.51955000 1.52391931 0.01048430 89415 1448323200 2015.11.24 00:00 1.51223000 1.50796000 1.50535000 1.51555000 1.52239937 0.01104226 90434 1448409600 2015.11.25 00:00 1.50723000 1.51286000 1.50559000 1.51361000 1.52149086 0.01129081 96230 1448496000 2015.11.26 00:00 1.51212000 1.50999000 1.50660000 1.51304000 1.52039554 0.01147477 73619 1448582400 2015.11.27 00:00 1.50971000 1.50313000 1.50305000 1.51097000 1.51875120 0.01106484 80009 1448841600 2015.11.30 00:00 1.50335000 1.50550000 1.49937000 1.50685000 1.51748918 0.01024254 77836 1448928000 2015.12.01 00:00 1.50545000 1.50815000 1.50507000 1.51255000 1.51659974 0.00882376 92877 1449014400 2015.12.02 00:00 1.50815000 1.49509000 1.48948000 1.50818000 1.51455119 0.00847017 96341 1449100800 2015.12.03 00:00 1.49390000 1.51421000 1.49105000 1.51589000 1.51451870 0.00835224 119564 1449187200 2015.12.04 00:00 1.51411000 1.51045000 1.50779000 1.51563000 1.51413120 0.00810088 116117 1449446400 2015.12.07 00:00 1.51086000 1.50541000 1.50447000 1.51147000 1.51330061 0.00832495 79152 1449532800 2015.12.08 00:00 1.50543000 1.50074000 1.49567000 1.50612000 1.51210436 0.00885975 89411 1449619200 2015.12.09 00:00 1.50105000 1.51797000 1.50043000 1.51917000 1.51266299 0.00867302 97143 1449705600 2015.12.10 00:00 1.51738000 1.51596000 1.51109000 1.52018000 1.51297700 0.00839137 93128 1449792000 2015.12.11 00:00 1.51578000 1.52295000 1.51253000 1.52396000 1.51392681 0.00843609 89036 1450051200 2015.12.14 00:00 1.52303000 1.51415000 1.51075000 1.52303000 1.51394806 0.00832559 101059 1450137600 2015.12.15 00:00 1.51383000 1.50384000 1.50292000 1.51849000 1.51298539 0.00826423 102183 1450224000 2015.12.16 00:00 1.50332000 1.49990000 1.49595000 1.50982000 1.51173916 0.00815690 113760 1450310400 2015.12.17 00:00 1.49961000 1.49013000 1.48650000 1.50099000 1.50968115 0.00810928 97942 1450396800 2015.12.18 00:00 1.48914000 1.48939000 1.48856000 1.49498000 1.50774866 0.00868805 92265 1450656000 2015.12.21 00:00 1.48895000 1.48824000 1.48773000 1.49293000 1.50589069 0.00947312 83155 1450742400 2015.12.22 00:00 1.48796000 1.48272000 1.48052000 1.49078000 1.50368396 0.01073657 75863 1450828800 2015.12.23 00:00 1.48197000 1.48686000 1.48191000 1.49003000 1.50208168 0.01124089 76667 1450915200 2015.12.24 00:00 1.48684000 1.48958000 1.48639000 1.49449000 1.50089104 0.01152339 52372 1451260800 2015.12.28 00:00 1.48956000 1.48801000 1.48739000 1.49343000 1.49966427 0.01198921 58940 1451347200 2015.12.29 00:00 1.48779000 1.48154000 1.47855000 1.49133000 1.49793815 0.01278727 64930 1451433600 2015.12.30 00:00 1.48105000 1.48140000 1.47928000 1.48485000 1.49636309 0.01332560 69993 1451520000 2015.12.31 00:00 1.48133000 1.47185000 1.47185000 1.48446000 1.49402851 0.01481658 66757 1451865600 2016.01.04 00:00 1.47339000 1.47116000 1.46630000 1.48161000 1.49185056 0.01539345 89509 1451952000 2016.01.05 00:00 1.47101000 1.46745000 1.46382000 1.47253000 1.48952669 0.01619638 84487 1452038400 2016.01.06 00:00 1.46626000 1.46293000 1.46009000 1.46817000 1.48699368 0.01733992 108775 1452124800 2016.01.07 00:00 1.46235000 1.46172000 1.45330000 1.46404000 1.48458666 0.01845211 111250 1452211200 2016.01.08 00:00 1.46149000 1.45217000 1.45061000 1.46449000 1.48149936 0.01887221 109066 1452470400 2016.01.11 00:00 1.45273000 1.45417000 1.44943000 1.46043000 1.47889656 0.01867501 98280 1452556800 2016.01.12 00:00 1.45409000 1.44460000 1.43519000 1.45602000 1.47563022 0.01795743 105285 1452643200 2016.01.13 00:00 1.44419000 1.44064000 1.43797000 1.44760000 1.47229782 0.01786525 110751 1452729600 2016.01.14 00:00 1.44042000 1.44119000 1.43600000 1.44453000 1.46933517 0.01806912 106727 1452816000 2016.01.15 00:00 1.44090000 1.42603000 1.42515000 1.44273000 1.46521087 0.01960623 105199 1453075200 2016.01.18 00:00 1.42523000 1.42405000 1.42366000 1.43229000 1.46129079 0.02130764 82024 1453161600 2016.01.19 00:00 1.42400000 1.41552000 1.41292000 1.43399000 1.45693166 0.02325745 103855 1453248000 2016.01.20 00:00 1.41498000 1.41900000 1.41251000 1.42189000 1.45331912 0.02419801 112532 1453334400 2016.01.21 00:00 1.41837000 1.42208000 1.40794000 1.42490000 1.45034397 0.02470933 123313 1453420800 2016.01.22 00:00 1.42264000 1.42618000 1.42046000 1.43626000 1.44804264 0.02421333 110077 1453680000 2016.01.25 00:00 1.42583000 1.42479000 1.42236000 1.43097000 1.44582810 0.02313907 92193 1453766400 2016.01.26 00:00 1.42463000 1.43489000 1.41732000 1.43669000 1.44478638 0.02131259 105528 1453852800 2016.01.27 00:00 1.43460000 1.42333000 1.42296000 1.43552000 1.44274291 0.02018988 113709 1453939200 2016.01.28 00:00 1.42268000 1.43598000 1.42268000 1.44074000 1.44209883 0.01825793 114293 1454025600 2016.01.29 00:00 1.43569000 1.42419000 1.41493000 1.44132000 1.44039322 0.01720806 132352 1454284800 2016.02.01 00:00 1.42454000 1.44311000 1.42279000 1.44447000 1.44065196 0.01583905 98353 1454371200 2016.02.02 00:00 1.44271000 1.44102000 1.43303000 1.44459000 1.44068702 0.01467349 102134 1454457600 2016.02.03 00:00 1.44097000 1.46010000 1.43837000 1.46490000 1.44253587 0.01520314 112440 1454544000 2016.02.04 00:00 1.45807000 1.45873000 1.45295000 1.46654000 1.44407817 0.01580047 117940 1454630400 2016.02.05 00:00 1.45829000 1.45001000 1.44519000 1.45908000 1.44464311 0.01606778 99143 1454889600 2016.02.08 00:00 1.44814000 1.44310000 1.43512000 1.45467000 1.44449614 0.01584047 121712 1454976000 2016.02.09 00:00 1.44264000 1.44707000 1.43783000 1.45149000 1.44474127 0.01599819 141827 1455062400 2016.02.10 00:00 1.44609000 1.45226000 1.44381000 1.45779000 1.44545734 0.01647686 125633 1455148800 2016.02.11 00:00 1.45129000 1.44745000 1.43833000 1.45635000 1.44564712 0.01656567 145195 1455235200 2016.02.12 00:00 1.44726000 1.44947000 1.44429000 1.45699000 1.44601120 0.01619429 128270 1455494400 2016.02.15 00:00 1.44928000 1.44311000 1.44131000 1.45353000 1.44573490 0.01530519 142143 1455580800 2016.02.16 00:00 1.44311000 1.43021000 1.42764000 1.45157000 1.44425634 0.01350346 157110 1455667200 2016.02.17 00:00 1.43021000 1.42917000 1.42351000 1.43390000 1.44281954 0.01223467 171965 1455753600 2016.02.18 00:00 1.42919000 1.43348000 1.42565000 1.43944000 1.44193006 0.01131849 169145 1455840000 2016.02.19 00:00 1.43349000 1.43948000 1.42465000 1.43973000 1.44169672 0.01074311 170822 1456099200 2016.02.22 00:00 1.42653000 1.41494000 1.40574000 1.43064000 1.43914846 0.01162090 177518 1456185600 2016.02.23 00:00 1.41491000 1.40198000 1.40076000 1.41562000 1.43560861 0.01450904 167430 1456272000 2016.02.24 00:00 1.40199000 1.39249000 1.38784000 1.40278000 1.43150208 0.01797603 193215 1456358400 2016.02.25 00:00 1.39249000 1.39595000 1.38998000 1.39965000 1.42811616 0.02048357 158536 1456444800 2016.02.26 00:00 1.39596000 1.38694000 1.38539000 1.40426000 1.42419462 0.02360699 165744 1456704000 2016.02.29 00:00 1.38555000 1.39136000 1.38358000 1.39463000 1.42106752 0.02533762 155968 1456790400 2016.03.01 00:00 1.39134000 1.39505000 1.39041000 1.40185000 1.41858966 0.02640100 165409 1456876800 2016.03.02 00:00 1.39513000 1.40778000 1.39144000 1.40932000 1.41756017 0.02513943 156367 1456963200 2016.03.03 00:00 1.40777000 1.41739000 1.40326000 1.41939000 1.41754396 0.02339734 147145 1457049600 2016.03.04 00:00 1.41741000 1.42282000 1.41079000 1.42484000 1.41804644 0.02217711 150995 1457308800 2016.03.07 00:00 1.42174000 1.42631000 1.41339000 1.42836000 1.41883345 0.02143488 122900 1457395200 2016.03.08 00:00 1.42626000 1.42135000 1.41734000 1.42755000 1.41907312 0.02047994 129257 1457481600 2016.03.09 00:00 1.42135000 