Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.76401000 1.76432000 0.00001000 5.00000000 31.00000000 0.00001000 0.74633000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1063926000 2003.09.18 23:00 2.43610000 2.45880000 2.41270000 2.46410000 2.45880000 0.00000000 8011 1064530800 2003.09.25 23:00 2.45880000 2.45080000 2.42520000 2.47680000 2.45803810 0.00000000 9512 1065135600 2003.10.02 23:00 2.45070000 2.40720000 2.39520000 2.45720000 2.45319637 0.00000000 8051 1065740400 2003.10.09 23:00 2.40720000 2.42240000 2.40050000 2.43480000 2.45026338 0.00000000 5341 1066345200 2003.10.16 23:00 2.42240000 2.42390000 2.38870000 2.43090000 2.44775259 0.00000000 8291 1066953600 2003.10.24 00:00 2.42390000 2.39460000 2.39130000 2.42930000 2.44269043 0.00000000 4662 1067558400 2003.10.31 00:00 2.39450000 2.36170000 2.34560000 2.41460000 2.43497706 0.00000000 10521 1068163200 2003.11.07 00:00 2.36170000 2.34250000 2.32520000 2.36670000 2.42616972 0.00000000 6392 1068768000 2003.11.14 00:00 2.34240000 2.35340000 2.34140000 2.38510000 2.41923927 0.00000000 7632 1069372800 2003.11.21 00:00 2.35350000 2.37720000 2.34630000 2.38760000 2.41523553 0.00000000 5908 1069977600 2003.11.28 00:00 2.37720000 2.34870000 2.33840000 2.38410000 2.40889881 0.00000000 6291 1070582400 2003.12.05 00:00 2.34870000 2.35260000 2.33630000 2.37630000 2.40353702 0.00000000 7611 1071187200 2003.12.12 00:00 2.35260000 2.39740000 2.34290000 2.40350000 2.40295254 0.00000000 7641 1071792000 2003.12.19 00:00 2.39740000 2.39080000 2.38070000 2.40920000 2.40179516 0.00000000 5041 1072396800 2003.12.26 00:00 2.39080000 2.36450000 2.35980000 2.39290000 2.39824324 0.00000000 3982 1073001600 2004.01.02 00:00 2.36440000 2.38070000 2.34120000 2.38180000 2.39657245 0.00000000 6491 1073606400 2004.01.09 00:00 2.38070000 2.35260000 2.34490000 2.38630000 2.39238460 0.00000000 5471 1074211200 2004.01.16 00:00 2.35260000 2.36430000 2.35260000 2.38330000 2.38970988 0.00000000 4989 1074816000 2004.01.23 00:00 2.36430000 2.38880000 2.33230000 2.40200000 2.38962322 0.00000000 11509 1075420800 2004.01.30 00:00 2.38880000 2.39840000 2.38520000 2.41460000 2.39045911 0.03286467 4921 1076025600 2004.02.06 00:00 2.39840000 2.38700000 2.38360000 2.41330000 2.39012967 0.02902306 4801 1076630400 2004.02.13 00:00 2.38700000 2.41520000 2.37490000 2.43060000 2.39251732 0.02716774 8321 1077235200 2004.02.20 00:00 2.41520000 2.41370000 2.40110000 2.43630000 2.39453472 0.02825216 6891 1077840000 2004.02.27 00:00 2.41370000 2.42730000 2.40190000 2.45830000 2.39765522 0.03004118 9938 1078444800 2004.03.05 00:00 2.42730000 2.46300000 2.40120000 2.48240000 2.40387853 0.03596812 12671 1079049600 2004.03.12 00:00 2.46300000 2.44720000 2.43340000 2.47110000 2.40800439 0.03930524 5952 1079654400 2004.03.19 00:00 2.44710000 2.43080000 2.42490000 2.46720000 2.41017540 0.03933719 6840 1080255600 2004.03.25 23:00 2.43070000 2.41840000 2.39380000 2.44580000 2.41095869 0.03672028 9180 1080860400 2004.04.01 23:00 2.41830000 2.40050000 2.39500000 2.42980000 2.40996263 0.03404851 5190 1081465200 2004.04.08 23:00 2.40040000 2.41610000 2.38740000 2.44700000 2.41054714 0.03349564 10342 1082070000 2004.04.15 23:00 2.41620000 2.42280000 2.40940000 2.44530000 2.41171408 0.03099101 6540 1082674800 2004.04.22 23:00 2.42280000 2.46290000 2.41250000 2.47310000 2.41658893 0.03138908 8129 1083279600 2004.04.29 23:00 2.46290000 2.53860000 2.44160000 2.54280000 2.42820903 0.04361432 12680 1083884400 2004.05.06 23:00 2.53870000 2.54290000 2.51200000 2.57670000 2.43913198 0.05243651 12541 1084489200 2004.05.13 23:00 2.54290000 2.56210000 2.53190000 2.60390000 2.45084322 0.05949115 12500 1085094000 2004.05.20 23:00 2.56210000 2.56570000 2.54950000 2.57690000 2.46178196 0.06549548 5157 1085698800 2004.05.27 23:00 2.56570000 2.64660000 2.55660000 2.68650000 2.47938368 0.07699627 17891 1086303600 2004.06.03 23:00 2.64660000 2.63090000 2.60170000 2.66420000 2.49381380 0.08320796 10931 1086908400 2004.06.10 23:00 2.63090000 2.66790000 2.61910000 2.70850000 2.51039344 0.09232686 14181 1087513200 2004.06.17 23:00 2.66790000 2.60800000 2.59390000 2.67500000 2.51968930 0.09368135 10222 1088118000 2004.06.24 23:00 2.60790000 2.57130000 2.56170000 2.62960000 2.52460461 0.09067119 9939 1088722800 2004.07.01 23:00 2.57130000 2.57250000 2.55240000 2.58580000 2.52916607 0.08881071 6580 1089327600 2004.07.08 23:00 2.57250000 2.55930000 2.55450000 2.57870000 2.53203597 0.08567347 3521 1089932400 2004.07.15 23:00 2.55930000 2.58310000 2.53420000 2.59520000 2.53689921 0.08371840 9841 1090537200 2004.07.22 23:00 2.58310000 2.59520000 2.57720000 2.61760000 2.54245167 0.08360230 6888 1091142000 2004.07.29 23:00 2.59520000 2.57920000 2.57630000 2.61310000 2.54595151 0.08149511 5761 1091746800 2004.08.05 23:00 2.57920000 2.57010000 2.54900000 2.58740000 2.54825137 0.07755024 6762 1092351600 2004.08.12 23:00 2.57000000 2.51430000 2.50990000 2.57790000 2.54501790 0.07248174 8031 1092956400 2004.08.19 23:00 2.51430000 2.54560000 2.51120000 2.56150000 2.54507334 0.06486863 6949 1093561200 2004.08.26 23:00 2.54560000 2.56780000 2.54300000 2.58010000 2.54723778 0.05761085 5201 1094166000 2004.09.02 23:00 2.56780000 2.58210000 2.55200000 2.60260000 2.55055800 0.04943144 8691 1094770800 2004.09.09 23:00 2.58210000 2.57220000 2.55020000 2.58950000 2.55261914 0.04439190 6862 1095375600 2004.09.16 23:00 2.57210000 2.52760000 2.51180000 2.57210000 2.55023636 0.04604119 7629 1095980400 2004.09.23 23:00 2.52760000 2.47690000 2.47470000 2.54370000 2.54325195 0.05272187 8722 1096585200 2004.09.30 23:00 2.47680000 2.44070000 2.43710000 2.49590000 2.53348510 0.06231448 8151 1097190000 2004.10.07 23:00 2.44070000 2.46910000 2.43020000 2.48430000 2.52735318 0.06671245 7999 1097794800 2004.10.14 23:00 2.46910000 2.47020000 2.45710000 2.48830000 2.52191002 0.06508197 6131 1098399600 2004.10.21 23:00 2.47020000 2.45410000 2.44170000 2.47490000 2.51545192 0.06503183 5031 1099008000 2004.10.29 00:00 2.45410000 2.43340000 2.42320000 2.47160000 2.50763746 0.06135651 7622 1099612800 2004.11.05 00:00 2.43330000 2.41350000 2.40280000 2.45530000 2.49867198 0.06398574 8539 1100217600 2004.11.12 00:00 2.41350000 2.37090000 2.36270000 2.41720000 2.48650322 0.07203821 6641 1100822400 2004.11.19 00:00 2.37090000 2.39660000 2.36480000 2.40680000 2.47794101 0.07505111 5831 1101427200 2004.11.26 00:00 2.39660000 2.48620000 2.39360000 2.49970000 2.47872758 0.07257544 12261 1102032000 2004.12.03 00:00 2.48620000 2.55040000 2.48270000 2.56270000 2.48555353 0.06873541 9581 1102636800 2004.12.10 00:00 2.55040000 2.54080000 2.52460000 2.56830000 2.49081510 0.06458994 7781 1103241600 2004.12.17 00:00 2.54080000 2.50320000 2.49090000 2.55850000 2.49199461 0.06149912 9773 1103846400 2004.12.24 00:00 2.50310000 2.45620000 2.44930000 2.50360000 2.48858560 0.05941035 6171 1104451200 2004.12.31 00:00 2.45620000 2.47030000 2.43230000 2.47680000 2.48684411 0.05923371 7511 1105056000 2005.01.07 00:00 2.47030000 2.46420000 2.45150000 2.48180000 2.48468753 0.05785149 5462 1105660800 2005.01.14 00:00 2.46410000 2.44130000 2.43020000 2.48360000 2.48055539 0.05514319 8401 1106265600 2005.01.21 00:00 2.44130000 2.43810000 2.42200000 2.44790000 2.47651202 0.05036442 4861 1106870400 2005.01.28 00:00 2.43810000 2.43540000 2.42170000 2.45580000 2.47259659 0.04543800 6562 1107475200 2005.02.04 00:00 2.43530000 2.37730000 2.37300000 2.44460000 2.46352072 0.04604577 8521 1108080000 2005.02.11 00:00 2.37730000 2.40390000 2.37310000 2.42340000 2.45784256 0.04665470 7420 1108684800 2005.02.18 00:00 2.40390000 2.43950000 2.39600000 2.44510000 2.45609565 0.04644343 6261 1109289600 2005.02.25 00:00 2.43950000 2.43310000 2.42220000 2.45970000 2.45390558 0.04635069 6852 1109894400 2005.03.04 00:00 2.43300000 2.42870000 2.41220000 2.44540000 2.45150505 0.04624705 6202 1110499200 2005.03.11 00:00 2.42860000 2.41670000 2.41440000 2.44120000 2.44819029 0.04654874 4180 1111104000 2005.03.18 00:00 2.41660000 2.42300000 2.39700000 2.42830000 2.44579121 0.04664179 5621 1111705200 2005.03.24 23:00 2.42300000 2.43960000 2.41500000 2.45000000 2.44520157 0.04610379 5359 1112310000 2005.03.31 23:00 2.43960000 2.44150000 2.43170000 2.46480000 2.44484904 0.04304907 6431 1112914800 2005.04.07 23:00 2.44150000 2.46190000 2.42700000 2.46430000 2.44647294 0.04158049 5457 1113519600 2005.04.14 23:00 2.46190000 2.44730000 2.44630000 2.49910000 2.44655171 0.04061296 9101 1114124400 2005.04.21 23:00 2.44730000 2.44280000 2.43900000 2.45960000 2.44619440 0.03331791 3689 1114729200 2005.04.28 23:00 2.44280000 2.43710000 2.42700000 2.45080000 2.44532827 0.02562856 4191 1115334000 2005.05.05 23:00 2.43710000 2.43360000 2.41270000 2.44450000 2.44421129 0.02186177 6029 1115938800 2005.05.12 23:00 2.43360000 2.41750000 2.41460000 2.44750000 2.44166736 0.02154528 4971 1116543600 2005.05.19 23:00 2.41750000 2.39040000 2.38790000 2.42100000 2.43678475 0.02169860 3911 1117148400 2005.05.26 23:00 2.39040000 2.39780000 2.38990000 2.42500000 2.43307192 0.02127863 6272 1117753200 2005.06.02 23:00 2.39790000 2.38000000 2.36890000 2.40240000 2.42801745 0.02294983 4922 1118358000 2005.06.09 23:00 2.37990000 2.35360000 2.34470000 2.38200000 2.42093008 0.02712179 4831 1118962800 2005.06.16 23:00 2.35360000 2.37100000 2.33610000 2.37600000 2.41617483 0.02886605 6259 1119567600 2005.06.23 23:00 2.37100000 2.35660000 2.33740000 2.38460000 2.41050104 0.03102992 8001 1120172400 2005.06.30 23:00 2.35660000 2.34070000 2.33730000 2.38080000 2.40385332 0.03573026 7111 1120777200 2005.07.07 23:00 2.34070000 2.33700000 2.33380000 