Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.31669000 1.31693000 0.00001000 5.00000000 24.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1065740400 2003.10.09 23:00 2.18160000 2.22800000 2.18010000 2.24440000 2.22800000 0.00000000 8221 1065916800 2003.10.12 00:00 2.18350000 2.22920000 2.18040000 2.24560000 2.22811429 0.00000000 88358 1066345200 2003.10.16 23:00 2.22800000 2.22220000 2.20740000 2.23970000 2.22755102 0.00000000 5890 1066521600 2003.10.19 00:00 2.22680000 2.22610000 2.20760000 2.23980000 2.22741283 0.00000000 91198 1066953600 2003.10.24 00:00 2.22210000 2.27090000 2.21890000 2.27360000 2.23155446 0.00000000 6061 1067126400 2003.10.26 00:00 2.22920000 2.27170000 2.22580000 2.27480000 2.23537785 0.00000000 86695 1067558400 2003.10.31 00:00 2.27090000 2.27930000 2.26680000 2.30270000 2.23956091 0.00000000 6341 1067731200 2003.11.02 00:00 2.27170000 2.28640000 2.26700000 2.30390000 2.24402178 0.00000000 96747 1068163200 2003.11.07 00:00 2.27930000 2.23800000 2.23630000 2.29420000 2.24344827 0.00000000 7487 1068336000 2003.11.09 00:00 2.28650000 2.24020000 2.23640000 2.29540000 2.24313891 0.00000000 84857 1068768000 2003.11.14 00:00 2.23800000 2.21000000 2.19820000 2.24270000 2.23998283 0.00000000 6101 1068940800 2003.11.16 00:00 2.23440000 2.21250000 2.19910000 2.24410000 2.23736541 0.00000000 96613 1069372800 2003.11.21 00:00 2.21000000 2.22200000 2.21000000 2.24100000 2.23590204 0.00000000 5019 1069545600 2003.11.23 00:00 2.21520000 2.22280000 2.20950000 2.24180000 2.23465423 0.00000000 70563 1069977600 2003.11.28 00:00 2.22200000 2.20360000 2.20090000 2.24020000 2.23169668 0.00000000 6021 1070150400 2003.11.30 00:00 2.22610000 2.20420000 2.20100000 2.24130000 2.22907795 0.00000000 62517 1070582400 2003.12.05 00:00 2.20350000 2.20260000 2.19000000 2.22820000 2.22655624 0.00000000 7562 1070755200 2003.12.07 00:00 2.20500000 2.20580000 2.19020000 2.22940000 2.22457946 0.00000000 83262 1071187200 2003.12.12 00:00 2.20260000 2.21690000 2.19520000 2.23570000 2.22384808 0.00000000 6689 1071360000 2003.12.14 00:00 2.22410000 2.21730000 2.19550000 2.22460000 2.22322445 0.02662281 75665 1071792000 2003.12.19 00:00 2.21690000 2.22020000 2.20200000 2.22330000 2.22293641 0.02668580 3967 1071964800 2003.12.21 00:00 2.21460000 2.21990000 2.20220000 2.22440000 2.22264723 0.02673175 37743 1072396800 2003.12.26 00:00 2.22020000 2.21940000 2.19820000 2.22280000 2.22233797 0.02682222 4859 1072569600 2003.12.28 00:00 2.22030000 2.22220000 2.19830000 2.22430000 2.22232483 0.02681246 43652 1073001600 2004.01.02 00:00 2.21930000 2.25480000 2.20840000 2.26690000 2.22541770 0.02500184 8170 1073174400 2004.01.04 00:00 2.21820000 2.25850000 2.20900000 2.26430000 2.22856840 0.02382094 93619 1073606400 2004.01.09 00:00 2.25490000 2.27660000 2.24830000 2.28200000 2.23314284 0.02414582 4589 1073779200 2004.01.11 00:00 2.25370000 2.27560000 2.25070000 2.28340000 2.23718637 0.02441534 102226 1074211200 2004.01.16 00:00 2.27660000 2.26870000 2.25900000 2.28140000 2.24018767 0.02656576 3682 1074384000 2004.01.18 00:00 2.27780000 2.26940000 2.25910000 2.28210000 2.24296980 0.02849561 102657 1074816000 2004.01.23 00:00 2.26860000 2.29340000 2.26220000 2.29640000 2.24777268 0.03147960 4361 1074988800 2004.01.25 00:00 2.26880000 2.29130000 2.26250000 2.29740000 2.25191813 0.03345956 110144 1075420800 2004.01.30 00:00 2.29340000 2.27840000 2.27290000 2.30140000 2.25444022 0.03421815 4219 1075593600 2004.02.01 00:00 2.29170000 2.28010000 2.27310000 2.30240000 2.25688401 0.03479966 83053 1076025600 2004.02.06 00:00 2.27840000 