1.42156000 1.41773000 1.42409000 1.41930996 0.01910594 138571 1457568000 2016.03.10 00:00 1.42162000 1.42782000 1.41178000 1.43176000 1.42012044 0.01824183 185492 1457654400 2016.03.11 00:00 1.42782000 1.43870000 1.42544000 1.44364000 1.42188993 0.01793047 138871 1457913600 2016.03.14 00:00 1.43650000 1.43012000 1.42925000 1.43893000 1.42267374 0.01765892 115700 1458000000 2016.03.15 00:00 1.42986000 1.41504000 1.41388000 1.43057000 1.42194672 0.01737785 130800 1458086400 2016.03.16 00:00 1.41502000 1.42591000 1.40528000 1.42734000 1.42232417 0.01747308 160749 1458172800 2016.03.17 00:00 1.42566000 1.44795000 1.42214000 1.45032000 1.42476473 0.01919677 153285 1458259200 2016.03.18 00:00 1.44795000 1.44832000 1.44101000 1.45142000 1.42700809 0.02067837 118780 1458518400 2016.03.21 00:00 1.44391000 1.43666000 1.43655000 1.44681000 1.42792732 0.02105133 110417 1458604800 2016.03.22 00:00 1.43667000 1.42063000 1.41904000 1.43975000 1.42723234 0.01998869 133663 1458691200 2016.03.23 00:00 1.42064000 1.41162000 1.40816000 1.42273000 1.42574545 0.01817946 123475 1458777600 2016.03.24 00:00 1.41156000 1.41500000 1.40572000 1.41826000 1.42472207 0.01679339 121291 1458864000 2016.03.25 00:00 1.41524000 1.41305000 1.41085000 1.41585000 1.42361044 0.01456095 32816 1459123200 2016.03.28 00:00 1.41271000 1.42533000 1.41204000 1.42828000 1.42377421 0.01265913 58426 1459209600 2016.03.29 00:00 1.42543000 1.43817000 1.41946000 1.44039000 1.42514524 0.01123830 139631 1459296000 2016.03.30 00:00 1.43817000 1.43781000 1.43607000 1.44591000 1.42635141 0.01077190 155425 1459382400 2016.03.31 00:00 1.43778000 1.43586000 1.43259000 1.44261000 1.42725699 0.01069443 140149 1459468800 2016.04.01 00:00 1.43587000 1.42235000 1.41706000 1.43715000 1.42678966 0.01074628 147755 1459728000 2016.04.04 00:00 1.42216000 1.42628000 1.41909000 1.43215000 1.42674112 0.01075182 129924 1459814400 2016.04.05 00:00 1.42629000 1.41611000 1.41215000 1.42787000 1.42572863 0.01108132 132673 1459900800 2016.04.06 00:00 1.41609000 1.41231000 1.40051000 1.41711000 1.42445066 0.01168147 152708 1459987200 2016.04.07 00:00 1.41227000 1.40569000 1.40483000 1.41568000 1.42266393 0.01275680 160825 1460073600 2016.04.08 00:00 1.40570000 1.41260000 1.40404000 1.41410000 1.42170546 0.01265043 132112 1460332800 2016.04.11 00:00 1.41138000 1.42343000 1.41049000 1.42868000 1.42186971 0.01247994 128941 1460419200 2016.04.12 00:00 1.42346000 1.42731000 1.41963000 1.43481000 1.42238783 0.01232061 151931 1460505600 2016.04.13 00:00 1.42735000 1.42028000 1.41929000 1.42789000 1.42218708 0.01234598 158778 1460592000 2016.04.14 00:00 1.42027000 1.41548000 1.40901000 1.42074000 1.42154831 0.01109985 133333 1460678400 2016.04.15 00:00 1.41549000 1.42100000 1.41327000 1.42415000 1.42149609 0.00934985 106931 1460937600 2016.04.18 00:00 1.41958000 1.42761000 1.41312000 1.42908000 1.42207837 0.00884574 110715 1461024000 2016.04.19 00:00 1.42761000 1.43971000 1.42701000 1.44189000 1.42375757 0.00977718 129512 1461110400 2016.04.20 00:00 1.43971000 1.43277000 1.43275000 1.44104000 1.42461590 0.00967606 148740 1461196800 2016.04.21 00:00 1.43275000 1.43210000 1.42979000 1.44403000 1.42532867 0.00963407 154006 1461283200 2016.04.22 00:00 1.43214000 1.44223000 1.43140000 1.44517000 1.42693832 0.01004421 144667 1461542400 2016.04.25 00:00 1.44617000 1.44799000 1.44027000 1.45192000 1.42894324 0.01128146 163495 1461628800 2016.04.26 00:00 1.44798000 1.45803000 1.44789000 1.46386000 1.43171341 0.01338137 167302 1461715200 2016.04.27 00:00 1.45803000 1.45428000 1.44736000 1.46216000 1.43386261 0.01484459 177072 1461801600 2016.04.28 00:00 1.45428000 1.46063000 1.45228000 1.46230000 1.43641188 0.01681193 178093 1461888000 2016.04.29 00:00 1.46052000 1.46145000 1.45751000 1.46705000 1.43879647 0.01820640 182955 1462147200 2016.05.02 00:00 1.45824000 1.46719000 1.45824000 1.46962000 1.44150061 0.01994215 129469 1462233600 2016.05.03 00:00 1.46718000 1.45340000 1.45291000 1.47698000 1.44263389 0.01966718 162976 1462320000 2016.05.04 00:00 1.45334000 1.44925000 1.44616000 1.45716000 1.44326399 0.01870089 145845 1462406400 2016.05.05 00:00 1.44924000 1.44840000 1.44440000 1.45292000 1.44375314 0.01685592 124932 1462492800 2016.05.06 00:00 1.44838000 1.44280000 1.44149000 1.45455000 1.44366236 0.01533618 140374 1462752000 2016.05.09 00:00 1.44135000 1.44067000 1.43744000 1.44794000 1.44337738 0.01464192 120445 1462838400 2016.05.10 00:00 1.44068000 1.44423000 1.43886000 1.44780000 1.44345858 0.01419811 120381 1462924800 2016.05.11 00:00 1.44424000 1.44474000 1.43945000 1.44879000 1.44358062 0.01321516 105449 1463011200 2016.05.12 00:00 1.44474000 1.44478000 1.44059000 1.45307000 1.44369484 0.01160894 118263 1463097600 2016.05.13 00:00 1.44479000 1.43605000 1.43403000 1.44543000 1.44296676 0.01079021 124368 1463356800 2016.05.16 00:00 1.43525000 1.44011000 1.43323000 1.44148000 1.44269469 0.01036030 95179 1463443200 2016.05.17 00:00 1.44012000 1.44612000 1.43966000 1.45241000 1.44302091 0.01022443 126820 1463529600 2016.05.18 00:00 1.44612000 1.45968000 1.44032000 1.46344000 1.44460749 0.00988115 150522 1463616000 2016.05.19 00:00 1.45969000 1.46093000 1.45617000 1.46636000 1.44616202 0.00939826 151369 1463702400 2016.05.20 00:00 1.46093000 1.44985000 1.44858000 1.46131000 1.44651325 0.00923526 119975 1463961600 2016.05.23 00:00 1.45026000 1.44833000 1.44422000 1.45489000 1.44668628 0.00916409 116494 1464048000 2016.05.24 00:00 1.44834000 1.46316000 1.44739000 1.46419000 1.44825520 0.00898115 131587 1464134400 2016.05.25 00:00 1.46318000 1.46955000 1.46009000 1.47291000 1.45028328 0.00960227 133337 1464220800 2016.05.26 00:00 1.46956000 1.46694000 1.46403000 1.47392000 1.45186963 0.00990803 130421 1464307200 2016.05.27 00:00 1.46699000 1.46202000 1.46048000 1.46887000 1.45283633 0.00997937 122120 1464566400 2016.05.30 00:00 1.46063000 1.46378000 1.45873000 1.46415000 1.45387859 0.00993213 77200 1464652800 2016.05.31 00:00 1.46375000 1.44810000 1.44647000 1.47243000 1.45332825 0.00989758 145089 1464739200 2016.06.01 00:00 1.44811000 1.44147000 1.43858000 1.45074000 1.45219889 0.01001854 153435 1464825600 2016.06.02 00:00 1.44147000 1.44215000 1.44054000 1.44728000 1.45124185 0.01014324 131953 1464912000 2016.06.03 00:00 1.44213000 1.45155000 1.43986000 1.45818000 1.45127120 0.00996642 141158 1465171200 2016.06.06 00:00 1.44605000 1.44394000 1.43520000 1.44819000 1.45057299 0.00985031 161389 1465257600 2016.06.07 00:00 1.44394000 1.45422000 1.44359000 1.46599000 1.45092032 0.00974162 137388 1465344000 2016.06.08 00:00 1.45424000 1.45031000 1.45004000 1.46006000 1.45086220 0.00965166 127584 1465430400 2016.06.09 00:00 1.45031000 1.44549000 1.44470000 1.45270000 1.45035056 0.00971421 124665 1465516800 2016.06.10 00:00 1.44544000 1.42676000 1.41795000 1.44726000 1.44810384 0.01109869 132377 1465776000 2016.06.13 00:00 1.42679000 1.42604000 1.41149000 1.43285000 1.44600252 0.01268840 181081 1465862400 2016.06.14 00:00 1.42607000 1.41096000 1.40904000 1.42675000 1.44266514 0.01597763 158706 1465948800 2016.06.15 00:00 1.41132000 1.42016000 1.40896000 1.42179000 1.44052179 0.01704505 143076 1466035200 2016.06.16 00:00 1.42024000 1.42030000 1.40124000 1.42534000 1.43859591 0.01766611 161971 1466121600 2016.06.17 00:00 1.42025000 1.43455000 1.41991000 1.43875000 1.43821058 0.01764276 149474 1466380800 2016.06.20 00:00 1.44698000 1.46848000 1.44338000 1.47184000 1.44109338 0.01783989 157134 1466467200 2016.06.21 00:00 1.46848000 1.46486000 1.46162000 1.47831000 1.44335687 