2.35580000 2.39748634 0.03903200 4031 1121382000 2005.07.14 23:00 2.33700000 2.27510000 2.26770000 2.34250000 2.38583049 0.04892868 8789 1121986800 2005.07.21 23:00 2.27510000 2.32140000 2.27500000 2.32350000 2.37969426 0.05148230 5071 1122591600 2005.07.28 23:00 2.32140000 2.31700000 2.29830000 2.32870000 2.37372338 0.05411274 5641 1123196400 2005.08.04 23:00 2.31700000 2.34730000 2.30910000 2.35380000 2.37120686 0.05391746 5902 1123801200 2005.08.11 23:00 2.34740000 2.39190000 2.34360000 2.39480000 2.37317764 0.05149492 5810 1124406000 2005.08.18 23:00 2.39190000 2.38290000 2.36790000 2.39340000 2.37410358 0.04910204 4219 1125010800 2005.08.25 23:00 2.38290000 2.40810000 2.38130000 2.41210000 2.37734133 0.04552108 3632 1125615600 2005.09.01 23:00 2.40820000 2.37560000 2.37410000 2.40990000 2.37717549 0.04273740 3910 1126220400 2005.09.08 23:00 2.37550000 2.35570000 2.34580000 2.37970000 2.37513021 0.04008820 4801 1126825200 2005.09.15 23:00 2.35570000 2.34790000 2.33840000 2.36370000 2.37253685 0.03750458 4290 1127430000 2005.09.22 23:00 2.34780000 2.31280000 2.30960000 2.35430000 2.36684763 0.03573643 5459 1128034800 2005.09.29 23:00 2.31280000 2.30410000 2.29570000 2.31910000 2.36087166 0.03492853 3802 1128639600 2005.10.06 23:00 2.30400000 2.35320000 2.30400000 2.35590000 2.36014103 0.03414917 5452 1129244400 2005.10.13 23:00 2.35330000 2.36240000 2.33200000 2.37050000 2.36035617 0.03316691 6810 1129849200 2005.10.20 23:00 2.36240000 2.36460000 2.34710000 2.37310000 2.36076034 0.03303086 4981 1130457600 2005.10.28 00:00 2.36460000 2.39030000 2.36140000 2.39900000 2.36357364 0.03458575 4951 1131062400 2005.11.04 00:00 2.39030000 2.37690000 2.36180000 2.39260000 2.36484282 0.03515157 4821 1131667200 2005.11.11 00:00 2.37690000 2.34010000 2.33840000 2.39010000 2.36248636 0.03463559 6661 1132272000 2005.11.18 00:00 2.34010000 2.32920000 2.32510000 2.34520000 2.35931623 0.03406044 2949 1132876800 2005.11.25 00:00 2.32920000 2.31440000 2.31300000 2.34540000 2.35503850 0.03409152 5019 1133481600 2005.12.02 00:00 2.31440000 2.33740000 2.30040000 2.34020000 2.35335864 0.02915048 5661 1134086400 2005.12.09 00:00 2.33740000 2.38140000 2.33210000 2.38690000 2.35602924 0.02895134 6570 1134691200 2005.12.16 00:00 2.38150000 2.38110000 2.36700000 2.39780000 2.35841694 0.02811366 6132 1135296000 2005.12.23 00:00 2.38100000 2.34620000 2.33860000 2.38900000 2.35725342 0.02813543 6601 1135900800 2005.12.30 00:00 2.34620000 2.34650000 2.34030000 2.38020000 2.35622928 0.02710912 7969 1136505600 2006.01.06 00:00 2.34650000 2.35110000 2.32960000 2.35850000 2.35574078 0.02643228 5312 1137110400 2006.01.13 00:00 2.35120000 2.36660000 2.33250000 2.36930000 2.35677499 0.02401151 5838 1137715200 2006.01.20 00:00 2.36660000 2.35270000 2.35020000 2.38390000 2.35638690 0.02356104 5369 1138320000 2006.01.27 00:00 2.35270000 2.35190000 2.34290000 2.36590000 2.35595957 0.02347959 4521 1138924800 2006.02.03 00:00 2.35190000 2.36430000 2.34430000 2.36850000 2.35675390 0.02365290 3601 1139529600 2006.02.10 00:00 2.36430000 2.35530000 2.33560000 2.36750000 2.35661543 0.02149609 5499 1140134400 2006.02.17 00:00 2.35530000 2.35830000 2.34870000 2.37380000 2.35677587 0.01801363 4721 1140739200 2006.02.24 00:00 2.35830000 2.35460000 2.33510000 2.36390000 2.35656864 0.01799776 5391 1141344000 2006.03.03 00:00 2.35460000 2.35870000 2.35040000 2.37220000 2.35677163 0.01796346 3951 1141948800 2006.03.10 00:00 2.35870000 2.41460000 2.35080000 2.41760000 2.36227909 0.02229890 7771 1142553600 2006.03.17 00:00 2.41460000 2.45610000 2.40850000 2.46090000 2.37121442 0.03138871 6349 1143154800 2006.03.23 23:00 2.45610000 2.42640000 2.42230000 2.48430000 2.37647019 0.03515307 9449 1143759600 2006.03.30 23:00 2.42640000 2.40030000 2.38490000 2.44410000 2.37873969 0.03527771 9231 1144364400 2006.04.06 23:00 2.40030000 2.40390000 2.37490000 2.41480000 2.38113591 0.03458124 7612 1144969200 2006.04.13 23:00 2.40400000 2.39170000 2.38660000 2.41740000 2.38214202 0.03149933 4940 1145574000 2006.04.20 23:00 2.39160000 2.40010000 2.36680000 2.40470000 2.38385230 0.03041422 6750 1146178800 2006.04.27 23:00 2.40010000 2.40690000 2.38180000 2.41990000 2.38604732 0.03123782 6941 1146783600 2006.05.04 23:00 2.40690000 2.44860000 2.39720000 2.45380000 2.39200472 0.03528621 7169 1147388400 2006.05.11 23:00 2.44860000 2.47860000 2.44530000 2.48640000 2.40025189 0.04033347 5212 1147993200 2006.05.18 23:00 2.47870000 2.45070000 2.44580000 2.51240000 2.40505647 0.04107625 10530 1148598000 2006.05.25 23:00 2.45060000 2.50430000 2.44700000 2.51310000 2.41450823 0.04665751 7869 1149202800 2006.06.01 23:00 2.50430000 2.45940000 2.45500000 2.51670000 2.41878364 0.04739746 7887 1149807600 2006.06.08 23:00 2.45940000 2.50280000 2.45530000 2.50830000 2.42678520 0.05015656 6261 1150412400 2006.06.15 23:00 2.50280000 2.48410000 2.47950000 2.51150000 2.43224375 0.04992652 4531 1151017200 2006.06.22 23:00 2.48410000 2.48770000 2.46240000 2.49820000 2.43752530 0.04997257 6819 1151622000 2006.06.29 23:00 2.48770000 2.46060000 2.45340000 2.48910000 2.43972289 0.04704357 4431 1152226800 2006.07.06 23:00 2.46060000 2.44040000 2.42700000 2.46760000 2.43978738 0.04338263 6110 1152831600 2006.07.13 23:00 2.44030000 2.47000000 2.42410000 2.47300000 2.44266477 0.03948034 6802 1153436400 2006.07.20 23:00 2.47010000 2.42780000 2.42430000 2.47280000 2.44124908 0.03504256 5482 1154041200 2006.07.27 23:00 2.42770000 2.49210000 2.42680000 2.49650000 2.44609202 0.03555403 7501 1154646000 2006.08.03 23:00 2.49210000 2.46780000 2.45730000 2.51390000 2.44815945 0.03563551 8909 1155250800 2006.08.10 23:00 2.46780000 2.47880000 2.46170000 2.49080000 2.45107760 0.03569895 4721 1155855600 2006.08.17 23:00 2.47880000 2.49500000 2.46720000 2.49860000 2.45526068 0.03471569 4679 1156460400 2006.08.24 23:00 2.49500000 2.48570000 2.48110000 2.50300000 2.45815966 0.03302939 3451 1157065200 2006.08.31 23:00 2.48570000 2.47240000 2.45120000 2.48600000 2.45951589 0.02935387 5649 1157670000 2006.09.07 23:00 2.47240000 2.49870000 2.47030000 2.50730000 2.46324771 0.02632406 4791 1158274800 2006.09.14 23:00 2.49870000 2.53220000 2.48660000 2.53500000 2.46981459 0.02521783 6350 1158879600 2006.09.21 23:00 2.53220000 2.51160000 2.49660000 2.53690000 2.47379416 0.02520374 6019 1159484400 2006.09.28 23:00 2.51160000 2.51810000 2.50670000 2.54150000 2.47801376 0.02609011 6311 1160089200 2006.10.05 23:00 2.51810000 2.47060000 2.46910000 2.52140000 2.47730769 0.02556730 5711 1160694000 2006.10.12 23:00 2.47060000 2.48110000 2.46490000 2.48720000 2.47766886 0.02479576 3411 1161298800 2006.10.19 23:00 2.48110000 2.46740000 2.45920000 2.48370000 2.47669087 0.02476533 3549 1161907200 2006.10.27 00:00 2.46740000 2.46830000 2.45880000 2.47670000 2.47589174 0.02427996 3491 1162512000 2006.11.03 00:00 2.46830000 2.48810000 2.45710000 2.49590000 2.47705443 0.02416038 5772 1163116800 2006.11.10 00:00 2.48820000 2.46360000 2.45440000 2.49810000 2.47577306 0.02439378 6292 1163721600 2006.11.17 00:00 2.46350000 2.47860000 2.45880000 2.48640000 2.47604229 0.02411468 4047 1164326400 2006.11.24 00:00 2.47860000 2.51080000 2.47410000 2.51270000 2.47935255 0.02317559 4510 1164931200 2006.12.01 00:00 2.51090000 2.48570000 2.47710000 2.51850000 2.47995707 0.02299185 5768 1165536000 2006.12.08 00:00 2.48560000 2.49650000 2.48300000 2.51710000 2.48153259 0.01956887 5740 1166140800 2006.12.15 00:00 2.49660000 2.49680000 2.49070000 2.52000000 2.48298663 0.01926615 5861 1166745600 2006.12.22 00:00 2.49680000 2.48020000 2.47540000 2.50170000 2.48272123 0.01906065 3610 1167350400 2006.12.29 00:00 2.48010000 2.47630000 2.45670000 2.48580000 2.48210969 0.01930063 5441 1167955200 2007.01.05 00:00 2.47630000 2.50000000 2.46420000 2.50730000 2.48381353 0.01895184 6251 1168560000 2007.01.12 00:00 2.50000000 2.49850000 2.49230000 2.51360000 2.48521224 0.01884300 4111 1169164800 2007.01.19 00:00 2.49850000 2.53260000 2.49570000 2.54280000 2.48972536 0.02027673 6031 1169769600 2007.01.26 00:00 2.53260000 2.53780000 2.52440000 2.54850000 2.49430390 0.02230965 4320 1170374400 2007.02.02 00:00 2.53780000 2.50980000 2.49710000 2.54400000 2.49577971 0.02102660 6599 1170979200 2007.02.09 00:00 2.50980000 2.47690000 2.47650000 2.52550000 2.49398165 0.02089625 6511 1171584000 2007.02.16 00:00 2.47690000 2.47890000 2.46610000 2.49110000 2.49254530 0.02023242 4801 1172188800 2007.02.23 00:00 2.47890000 2.48400000 2.46960000 2.50090000 2.49173146 0.01965731 5751 1172793600 2007.03.02 00:00 2.48400000 2.47570000 2.47100000 2.49840000 2.49020466 0.01979003 4669 1173398400 2007.03.09 00:00 2.47570000 2.43900000 2.43740000 2.48140000 2.48532802 0.02253540 5131 1174003200 2007.03.16 00:00 2.43900000 2.43540000 2.41950000 2.45310000 2.48057297 0.02567043 6361 1174604400 2007.03.22 23:00 2.43540000 2.43140000 2.41880000 2.44340000 2.47588983 0.02889720 4521 1175209200 2007.03.29 23:00 2.43140000 2.40730000 2.40050000 2.44620000 2.46935747 0.03435300 6731 1175814000 2007.04.05 23:00 2.40730000 2.38400000 2.37740000 2.40980000 2.46122818 0.04157575 4169 1176418800 2007.04.12 23:00 2.38400000 2.39140000 2.37780000 2.41440000 2.45457788 0.04497192 6601 1177023600 2007.04.19 23:00 2.39140000 2.40660000 2.39080000 2.42490000 2.45000856 0.04715005 5318 1177628400 2007.04.26 23:00 2.40660000 2.42560000 2.40090000 2.43190000 2.44768393 0.04703779 4319 1178233200 2007.05.03 23:00 2.42560000 2.38240000 2.37940000 2.42910000 2.44146642 0.04968015 5621 1178838000 2007.05.10 23:00 2.38240000 2.39690000 2.37290000 2.40620000 2.43722200 0.05111546 5211 1179442800 