2.33370000 2.26640000 2.33510000 2.26419981 0.03888127 8211 1076198400 2004.02.08 00:00 2.28990000 2.33490000 2.27980000 2.33650000 2.27093317 0.04152322 85075 1076630400 2004.02.13 00:00 2.33370000 2.34340000 2.32420000 2.35380000 2.27783477 0.04354613 4951 1076803200 2004.02.15 00:00 2.33420000 2.34350000 2.32450000 2.35470000 2.28408860 0.04447622 92057 1077235200 2004.02.20 00:00 2.34340000 2.35580000 2.33330000 2.36620000 2.29091826 0.04627457 5359 1077408000 2004.02.22 00:00 2.34740000 2.35830000 2.33350000 2.36720000 2.29733557 0.04707152 91792 1077840000 2004.02.27 00:00 2.35580000 2.35500000 2.34070000 2.39100000 2.30282742 0.04666001 9981 1078012800 2004.02.29 00:00 2.35810000 2.35750000 2.34130000 2.39160000 2.30803433 0.04532858 98577 1078444800 2004.03.05 00:00 2.35500000 2.31290000 2.28430000 2.37060000 2.30849773 0.04083818 13069 1078617600 2004.03.07 00:00 2.35820000 2.31590000 2.28500000 2.37170000 2.30920271 0.03604848 110324 1079049600 2004.03.12 00:00 2.31290000 2.32450000 2.29290000 2.32890000 2.31065959 0.03404435 6041 1079222400 2004.03.14 00:00 2.30490000 2.32590000 2.29330000 2.33010000 2.31211106 0.03201346 98961 1079654400 2004.03.19 00:00 2.32450000 2.33130000 2.30020000 2.33800000 2.31393858 0.03104763 6881 1079827200 2004.03.21 00:00 2.33000000 2.33220000 2.30090000 2.33900000 2.31567776 0.02979961 96472 1080255600 2004.03.25 23:00 2.33130000 2.36070000 2.32250000 2.36600000 2.31996559 0.02860555 5752 1080432000 2004.03.28 00:00 2.33050000 2.36180000 2.32230000 2.36740000 2.32394982 0.02678879 89688 1080860400 2004.04.01 23:00 2.36070000 2.34770000 2.34270000 2.38270000 2.32621174 0.02582230 6712 1081036800 2004.04.04 00:00 2.36320000 2.35170000 2.34440000 2.38400000 2.32863920 0.02450095 84748 1081465200 2004.04.08 23:00 2.34770000 2.32720000 2.30970000 2.36830000 2.32850213 0.02183355 9680 1081641600 2004.04.11 00:00 2.35000000 2.32830000 2.30980000 2.36930000 2.32848288 0.01897406 86025 1082070000 2004.04.15 23:00 2.32710000 2.33210000 2.30870000 2.34890000 2.32882737 0.01874756 7541 1082246400 2004.04.18 00:00 2.32070000 2.32870000 2.30980000 2.34950000 2.32881524 0.01870541 96438 1082674800 2004.04.22 23:00 2.33210000 2.30170000 2.28490000 2.34850000 2.32623283 0.02069395 9699 1082851200 2004.04.25 00:00 2.33550000 2.30300000 2.28520000 2.34930000 2.32402018 0.02206157 93568 1083279600 2004.04.29 23:00 2.30170000 2.32410000 2.28070000 2.32670000 2.32402778 0.02088213 6970 1083456000 2004.05.02 00:00 2.30340000 2.32610000 2.28120000 2.32780000 2.32422514 0.01934624 84127 1083884400 2004.05.06 23:00 2.32410000 2.28040000 2.27440000 2.32890000 2.32005132 0.02185417 6543 1084060800 2004.05.09 00:00 2.32590000 2.28160000 2.27470000 2.33030000 2.31638929 0.02302735 92952 1084489200 2004.05.13 23:00 2.28040000 2.29110000 2.24950000 2.29250000 2.31398078 0.02455862 7531 1084665600 2004.05.16 00:00 2.28180000 2.29330000 2.24990000 2.29500000 2.31201118 0.02573780 97362 1085094000 2004.05.20 23:00 2.29110000 2.29630000 2.28280000 2.31230000 2.31051488 0.02639877 5399 1085270400 2004.05.23 00:00 2.29190000 2.29510000 2.28320000 2.31380000 2.30904680 0.02694669 77309 1085698800 2004.05.27 23:00 2.29630000 2.27900000 2.27730000 2.30550000 2.30618520 0.02829861 3911 1085875200 2004.05.30 00:00 2.29380000 2.28120000 2.27750000 2.30640000 2.30380565 0.02904619 76327 1086303600 2004.06.03 23:00 2.27900000 2.28920000 2.26900000 2.30100000 2.30241464 0.02672813 5381 1086480000 2004.06.06 00:00 2.27880000 2.29170000 2.26900000 2.30210000 2.30139420 0.02356207 83530 1086908400 2004.06.10 23:00 2.28920000 