0.01752037 155108 1466553600 2016.06.22 00:00 1.46485000 1.47069000 1.46411000 1.47739000 1.44596003 0.01746172 146061 1466640000 2016.06.23 00:00 1.47068000 1.48465000 1.46940000 1.49466000 1.44964479 0.01916170 201743 1466726400 2016.06.24 00:00 1.48851000 1.36554000 1.32274000 1.50176000 1.44163481 0.02549664 341945 1466985600 2016.06.27 00:00 1.34268000 1.32208000 1.31200000 1.34840000 1.43024863 0.03619411 240853 1467072000 2016.06.28 00:00 1.32211000 1.33419000 1.32025000 1.34197000 1.42110019 0.04260068 172223 1467158400 2016.06.29 00:00 1.33420000 1.34251000 1.32869000 1.35334000 1.41361541 0.04692437 175795 1467244800 2016.06.30 00:00 1.34253000 1.33078000 1.32058000 1.34964000 1.40572633 0.05140085 201079 1467331200 2016.07.01 00:00 1.33067000 1.32707000 1.32443000 1.33494000 1.39823525 0.05476486 143257 1467590400 2016.07.04 00:00 1.32465000 1.32842000 1.32406000 1.33411000 1.39158618 0.05736966 105119 1467676800 2016.07.05 00:00 1.32845000 1.30220000 1.29995000 1.32908000 1.38307321 0.06074495 153800 1467763200 2016.07.06 00:00 1.30220000 1.29268000 1.27960000 1.30268000 1.37446433 0.06388804 195676 1467849600 2016.07.07 00:00 1.29273000 1.29049000 1.28753000 1.30471000 1.36646677 0.06622123 161320 1467936000 2016.07.08 00:00 1.29050000 1.29515000 1.28804000 1.30184000 1.35967470 0.06812811 141494 1468195200 2016.07.11 00:00 1.29503000 1.29938000 1.28502000 1.30180000 1.35393235 0.06897466 143231 1468281600 2016.07.12 00:00 1.29834000 1.32470000 1.29719000 1.32950000 1.35114832 0.06864586 165922 1468368000 2016.07.13 00:00 1.32470000 1.31434000 1.31339000 1.33382000 1.34764276 0.06797642 163253 1468454400 2016.07.14 00:00 1.31445000 1.33429000 1.31052000 1.34770000 1.34637107 0.06625349 176671 1468540800 2016.07.15 00:00 1.33431000 1.32012000 1.31316000 1.34806000 1.34387097 0.06373975 169562 1468800000 2016.07.18 00:00 1.31955000 1.32542000 1.31882000 1.33149000 1.34211373 0.05749012 135711 1468886400 2016.07.19 00:00 1.32543000 1.31088000 1.30738000 1.32750000 1.33913909 0.05071213 137863 1468972800 2016.07.20 00:00 1.31088000 1.32076000 1.30645000 1.32276000 1.33738870 0.04108996 125580 1469059200 2016.07.21 00:00 1.32077000 1.32316000 1.31553000 1.32747000 1.33603359 0.02386390 142037 1469145600 2016.07.22 00:00 1.32317000 1.31125000 1.30789000 1.32906000 1.33367325 0.02178795 136588 1469404800 2016.07.25 00:00 1.31419000 1.31356000 1.30950000 1.31646000 1.33175770 0.02069475 100810 1469491200 2016.07.26 00:00 1.31355000 1.31283000 1.30570000 1.31765000 1.32995506 0.01980724 119349 1469577600 2016.07.27 00:00 1.31285000 1.32211000 1.30723000 1.32348000 1.32920791 0.01912336 138478 1469664000 2016.07.28 00:00 1.32210000 1.31628000 1.31172000 1.32484000 1.32797668 0.01840189 116962 1469750400 2016.07.29 00:00 1.31628000 1.32222000 1.31484000 1.33013000 1.32742843 0.01803424 125448 1470009600 2016.08.01 00:00 1.32215000 1.31742000 1.31630000 1.32722000 1.32647524 0.01744925 79252 1470096000 2016.08.02 00:00 1.31738000 1.33530000 1.31718000 1.33655000 1.32731570 0.01728307 97906 1470182400 2016.08.03 00:00 1.33535000 1.33247000 1.32804000 1.33716000 1.32780658 0.01582135 95855 1470268800 2016.08.04 00:00 1.33247000 1.31033000 1.31025000 1.33457000 1.32614215 0.01290015 119056 1470355200 2016.08.05 00:00 1.31025000 1.30629000 1.30212000 1.31749000 1.32425147 0.01064699 96306 1470614400 2016.08.08 00:00 1.30717000 1.30379000 1.30277000 1.30967000 1.32230275 0.00928491 70293 1470700800 2016.08.09 00:00 1.30392000 1.30005000 1.29557000 1.30462000 1.32018344 0.00976853 84300 1470787200 2016.08.10 00:00 1.30013000 1.30065000 1.29908000 1.30940000 1.31832312 0.01021070 93876 1470873600 2016.08.11 00:00 1.30064000 1.29543000 1.29355000 1.30280000 1.31614282 0.01039465 84828 1470960000 2016.08.12 00:00 1.29545000 1.29138000 1.29035000 1.30347000 1.31378446 0.01146241 84013 1471219200 2016.08.15 00:00 1.29208000 1.28772000 1.28655000 1.29451000 1.31130213 0.01242453 71587 1471305600 2016.08.16 00:00 1.28779000 1.30436000 1.28752000 1.30511000 1.31064097 0.01254168 109373 1471392000 2016.08.17 00:00 1.30437000 1.30394000 1.29766000 1.30860000 1.31000278 0.01243708 98416 1471478400 2016.08.18 00:00 1.30396000 1.31643000 1.30323000 1.31724000 1.31061490 0.01217521 105374 1471564800 2016.08.19 00:00 1.31638000 1.30781000 1.30225000 1.31854000 1.31034777 0.01218038 86794 1471824000 2016.08.22 00:00 1.30493000 1.31355000 1.30343000 1.31572000 1.31065274 0.01219232 86102 1471910400 2016.08.23 00:00 1.31358000 1.31960000 1.31283000 1.32106000 1.31150486 0.01239553 87300 1471996800 2016.08.24 00:00 1.31965000 1.32311000 1.31612000 1.32730000 1.31261011 0.01258608 87270 1472083200 2016.08.25 00:00 1.32311000 1.31888000 1.31690000 1.32639000 1.31320724 0.01274890 71255 1472169600 2016.08.26 00:00 1.31888000 1.31323000 1.31220000 1.32788000 1.31320941 0.01258914 107190 1472428800 2016.08.29 00:00 1.31110000 1.31030000 1.30593000 1.31386000 1.31293232 0.01249690 70335 1472515200 2016.08.30 00:00 1.31031000 1.30768000 1.30591000 1.31199000 1.31243210 0.01132263 83060 1472601600 2016.08.31 00:00 1.30761000 1.31357000 1.30660000 1.31579000 1.31254047 0.01045429 88230 1472688000 2016.09.01 00:00 1.31358000 1.32663000 1.31280000 1.33177000 1.31388233 0.01150518 88187 1472774400 2016.09.02 00:00 1.32657000 1.32918000 1.32526000 1.33524000 1.31533925 0.01250899 86930 1473033600 2016.09.05 00:00 1.32931000 1.33005000 1.32884000 1.33752000 1.31674028 0.01325335 79046 1473120000 2016.09.06 00:00 1.33054000 1.34391000 1.32961000 1.34449000 1.31932787 0.01501183 99459 1473206400 2016.09.07 00:00 1.34353000 1.33386000 1.33191000 1.34393000 1.32071188 0.01528608 98798 1473292800 2016.09.08 00:00 1.33385000 1.32911000 1.32836000 1.33753000 1.32151170 0.01459675 99633 1473379200 2016.09.09 00:00 1.32909000 1.32707000 1.32393000 1.33359000 1.32204107 0.01316103 91152 1473638400 2016.09.12 00:00 1.32575000 1.33353000 1.32348000 1.33468000 1.32313525 0.01122252 98432 1473724800 2016.09.13 00:00 1.33353000 1.31913000 1.31673000 1.33401000 1.32275380 0.01037592 108440 1473811200 2016.09.14 00:00 1.31911000 1.32282000 1.31382000 1.32404000 1.32276010 0.00948535 99669 1473897600 2016.09.15 00:00 1.32277000 1.32335000 1.31796000 1.32785000 1.32281628 0.00938289 104135 1473984000 2016.09.16 00:00 1.32334000 1.30000000 1.29970000 1.32476000 1.32064330 0.01018183 88559 1474243200 2016.09.19 00:00 1.29988000 1.30272000 1.29963000 1.30909000 1.31893632 0.01107552 92586 1474329600 2016.09.20 00:00 1.30276000 1.29865000 1.29470000 1.30648000 1.31700429 0.01234401 94507 1474416000 2016.09.21 00:00 1.29866000 1.30265000 1.29453000 1.30465000 1.31563722 0.01300009 107115 1474502400 2016.09.22 00:00 1.30267000 1.30742000 1.30250000 1.31208000 1.31485462 0.01331640 90133 1474588800 2016.09.23 00:00 1.30601000 1.29709000 1.29150000 1.30872000 1.31316276 0.01436184 89939 1474848000 2016.09.26 00:00 1.29633000 1.29734000 1.29161000 1.29869000 1.31165583 0.01526678 77406 1474934400 2016.09.27 00:00 1.29733000 1.30229000 1.29366000 1.30264000 1.31076384 0.01571727 88455 1475020800 2016.09.28 00:00 1.30229000 1.30173000 1.29801000 1.30318000 1.30990348 0.01616179 84534 1475107200 2016.09.29 00:00 1.30145000 1.29651000 1.29541000 1.30580000 1.30862791 0.01645023 92086 1475193600 2016.09.30 00:00 1.29638000 1.29768000 1.29368000 1.30230000 1.30758525 0.01632202 101893 1475452800 2016.10.03 00:00 1.29167000 1.28400000 1.28172000 1.29465000 1.30533904 0.01701668 90343 1475539200 2016.10.04 00:00 1.28386000 1.27252000 1.27192000 