2007.05.17 23:00 2.39690000 2.42500000 2.39270000 2.42850000 2.43605800 0.05076654 4351 1180047600 2007.05.24 23:00 2.42500000 2.38120000 2.37880000 2.42870000 2.43083343 0.05142201 5601 1180652400 2007.05.31 23:00 2.38120000 2.33170000 2.32870000 2.39120000 2.42139215 0.05573323 7551 1181257200 2007.06.07 23:00 2.33170000 2.34560000 2.32920000 2.35990000 2.41417385 0.05397113 4742 1181862000 2007.06.14 23:00 2.34570000 2.36120000 2.34420000 2.36380000 2.40912872 0.04856056 2388 1182466800 2007.06.21 23:00 2.36120000 2.36620000 2.34980000 2.39110000 2.40504027 0.04447662 7761 1183071600 2007.06.28 23:00 2.36620000 2.34410000 2.34150000 2.36630000 2.39923643 0.04399053 2751 1183676400 2007.07.05 23:00 2.34410000 2.33920000 2.33480000 2.36240000 2.39351868 0.04258095 5031 1184281200 2007.07.12 23:00 2.33920000 2.33620000 2.32440000 2.34740000 2.38805976 0.03953199 4310 1184886000 2007.07.19 23:00 2.33610000 2.37440000 2.31060000 2.38120000 2.38675883 0.03438638 10291 1185490800 2007.07.26 23:00 2.37440000 2.38480000 2.35510000 2.39460000 2.38657227 0.03232051 6861 1186095600 2007.08.02 23:00 2.38480000 2.39360000 2.35040000 2.40250000 2.38724158 0.03060284 9541 1186700400 2007.08.09 23:00 2.39360000 2.48290000 2.38010000 2.56380000 2.39635191 0.03816505 27811 1187305200 2007.08.16 23:00 2.48290000 2.43460000 2.43190000 2.50510000 2.39999458 0.04030152 9811 1187910000 2007.08.23 23:00 2.43460000 2.46290000 2.42050000 2.48640000 2.40598557 0.04455326 10351 1188514800 2007.08.30 23:00 2.46290000 2.45290000 2.43120000 2.47190000 2.41045361 0.04727267 7141 1189119600 2007.09.06 23:00 2.45290000 2.38200000 2.38170000 2.48140000 2.40774375 0.04660316 12854 1189724400 2007.09.13 23:00 2.38200000 2.33560000 2.31030000 2.40180000 2.40087291 0.04647609 13679 1190329200 2007.09.20 23:00 2.33560000 2.30530000 2.28800000 2.34210000 2.39177073 0.04832790 7802 1190934000 2007.09.27 23:00 2.30520000 2.27550000 2.26700000 2.31660000 2.38069733 0.05270594 6942 1191538800 2007.10.04 23:00 2.27540000 2.25070000 2.24350000 2.28290000 2.36831663 0.05778931 5411 1192143600 2007.10.11 23:00 2.25070000 2.30100000 2.24250000 2.30460000 2.36190552 0.05942280 7400 1192748400 2007.10.18 23:00 2.30110000 2.23550000 2.23480000 2.31980000 2.34986690 0.06588110 10453 1193356800 2007.10.26 00:00 2.23540000 2.26290000 2.21850000 2.28200000 2.34158434 0.06968414 9942 1193961600 2007.11.02 00:00 2.26300000 2.28990000 2.23090000 2.30290000 2.33666202 0.07129028 11728 1194566400 2007.11.09 00:00 2.28990000 2.30040000 2.27890000 2.35130000 2.33320850 0.07203664 13449 1195171200 2007.11.16 00:00 2.30040000 2.34920000 2.28350000 2.38310000 2.33473150 0.07179830 15059 1195776000 2007.11.23 00:00 2.34920000 2.32770000 2.31760000 2.38870000 2.33406183 0.07192507 12062 1196380800 2007.11.30 00:00 2.32760000 2.31530000 2.30100000 2.36830000 2.33227499 0.07235969 12231 1196985600 2007.12.07 00:00 2.31530000 2.34100000 2.29230000 2.35020000 2.33310594 0.07163730 9002 1197590400 2007.12.14 00:00 2.34110000 2.28580000 2.28030000 2.36050000 2.32860061 0.07201185 10523 1198195200 2007.12.21 00:00 2.28570000 2.27650000 2.26470000 2.28860000 2.32363865 0.07198775 3879 1198800000 2007.12.28 00:00 2.27650000 2.26470000 2.23010000 2.28750000 2.31802545 0.06407888 10312 1199404800 2008.01.04 00:00 2.26460000 2.19540000 2.17430000 2.27410000 2.30634683 0.06433756 13041 1200009600 2008.01.11 00:00 2.19540000 2.21990000 2.16900000 2.26340000 2.29811380 0.05677853 16431 1200614400 2008.01.18 00:00 2.21990000 2.25020000 2.21780000 2.28060000 2.29355058 0.04551069 9549 1201219200 2008.01.25 00:00 2.25020000 2.17360000 2.17350000 2.25850000 2.28212672 0.04658561 9359 1201824000 2008.02.01 00:00 2.17360000 2.17260000 2.16300000 2.20000000 2.27169560 0.04975615 7310 1202428800 2008.02.08 00:00 2.17250000 2.15770000 2.14740000 2.19870000 2.26083888 0.05461022 8781 1203033600 2008.02.15 00:00 2.15770000 2.12990000 2.11030000 2.15770000 2.24836851 0.06195593 6719 1203638400 2008.02.22 00:00 2.12990000 2.13250000 2.09480000 2.13610000 2.23733341 0.06816985 8001 1204243200 2008.02.29 00:00 2.13250000 2.17090000 2.10630000 2.17510000 2.23100642 0.06907639 9921 1204848000 2008.03.07 00:00 2.17090000 2.15690000 2.14530000 2.20090000 2.22394867 0.07213065 9721 1205452800 2008.03.14 00:00 2.15690000 2.19760000 2.13220000 2.21350000 2.22143927 0.07228677 12191 1206057600 2008.03.21 00:00 2.19760000 2.17210000 2.15780000 2.20230000 2.21674029 0.07218406 6369 1206658800 2008.03.27 23:00 2.17210000 2.16160000 2.15700000 2.19050000 2.21148883 0.07142313 5662 1207263600 2008.04.03 23:00 2.16150000 2.12230000 2.10970000 2.16780000 2.20299466 0.06795728 7692 1207868400 2008.04.10 23:00 2.12220000 2.13490000 2.09580000 2.15390000 2.19650945 0.06400035 10351 1208473200 2008.04.17 23:00 2.13490000 2.12710000 2.08260000 2.14270000 2.18989903 0.06014618 11241 1209078000 2008.04.24 23:00 2.12710000 2.10780000 2.09490000 2.13660000 2.18208007 0.05222217 6411 1209682800 2008.05.01 23:00 2.10780000 2.06970000 2.06380000 2.11230000 2.17137721 0.05167366 5891 1210287600 2008.05.08 23:00 2.06960000 2.04810000 2.04590000 2.09240000 2.15963652 0.05203534 7151 1210892400 2008.05.15 23:00 2.04810000 2.06230000 2.03190000 2.07330000 2.15036638 0.05002544 6861 1211497200 2008.05.22 23:00 2.06230000 2.07200000 2.04970000 2.07370000 2.14290291 0.05136928 3831 1212102000 2008.05.29 23:00 2.07200000 2.04590000 2.02950000 2.07290000 2.13366454 0.05215835 6071 1212706800 2008.06.05 23:00 2.04580000 2.07400000 2.04310000 2.08820000 2.12798220 0.04633911 6201 1213311600 2008.06.12 23:00 2.07400000 2.07130000 2.06480000 2.09330000 2.12258390 0.04625969 5431 1213916400 2008.06.19 23:00 2.07130000 2.07640000 2.05480000 2.08250000 2.11818543 0.04549944 5031 1214521200 2008.06.26 23:00 2.07640000 2.05730000 2.05510000 2.09680000 2.11238682 0.04594263 6431 1215126000 2008.07.03 23:00 2.05730000 2.05710000 2.04850000 2.07780000 2.10712141 0.04698435 5841 1215730800 2008.07.10 23:00 2.05710000 2.05880000 2.03920000 2.06360000 2.10251937 0.04762354 4711 1216335600 2008.07.17 23:00 2.05880000 2.08150000 2.04000000 2.08580000 2.10051752 0.04517907 6891 1216940400 2008.07.24 23:00 2.08160000 2.12300000 2.06990000 2.12410000 2.10265871 0.04394578 6701 1217545200 2008.07.31 23:00 2.12300000 2.15860000 2.10590000 2.16420000 2.10798645 0.04191300 8101 1218150000 2008.08.07 23:00 2.15860000 2.15190000 2.12970000 2.20500000 2.11216870 0.04230565 14391 1218754800 2008.08.14 23:00 2.15190000 2.13610000 2.12450000 2.15710000 2.11444787 0.04235859 4941 1219359600 2008.08.21 23:00 2.13600000 2.12230000 2.11270000 2.15950000 2.11519569 0.04276301 7991 1219964400 2008.08.28 23:00 2.12220000 2.16970000 2.09720000 2.19310000 2.12038658 0.04700549 14431 1220569200 2008.09.04 23:00 2.16980000 2.18010000 2.13270000 2.21390000 2.12607357 0.05189454 15211 1221174000 2008.09.11 23:00 2.18010000 2.19700000 2.18010000 2.31680000 2.13282847 0.05759256 25651 1221778800 2008.09.18 23:00 2.19700000 2.21700000 2.18030000 2.23260000 2.14084480 0.06272076 8461 1222383600 2008.09.25 23:00 2.21700000 2.29340000 2.19470000 2.30160000 2.15537387 0.07399994 13741 1222560000 2008.09.28 00:00 2.21060000 2.31340000 2.20750000 2.31910000 2.17042398 0.08483070 965216 1222988400 2008.10.02 23:00 2.29350000 2.63470000 2.28110000 2.71120000 2.21464074 0.14240865 51901 1223164800 2008.10.05 00:00 2.31320000 2.41070000 2.30990000 2.42400000 2.23331305 0.14983367 121509 1223593200 2008.10.09 23:00 2.63470000 2.51000000 2.42990000 2.64180000 2.25966419 0.16554589 29911 1224198000 2008.10.16 23:00 2.50990000 2.56450000 2.39610000 2.57810000 2.28869617 0.18191766 30941 1224806400 2008.10.24 00:00 2.56460000 2.41580000 2.40200000 2.59460000 2.30080130 0.18141049 23641 1225411200 2008.10.31 00:00 2.41570000 2.31620000 2.27550000 2.41570000 2.30226784 0.17346970 18091 1225584000 2008.11.02 00:00 2.30370000 2.29180000 2.28660000 2.30940000 2.30127090 0.16438727 2285 1226188800 2008.11.09 00:00 2.30370000 2.26270000 2.21880000 2.37810000 2.29759748 0.15490950 282385 1226793600 2008.11.16 00:00 2.27240000 2.36410000 2.26180000 2.43280000 2.30393106 0.14831935 217064 1227398400 2008.11.23 00:00 2.35310000 2.34580000 2.31520000 2.40850000 2.30791858 0.14308905 218422 1228003200 2008.11.30 00:00 2.35200000 2.26830000 2.24390000 2.37570000 2.30414538 0.13948148 180758 1228608000 2008.12.07 00:00 2.27680000 2.25990000 2.20270000 2.30090000 2.29993153 0.13598567 140447 1229212800 2008.12.14 00:00 2.25080000 2.19470000 2.13880000 2.30340000 2.28990948 0.13467886 138132 1229817600 2008.12.21 00:00 2.18910000 2.13180000 2.12900000 2.19730000 2.27485144 0.13794453 48229 1230422400 2008.12.28 00:00 2.13050000 2.04190000 2.03410000 2.14470000 2.25266559 0.15255032 74909 1231027200 2009.01.04 00:00 2.03580000 2.15240000 2.01820000 2.18010000 2.24311648 0.15711100 148871 1231632000 2009.01.11 00:00 2.15990000 2.18830000 2.14330000 2.22950000 2.23789586 0.15950416 150461 1232236800 2009.01.18 00:00 2.18830000 2.10860000 2.08740000 2.18830000 2.22558197 0.16739683 195517 1232841600 2009.01.25 00:00 2.08110000 2.28280000 2.07330000 2.28580000 2.23103131 0.16474904 229711 1233446400 2009.02.01 00:00 2.27800000 2.19020000 2.17660000 2.28180000 2.22714261 0.16556779 216090 1234051200 2009.02.08 00:00 2.18730000 2.19010000 2.17320000 2.23300000 2.22361474 0.13972455 223074 1234656000 2009.02.15 00:00 2.17240000 2.23100000 2.17030000 2.24610000 2.22431810 0.13310576 171596 1235260800 2009.02.22 00:00 2.23610000 2.23930000 2.18660000 2.26430000 2.22574495 0.11649322 175647 1235865600 