1.28601000 1.30221341 0.01709235 111899 1475625600 2016.10.05 00:00 1.27254000 1.27473000 1.26855000 1.27713000 1.29959595 0.01728439 94447 1475712000 2016.10.06 00:00 1.27450000 1.26132000 1.26019000 1.27595000 1.29595062 0.01878572 98330 1475798400 2016.10.07 00:00 1.26157000 1.24395000 1.19164000 1.26221000 1.29099818 0.02177898 180858 1476057600 2016.10.10 00:00 1.23862000 1.23592000 1.23445000 1.24441000 1.28575264 0.02396950 95370 1476144000 2016.10.11 00:00 1.23591000 1.21184000 1.20895000 1.23725000 1.27871334 0.02924467 128054 1476230400 2016.10.12 00:00 1.21190000 1.22047000 1.21049000 1.23250000 1.27316635 0.03147203 156405 1476316800 2016.10.13 00:00 1.21855000 1.22513000 1.21327000 1.22723000 1.26859146 0.03214322 129276 1476403200 2016.10.14 00:00 1.22514000 1.21882000 1.21678000 1.22615000 1.26385132 0.03418425 111762 1476662400 2016.10.17 00:00 1.21487000 1.21827000 1.21359000 1.22017000 1.25951024 0.03543145 101000 1476748800 2016.10.18 00:00 1.21827000 1.22942000 1.21766000 1.23252000 1.25664451 0.03554548 105010 1476835200 2016.10.19 00:00 1.22935000 1.22847000 1.22539000 1.23329000 1.25396122 0.03506053 88826 1476921600 2016.10.20 00:00 1.22847000 1.22521000 1.22101000 1.22982000 1.25122301 0.03394940 75105 1477008000 2016.10.21 00:00 1.22516000 1.22273000 1.21711000 1.22604000 1.24850939 0.03327520 70472 1477267200 2016.10.24 00:00 1.22121000 1.22381000 1.21855000 1.22493000 1.24615707 0.03209125 80169 1477353600 2016.10.25 00:00 1.22381000 1.21866000 1.20824000 1.22436000 1.24353830 0.03022971 133453 1477440000 2016.10.26 00:00 1.21842000 1.22460000 1.21564000 1.22492000 1.24173465 0.02755154 128770 1477526400 2016.10.27 00:00 1.22461000 1.21594000 1.21489000 1.22715000 1.23927802 0.02506841 157583 1477612800 2016.10.28 00:00 1.21595000 1.21871000 1.21139000 1.22122000 1.23731916 0.02147379 142979 1477872000 2016.10.31 00:00 1.21771000 1.22423000 1.21439000 1.22488000 1.23607257 0.01859784 115864 1477958400 2016.11.01 00:00 1.22446000 1.22421000 1.22055000 1.22807000 1.23494280 0.01643954 124092 1478044800 2016.11.02 00:00 1.22420000 1.22942000 1.22203000 1.23547000 1.23441682 0.01354847 137440 1478131200 2016.11.03 00:00 1.22954000 1.24562000 1.22954000 1.24943000 1.23548379 0.01320233 134429 1478217600 2016.11.04 00:00 1.24539000 1.25192000 1.24448000 1.25573000 1.23704914 0.01474448 104608 1478476800 2016.11.07 00:00 1.24500000 1.23934000 1.23792000 1.24975000 1.23726732 0.01491766 114769 1478563200 2016.11.08 00:00 1.23948000 1.23739000 1.23611000 1.24399000 1.23727900 0.01380026 138377 1478649600 2016.11.09 00:00 1.23741000 1.24055000 1.23529000 1.25470000 1.23759053 0.01351507 362029 1478736000 2016.11.10 00:00 1.24053000 1.25541000 1.23776000 1.25846000 1.23928762 0.01485423 248117 1478822400 2016.11.11 00:00 1.25542000 1.25984000 1.25255000 1.26738000 1.24124499 0.01595010 214344 1479081600 2016.11.14 00:00 1.25610000 1.24860000 1.24439000 1.25919000 1.24194547 0.01557157 211344 1479168000 2016.11.15 00:00 1.24863000 1.24532000 1.23799000 1.25290000 1.24226685 0.01550515 200785 1479254400 2016.11.16 00:00 1.24548000 1.24402000 1.24098000 1.25024000 1.24243382 0.01528316 191964 1479340800 2016.11.17 00:00 1.24403000 1.24110000 1.24086000 1.25051000 1.24230679 0.01473443 187824 1479427200 2016.11.18 00:00 1.24060000 1.23484000 1.23020000 1.24362000 1.24159567 0.01387500 208561 1479686400 2016.11.21 00:00 1.23448000 1.24901000 1.23122000 1.25118000 1.24230179 0.01363158 206331 1479772800 2016.11.22 00:00 1.24907000 1.24210000 1.23841000 1.25124000 1.24228257 0.01255921 172150 1479859200 2016.11.23 00:00 1.24213000 1.24346000 1.23601000 1.24688000 1.24239471 0.01194966 156436 1479945600 2016.11.24 00:00 1.24345000 1.24451000 1.24017000 1.24944000 1.24259617 0.01042287 147651 1480032000 2016.11.25 00:00 1.24448000 1.24611000 1.24158000 1.24811000 1.24293082 0.00900016 188273 1480291200 2016.11.28 00:00 1.24543000 1.24137000 1.23860000 1.25313000 1.24278217 0.00798391 183697 1480377600 2016.11.29 00:00 1.24135000 1.24899000 1.23880000 1.25256000 1.24337339 0.00684146 167390 1480464000 2016.11.30 00:00 1.24903000 1.25061000 1.24195000 1.25231000 1.24406259 0.00610125 198752 1480550400 2016.12.01 00:00 1.25065000 1.25905000 1.25033000 1.26959000 1.24548996 0.00665856 215373 1480636800 2016.12.02 00:00 1.25877000 1.27324000 1.25702000 1.27376000 1.24813282 0.00885952 167980 1480896000 2016.12.05 00:00 1.26735000 1.27311000 1.26255000 1.27448000 1.25051160 0.01037676 214694 1480982400 2016.12.06 00:00 1.27275000 1.26782000 1.26567000 1.27747000 1.25216002 0.01081470 143905 1481068800 2016.12.07 00:00 1.26787000 1.26236000 1.25700000 1.26829000 1.25313145 0.01084259 132372 1481155200 2016.12.08 00:00 1.26234000 1.25841000 1.25492000 1.27047000 1.25363417 0.01097241 179523 1481241600 2016.12.09 00:00 1.25838000 1.25729000 1.25523000 1.26207000 1.25398234 0.01098625 130896 1481500800 2016.12.12 00:00 1.25699000 1.26713000 1.25667000 1.26996000 1.25523450 0.01154085 148608 1481587200 2016.12.13 00:00 1.26731000 1.26558000 1.26531000 1.27279000 1.25621979 0.01174758 157086 1481673600 2016.12.14 00:00 1.26554000 1.25604000 1.25295000 1.27219000 1.25620266 0.01142338 131953 1481760000 2016.12.15 00:00 1.25607000 1.24148000 1.23756000 1.25676000 1.25480050 0.01122800 172502 1481846400 2016.12.16 00:00 1.24139000 1.24831000 1.23826000 1.25097000 1.25418236 0.01042273 137418 1482105600 2016.12.19 00:00 1.24741000 1.23909000 1.23551000 1.25023000 1.25274499 0.01100443 117886 1482192000 2016.12.20 00:00 1.23906000 1.23643000 1.23127000 1.24115000 1.25119118 0.01162393 105790 1482278400 2016.12.21 00:00 1.23653000 1.23507000 1.23235000 1.23905000 1.24965583 0.01244491 94368 1482364800 2016.12.22 00:00 1.23511000 1.22804000 1.22773000 1.23782000 1.24759718 0.01392842 96467 1482451200 2016.12.23 00:00 1.22804000 1.22879000 1.22284000 1.22983000 1.24580602 0.01517352 75017 1482710400 2016.12.26 00:00 1.22629000 1.22819000 1.22590000 1.22971000 1.24412831 0.01630505 43707 1482796800 2016.12.27 00:00 1.22761000 1.22637000 1.22406000 1.22866000 1.24243704 0.01742326 55557 1482883200 2016.12.28 00:00 1.22636000 1.22224000 1.22004000 1.22966000 1.24051351 0.01866622 80050 1482969600 2016.12.29 00:00 1.22225000 1.22561000 1.22087000 1.22742000 1.23909413 0.01904906 90379 1483056000 2016.12.30 00:00 1.22552000 1.23238000 1.22454000 1.23879000 1.23845469 0.01774173 128026 1483315200 2017.01.02 00:00 1.23258000 1.22691000 1.22691000 1.23536000 1.23735519 0.01648869 65243 1483401600 2017.01.03 00:00 1.22690000 1.22359000 1.21990000 1.23066000 1.23604422 0.01564671 111261 1483488000 2017.01.04 00:00 1.22374000 1.23255000 1.22209000 1.23528000 1.23571144 0.01458991 114798 1483574400 2017.01.05 00:00 1.23202000 1.24107000 1.22700000 1.24326000 1.23622178 0.01365116 157215 1483660800 2017.01.06 00:00 1.24083000 1.22841000 1.22610000 1.24306000 1.23547780 0.01297780 120931 1483920000 2017.01.09 00:00 1.22455000 1.21590000 1.21236000 1.22708000 1.23361325 0.01165516 122488 1484006400 2017.01.10 00:00 1.21584000 1.21741000 1.21072000 1.21899000 1.23207008 0.00971258 128061 1484092800 2017.01.11 00:00 1.21762000 1.22077000 1.20376000 1.22721000 1.23099388 0.00827913 170786 1484179200 2017.01.12 00:00 1.22085000 1.21556000 1.21523000 1.23171000 1.22952399 0.00837740 166658 1484265600 2017.01.13 00:00 1.21543000 1.21936000 1.21211000 1.22328000 1.22855599 0.00735615 137517 1484524800 2017.01.16 00:00 1.19931000 1.20418000 1.19863000 1.20853000 1.22623447 0.00831883 142872 1484611200 