2009.03.01 00:00 2.24330000 2.19880000 2.16840000 2.25580000 2.22317876 0.08897620 170157 1236470400 2009.03.08 00:00 2.19840000 2.12580000 2.11110000 2.20850000 2.21390460 0.08092232 361743 1237075200 2009.03.15 00:00 2.13080000 2.10370000 2.08600000 2.14960000 2.20340892 0.08143259 344196 1237680000 2009.03.22 00:00 2.09540000 2.05880000 2.05230000 2.11740000 2.18963664 0.08542817 352321 1238284800 2009.03.29 00:00 2.06250000 2.06690000 2.04150000 2.10000000 2.17794744 0.08867362 348905 1238889600 2009.04.05 00:00 2.07590000 2.03600000 1.99500000 2.09470000 2.16442863 0.08441633 276565 1239494400 2009.04.12 00:00 2.03770000 2.04510000 2.02050000 2.08350000 2.15306400 0.07825931 272912 1240099200 2009.04.19 00:00 2.04510000 2.02720000 2.02330000 2.09030000 2.14107695 0.07855569 323251 1240704000 2009.04.26 00:00 2.03070000 2.03830000 2.00820000 2.08670000 2.13128867 0.07695955 321231 1241308800 2009.05.03 00:00 2.03550000 1.97920000 1.96870000 2.04440000 2.11680404 0.08254384 312614 1241913600 2009.05.10 00:00 1.97760000 2.02370000 1.97180000 2.02690000 2.10793699 0.08548221 220052 1242518400 2009.05.17 00:00 2.02440000 2.03330000 1.99260000 2.04460000 2.10082870 0.08678997 329461 1243123200 2009.05.24 00:00 2.03720000 2.01930000 2.01000000 2.06000000 2.09306406 0.08901695 301023 1243728000 2009.05.31 00:00 2.01300000 2.01350000 1.98730000 2.04830000 2.08548653 0.08920969 339047 1244332800 2009.06.07 00:00 2.00390000 2.02160000 1.99470000 2.04130000 2.07940210 0.09112348 313134 1244937600 2009.06.14 00:00 2.02990000 2.04590000 2.02370000 2.07670000 2.07621143 0.07958047 319698 1245542400 2009.06.21 00:00 2.04930000 2.04490000 2.03170000 2.08740000 2.07322939 0.07580707 312553 1246147200 2009.06.28 00:00 2.04420000 2.04820000 2.03250000 2.06820000 2.07084563 0.07131272 245511 1246752000 2009.07.05 00:00 2.05260000 2.08090000 2.02000000 2.09730000 2.07180319 0.06184617 294383 1247356800 2009.07.12 00:00 2.08010000 2.03700000 2.03270000 2.08510000 2.06848860 0.04863276 257600 1247961600 2009.07.19 00:00 2.03760000 2.01010000 2.00190000 2.03830000 2.06292778 0.03786381 213083 1248566400 2009.07.26 00:00 2.00850000 1.99880000 1.98150000 2.01240000 2.05682038 0.03402347 396154 1249171200 2009.08.02 00:00 2.00070000 1.99270000 1.98770000 2.02630000 2.05071367 0.03124220 426554 1249776000 2009.08.09 00:00 1.99850000 1.98780000 1.95790000 2.00610000 2.04472189 0.03047410 429049 1250380800 2009.08.16 00:00 1.98680000 1.97600000 1.97340000 2.00960000 2.03817695 0.02997306 445867 1250985600 2009.08.23 00:00 1.97130000 1.93410000 1.92820000 1.97300000 2.02826486 0.03369906 435197 1251590400 2009.08.30 00:00 1.93170000 1.92540000 1.92110000 1.95760000 2.01846821 0.03775910 423562 1252195200 2009.09.06 00:00 1.92470000 1.93000000 1.90580000 1.94200000 2.01004266 0.04112902 381063 1252800000 2009.09.13 00:00 1.93050000 1.87440000 1.86950000 1.94150000 1.99712432 0.04948801 451693 1253404800 2009.09.20 00:00 1.87020000 1.83850000 1.83660000 1.88610000 1.98201724 0.06130732 519091 1254009600 2009.09.27 00:00 1.83770000 1.84210000 1.80430000 1.84670000 1.96869179 0.06962031 454794 1254614400 2009.10.04 00:00 1.83730000 1.75150000 1.75100000 1.84050000 1.94800685 0.08615339 396661 1255219200 2009.10.11 00:00 1.75090000 1.78210000 1.73180000 1.78730000 1.93220620 0.09524322 433559 1255824000 2009.10.18 00:00 1.78190000 1.76750000 1.76100000 1.80160000 1.91651990 0.10357706 463436 1256428800 2009.10.25 00:00 1.77000000 1.82260000 1.75720000 1.83010000 1.90757514 0.10497273 527986 1257033600 2009.11.01 00:00 1.83060000 1.80880000 1.80020000 1.83550000 1.89816799 0.10451271 428087 1257638400 2009.11.08 00:00 1.80630000 1.78670000 1.76910000 1.81430000 1.88755199 0.10405032 381377 1258243200 2009.11.15 00:00 1.78830000 1.80340000 1.78580000 1.81900000 1.87953751 0.10056921 351364 1258848000 2009.11.22 00:00 1.80410000 1.81350000 1.79070000 1.82520000 1.87324823 0.09166485 338013 1259452800 2009.11.29 00:00 1.80960000 1.79980000 1.78300000 1.81260000 1.86625316 0.08583106 304063 1260057600 2009.12.06 00:00 1.79580000 1.78060000 1.76980000 1.80540000 1.85809571 0.08171303 366641 1260662400 2009.12.13 00:00 1.78250000 1.81360000 1.77670000 1.83040000 1.85385803 0.07581985 344201 1261267200 2009.12.20 00:00 1.80910000 1.80820000 1.80520000 1.82970000 1.84950964 0.06933744 184141 1261872000 2009.12.27 00:00 1.80310000 1.79750000 1.76900000 1.80600000 1.84455634 0.06201506 162478 1262476800 2010.01.03 00:00 1.79600000 1.73090000 1.72960000 1.80030000 1.83373193 0.05679401 323252 1263081600 2010.01.10 00:00 1.72780000 1.76590000 1.71330000 1.76710000 1.82727175 0.05210391 335825 1263686400 2010.01.17 00:00 1.76610000 1.78170000 1.75700000 1.80060000 1.82293158 0.04650168 354210 1264291200 2010.01.24 00:00 1.78200000 1.80200000 1.77520000 1.81390000 1.82093810 0.03896095 374417 1264896000 2010.01.31 00:00 1.80200000 1.80140000 1.78780000 1.82720000 1.81907733 0.03606592 351483 1265500800 2010.02.07 00:00 1.80160000 1.76390000 1.75120000 1.80710000 1.81382234 0.03418454 367071 1266105600 2010.02.14 00:00 1.73130000 1.72390000 1.72100000 1.73410000 1.80525831 0.03342581 50799 1266710400 2010.02.21 00:00 1.72180000 1.68870000 1.68560000 1.74130000 1.79415752 0.03552369 299417 1267315200 2010.02.28 00:00 1.68860000 1.66470000 1.64940000 1.69200000 1.78182823 0.04246684 433930 1267920000 2010.03.07 00:00 1.66470000 1.65540000 1.62450000 1.66690000 1.76978745 0.04968304 381039 1268524800 2010.03.14 00:00 1.65560000 1.64030000 1.63670000 1.66680000 1.75745531 0.05582190 359760 1269129600 2010.03.21 00:00 1.64030000 1.64780000 1.62780000 1.65480000 1.74701195 0.06009851 314171 1269734400 2010.03.28 00:00 1.64770000 1.65700000 1.63060000 1.66240000 1.73843938 0.06333748 240819 1270339200 2010.04.04 00:00 1.65710000 1.64860000 1.63450000 1.66300000 1.72988325 0.06551045 246426 1270944000 2010.04.11 00:00 1.64860000 1.65710000 1.64600000 1.66650000 1.72295151 0.06539626 278273 1271548800 2010.04.18 00:00 1.65710000 1.66070000 1.64610000 1.67400000 1.71702280 0.06502769 312663 1272153600 2010.04.25 00:00 1.66070000 1.65270000 1.63720000 1.67150000 1.71089681 0.06545299 343511 1272758400 2010.05.02 00:00 1.65290000 1.65370000 1.62800000 1.69020000 1.70544950 0.06277991 439107 1273363200 2010.05.09 00:00 1.65360000 1.63610000 1.62180000 1.67860000 1.69884478 0.06037676 431555 1273968000 2010.05.16 00:00 1.63620000 1.74580000 1.63110000 1.77720000 1.70331671 0.05734388 578215 1274572800 2010.05.23 00:00 1.74570000 1.71060000 1.69980000 1.77140000 1.70401036 0.05710452 496759 1275177600 2010.05.30 00:00 1.71070000 1.76480000 1.69970000 1.77590000 1.70979985 0.05795762 419578 1275782400 2010.06.06 00:00 1.76490000 1.70700000 1.70530000 1.78890000 1.70953319 0.05561205 454461 1276387200 2010.06.13 00:00 1.70710000 1.68680000 1.68260000 1.72980000 1.70736813 0.05102936 345773 1276992000 2010.06.20 00:00 1.68680000 1.72050000 1.67460000 1.73770000 1.70861878 0.04722045 351428 1277596800 2010.06.27 00:00 1.72050000 1.80860000 1.71680000 1.81280000 1.71814080 0.05556906 355613 1278201600 2010.07.04 00:00 1.80880000 1.71900000 1.70620000 1.81410000 1.71822263 0.05560141 281798 1278806400 2010.07.11 00:00 1.71910000 1.77070000 1.71130000 1.77150000 1.72322048 0.05906578 302418 1279411200 2010.07.18 00:00 1.77070000 1.72430000 1.70520000 1.77080000 1.72332329 0.05765188 289472 1280016000 2010.07.25 00:00 1.72410000 1.73090000 1.70880000 1.75210000 1.72404488 0.05598415 244945 1280620800 2010.08.01 00:00 1.73090000 1.73950000 1.72600000 1.75420000 1.72551680 0.05349997 259423 1281225600 2010.08.08 00:00 1.73950000 1.74650000 1.72760000 1.75400000 1.72751520 0.05157604 306229 1281830400 2010.08.15 00:00 1.74650000 1.75010000 1.71560000 1.75360000 1.72966613 0.05009625 321648 1282435200 2010.08.22 00:00 1.74980000 1.72310000 1.71310000 1.76060000 1.72904078 0.04653798 303384 1283040000 2010.08.29 00:00 1.72300000 1.68740000 1.67260000 1.73710000 1.72507500 0.04374307 273225 1283644800 2010.09.05 00:00 1.68740000 1.65360000 1.64280000 1.69100000 1.71826785 0.04350213 350959 1284249600 2010.09.12 00:00 1.65350000 1.67000000 1.64400000 1.67380000 1.71367091 0.04251564 390202 1284854400 2010.09.19 00:00 1.66990000 1.64860000 1.63120000 1.67070000 1.70747368 0.04383549 328244 1285459200 2010.09.26 00:00 1.64860000 1.62830000 1.62010000 1.65270000 1.69993333 0.04666737 326629 1286064000 2010.10.03 00:00 1.62850000 1.61230000 1.60370000 1.65710000 1.69158730 0.05192779 307225 1286668800 2010.10.10 00:00 1.61240000 1.61880000 1.59580000 1.62540000 1.68465518 0.05643420 300600 1287273600 2010.10.17 00:00 1.61880000 1.59260000 1.58780000 1.62480000 1.67588802 0.05982860 503133 1287878400 2010.10.24 00:00 1.59260000 1.62640000 1.57660000 1.64150000 1.67117487 0.06193618 476079 1288483200 2010.10.31 00:00 1.62650000 1.59410000 1.59130000 1.63140000 1.66383441 0.06652587 448288 1289088000 2010.11.07 00:00 1.59420000 1.63060000 1.58340000 1.64030000 1.66066923 0.06675766 542301 1289692800 2010.11.14 00:00 1.63070000 1.61580000 1.61090000 1.64240000 1.65639597 0.05996979 481460 1290297600 2010.11.21 00:00 1.61580000 1.61370000 1.60260000 1.63200000 1.65232969 0.06007911 468191 1290902400 2010.11.28 00:00 1.61350000 1.58950000 1.58650000 1.63230000 1.64634591 0.05684689 519093 1291507200 2010.12.05 00:00 1.58950000 1.60470000 1.58340000 1.61660000 1.64237963 0.05558332 473389 1292112000 2010.12.12 00:00 1.60490000 1.56980000 1.56790000 1.60500000 1.63546728 0.05527888 420541 1292716800 2010.12.19 00:00 1.56980000 1.53770000 1.53020000 1.57240000 1.62615611 0.05552653 251553 1293321600 2010.12.26 00:00 1.53440000 1.51870000 1.51490000 1.53840000 1.61592220 0.05479910 185047 1293926400 2011.01.02 00:00 1.52280000 1.56140000 1.52210000 1.56660000 1.61072961 0.04761586 349162 1294531200 2011.01.09 00:00 1.56140000 1.60260000 1.55830000 1.60840000 1.60995536 0.04045834 444468 1295136000 2011.01.16 00:00 1.60260000 1.61610000 1.58920000 1.61890000 1.61054056 0.03667034 429224 1295740800 2011.01.23 00:00 1.61600000 1.60320000 1.58120000 1.62070000 1.60984146 0.03527451 480027 1296345600 2011.01.30 00:00 1.60320000 1.58980000 1.57600000 1.61100000 1.60793275 0.03232131 459683 1296950400 2011.02.06 00:00 1.58990000 1.59740000 1.57790000 1.61100000 1.60692963 0.03073988 445702 1297555200 2011.02.13 00:00 1.59740000 1.60150000 1.59450000 1.62210000 1.60641252 0.03018838 424684 1298160000 2011.02.20 00:00 1.60140000 1.58700000 1.57830000 1.62560000 1.60456371 0.02973851 423602 1298764800 2011.02.27 00:00 1.58710000 1.60330000 1.58250000 1.61180000 1.60444336 0.02952129 415311 1299369600 2011.03.06 00:00 1.60310000 1.59130000 1.58270000 1.61380000 1.60319161 0.02907531 424367 1299974400 2011.03.13 00:00 1.59130000 1.62620000 1.58920000 1.64900000 1.60538289 0.02992666 583990 1300579200 2011.03.20 00:00 1.62620000 1.56150000 1.55940000 1.62860000 1.60120356 0.02972412 420697 1301184000 2011.03.27 00:00 1.56140000 1.55160000 1.54450000 1.56540000 1.59647941 0.02920243 421268 1301788800 2011.04.03 00:00 1.55160000 1.54980000 1.54740000 1.57990000 1.59203376 0.02916246 414033 1302393600 2011.04.10 00:00 1.54980000 1.54630000 1.54190000 1.56680000 1.58767816 0.02915122 466280 1302404400 2011.04.10 03:00 1.55700000 1.54630000 1.54190000 1.55850000 1.58373738 0.02961299 276230 1303009200 2011.04.17 03:00 1.54640000 1.53600000 1.52670000 1.55460000 1.57919097 0.03014940 397010 1303614000 2011.04.24 03:00 1.53600000 1.52210000 1.51900000 1.54250000 1.57375373 0.03200375 408399 1304208000 2011.05.01 00:00 1.52350000 1.52900000 1.51190000 1.55270000 1.56949147 0.03260486 509895 1304812800 2011.05.08 00:00 1.52570000 1.53160000 1.50420000 1.54520000 1.56588276 0.03228090 549282 1305417600 2011.05.15 00:00 1.53210000 1.52220000 1.51420000 1.54130000 1.56172250 0.03455696 526113 1306022400 2011.05.22 00:00 1.52410000 1.54400000 1.52190000 1.54990000 1.56003464 0.03390779 520417 1306627200 2011.05.29 00:00 1.53750000 1.53270000 1.52460000 1.55050000 1.55743134 0.03248815 442667 1307232000 2011.06.05 00:00 1.53070000 1.53940000 1.51950000 1.55530000 1.55571407 0.03130997 457814 1307836800 2011.06.12 00:00 1.54040000 1.52410000 1.52120000 1.54790000 1.55270321 0.03146422 500537 1308441600 2011.06.19 00:00 1.52400000 1.52090000 1.51100000 1.53910000 1.54967433 0.03088220 493313 1309046400 2011.06.26 00:00 1.52230000 1.49180000 1.48860000 1.53330000 1.54416249 0.03157867 501064 1309651200 2011.07.03 00:00 1.48960000 1.49270000 1.47930000 1.50730000 1.53926130 0.03243266 424731 1310256000 2011.07.10 00:00 1.49480000 1.51590000 1.48560000 1.51770000 1.53703641 0.02961218 542440 1310860800 2011.07.17 00:00 1.51500000 1.50180000 1.49620000 1.52080000 1.53368056 0.02801066 397211 1311465600 2011.07.24 00:00 1.50550000 1.49340000 1.47590000 1.50870000 1.52984432 0.02015482 413899 1312070400 2011.07.31 00:00 1.49130000 1.56920000 1.47930000 1.57670000 1.53359248 0.02147395 568015 1312675200 2011.08.07 00:00 1.57500000 1.57140000 1.56100000 1.63760000 1.53719320 0.02371094 443839 1313280000 2011.08.14 00:00 1.56960000 1.58170000 1.55640000 1.59670000 1.54143194 0.02696208 486759 1313884800 2011.08.21 00:00 1.58620000 1.54780000 1.53810000 1.59010000 1.54203842 0.02722465 390722 1314489600 2011.08.28 00:00 1.54440000 1.52300000 1.50300000 1.54770000 1.54022524 0.02676458 431004 1315094400 2011.09.04 00:00 1.52240000 1.51630000 1.49860000 1.53200000 1.53794664 0.02638288 530541 1315699200 2011.09.11 00:00 1.51760000 1.52360000 1.51590000 1.54900000 1.53658030 0.02588794 616175 1316304000 2011.09.18 00:00 1.52640000 1.58000000 1.52420000 1.59140000 1.54071551 0.02869460 639248 1316908800 2011.09.25 00:00 1.57780000 1.61250000 1.56990000 1.61320000 1.54755213 0.03462307 691755 1317513600 2011.10.02 00:00 1.60970000 1.59180000 1.57140000 1.63580000 1.55176621 0.03683585 676880 1318118400 2011.10.09 00:00 1.59490000 1.52940000 1.52810000 1.59520000 1.54963609 0.03639559 572467 1318723200 2011.10.16 00:00 1.53250000 1.53680000 1.52410000 1.55650000 1.54841361 0.03594451 618962 1319328000 2011.10.23 00:00 1.54130000 1.50690000 1.49940000 1.54700000 1.54445993 0.03599912 568924 1319932800 2011.10.30 00:00 1.50600000 1.54560000 1.50500000 1.55670000 1.54456851 0.03573194 426172 1320537600 2011.11.06 00:00 1.54310000 1.56150000 1.53800000 1.58100000 1.54618103 0.03579863 271065 1321142400 2011.11.13 00:00 1.55500000 1.57850000 1.55020000 1.58230000 1.54925903 0.03476873 367396 1321747200 2011.11.20 00:00 1.57950000 1.58840000 1.57620000 1.60540000 1.55298674 0.03380863 242014 1322352000 2011.11.27 00:00 1.57550000 1.52660000 1.52080000 1.58250000 1.55047372 0.03311950 360608 1322956800 2011.12.04 00:00 1.52120000 1.53330000 1.51640000 1.55210000 1.54883813 0.03157866 531245 1323561600 2011.12.11 00:00 1.53280000 1.55690000 1.53180000 1.56610000 1.54960592 0.02897177 503169 1324166400 2011.12.18 00:00 1.55580000 1.53480000 1.53420000 1.56780000 1.54819584 0.02899701 408042 1324771200 2011.12.25 00:00 1.53350000 1.52250000 1.51140000 1.54640000 1.54574861 0.02934662 225764 1325376000 2012.01.01 00:00 1.51570000 1.50780000 1.50300000 1.52190000 1.54213446 0.02974775 340468 1325980800 2012.01.08 00:00 1.51070000 1.48260000 1.47940000 1.51820000 1.53646451 0.03319374 461013 1326585600 2012.01.15 00:00 1.48470000 1.48510000 1.47110000 1.49140000 1.53157265 0.03596415 469685 1327190400 2012.01.22 00:00 1.48350000 1.47550000 1.46820000 1.49490000 1.52623240 0.03933019 468566 1327795200 2012.01.29 00:00 1.47870000 1.46840000 1.46480000 1.48890000 1.52072455 0.04306250 483170 1328400000 2012.02.05 00:00 1.46900000 1.47590000 1.46160000 1.48360000 1.51645555 0.04342188 486385 1329004800 2012.02.12 00:00 1.47560000 1.47770000 1.45540000 1.47950000 1.51276454 0.03963412 500957 1329609600 2012.02.19 00:00 1.47070000 1.48360000 1.46460000 1.48690000 1.50998697 0.03664430 442625 1330214400 2012.02.26 00:00 1.48390000 1.47500000 1.46830000 1.48910000 1.50665488 0.03791403 454747 1330819200 2012.03.04 00:00 1.47440000 1.48170000 1.47400000 1.49570000 1.50427822 0.03822245 437741 1331424000 2012.03.11 00:00 1.48330000 1.49570000 1.48140000 1.50230000 1.50346125 0.03845742 414787 1332028800 2012.03.18 00:00 1.49470000 1.51570000 1.49230000 1.52920000 1.50462684 0.03715675 416651 1332633600 2012.03.25 00:00 1.51680000 1.54960000 1.50970000 1.54960000 1.50891000 0.03585790 428041 1333238400 2012.04.01 00:00 1.53440000 1.54010000 1.53130000 1.54990000 1.51188048 0.03318888 384463 1333843200 2012.04.08 00:00 1.54210000 1.52740000 1.52590000 1.55020000 1.51335853 0.02899925 444546 1334448000 2012.04.15 00:00 1.52810000 1.55300000 1.52640000 1.56050000 1.51713390 0.03117946 453166 1335052800 2012.04.22 00:00 1.55410000 1.55280000 1.55220000 1.57280000 1.52053068 0.03310096 407648 1335657600 2012.04.29 00:00 1.55590000 1.58560000 1.55400000 1.58870000 1.52672775 0.03763041 336260 1336262400 2012.05.06 00:00 1.58860000 1.60340000 1.58370000 1.60770000 1.53402987 0.04428524 285535 1336867200 2012.05.13 00:00 1.60410000 1.60600000 1.58940000 1.61750000 1.54088417 0.04992170 272535 1337472000 2012.05.20 00:00 1.60550000 1.60420000 1.59250000 1.61850000 1.54691425 0.05387581 235612 1338076800 2012.05.27 00:00 1.59790000 1.58450000 1.57880000 1.60050000 1.55049385 0.05405074 232776 1338681600 2012.06.03 00:00 1.58360000 1.55940000 1.55230000 1.59410000 1.55134205 0.05240064 329539 1339286400 2012.06.10 00:00 1.55200000 1.55740000 1.54450000 1.57070000 1.55191900 0.04979376 233234 1339891200 2012.06.17 00:00 1.55290000 1.54760000 1.53740000 1.56010000 1.55150766 0.04605398 370848 1340496000 2012.06.24 00:00 1.54920000 1.53400000 1.52850000 1.56030000 1.54984027 0.04266860 327121 1341100800 2012.07.01 00:00 1.52940000 1.51650000 1.50690000 1.53430000 1.54666500 0.03983480 296705 1341705600 2012.07.08 00:00 1.51730000 1.52270000 1.51130000 1.52770000 1.54438262 0.03764418 291067 1342310400 2012.07.15 00:00 1.51930000 1.50480000 1.50270000 1.52870000 1.54061285 0.03590909 271775 1342915200 2012.07.22 00:00 1.50770000 1.50160000 1.49630000 1.52200000 1.53689734 0.03551716 322204 1343520000 2012.07.29 00:00 1.50200000 1.47930000 1.47530000 1.50430000 1.53141188 0.03855487 298092 1344124800 2012.08.05 00:00 1.47630000 1.48300000 1.47100000 1.48770000 1.52680122 0.04175915 266439 1344729600 2012.08.12 00:00 1.48460000 1.50600000 1.48340000 1.50740000 1.52482015 0.04253728 235420 1345334400 2012.08.19 00:00 1.50500000 1.51950000 1.49710000 1.52720000 1.52431347 0.04262944 252337 1345939200 2012.08.26 00:00 1.51700000 1.53670000 1.51670000 1.53990000 1.52549314 0.04221379 225923 1346544000 2012.09.02 00:00 1.54320000 1.54110000 1.53800000 1.56350000 1.52697951 0.04133501 251515 1347148800 2012.09.09 00:00 1.54390000 1.53700000 1.52770000 1.54990000 1.52793384 0.04066247 205355 1347753600 2012.09.16 00:00 1.53640000 1.55240000 1.53520000 1.56020000 1.53026395 0.03830105 234967 1348358400 2012.09.23 00:00 1.55370000 1.55610000 1.54970000 1.56420000 1.53272453 0.03468999 240059 1348963200 2012.09.30 00:00 1.55730000 1.58400000 1.55370000 1.58830000 1.53760791 0.03247210 266414 1349568000 2012.10.07 00:00 1.58830000 