2017.01.17 00:00 1.20414000 1.24153000 1.20158000 1.24158000 1.22769119 0.00891025 195529 1484697600 2017.01.18 00:00 1.24040000 1.22576000 1.22539000 1.24142000 1.22750726 0.00871697 158923 1484784000 2017.01.19 00:00 1.22551000 1.23398000 1.22501000 1.23443000 1.22812371 0.00899368 165001 1484870400 2017.01.20 00:00 1.23389000 1.23741000 1.22605000 1.23805000 1.22900812 0.00947560 160063 1485129600 2017.01.23 00:00 1.23696000 1.25312000 1.23694000 1.25378000 1.23130449 0.01150544 144686 1485216000 2017.01.24 00:00 1.25325000 1.25187000 1.24182000 1.25438000 1.23326311 0.01293070 155339 1485302400 2017.01.25 00:00 1.25185000 1.26273000 1.24909000 1.26385000 1.23606948 0.01509632 150401 1485388800 2017.01.26 00:00 1.26311000 1.25894000 1.25565000 1.26734000 1.23824763 0.01644101 155312 1485475200 2017.01.27 00:00 1.25911000 1.25481000 1.25159000 1.26052000 1.23982500 0.01733262 133896 1485734400 2017.01.30 00:00 1.25798000 1.24847000 1.24656000 1.26005000 1.24064833 0.01747785 128224 1485820800 2017.01.31 00:00 1.24845000 1.25743000 1.24124000 1.25964000 1.24224658 0.01795045 162623 1485907200 2017.02.01 00:00 1.25739000 1.26534000 1.25427000 1.26795000 1.24444596 0.01920959 148458 1485993600 2017.02.02 00:00 1.26536000 1.25252000 1.25182000 1.27062000 1.24521491 0.01953918 149871 1486080000 2017.02.03 00:00 1.25220000 1.24806000 1.24532000 1.25378000 1.24548587 0.01927086 142942 1486339200 2017.02.06 00:00 1.24776000 1.24636000 1.24275000 1.24988000 1.24556912 0.01812259 120130 1486425600 2017.02.07 00:00 1.24628000 1.25046000 1.23468000 1.25467000 1.24603492 0.01712064 142236 1486512000 2017.02.08 00:00 1.25046000 1.25388000 1.24748000 1.25498000 1.24678207 0.01636290 137353 1486598400 2017.02.09 00:00 1.25388000 1.24914000 1.24903000 1.25822000 1.24700664 0.01482523 129803 1486684800 2017.02.10 00:00 1.24937000 1.24880000 1.24399000 1.25211000 1.24717743 0.01347892 126568 1486944000 2017.02.13 00:00 1.24661000 1.25244000 1.24661000 1.25394000 1.24767863 0.00940198 126212 1487030400 2017.02.14 00:00 1.25257000 1.24638000 1.24434000 1.25484000 1.24755495 0.00933567 171830 1487116800 2017.02.15 00:00 1.24661000 1.24577000 1.23832000 1.24808000 1.24738496 0.00804535 176208 1487203200 2017.02.16 00:00 1.24557000 1.24896000 1.24542000 1.25235000 1.24753496 0.00738997 160319 1487289600 2017.02.17 00:00 1.24925000 1.24122000 1.23880000 1.25108000 1.24693353 0.00755076 141634 1487548800 2017.02.20 00:00 1.24002000 1.24577000 1.24002000 1.24827000 1.24682272 0.00749567 124635 1487635200 2017.02.21 00:00 1.24573000 1.24721000 1.24017000 1.24809000 1.24685961 0.00738883 152581 1487721600 2017.02.22 00:00 1.24714000 1.24444000 1.24122000 1.25080000 1.24662917 0.00662887 171807 1487808000 2017.02.23 00:00 1.24444000 1.25540000 1.24277000 1.25616000 1.24746448 0.00591928 150629 1487894400 2017.02.24 00:00 1.25539000 1.24582000 1.24480000 1.25699000 1.24730787 0.00576177 145643 1488153600 2017.02.27 00:00 1.24677000 1.24401000 1.23836000 1.24787000 1.24699378 0.00592718 160493 1488240000 2017.02.28 00:00 1.24405000 1.23793000 1.23748000 1.24705000 1.24613057 0.00609353 144498 1488326400 2017.03.01 00:00 1.23797000 1.22945000 1.22799000 1.24047000 1.24454194 0.00607694 171969 1488412800 2017.03.02 00:00 1.22952000 1.22636000 1.22424000 1.23077000 1.24281033 0.00749812 146712 1488499200 2017.03.03 00:00 1.22638000 1.22915000 1.22142000 1.23000000 1.24150934 0.00837415 158299 1488758400 2017.03.06 00:00 1.22799000 1.22352000 1.22241000 1.23005000 1.23979607 0.00970674 127047 1488844800 2017.03.07 00:00 1.22352000 1.21962000 1.21694000 1.22523000 1.23787454 0.01096092 125842 1488931200 2017.03.08 00:00 1.21971000 1.21643000 1.21393000 1.22138000 1.23583221 0.01194714 131370 1489017600 2017.03.09 00:00 1.21643000 1.21649000 1.21338000 1.21953000 1.23399009 0.01284203 163911 1489104000 2017.03.10 00:00 1.21650000 1.21677000 1.21351000 1.21884000 1.23235008 0.01342441 152636 1489363200 2017.03.13 00:00 1.21541000 1.22177000 1.21498000 1.22510000 1.23134245 0.01312386 153481 1489449600 2017.03.14 00:00 1.22179000 1.21548000 1.21090000 1.22220000 1.22983174 0.01351105 132687 1489536000 2017.03.15 00:00 1.21548000 1.22914000 1.21443000 1.23094000 1.22976586 0.01304836 156675 1489622400 2017.03.16 00:00 1.22926000 1.23610000 1.22413000 1.23771000 1.23036912 0.01230398 166660 1489708800 2017.03.17 00:00 1.23610000 1.23900000 1.23240000 1.24048000 1.23119110 0.01213389 132517 1489968000 2017.03.20 00:00 1.23865000 1.23585000 1.23352000 1.24360000 1.23163481 0.01173094 116509 1490054400 2017.03.21 00:00 1.23564000 1.24781000 1.23405000 1.24944000 1.23317530 0.01188582 152707 1490140800 2017.03.22 00:00 1.24781000 1.24839000 1.24238000 1.25063000 1.23462432 0.01236149 145301 1490227200 2017.03.23 00:00 1.24827000 1.25216000 1.24631000 1.25312000 1.23629439 0.01263392 138650 1490313600 2017.03.24 00:00 1.25205000 1.24841000 1.24690000 1.25212000 1.23744825 0.01320496 120357 1490572800 2017.03.27 00:00 1.24919000 1.25594000 1.24889000 1.26156000 1.23920937 0.01451175 134094 1490659200 2017.03.28 00:00 1.25588000 1.24472000 1.24412000 1.25964000 1.23973419 0.01480577 124265 1490745600 2017.03.29 00:00 1.24463000 1.24316000 1.23763000 1.24765000 1.24006046 0.01479208 150331 1490832000 2017.03.30 00:00 1.24319000 1.24648000 1.24028000 1.25248000 1.24067185 0.01479442 120975 1490918400 2017.03.31 00:00 1.24652000 1.25529000 1.24334000 1.25552000 1.24206405 0.01545665 144643 1491177600 2017.04.03 00:00 1.25374000 1.24852000 1.24657000 1.25556000 1.24267890 0.01518405 136777 1491264000 2017.04.04 00:00 1.24851000 1.24387000 1.24190000 1.24952000 1.24279234 0.01432113 146051 1491350400 2017.04.05 00:00 1.24388000 1.24830000 1.24230000 1.24980000 1.24331688 0.01324388 162374 1491436800 2017.04.06 00:00 1.24830000 1.24681000 1.24501000 1.25059000 1.24364956 0.01189733 156059 1491523200 2017.04.07 00:00 1.24680000 1.23697000 1.23658000 1.24777000 1.24301341 0.01030646 196558 1491782400 2017.04.10 00:00 1.23777000 1.24123000 1.23652000 1.24290000 1.24284356 0.00915991 134636 1491868800 2017.04.11 00:00 1.24115000 1.24908000 1.24034000 1.24952000 1.24343751 0.00680926 157387 1491955200 2017.04.12 00:00 1.24908000 1.25373000 1.24802000 1.25484000 1.24441775 0.00609923 200998 1492041600 2017.04.13 00:00 1.25367000 1.25001000 1.24998000 1.25748000 1.24495034 0.00575027 182022 1492128000 2017.04.14 00:00 1.25003000 1.25252000 1.24973000 1.25350000 1.24567126 0.00557295 85887 1492387200 2017.04.17 00:00 1.25272000 1.25647000 1.25228000 1.25961000 1.24669971 0.00522668 101804 1492473600 2017.04.18 00:00 1.25637000 1.28410000 1.25153000 1.29058000 1.25026164 0.00917486 265774 1492560000 2017.04.19 00:00 1.28408000 1.27730000 1.27700000 1.28603000 1.25283673 0.01093180 219288 1492646400 2017.04.20 00:00 1.27736000 1.28098000 1.27725000 1.28472000 1.25551704 0.01281990 181137 1492732800 2017.04.21 00:00 1.28094000 1.28065000 1.27561000 1.28346000 1.25791065 0.01423160 169552 1492992000 2017.04.24 00:00 1.28297000 1.27933000 1.27720000 1.28380000 1.25995059 0.01540578 206873 1493078400 2017.04.25 00:00 1.27931000 1.28403000 1.27750000 1.28459000 1.26224387 0.01640745 142393 1493164800 2017.04.26 00:00 1.28403000 1.28465000 1.28050000 1.28636000 1.26437779 0.01703403 156052 1493251200 2017.04.27 00:00 1.28469000 1.29044000 1.28393000 1.29175000 1.26685990 0.01802793 153460 1493337600 2017.04.28 00:00 1.29034000 1.29481000 1.28886000 1.29655000 1.26952182 0.01945953 160845 1493596800 2017.05.01 00:00 1.29334000 1.28832000 1.28825000 