1.57010000 1.55700000 1.58850000 1.54070239 0.03021861 259139 1350172800 2012.10.14 00:00 1.56740000 1.54890000 1.54640000 1.57210000 1.54148312 0.02886863 260251 1350777600 2012.10.21 00:00 1.55170000 1.55160000 1.54500000 1.56310000 1.54244663 0.02899439 228117 1351382400 2012.10.28 00:00 1.55310000 1.54950000 1.54190000 1.56000000 1.54311838 0.02909136 144951 1351987200 2012.11.04 00:00 1.54820000 1.53070000 1.52900000 1.54990000 1.54193568 0.02874714 454767 1352592000 2012.11.11 00:00 1.52890000 1.53570000 1.51820000 1.54030000 1.54134180 0.02851289 220110 1353196800 2012.11.18 00:00 1.53390000 1.53250000 1.52510000 1.54140000 1.54049973 0.02777199 153335 1353801600 2012.11.25 00:00 1.53230000 1.53520000 1.52730000 1.54080000 1.53999499 0.02737359 172333 1354406400 2012.12.02 00:00 1.53570000 1.52880000 1.52670000 1.54560000 1.53892880 0.02611449 171087 1355011200 2012.12.09 00:00 1.52890000 1.53000000 1.52740000 1.53620000 1.53807844 0.02471863 140743 1355616000 2012.12.16 00:00 1.53180000 1.55360000 1.52990000 1.56030000 1.53955668 0.02119946 241986 1356220800 2012.12.23 00:00 1.55310000 1.55830000 1.54910000 1.56080000 1.54134176 0.01727292 111566 1356825600 2012.12.30 00:00 1.55960000 1.53340000 1.53230000 1.56750000 1.54058540 0.01562160 152988 1357430400 2013.01.06 00:00 1.53330000 1.53050000 1.51560000 1.53770000 1.53962489 0.01535966 282001 1358035200 2013.01.13 00:00 1.52840000 1.51040000 1.50890000 1.53290000 1.53684157 0.01753450 270212 1358640000 2013.01.20 00:00 1.50800000 1.51470000 1.49640000 1.51870000 1.53473284 0.01892045 207942 1359244800 2013.01.27 00:00 1.51300000 1.50800000 1.50110000 1.53120000 1.53218686 0.02074674 224585 1359849600 2013.02.03 00:00 1.50470000 1.52970000 1.50210000 1.53440000 1.53195002 0.02034375 222215 1360454400 2013.02.10 00:00 1.53150000 1.50480000 1.49310000 1.53540000 1.52936430 0.02131826 218005 1361059200 2013.02.17 00:00 1.50640000 1.47000000 1.46840000 1.50780000 1.52371056 0.02314088 264277 1361664000 2013.02.24 00:00 1.46260000 1.47360000 1.46240000 1.48830000 1.51893812 0.02455215 290263 1362268800 2013.03.03 00:00 1.47440000 1.45670000 1.45360000 1.48600000 1.51301068 0.02866480 254831 1362873600 2013.03.10 00:00 1.46140000 1.45110000 1.43810000 1.46290000 1.50711443 0.03192209 234186 1363478400 2013.03.17 00:00 1.45970000 1.45750000 1.44780000 1.46280000 1.50238924 0.03351458 228829 1364083200 2013.03.24 00:00 1.45830000 1.45760000 1.44230000 1.46200000 1.49812360 0.03542147 206547 1364688000 2013.03.31 00:00 1.45720000 1.47640000 1.44100000 1.48010000 1.49605469 0.03525704 228390 1365292800 2013.04.07 00:00 1.47640000 1.46030000 1.45130000 1.48290000 1.49264948 0.03595630 242966 1365897600 2013.04.14 00:00 1.45960000 1.48120000 1.45880000 1.48700000 1.49155905 0.03499487 317910 1366502400 2013.04.21 00:00 1.48170000 1.50490000 1.47810000 1.50750000 1.49282962 0.03389837 269201 1367107200 2013.04.28 00:00 1.50580000 1.50900000 1.49270000 1.52350000 1.49436965 0.03289919 241205 1367712000 2013.05.05 00:00 1.50970000 1.53270000 1.50850000 1.54210000 1.49802016 0.03132948 241954 1368316800 2013.05.12 00:00 1.53480000 1.55790000 1.53150000 1.56600000 1.50372301 0.03216316 289886 1368921600 2013.05.19 00:00 1.55690000 1.56580000 1.54150000 1.56900000 1.50963510 0.03591643 357348 1369526400 2013.05.26 00:00 1.56910000 1.58630000 1.55880000 1.58910000 1.51693652 0.04183096 333508 1370131200 2013.06.02 00:00 1.58050000 1.63780000 1.56710000 1.64820000 1.52844733 0.05332870 409726 1370736000 2013.06.09 00:00 1.65030000 1.64000000 1.62340000 1.66750000 1.53907139 0.06242128 413008 1371340800 2013.06.16 00:00 1.64400000 1.67250000 1.62780000 1.68760000 1.55177888 0.07315530 364482 1371945600 2013.06.23 00:00 1.66930000 1.66330000 1.63460000 1.67840000 1.56239994 0.08104154 389470 1372550400 2013.06.30 00:00 1.66770000 1.64310000 1.62660000 1.69180000 1.57008566 0.08490867 384176 1373155200 2013.07.07 00:00 1.64330000 1.66910000 1.61440000 1.67710000 1.57951559 0.08811283 402113 1373760000 2013.07.14 00:00 1.66670000 1.66320000 1.63220000 1.66800000 1.58748554 0.08954471 357646 1374364800 2013.07.21 00:00 1.66290000 1.66020000 1.65000000 1.68150000 1.59441072 0.08828231 348054 1374969600 2013.07.28 00:00 1.66050000 1.71680000 1.65830000 1.71950000 1.60606685 0.08966265 364402 1375574400 2013.08.04 00:00 1.71283000 1.68531000 1.68324000 1.73410000 1.61361381 0.08695831 340687 1376179200 2013.08.11 00:00 1.68405000 1.70093000 1.68013000 1.71457000 1.62192964 0.08366167 319062 1376784000 2013.08.18 00:00 1.69928000 1.72447000 1.69326000 1.74839000 1.63169539 0.08198398 336666 1377388800 2013.08.25 00:00 1.72166000 1.74044000 1.72009000 1.74531000 1.64205202 0.07767147 298125 1377993600 2013.09.01 00:00 1.73563000 1.70045000 1.69585000 1.73879000 1.64761373 0.07055361 298388 1378598400 2013.09.08 00:00 1.69646000 1.71702000 1.68781000 1.71819000 1.65422385 0.06497309 278915 1379203200 2013.09.15 00:00 1.70545000 1.70279000 1.68728000 1.71164000 1.65884920 0.05711478 276205 1379808000 2013.09.22 00:00 1.70683000 1.73205000 1.69570000 1.73321000 1.66582070 0.05139825 239588 1380412800 2013.09.29 00:00 1.73221000 1.69745000 1.69671000 1.74199000 1.66883302 0.04535971 270389 1381017600 2013.10.06 00:00 1.69680000 1.68451000 1.68118000 1.71104000 1.67032606 0.03875891 246851 1381622400 2013.10.13 00:00 1.69348000 1.67059000 1.66627000 1.69356000 1.67035120 0.03388872 249419 1382227200 2013.10.20 00:00 1.67114000 1.68696000 1.66450000 1.69356000 1.67193299 0.03246784 244935 1382832000 2013.10.27 00:00 1.68574000 1.68763000 1.68235000 1.69832000 1.67342794 0.03099839 276250 1383436800 2013.11.03 00:00 1.68228000 1.70644000 1.67613000 1.71018000 1.67657195 0.03007399 278470 1384041600 2013.11.10 00:00 1.70392000 1.71983000 1.69939000 1.73008000 1.68069176 0.02916358 254463 1384646400 2013.11.17 00:00 1.71894000 1.76880000 1.70551000 1.77250000 1.68908302 0.02974959 268521 1385251200 2013.11.24 00:00 1.76977000 1.79645000 1.75648000 1.80600000 1.69930845 0.03401139 222982 1385856000 2013.12.01 00:00 1.79159000 1.79523000 1.78976000 1.81926000 1.70844384 0.03679063 284686 1386460800 2013.12.08 00:00 1.79093000 1.81649000 1.78928000 1.83413000 1.71873395 0.04045769 253224 1387065600 2013.12.15 00:00 1.81659000 1.82959000 1.81653000 1.85552000 1.72929167 0.04651106 247329 1387670400 2013.12.22 00:00 1.83033000 1.85767000 1.82689000 1.86059000 1.74151817 0.05344859 122947 1388275200 2013.12.29 00:00 1.85850000 1.83441000 1.82298000 1.86965000 1.75036502 0.05700590 188899 1388880000 2014.01.05 00:00 1.82929000 1.83121000 1.82279000 1.85902000 1.75806454 0.06021890 251205 1389484800 2014.01.12 00:00 1.83067000 1.87006000 1.80153000 1.87510000 1.76873077 0.06641590 257355 1390089600 2014.01.19 00:00 1.87098000 1.89928000 1.85142000 1.91851000 1.78116403 0.07260802 258231 1390694400 2014.01.26 00:00 1.89742000 1.87780000 1.86912000 1.90118000 1.79036746 0.07591628 270065 1391299200 2014.02.02 00:00 1.87221000 1.83168000 1.81273000 1.87958000 1.79430199 0.07459558 273920 1391904000 2014.02.09 00:00 1.82932000 1.85438000 1.81184000 1.86108000 1.80002370 0.07537221 233841 1392508800 2014.02.16 00:00 1.84975000 1.85221000 1.84111000 1.86558000 1.80499382 0.07334859 231946 1393113600 2014.02.23 00:00 1.85002000 1.87403000 1.83966000 1.87839000 1.81156870 0.07043762 231561 1393718400 2014.03.02 00:00 1.87833000 1.84351000 1.83448000 1.88240000 1.81461073 0.06346085 237997 1394323200 2014.03.09 00:00 1.85087000 1.84248000 1.83058000 1.86006000 1.81726494 0.05685672 229774 1394928000 2014.03.16 00:00 1.84728000 1.81628000 1.81219000 1.84868000 1.81717114 0.04892956 196633 1395532800 2014.03.23 00:00 1.80915000 1.79918000 1.78745000 1.82153000 1.81545770 0.04296424 198029 1396137600 2014.03.30 00:00 1.80159000 1.78296000 1.78093000 1.80738000 1.81236268 0.03954624 210646 1396742400 2014.04.06 00:00 1.78381000 1.78028000 1.77363000 1.79548000 1.80930719 0.04078761 170002 1397347200 2014.04.13 00:00 1.78047000 1.80078000 1.77391000 1.80185000 1.80849507 0.04123758 136472 1397952000 2014.04.20 00:00 1.79710000 1.81179000 1.79318000 1.81580000 1.80880888 0.04093355 135817 1398556800 2014.04.27 00:00 1.81079000 1.81915000 1.80506000 1.82966000 1.80979374 0.04032956 206266 1399161600 2014.05.04 00:00 1.81677000 1.79982000 1.79624000 1.82432000 1.80884386 0.04072643 186962 1399766400 2014.05.11 00:00 1.79790000 1.79623000 1.78307000 1.80758000 1.80764254 0.04002220 176401 1400371200 2014.05.18 00:00 1.79380000 1.82310000 1.79380000 1.83334000 1.80911468 0.03890147 190553 1400976000 2014.05.25 00:00 1.82202000 1.80013000 1.79378000 1.82438000 1.80825900 0.03908065 163045 1401580800 2014.06.01 00:00 1.80033000 1.79963000 1.79645000 1.81431000 1.80743719 0.03699499 187178 1402185600 2014.06.08 00:00 1.79939000 1.80362000 1.78224000 1.80834000 1.80707365 0.03093862 163850 1402790400 2014.06.15 00:00 1.80481000 1.81231000 1.80343000 1.82078000 1.80757235 0.02643160 163674 1403395200 2014.06.22 00:00 1.81365000 1.80743000 1.80148000 1.81518000 1.80755879 0.02588048 143936 1404000000 2014.06.29 00:00 1.80642000 1.83166000 1.80507000 1.83738000 1.80985414 0.02368807 138836 1404604800 2014.07.06 00:00 1.83240000 1.82341000 1.81530000 1.83465000 1.81114518 0.02175204 131382 1405209600 2014.07.13 00:00 1.82451000 1.81908000 1.81518000 1.83638000 1.81190088 0.01673041 183875 1405814400 2014.07.20 00:00 1.81801000 1.80647000 1.79864000 1.82375000 1.81138365 0.01511534 173418 1406419200 2014.07.27 00:00 1.80659000 1.80643000 1.80292000 1.81858000 1.81091187 0.01332011 207067 1407024000 2014.08.03 00:00 1.80758000 1.80845000 1.79801000 1.81918000 1.81067741 0.01320297 208900 1407628800 2014.08.10 00:00 1.80803000 1.79030000 1.78765000 1.81468000 1.80873670 0.01321629 194928 1408233600 2014.08.17 00:00 1.79278000 1.77855000 1.77767000 1.79678000 1.80586178 0.01338443 187867 1408838400 2014.08.24 00:00 1.77691000 1.77801000 1.76994000 1.78671000 1.80320923 0.01385672 194529 1409443200 2014.08.31 00:00 1.77908000 1.74128000 1.73587000 1.78605000 1.79731121 0.02034542 219664 1410048000 2014.09.07 00:00 1.72753000 1.79851000 1.72143000 1.79906000 1.79742538 0.02006060 311734 1410652800 2014.09.14 00:00 1.80487000 1.82365000 1.78582000 1.84757000 1.79992296 0.01986423 318832 1411257600 2014.09.21 00:00 1.82613000 1.85334000 1.82318000 1.86300000 1.80501030 0.02259803 289478 1411862400 2014.09.28 00:00 1.85178000 1.84046000 1.83023000 1.86836000 1.80838646 0.02378337 325874 1412467200 2014.10.05 00:00 1.83843000 1.85018000 1.81994000 1.85123000 1.81236680 0.02561141 331970 1413072000 2014.10.12 00:00 1.84763000 1.83793000 1.81095000 1.85913000 1.81480139 0.02638139 360212 1413676800 2014.10.19 00:00 1.83848000 1.82818000 1.81878000 1.84375000 1.81607554 0.02650050 286378 1414281600 2014.10.26 00:00 1.82568000 1.81746000 1.80787000 1.83454000 1.81620739 0.02637299 339198 1414886400 2014.11.02 00:00 1.82362000 1.83908000 1.82284000 1.86520000 1.81838574 0.02711689 385340 1415491200 2014.11.09 00:00 1.83540000 1.79103000 1.78773000 1.84398000 1.81578043 0.02731972 306794 1416096000 2014.11.16 00:00 1.78632000 1.80673000 1.78607000 1.82709000 1.81491848 0.02705465 318999 1416700800 2014.11.23 00:00 1.80206000 1.83843000 1.79945000 1.85648000 1.81715768 0.02776757 322002 1417305600 2014.11.30 00:00 1.84604000 1.87108000 1.84097000 1.87919000 1.82229314 0.03101481 354415 1417910400 2014.12.07 00:00 1.87372000 1.90543000 1.87130000 1.91050000 1.83021093 0.03728834 365131 1418515200 2014.12.14 00:00 1.90568000 1.91805000 1.89413000 1.93088000 1.83857656 0.04349258 324665 1419120000 2014.12.21 00:00 1.91823000 1.91476000 1.90775000 1.92647000 1.84583212 0.04792950 115636 1419724800 2014.12.28 00:00 1.91452000 1.89383000 1.88952000 1.91852000 1.85040335 0.04864455 143684 1420329600 2015.01.04 00:00 1.88389000 1.84686000 1.84662000 1.90141000 1.85006589 0.04584402 319608 1420934400 2015.01.11 00:00 1.84791000 1.84091000 1.83759000 1.87850000 1.84919390 0.04283054 906162 1421539200 2015.01.18 00:00 1.84033000 1.89510000 1.83412000 1.89978000 1.85356591 0.03694333 336048 1422144000 2015.01.25 00:00 1.90447000 1.93755000 1.89200000 1.94995000 1.86156439 0.03958445 327836 1422748800 2015.02.01 00:00 1.94528000 1.95641000 1.91928000 1.96796000 1.87059731 0.04449608 389057 1423353600 2015.02.08 00:00 1.96098000 1.98266000 1.94238000 2.00285000 1.88126995 0.05202531 305167 1423958400 2015.02.15 00:00 1.98268000 1.96220000 1.95715000 1.99114000 1.88897757 0.05550501 299887 1424563200 2015.02.22 00:00 1.96178000 1.97537000 1.95917000 1.99510000 1.89720542 0.05954469 360267 1425168000 2015.03.01 00:00 1.97543000 1.94901000 1.93508000 1.98496000 1.90213919 0.06011868 325727 1425772800 2015.03.08 00:00 1.95123000 1.93027000 1.92506000 1.98539000 1.90481831 0.05859351 403136 1426377600 2015.03.15 00:00 1.93318000 1.92322000 1.91425000 1.94676000 1.90657086 0.05560913 390904 1426982400 2015.03.22 00:00 1.92170000 1.91837000 1.88280000 1.92342000 1.90769458 0.05367663 385600 1427587200 2015.03.29 00:00 1.92413000 1.95103000 1.91902000 1.96536000 1.91182177 0.04780610 314619 1428192000 2015.04.05 00:00 1.95070000 1.90426000 1.90351000 1.96463000 1.91110160 0.04174004 340786 1428796800 2015.04.12 00:00 1.90527000 1.92118000 1.90415000 1.94622000 1.91206145 0.03830569 430745 1429401600 2015.04.19 00:00 1.91075000 1.94115000 1.91055000 1.94566000 1.91483178 0.03702183 421056 1430006400 2015.04.26 00:00 1.93942000 1.93110000 1.91014000 1.95266000 1.91638114 0.03676086 442815 1430611200 2015.05.03 00:00 1.93264000 1.94625000 1.89798000 1.96668000 1.91922579 0.03672564 458179 1431216000 2015.05.10 00:00 1.94853000 1.95633000 1.92919000 1.97671000 1.92275953 0.03695952 395149 1431820800 2015.05.17 00:00 1.95705000 1.97828000 1.94201000 1.99125000 1.92804719 0.03747737 398846 1432425600 2015.05.24 00:00 1.97644000 1.99891000 1.97105000 2.00560000 1.93479603 0.03479326 372451 1433030400 2015.05.31 00:00 2.00141000 2.00457000 1.96053000 2.00659000 1.94144117 0.02966135 414081 1433635200 2015.06.07 00:00 2.00136000 2.01069000 1.98431000 2.01633000 1.94803630 0.02984655 332388 1434240000 2015.06.14 00:00 2.00662000 2.04199000 1.99701000 2.05483000 1.95698427 0.03475106 231553 1434844800 2015.06.21 00:00 2.04251000 2.05620000 2.02457000 2.06159000 1.96643339 0.04066492 229225 1435449600 2015.06.28 00:00 2.05791000 2.07038000 2.02852000 2.08127000 1.97633306 0.04729745 277152 1436054400 2015.07.05 00:00 2.07715000 2.08326000 2.05369000 2.09319000 1.98651658 0.05420254 274397 1436659200 2015.07.12 00:00 2.08996000 2.11444000 2.07782000 2.12492000 1.99869976 0.06339956 234739 1437264000 2015.07.19 00:00 2.11236000 2.12903000 2.08883000 2.13422000 2.01111217 0.07142720 236676 1437868800 2015.07.26 00:00 2.13252000 2.13865000 2.12318000 2.15280000 2.02325863 0.07734611 279064 1438473600 2015.08.02 00:00 2.13672000 2.08812000 2.08734000 2.14688000 2.02943590 0.07683823 280669 1439078400 2015.08.09 00:00 2.08922000 2.11971000 2.08838000 2.15252000 2.03803343 0.07709352 269025 1439683200 2015.08.16 00:00 2.12151000 2.14456000 2.10964000 2.15236000 2.04817882 0.08012181 269349 1440288000 2015.08.23 00:00 2.14625000 2.14796000 2.13984000 2.23823000 2.05768179 0.07813969 350672 1440892800 2015.08.30 00:00 2.15126000 2.19441000 2.14902000 2.20058000 2.07070352 0.07970906 267688 1441497600 2015.09.06 00:00 2.19109000 2.17530000 2.16733000 2.21075000 2.08066509 0.07902019 245081 1442102400 2015.09.13 00:00 2.17846000 2.15711000 2.13533000 2.18704000 2.08794556 0.07424628 241099 1442707200 2015.09.20 00:00 2.15956000 2.16082000 2.15552000 2.20088000 2.09488598 0.06938398 278211 1443312000 2015.09.27 00:00 2.15901000 2.15097000 2.13766000 2.18626000 2.10022732 0.06327654 398336 1443916800 2015.10.04 00:00 2.15064000 2.08518000 2.08502000 2.15701000 2.09879424 0.05730133 410403 1444521600 2015.10.11 00:00 2.08979000 2.12336000 2.07896000 2.13058000 2.10113384 0.05261732 414932 1445126400 2015.10.18 00:00 2.12603000 2.12044000 2.10952000 2.14862000 2.10297252 0.04765571 384833 1445731200 2015.10.25 00:00 2.12133000 2.16144000 2.11004000 2.16911000 2.10854085 0.04268839 416954 1446336000 2015.11.01 00:00 2.16664000 2.13543000 2.11310000 2.17086000 2.11110172 0.03930292 444305 1446940800 2015.11.08 00:00 2.13805000 2.13717000 2.12401000 2.15714000 2.11358442 0.03648211 430725 1447545600 2015.11.15 00:00 2.13665000 2.09809000 2.09690000 2.15127000 2.11210876 0.03619255 491461 1448150400 2015.11.22 00:00 2.09903000 2.08899000 2.07290000 2.11711000 2.10990697 0.03734056 494287 1448755200 2015.11.29 00:00 2.09009000 2.05663000 2.03422000 2.09588000 2.10483297 0.04209091 544650 1449360000 2015.12.06 00:00 2.05707000 2.11740000 2.05652000 2.11944000 2.10602983 0.04112479 520081 1449964800 2015.12.13 00:00 2.11274000 2.07765000 2.06735000 2.12159000 2.10332699 0.04241672 588611 1450569600 2015.12.20 00:00 2.07490000 2.05044000 2.04408000 2.08408000 2.09829014 0.04661230 344645 1451174400 2015.12.27 00:00 2.04579000 2.02088000 2.01714000 2.05662000 2.09091774 0.05316917 356801 1451779200 2016.01.03 00:00 2.02141000 2.08766000 2.01771000 2.09055000 2.09060748 0.05196272 680545 1452384000 2016.01.10 00:00 2.08296000 2.07630000 2.04795000 2.09791000 2.08924486 0.05109708 717181 1452988800 2016.01.17 00:00 2.08169000 2.03482000 2.02219000 2.08252000 2.08406154 0.04903630 612654 1453593600 2016.01.24 00:00 2.03480000 2.00936000 1.99956000 2.05312000 2.07694711 0.05009272 632931 1454198400 2016.01.31 00:00 2.01060000 2.05139000 2.00976000 2.05675000 2.07451310 0.04796783 548493 1454803200 2016.02.07 00:00 2.04617000 2.03950000 2.02754000 2.06630000 2.07117852 0.04559085 528337 1455408000 2016.02.14 00:00 2.04038000 2.01308000 1.98836000 2.04187000 2.06564533 0.04526608 879246 1456012800 2016.02.21 00:00 1.99299000 1.94525000 1.92626000 2.00318000 2.05417910 0.05511757 944578 1456617600 2016.02.28 00:00 1.94442000 1.91301000 1.90553000 1.96030000 2.04073443 0.06464769 861855 1457222400 2016.03.06 00:00 1.91920000 1.90131000 1.88845000 1.92466000 2.02745591 0.07264295 871905 1457827200 2016.03.13 00:00 1.90327000 1.90451000 1.86536000 1.91075000 2.01574678 0.07428258 785121 1458432000 2016.03.20 00:00 1.89979000 1.88176000 1.85900000 1.90872000 2.00298613 0.07813414 613828 1459036800 2016.03.27 00:00 1.87973000 1.85131000 1.84880000 1.90026000 1.98854079 0.08242695 788586 1459641600 2016.04.03 00:00 1.85388000 1.86996000 1.85086000 1.88901000 1.97724738 0.08528577 999715 1460246400 2016.04.10 00:00 1.86938000 1.83789000 1.83058000 1.88559000 1.96397525 0.08975264 1136157 1460851200 2016.04.17 00:00 1.85464000 1.87039000 1.82927000 1.87081000 1.95506237 0.09158701 1025888 1461456000 2016.04.24 00:00 1.87828000 1.92011000 1.86785000 1.92461000 1.95173357 0.08501567 856779 1462060800 2016.05.01 00:00 1.91895000 1.95770000 1.90182000 1.97256000 1.95230180 0.08015948 852337 1462665600 2016.05.08 00:00 1.95878000 1.97546000 1.95291000 1.98043000 1.95450734 0.07713733 779210 1463270400 2016.05.15 00:00 1.97856000 2.00720000 1.96591000 2.03522000 1.95952569 0.07658259 829748 1463875200 2016.05.22 00:00 2.00729000 2.03401000 2.00012000 