1.29431000 1.27131212 0.01973472 70067 1493683200 2017.05.02 00:00 1.28834000 1.29367000 1.28643000 1.29402000 1.27344144 0.01981376 116718 1493769600 2017.05.03 00:00 1.29385000 1.28658000 1.28632000 1.29476000 1.27469273 0.01945066 130992 1493856000 2017.05.04 00:00 1.28664000 1.29221000 1.28308000 1.29327000 1.27636104 0.01907137 134157 1493942400 2017.05.05 00:00 1.29220000 1.29793000 1.29001000 1.29842000 1.27841523 0.01776235 134934 1494201600 2017.05.08 00:00 1.29818000 1.29364000 1.29300000 1.29896000 1.27986521 0.01611660 130459 1494288000 2017.05.09 00:00 1.29365000 1.29289000 1.29026000 1.29608000 1.28110566 0.01484170 143644 1494374400 2017.05.10 00:00 1.29277000 1.29353000 1.29277000 1.29880000 1.28228893 0.01371652 133176 1494460800 2017.05.11 00:00 1.29351000 1.28822000 1.28492000 1.29486000 1.28285380 0.01164038 158858 1494547200 2017.05.12 00:00 1.28828000 1.28863000 1.28446000 1.28999000 1.28340391 0.00935627 162571 1494806400 2017.05.15 00:00 1.28817000 1.28922000 1.28804000 1.29407000 1.28395783 0.00693627 145550 1494892800 2017.05.16 00:00 1.28913000 1.29119000 1.28655000 1.29575000 1.28464660 0.00671312 179058 1494979200 2017.05.17 00:00 1.29122000 1.29650000 1.29059000 1.29907000 1.28577550 0.00632457 195106 1495065600 2017.05.18 00:00 1.29649000 1.29331000 1.28888000 1.30479000 1.28649307 0.00601322 256483 1495152000 2017.05.19 00:00 1.29325000 1.30366000 1.29168000 1.30401000 1.28812802 0.00605571 160420 1495411200 2017.05.22 00:00 1.29888000 1.30019000 1.29654000 1.30430000 1.28927678 0.00566425 149297 1495497600 2017.05.23 00:00 1.30019000 1.29585000 1.29528000 1.30337000 1.28990280 0.00537433 193861 1495584000 2017.05.24 00:00 1.29588000 1.29687000 1.29269000 1.29992000 1.29056634 0.00507471 176471 1495670400 2017.05.25 00:00 1.29701000 1.29396000 1.29317000 1.30150000 1.29088955 0.00494952 160659 1495756800 2017.05.26 00:00 1.29397000 1.28075000 1.27753000 1.29471000 1.28992388 0.00579656 199843 1496016000 2017.05.29 00:00 1.28005000 1.28351000 1.27936000 1.28503000 1.28931303 0.00626018 99569 1496102400 2017.05.30 00:00 1.28364000 1.28575000 1.27940000 1.28882000 1.28897369 0.00640025 156849 1496188800 2017.05.31 00:00 1.28582000 1.28887000 1.27692000 1.29212000 1.28896382 0.00638308 199739 1496275200 2017.06.01 00:00 1.28897000 1.28799000 1.28296000 1.29158000 1.28887107 0.00639209 163070 1496361600 2017.06.02 00:00 1.28790000 1.28907000 1.28456000 1.29036000 1.28889002 0.00605405 151131 1496620800 2017.06.05 00:00 1.28571000 1.29052000 1.28548000 1.29411000 1.28904526 0.00590445 141901 1496707200 2017.06.06 00:00 1.29051000 1.29083000 1.28720000 1.29502000 1.28921523 0.00578826 151666 1496793600 2017.06.07 00:00 1.29066000 1.29608000 1.28874000 1.29696000 1.28986902 0.00568383 178279 1496880000 2017.06.08 00:00 1.29555000 1.29513000 1.29080000 1.29777000 1.29037006 0.00563699 205690 1496966400 2017.06.09 00:00 1.29520000 1.27431000 1.26348000 1.29600000 1.28884053 0.00702364 367533 1497225600 2017.06.12 00:00 1.27135000 1.26610000 1.26386000 1.27695000 1.28667477 0.00921895 186292 1497312000 2017.06.13 00:00 1.26586000 1.27518000 1.26421000 1.27567000 1.28558003 0.00986664 181871 1497398400 2017.06.14 00:00 1.27520000 1.27524000 1.27233000 1.28180000 1.28459526 0.01013816 251153 1497484800 2017.06.15 00:00 1.27425000 1.27550000 1.26903000 1.27958000 1.28372905 0.01041642 230116 1497571200 2017.06.16 00:00 1.27507000 1.27766000 1.27504000 1.28054000 1.28315104 0.00966456 170592 1497830400 2017.06.19 00:00 1.27588000 1.27368000 1.27230000 1.28144000 1.28224904 0.00932076 119586 1497916800 2017.06.20 00:00 1.27343000 1.26261000 1.26027000 1.27581000 1.28037866 0.01015610 138238 1498003200 2017.06.21 00:00 1.26284000 1.26717000 1.25889000 1.27100000 1.27912069 0.01013233 116626 1498089600 2017.06.22 00:00 1.26697000 1.26836000 1.26536000 1.26915000 1.27809586 0.01003681 97900 1498176000 2017.06.23 00:00 1.26820000 1.27192000 1.26752000 1.27445000 1.27750768 0.01022803 95093 1498435200 2017.06.26 00:00 1.27333000 1.27219000 1.27063000 1.27597000 1.27700124 0.01030552 91543 1498521600 2017.06.27 00:00 1.27226000 1.28125000 1.27160000 1.28610000 1.27740588 0.01009154 123030 1498608000 2017.06.28 00:00 1.28101000 1.29250000 1.27938000 1.29720000 1.27884342 0.01018184 149472 1498694400 2017.06.29 00:00 1.29227000 1.30043000 1.29225000 1.30155000 1.28089928 0.01109661 139837 1498780800 2017.06.30 00:00 1.30044000 1.30271000 1.29448000 1.30300000 1.28297649 0.01223465 132021 1499040000 2017.07.03 00:00 1.29993000 1.29398000 1.29318000 1.30245000 1.28402445 0.01260505 106088 1499126400 2017.07.04 00:00 1.29326000 1.29187000 1.29123000 1.29590000 1.28477164 0.01285244 114062 1499212800 2017.07.05 00:00 1.29187000 1.29329000 1.28935000 1.29479000 1.28558291 0.01303537 111131 1499299200 2017.07.06 00:00 1.29335000 1.29714000 1.29194000 1.29836000 1.28668359 0.01356844 113736 1499385600 2017.07.07 00:00 1.29676000 1.28784000 1.28668000 1.29747000 1.28679372 0.01333061 104547 1499644800 2017.07.10 00:00 1.28759000 1.28811000 1.28542000 1.29080000 1.28691908 0.01254949 78545 1499731200 2017.07.11 00:00 1.28806000 1.28474000 1.28310000 1.29274000 1.28671155 0.01221539 106537 1499817600 2017.07.12 00:00 1.28414000 1.28849000 1.28117000 1.29075000 1.28688093 0.01199526 134642 1499904000 2017.07.13 00:00 1.28824000 1.29382000 1.28680000 1.29551000 1.28754179 0.01197569 115534 1499990400 2017.07.14 00:00 1.29357000 1.31057000 1.29353000 1.31136000 1.28973495 0.01326788 108382 1500249600 2017.07.17 00:00 1.30891000 1.30533000 1.30468000 1.31128000 1.29122020 0.01354666 109293 1500336000 2017.07.18 00:00 1.30510000 1.30403000 1.30050000 1.31258000 1.29244018 0.01248098 143274 1500422400 2017.07.19 00:00 1.30389000 1.30233000 1.30106000 1.30529000 1.29338207 0.01145904 99309 1500508800 2017.07.20 00:00 1.30212000 1.29738000 1.29329000 1.30325000 1.29376282 0.01006194 141149 1500595200 2017.07.21 00:00 1.29684000 1.29941000 1.29534000 1.30198000 1.29430065 0.00886664 117265 1500854400 2017.07.24 00:00 1.29870000 1.30286000 1.29857000 1.30579000 1.29511582 0.00747575 102717 1500940800 2017.07.25 00:00 1.30288000 1.30253000 1.30073000 1.30838000 1.29582194 0.00684873 109101 1501027200 2017.07.26 00:00 1.30222000 1.31205000 1.29993000 1.31226000 1.29736747 0.00743946 131835 1501113600 2017.07.27 00:00 1.31187000 1.30645000 1.30518000 1.31589000 1.29823247 0.00763077 150902 1501200000 2017.07.28 00:00 1.30623000 1.31357000 1.30619000 1.31519000 1.29969319 0.00833634 127895 1501459200 2017.07.31 00:00 1.31180000 1.32112000 1.30969000 1.32249000 1.30173384 0.00965050 117607 1501545600 2017.08.01 00:00 1.32152000 1.32051000 1.31906000 1.32448000 1.30352204 0.01047129 116502 1501632000 2017.08.02 00:00 1.31958000 1.32234000 1.31909000 1.32512000 1.30531423 0.01127346 115301 1501718400 2017.08.03 00:00 1.32188000 1.31371000 1.31122000 1.32676000 1.30611383 0.01141228 133745 1501804800 2017.08.04 00:00 1.31355000 1.30412000 1.30237000 1.31642000 1.30592394 0.01064102 121730 1502064000 2017.08.07 00:00 1.30321000 1.30333000 1.30136000 1.30590000 1.30567690 0.00987523 96986 1502150400 2017.08.08 00:00 1.30341000 1.29934000 1.29524000 1.30534000 1.30507338 0.00886358 103492 1502236800 2017.08.09 00:00 1.29911000 1.30029000 1.29681000 1.30282000 1.30461782 0.00822775 130326 1502323200 2017.08.10 00:00 1.30015000 1.29770000 1.29510000 1.30152000 1.30395898 0.00823190 132384 1502409600 2017.08.11 00:00 1.29751000 1.30090000 1.29395000 1.30313000 1.30366765 0.00822143 128019 1502668800 2017.08.14 00:00 1.29938000 1.29637000 1.29564000 1.30218000 1.30297264 0.00859449 98082 1502755200 2017.08.15 00:00 1.29633000 1.28685000 1.28460000 1.29700000 1.30143715 0.00979159 149845 1502841600 2017.08.16 00:00 1.28687000 1.28915000 1.28410000 1.29030000 1.30026694 0.01057920 180458 1502928000 2017.08.17 00:00 1.28902000 1.28678000 1.28525000 1.29090000 1.29898247 0.01147858 204753 1503014400 2017.08.18 00:00 1.28645000 1.28753000 1.28315000 1.29178000 1.29789176 0.01220976 180213 1503273600 2017.08.21 00:00 1.28526000 1.28983000 1.28470000 1.29165000 1.29712397 0.01261359 129949 1503360000 2017.08.22 00:00 1.28979000 1.28232000 1.28109000 1.29087000 1.29571407 0.01354722 144103 1503446400 2017.08.23 00:00 1.28226000 1.27984000 1.27796000 1.28333000 1.29420225 0.01408325 155503 1503532800 2017.08.24 00:00 1.27970000 1.28010000 1.27739000 1.28368000 1.29285918 0.01465930 153941 1503619200 2017.08.25 00:00 1.27990000 1.28767000 1.27930000 1.28890000 1.29236497 0.01412855 194561 1503878400 2017.08.28 00:00 1.29190000 1.29331000 1.28734000 1.29427000 1.29245498 0.01255603 130877 1503964800 2017.08.29 00:00 1.29319000 1.29188000 1.29149000 1.29789000 1.29240022 0.01088860 208366 1504051200 2017.08.30 00:00 1.29180000 1.29240000 1.28784000 1.29380000 1.29240020 0.00858732 187125 1504137600 2017.08.31 00:00 1.29245000 1.29320000 1.28522000 1.29349000 1.29247637 0.00714936 196637 1504224000 2017.09.01 00:00 1.29300000 1.29560000 1.28861000 1.29953000 1.29277386 0.00673508 193395 1504483200 2017.09.04 00:00 1.29600000 1.29292000 1.29127000 1.29663000 1.29278778 0.00631148 137053 1504569600 2017.09.05 00:00 1.29187000 1.30317000 1.29087000 1.30425000 1.29377656 0.00684241 200513 1504656000 2017.09.06 00:00 1.30294000 1.30431000 1.30184000 1.30822000 1.29477974 0.00745892 195966 1504742400 2017.09.07 00:00 1.30410000 1.31008000 1.30326000 1.31157000 1.29623691 0.00874785 227493 1504828800 2017.09.08 00:00 1.30998000 1.31974000 1.30924000 1.32241000 1.29847530 0.01103975 213286 1505088000 2017.09.11 00:00 1.31785000 1.31644000 1.31611000 1.32223000 1.30018622 0.01246989 160086 1505174400 2017.09.12 00:00 1.31613000 1.32828000 1.31583000 1.32984000 1.30286182 0.01464279 182082 1505260800 2017.09.13 00:00 1.32822000 1.32091000 1.31839000 1.33290000 1.30458070 0.01554348 181422 1505347200 2017.09.14 00:00 1.32060000 1.33955000 1.31485000 1.34058000 1.30791111 0.01804101 217734 1505433600 2017.09.15 00:00 1.33936000 1.35896000 1.33816000 1.36166000 1.31277291 0.02228065 236667 1505692800 2017.09.18 00:00 1.35559000 1.34980000 1.34648000 1.36188000 1.31629930 0.02432365 200617 1505779200 2017.09.19 00:00 1.34942000 1.35127000 1.34687000 1.35516000 1.31962984 0.02539625 213914 1505865600 2017.09.20 00:00 1.34849000 1.34948000 1.34519000 1.36571000 1.32247271 0.02550913 266019 1505952000 2017.09.21 00:00 1.34929000 1.35822000 1.34708000 1.35866000 1.32587721 0.02584258 222282 1506038400 2017.09.22 00:00 1.35769000 1.34845000 1.34499000 1.35962000 1.32802700 0.02542349 232310 1506297600 2017.09.25 00:00 1.34824000 1.34698000 1.34308000 1.35708000 1.32983205 0.02496711 214127 1506384000 2017.09.26 00:00 1.34627000 1.34582000 1.34093000 1.35147000 1.33135471 0.02402619 224234 1506470400 2017.09.27 00:00 1.34568000 1.33871000 1.33636000 1.34614000 1.33205522 0.02254877 242515 1506556800 2017.09.28 00:00 1.33845000 1.34415000 1.33428000 1.34556000 1.33320710 0.02106432 219055 1506643200 2017.09.29 00:00 1.34371000 1.33981000 1.33497000 1.34430000 1.33383595 0.01937481 202881 1506902400 2017.10.02 00:00 1.33667000 1.32764000 1.32561000 1.34025000 1.33324586 0.01718789 196204 1506988800 2017.10.03 00:00 1.32691000 1.32402000 1.32221000 1.32877000 1.33236720 0.01613362 190500 1507075200 2017.10.04 00:00 1.32352000 1.32476000 1.32330000 1.32922000 1.33164271 0.01520812 179524 1507161600 2017.10.05 00:00 1.32440000 1.31175000 1.31076000 1.32501000 1.32974817 0.01589377 180583 1507248000 2017.10.06 00:00 1.31187000 1.30688000 1.30271000 1.31208000 1.32757024 0.01755888 206281 1507507200 2017.10.09 00:00 1.30929000 1.31425000 1.30750000 1.31838000 1.32630165 0.01830896 131562 1507593600 2017.10.10 00:00 1.31404000 1.32031000 1.31311000 1.32260000 1.32573102 0.01866305 170335 1507680000 2017.10.11 00:00 1.32024000 1.32253000 1.31750000 1.32346000 1.32542616 0.01881796 116251 1507766400 2017.10.12 00:00 1.32231000 1.32651000 1.31215000 1.32905000 1.32552938 0.01849671 164327 1507852800 2017.10.13 00:00 1.32592000 1.32863000 1.32461000 1.33379000 1.32582468 0.01678731 146901 1508112000 2017.10.16 00:00 1.32898000 1.32502000 1.32249000 1.33115000 1.32574804 0.01594284 108415 1508198400 2017.10.17 00:00 1.32494000 1.31934000 1.31546000 1.32870000 1.32513775 0.01518686 132306 1508284800 2017.10.18 00:00 1.31876000 1.32033000 1.31397000 1.32114000 1.32467987 0.01437226 123557 1508371200 2017.10.19 00:00 1.32044000 1.31591000 1.31282000 1.32284000 1.32384465 0.01263801 144532 1508457600 2017.10.20 00:00 1.31563000 1.31888000 1.30877000 1.32004000 1.32337182 0.01153463 152512 1508716800 2017.10.23 00:00 1.31788000 1.31962000 1.31575000 1.32270000 1.32301451 0.01034369 117273 1508803200 2017.10.24 00:00 1.31970000 1.31317000 1.31132000 1.32277000 1.32207693 0.00932165 123740 1508889600 2017.10.25 00:00 1.31280000 1.32625000 1.31099000 1.32717000 1.32247437 0.00858849 168568 1508976000 2017.10.26 00:00 1.32511000 1.31616000 1.31466000 1.32791000 1.32187300 0.00713855 147510 1509062400 2017.10.27 00:00 1.31586000 1.31287000 1.30697000 1.31621000 1.32101557 0.00600040 145827 1509321600 2017.10.30 00:00 1.31162000 1.32070000 1.31120000 1.32150000 1.32098552 0.00580681 113666 1509408000 2017.10.31 00:00 1.32076000 1.32827000 1.31916000 1.32885000 1.32167928 0.00618917 119098 1509494400 2017.11.01 00:00 1.32821000 1.32452000 1.32402000 1.33208000 1.32194982 0.00627979 135994 1509580800 2017.11.02 00:00 1.32420000 1.30587000 1.30428000 1.32991000 1.32041841 0.00643384 173314 1509667200 2017.11.03 00:00 1.30574000 1.30742000 1.30392000 1.31322000 1.31918047 0.00628575 123055 1509926400 2017.11.06 00:00 1.30651000 1.31727000 1.30581000 1.31748000 1.31899852 0.00621445 107862 1510012800 2017.11.07 00:00 1.31685000 1.31664000 1.31089000 1.31776000 1.31877390 0.00624463 118985 1510099200 2017.11.08 00:00 1.31643000 1.31158000 1.30862000 1.31757000 1.31808876 0.00642740 112957 1510185600 2017.11.09 00:00 1.31076000 1.31460000 1.30849000 1.31654000 1.31775650 0.00620701 148076 1510272000 2017.11.10 00:00 1.31434000 1.31915000 1.31120000 1.32294000 1.31788921 0.00572282 130132 1510531200 2017.11.13 00:00 1.31588000 1.31166000 1.30618000 1.31800000 1.31729596 0.00560873 125621 1510617600 2017.11.14 00:00 1.31140000 1.31649000 1.30719000 1.31871000 1.31721920 0.00558763 128896 1510704000 2017.11.15 00:00 1.31641000 1.31700000 1.31304000 1.32137000 1.31719832 0.00554247 182047 1510790400 2017.11.16 00:00 1.31683000 1.31933000 1.31352000 1.32076000 1.31740134 0.00557106 152492 1510876800 2017.11.17 00:00 1.31931000 1.32152000 1.31696000 1.32606000 1.31779359 0.00567809 156972 1511136000 2017.11.20 00:00 1.32161000 1.32333000 1.31855000 1.32795000 1.31832087 0.00587546 152221 1511222400 2017.11.21 00:00 1.32311000 1.32379000 1.32094000 1.32674000 1.31884174 0.00596542 129749 1511308800 2017.11.22 00:00 1.32372000 1.33228000 1.32127000 1.33294000 1.32012157 0.00675325 132124 1511395200 2017.11.23 00:00 1.33211000 1.33077000 1.32842000 1.33371000 1.32113571 0.00736855 89299 1511481600 2017.11.24 00:00 1.33017000 1.33331000 