2.05346000 1.96661944 0.07375587 768085 1464480000 2016.05.29 00:00 2.03476000 1.97025000 1.96939000 2.04369000 1.96696520 0.06964994 794696 1465084800 2016.06.05 00:00 1.96157000 1.93320000 1.92341000 1.98772000 1.96374947 0.06739943 838721 1465689600 2016.06.12 00:00 1.93258000 1.94106000 1.90345000 1.94448000 1.96158857 0.06610902 927605 1466294400 2016.06.19 00:00 1.94511000 1.82547000 1.80075000 1.97341000 1.94862489 0.06506025 1017821 1466899200 2016.06.26 00:00 1.80805000 1.76980000 1.76941000 1.81916000 1.93159395 0.06784008 963418 1467504000 2016.07.03 00:00 1.77733000 1.71004000 1.71004000 1.78022000 1.91049358 0.07666857 818364 1468108800 2016.07.10 00:00 1.71092000 1.74449000 1.70435000 1.76353000 1.89468371 0.08262812 897626 1468713600 2016.07.17 00:00 1.73529000 1.75571000 1.73439000 1.77868000 1.88144812 0.08743200 738968 1469318400 2016.07.24 00:00 1.76085000 1.73911000 1.73652000 1.76773000 1.86789211 0.09298284 753793 1469923200 2016.07.31 00:00 1.73979000 1.71487000 1.70680000 1.76178000 1.85331857 0.09945809 715114 1470528000 2016.08.07 00:00 1.71559000 1.68786000 1.67624000 1.72233000 1.83756061 0.10745528 675224 1471132800 2016.08.14 00:00 1.68714000 1.71508000 1.67197000 1.72598000 1.82589579 0.11264905 777478 1471737600 2016.08.21 00:00 1.71673000 1.73640000 1.71377000 1.74163000 1.81737239 0.11552305 710691 1472342400 2016.08.28 00:00 1.73453000 1.75564000 1.72615000 1.76723000 1.81149311 0.11744978 719497 1472947200 2016.09.04 00:00 1.75616000 1.76012000 1.72658000 1.76147000 1.80660043 0.11825489 715491 1473552000 2016.09.11 00:00 1.75755000 1.73449000 1.73430000 1.78022000 1.79973277 0.11780440 874478 1474156800 2016.09.18 00:00 1.73628000 1.70123000 1.69425000 1.73819000 1.79035156 0.11578756 799214 1474761600 2016.09.25 00:00 1.70028000 1.69416000 1.68711000 1.70727000 1.78119046 0.11114358 782249 1475366400 2016.10.02 00:00 1.68454000 1.63915000 1.56264000 1.69249000 1.76766279 0.10443768 952413 1475971200 2016.10.09 00:00 1.62733000 1.60015000 1.59573000 1.63819000 1.75170919 0.09305275 985952 1476576000 2016.10.16 00:00 1.59357000 1.60766000 1.58798000 1.61081000 1.73799022 0.08442856 775024 1477180800 2016.10.23 00:00 1.60416000 1.60420000 1.57889000 1.61134000 1.72524830 0.07660599 833752 1477785600 2016.10.30 00:00 1.60429000 1.63076000 1.58966000 1.63808000 1.71624941 0.06104464 875436 1478390400 2016.11.06 00:00 1.61917000 1.66877000 1.58988000 1.67528000 1.71172756 0.05570002 1236445 1478995200 2016.11.13 00:00 1.66446000 1.68200000 1.64029000 1.68535000 1.70889637 0.05372364 1229437 1479600000 2016.11.20 00:00 1.68359000 1.67556000 1.66457000 1.69775000 1.70572147 0.05335610 966856 1480204800 2016.11.27 00:00 1.67292000 1.70651000 1.65473000 1.71550000 1.70579657 0.05266926 925833 1480809600 2016.12.04 00:00 1.70010000 1.68688000 1.68086000 1.71729000 1.70399499 0.05101962 919018 1481414400 2016.12.11 00:00 1.68793000 1.70996000 1.68103000 1.71412000 1.70456309 0.05063973 1088711 1482019200 2016.12.18 00:00 1.71253000 1.71209000 1.69838000 1.71512000 1.70527994 0.05089050 928828 1482624000 2016.12.25 00:00 1.70942000 1.70900000 1.69334000 1.71439000 1.70563423 0.05088027 780861 1483228800 2017.01.01 00:00 1.70702000 1.68283000 1.67867000 1.72020000 1.70346240 0.05024839 927163 1483833600 2017.01.08 00:00 1.67781000 1.62478000 1.62004000 1.68086000 1.69596884 0.04974119 1077616 1484438400 2017.01.15 00:00 1.60257000 1.63671000 1.60102000 1.64302000 1.69032514 0.04741607 1067626 1485043200 2017.01.22 00:00 1.63661000 1.66263000 1.63531000 1.67670000 1.68768751 0.04398597 1009103 1485648000 2017.01.29 00:00 1.66342000 1.62571000 1.62252000 1.67413000 1.68178489 0.04196592 1008301 1486252800 2017.02.05 00:00 1.62455000 1.62613000 1.62009000 1.64841000 1.67648442 0.04106884 967036 1486857600 2017.02.12 00:00 1.62278000 1.61792000 1.61246000 1.63988000 1.67090686 0.04048714 965837 1487462400 2017.02.19 00:00 1.61605000 1.62430000 1.61404000 1.63605000 1.66646811 0.03966691 873242 1488067200 2017.02.26 00:00 1.62289000 1.61779000 1.59927000 1.62696000 1.66183210 0.03732088 928970 1488672000 2017.03.05 00:00 1.61756000 1.61206000 1.60157000 1.62364000 1.65709190 0.03654508 910416 1489276800 2017.03.12 00:00 1.60882000 1.60794000 1.59037000 1.61686000 1.65241077 0.03644593 896928 1489881600 2017.03.19 00:00 1.60838000 1.63701000 1.59596000 1.64262000 1.65094403 0.03647427 864468 1490486400 2017.03.26 00:00 1.63516000 1.64485000 1.61804000 1.65679000 1.65036364 0.03635300 777860 1491091200 2017.04.02 00:00 1.64241000 1.64799000 1.63817000 1.65838000 1.65013758 0.03568218 951379 1491696000 2017.04.09 00:00 1.65159000 1.65143000 1.64752000 1.67228000 1.65026067 0.03522055 898849 1492300800 2017.04.16 00:00 1.65258000 1.69634000 1.65066000 1.71104000 1.65464918 0.03456770 920334 1492905600 2017.04.23 00:00 1.69058000 1.72893000 1.68799000 1.73642000 1.66172354 0.03847915 969833 1493510400 2017.04.30 00:00 1.72962000 1.74915000 1.70671000 1.75346000 1.67004987 0.04375829 846714 1494115200 2017.05.07 00:00 1.75083000 1.74485000 1.73557000 1.76507000 1.67717369 0.04834152 988673 1494720000 2017.05.14 00:00 1.74201000 1.74828000 1.73360000 1.75736000 1.68394572 0.05315921 1028957 1495324800 2017.05.21 00:00 1.74241000 1.71985000 1.71696000 1.74851000 1.68736518 0.05529305 893783 1495929600 2017.05.28 00:00 1.71969000 1.73233000 1.71401000 1.74921000 1.69164754 0.05620204 850790 1496534400 2017.06.04 00:00 1.73136000 1.69187000 1.67695000 1.73328000 1.69166873 0.05485170 1026747 1497139200 2017.06.11 00:00 1.68752000 1.67694000 1.66838000 1.69597000 1.69026599 0.05402596 1018455 1497744000 2017.06.18 00:00 1.67389000 1.68025000 1.66117000 1.68651000 1.68931209 0.05179821 775301 1498348800 2017.06.25 00:00 1.68277000 1.69469000 1.67054000 1.70422000 1.68982427 0.04998557 1100964 1498953600 2017.07.02 00:00 1.69126000 1.69340000 1.68508000 1.71222000 1.69016482 0.04740763 995356 1499558400 2017.07.09 00:00 1.69360000 1.67439000 1.66203000 1.69853000 1.68866245 0.04496993 657838 1500163200 2017.07.16 00:00 1.67236000 1.64202000 1.62681000 1.67758000 1.68422031 0.04307927 791345 1500768000 2017.07.23 00:00 1.64237000 1.64435000 1.63027000 1.65274000 1.68042314 0.04120551 776316 1501372800 2017.07.30 00:00 1.64214000 1.64466000 1.64200000 1.67364000 1.67701713 0.03945600 692822 1501977600 2017.08.06 00:00 1.64499000 1.64771000 1.63902000 1.65668000 1.67422597 0.03983964 667260 1502582400 2017.08.13 00:00 1.64557000 1.62370000 1.61861000 1.65506000 1.66941398 0.04259671 901899 1503187200 2017.08.20 00:00 1.62107000 1.62300000 1.61616000 1.62759000 1.66499360 0.04538914 827566 1503792000 2017.08.27 00:00 1.62980000 1.62593000 1.61668000 1.63784000 1.66127325 0.04778616 1055790 1504396800 2017.09.03 00:00 1.63026000 1.63872000 1.61685000 1.63967000 1.65912533 0.04835184 1050731 1505001600 2017.09.10 00:00 1.63585000 1.69797000 1.63521000 1.70013000 1.66282482 0.04506821 1140980 1505606400 2017.09.17 00:00 1.69398000 1.69337000 1.67856000 1.71679000 1.66573388 0.04039409 1119943 1506211200 2017.09.24 00:00 1.69527000 1.70945000 1.69293000 1.71816000 1.66989732 0.03678650 1126550 1506816000 2017.10.01 00:00 1.70582000 1.68079000 1.67804000 1.70987000 1.67093472 0.03239103 999571 1507420800 2017.10.08 00:00 1.68473000 1.68422000 1.67950000 1.70059000 1.67219999 0.03069797 904106 1508025600 2017.10.15 00:00 1.68485000 1.68746000 1.66843000 1.69174000 1.67365332 0.02807651 994567 1508630400 2017.10.22 00:00 1.68511000 1.71015000 1.68363000 1.72398000 1.67712919 0.02975068 1116389 1509235200 2017.10.29 00:00 1.70818000 1.70879000 1.68955000 1.73670000 1.68014451 0.03139735 1066014 1509840000 2017.11.05 00:00 1.70728000 1.72222000 1.70364000 1.72602000 1.68415170 0.03395350 962484 1510444800 2017.11.12 00:00 1.71858000 1.74700000 1.70786000 1.75664000 1.69013725 0.03860809 1180821 1511049600 2017.11.19 00:00 1.74601000 1.75048000 1.74160000 1.75977000 1.69588418 0.04297355 991340 1511654400 2017.11.26 00:00 1.74823000 1.76981000 1.73626000 1.79092000 1.70292473 0.04830780 1249998 1512259200 2017.12.03 00:00 1.76868000 1.78488000 1.74887000 1.79968000 1.71073000 0.05244864 1088507 1512864000 2017.12.10 00:00 1.78035000 1.74290000 1.73545000 1.78444000 1.71379381 0.05186660 995232 1513468800 2017.12.17 00:00 1.74023000 1.73188000 1.73003000 1.75101000 1.71551630 0.05021338 851386 1514073600 2017.12.24 00:00 1.73025000 1.73069000 1.72148000 1.73369000 1.71696142 0.04838162 467652 1514678400 2017.12.31 00:00 1.73051000 1.72539000 1.72132000 1.74158000 1.71776414 0.04386423 649662 1515283200 2018.01.07 00:00 1.72278000 1.73473000 1.70978000 1.74319000 1.71937993 0.03879095 919470 1515888000 2018.01.14 00:00 1.73600000 1.73353000 1.72703000 1.73983000 1.72072756 0.03286864 1040976 1516492800 2018.01.21 00:00 1.73474000 1.74454000 1.73362000 1.77181000 1.72299541 0.02757558 1110657 1517097600 2018.01.28 00:00 1.74338000 1.78162000 1.73516000 1.78485000 1.72857871 0.02946981 1294125 1517702400 2018.02.04 00:00 1.78167000 1.76939000 1.76108000 1.79989000 1.73246550 0.02957061 1637530 1518307200 2018.02.11 00:00 1.76596000 1.77239000 1.75747000 1.78091000 1.73626783 0.03029731 1239384 1518912000 2018.02.18 00:00 1.77084000 1.78239000 1.76050000 1.79115000 1.74066042 0.02916429 1043548 1519516800 2018.02.25 00:00 1.78278000 1.77788000 1.76678000 1.79047000 1.74420514 0.02719313 1229994 1520121600 2018.03.04 00:00 1.77598000 1.76483000 1.76355000 1.79071000 1.74616941 0.02415943 1433309 1520726400 2018.03.11 00:00 1.76388000 1.76406000 1.75987000 1.76513000 1.74787328 0.02275848 72382