1.32785000 1.33599000 1.32229517 0.00792400 117369 1511740800 2017.11.27 00:00 1.33121000 1.33190000 1.33101000 1.33832000 1.32320991 0.00846747 127239 1511827200 2017.11.28 00:00 1.33147000 1.33397000 1.32208000 1.33878000 1.32423468 0.00908653 191229 1511913600 2017.11.29 00:00 1.33384000 1.34089000 1.33300000 1.34480000 1.32582090 0.01038354 180022 1512000000 2017.11.30 00:00 1.34070000 1.35281000 1.34054000 1.35488000 1.32839129 0.01189146 193681 1512086400 2017.12.01 00:00 1.35249000 1.34726000 1.34445000 1.35495000 1.33018831 0.01224099 202556 1512345600 2017.12.04 00:00 1.34373000 1.34799000 1.34113000 1.35386000 1.33188371 0.01303707 177014 1512432000 2017.12.05 00:00 1.34788000 1.34418000 1.33703000 1.34818000 1.33305479 0.01321956 151126 1512518400 2017.12.06 00:00 1.34416000 1.33924000 1.33577000 1.34434000 1.33364385 0.01254874 137696 1512604800 2017.12.07 00:00 1.33881000 1.34730000 1.33198000 1.34851000 1.33494444 0.01246546 138417 1512691200 2017.12.08 00:00 1.34705000 1.34036000 1.33555000 1.35204000 1.33546021 0.01211985 157940 1512950400 2017.12.11 00:00 1.33719000 1.33395000 1.33306000 1.34314000 1.33531638 0.01087426 118915 1513036800 2017.12.12 00:00 1.33370000 1.33173000 1.33029000 1.33799000 1.33497482 0.01004138 129109 1513123200 2017.12.13 00:00 1.33162000 1.34163000 1.33113000 1.34294000 1.33560865 0.00928156 143426 1513209600 2017.12.14 00:00 1.34194000 1.34309000 1.33651000 1.34649000 1.33632116 0.00860979 169519 1513296000 2017.12.15 00:00 1.34284000 1.33219000 1.33013000 1.34475000 1.33592771 0.00807391 150753 1513555200 2017.12.18 00:00 1.33056000 1.33821000 1.33056000 1.34186000 1.33614507 0.00751737 123602 1513641600 2017.12.19 00:00 1.33818000 1.33853000 1.33309000 1.34021000 1.33637221 0.00691964 139402 1513728000 2017.12.20 00:00 1.33831000 1.33754000 1.33717000 1.34202000 1.33648343 0.00681644 127700 1513814400 2017.12.21 00:00 1.33737000 1.33855000 1.33314000 1.33874000 1.33668024 0.00661857 119463 1513900800 2017.12.22 00:00 1.33833000 1.33637000 1.33465000 1.33976000 1.33665070 0.00659034 140215 1514246400 2017.12.26 00:00 1.33585000 1.33745000 1.33475000 1.33892000 1.33672682 0.00646586 86344 1514332800 2017.12.27 00:00 1.33734000 1.34002000 1.33675000 1.34296000 1.33704046 0.00630265 144355 1514419200 2017.12.28 00:00 1.33880000 1.34424000 1.33864000 1.34567000 1.33772613 0.00609254 139564 1514505600 2017.12.29 00:00 1.34302000 1.35061000 1.34266000 1.35443000 1.33895316 0.00535601 150394 1514851200 2018.01.02 00:00 1.35066000 1.35933000 1.34906000 1.36004000 1.34089381 0.00642901 171239 1514937600 2018.01.03 00:00 1.35868000 1.35170000 1.34937000 1.36127000 1.34192297 0.00669727 161364 1515024000 2018.01.04 00:00 1.35095000 1.35514000 1.35055000 1.35598000 1.34318174 0.00742151 157150 1515110400 2018.01.05 00:00 1.35472000 1.35658000 1.35232000 1.35823000 1.34445776 0.00812828 160016 1515369600 2018.01.08 00:00 1.35518000 1.35670000 1.35229000 1.35855000 1.34562369 0.00880115 136098 1515456000 2018.01.09 00:00 1.35648000 1.35396000 1.35058000 1.35822000 1.34641763 0.00910797 146505 1515542400 2018.01.10 00:00 1.35401000 1.35072000 1.34817000 1.35621000 1.34682738 0.00881318 214626 1515628800 2018.01.11 00:00 1.35029000 1.35398000 1.34580000 1.35549000 1.34750858 0.00840598 204533 1515715200 2018.01.12 00:00 1.35320000 1.37321000 1.35320000 1.37445000 1.34995633 0.01041415 242667 1515974400 2018.01.15 00:00 1.37262000 1.37956000 1.37237000 1.38199000 1.35277573 0.01272649 191333 1516060800 2018.01.16 00:00 1.37874000 1.37908000 1.37419000 1.38058000 1.35528090 0.01369918 199711 1516147200 2018.01.17 00:00 1.37913000 1.38275000 1.37568000 1.39427000 1.35789700 0.01501371 260531 1516233600 2018.01.18 00:00 1.38256000 1.38933000 1.38049000 1.39132000 1.36089062 0.01656312 233695 1516320000 2018.01.19 00:00 1.38918000 1.38572000 1.38384000 1.39453000 1.36325532 0.01713520 236289 1516579200 2018.01.22 00:00 1.38856000 1.39878000 1.38570000 1.39906000 1.36663863 0.01864812 199103 1516665600 2018.01.23 00:00 1.39834000 1.39993000 1.39158000 1.40276000 1.36980923 0.01944700 230780 1516752000 2018.01.24 00:00 1.39946000 1.42351000 1.39943000 1.42630000 1.37492359 0.02240473 286398 1516838400 2018.01.25 00:00 1.42375000 1.41391000 1.40830000 1.43454000 1.37863658 0.02335797 400593 1516924800 2018.01.26 00:00 1.41334000 1.41498000 1.41078000 1.42856000 1.38209786 0.02407139 343642 1517184000 2018.01.29 00:00 1.41289000 1.40763000 1.40251000 1.41585000 1.38452949 0.02412157 288165 1517270400 2018.01.30 00:00 1.40734000 1.41490000 1.39799000 1.41668000 1.38742192 0.02487203 305027 1517356800 2018.01.31 00:00 1.41436000 1.41932000 1.41216000 1.42328000 1.39045983 0.02503377 363177 1517443200 2018.02.01 00:00 1.41870000 1.42628000 1.41589000 1.42783000 1.39387128 0.02549087 296728 1517529600 2018.02.02 00:00 1.42525000 1.41164000 1.41015000 1.42782000 1.39556354 0.02461568 295389 1517788800 2018.02.05 00:00 1.40992000 1.39588000 1.39547000 1.41507000 1.39559368 0.02303319 342862 1517875200 2018.02.06 00:00 1.39530000 1.39505000 1.38363000 1.39995000 1.39554190 0.02106892 428428 1517961600 2018.02.07 00:00 1.39428000 1.38810000 1.38486000 1.39944000 1.39483315 0.01870153 296004 1518048000 2018.02.08 00:00 1.38774000 1.39112000 1.38457000 1.40672000 1.39447951 0.01644498 394064 1518134400 2018.02.09 00:00 1.39101000 1.38285000 1.37646000 1.39871000 1.39337194 0.01637287 368513 1518393600 2018.02.12 00:00 1.38037000 1.38376000 1.37959000 1.38760000 1.39245652 0.01662945 236114 1518480000 2018.02.13 00:00 1.38327000 1.38922000 1.38325000 1.39243000 1.39214828 0.01653218 241623 1518566400 2018.02.14 00:00 1.38901000 1.39983000 1.37999000 1.40166000 1.39287987 0.01608017 311132 1518652800 2018.02.15 00:00 1.39939000 1.40993000 1.39939000 1.41044000 1.39450369 0.01560420 287164 1518739200 2018.02.16 00:00 1.40975000 1.40258000 1.39966000 1.41450000 1.39527286 0.01515614 258331 1518998400 2018.02.19 00:00 1.40107000 1.39966000 1.39588000 1.40495000 1.39569069 0.01494497 166390 1519084800 2018.02.20 00:00 1.39944000 1.39954000 1.39313000 1.40244000 1.39605729 0.01475176 230046 1519171200 2018.02.21 00:00 1.39922000 1.39169000 1.39043000 1.40088000 1.39564136 0.01363501 283389 1519257600 2018.02.22 00:00 1.39171000 1.39546000 1.38567000 1.39892000 1.39562408 0.01301585 249078 1519344000 2018.02.23 00:00 1.39507000 1.39700000 1.39043000 1.40056000 1.39575512 0.01223216 213276 1519603200 2018.02.26 00:00 1.39822000 1.39662000 1.39281000 1.40702000 1.39583749 0.01191633 208319 1519689600 2018.02.27 00:00 1.39655000 1.39092000 1.38577000 1.39964000 1.39536916 0.01129540 255336 1519776000 2018.02.28 00:00 1.39049000 1.37593000 1.37568000 1.39166000 1.39351781 0.01114126 251479 1519862400 2018.03.01 00:00 1.37603000 1.37756000 1.37117000 1.37854000 1.39199802 0.00927941 290853 1519948800 2018.03.02 00:00 1.37735000 1.38024000 1.37555000 1.38167000 1.39087821 0.00867855 271257 1520208000 2018.03.05 00:00 1.37994000 1.38480000 1.37664000 1.38776000 1.39029933 0.00877931 250529 1520294400 2018.03.06 00:00 1.38485000 1.38880000 1.38166000 1.39294000 1.39015654 0.00873847 243436 1520380800 2018.03.07 00:00 1.38854000 1.39038000 1.38462000 1.39124000 1.39017782 0.00872351 255422 1520467200 2018.03.08 00:00 1.38893000 1.38126000 1.37813000 1.39101000 1.38932850 0.00905440 261619 1520553600 2018.03.09 00:00 1.38046000 1.38498000 1.37880000 1.38890000 1.38891436 0.00907699 245227 1520812800 2018.03.12 00:00 1.38409000 1.38727000 1.38409000 1.38798000 1.38875775 0.00905173 9046