2.28830000 2.27060000 2.31920000 2.30014713 0.02158348 9649 1087084800 2004.06.13 00:00 2.29490000 2.28780000 2.27130000 2.32030000 2.29897121 0.01856615 86316 1087513200 2004.06.17 23:00 2.28830000 2.28000000 2.25650000 2.29150000 2.29716443 0.01805663 6189 1087689600 2004.06.20 00:00 2.28570000 2.27730000 2.25710000 2.29270000 2.29527258 0.01726230 83660 1088118000 2004.06.24 23:00 2.27990000 2.25890000 2.24930000 2.29340000 2.29180853 0.01705216 6732 1088294400 2004.06.27 00:00 2.27670000 2.25790000 2.24970000 2.29440000 2.28857914 0.01654683 102907 1088722800 2004.07.01 23:00 2.25890000 2.27400000 2.24730000 2.27860000 2.28719065 0.01660190 4751 1088899200 2004.07.04 00:00 2.24980000 2.27360000 2.24750000 2.28000000 2.28589630 0.01648781 94119 1089327600 2004.07.08 23:00 2.27400000 2.29170000 2.27140000 2.30180000 2.28644904 0.01421816 4302 1089504000 2004.07.11 00:00 2.27560000 2.29480000 2.27170000 2.30270000 2.28724437 0.01152812 100516 1089932400 2004.07.15 23:00 2.29170000 2.32080000 2.28400000 2.32160000 2.29044014 0.01450040 4630 1090108800 2004.07.18 00:00 2.29590000 2.32130000 2.28420000 2.32290000 2.29337918 0.01678869 109790 1090537200 2004.07.22 23:00 2.32090000 2.33160000 2.31290000 2.33310000 2.29701925 0.01995971 2989 1090713600 2004.07.25 00:00 2.31990000 2.33110000 2.31300000 2.33560000 2.30026504 0.02246917 122121 1091142000 2004.07.29 23:00 2.33160000 2.30110000 2.29810000 2.33860000 2.30034456 0.02248425 5060 1091318400 2004.08.01 00:00 2.32320000 2.30250000 2.30050000 2.33950000 2.30054984 0.02253871 117315 1091746800 2004.08.05 23:00 2.30100000 2.28130000 2.27990000 2.31310000 2.29871652 0.02178528 4671 1091923200 2004.08.08 00:00 2.30490000 2.28260000 2.28040000 2.31420000 2.29718161 0.02129784 91339 1092351600 2004.08.12 23:00 2.28130000 2.27290000 2.26400000 2.30250000 2.29486908 0.02137586 6861 1092528000 2004.08.15 00:00 2.28400000 2.27550000 2.26450000 2.29490000 2.29302441 0.02148359 94573 1092956400 2004.08.19 23:00 2.27290000 2.29460000 2.26810000 2.30030000 2.29317446 0.02147821 4289 1093132800 2004.08.22 00:00 2.27570000 2.29620000 2.27240000 2.30100000 2.29346261 0.02148655 105136 1093561200 2004.08.26 23:00 2.29460000 2.25340000 2.23940000 2.29820000 2.28964712 0.02276758 7659 1093737600 2004.08.29 00:00 2.29530000 2.25910000 2.25060000 2.29960000 2.28673787 0.02367723 66737 1094166000 2004.09.02 23:00 2.25340000 2.25860000 2.24450000 2.26720000 2.28405808 0.02406884 4039 1094342400 2004.09.05 00:00 2.25540000 2.26050000 2.24490000 2.26820000 2.28181445 0.02448320 72027 1094770800 2004.09.09 23:00 2.25860000 2.27530000 2.24730000 2.27890000 2.28119403 0.02465165 4651 1094947200 2004.09.12 00:00 2.26110000 2.27360000 2.24760000 2.27890000 2.28047078 0.02488794 76640 1095375600 2004.09.16 23:00 2.27530000 2.27720000 2.25070000 2.27990000 2.28015928 0.02487071 5669 1095552000 2004.09.19 00:00 2.27510000 2.27750000 2.25020000 2.28100000 2.27990602 0.02473635 78684 1095980400 2004.09.23 23:00 2.27720000 2.24680000 2.23870000 2.28760000 2.27675306 0.02482997 6741 1096156800 2004.09.26 00:00 2.27640000 2.24690000 2.23890000 2.28860000 2.27390991 0.02424725 76842 1096585200 2004.09.30 23:00 2.24680000 2.24270000 2.23760000 2.26180000 2.27093754 0.02209829 4449 1096761600 2004.10.03 00:00 2.24900000 2.24450000 2.23770000 2.26270000 2.26841968 0.01869932 74403 1097190000 2004.10.07 23:00 2.24270000 2.22320000 2.22180000 2.25920000 2.26411304 0.02017262 5531 1097366400 2004.10.10 00:00 2.24140000 2.22580000 2.22210000 2.25960000 2.26046418 0.02036749 70503 1097794800 2004.10.14 23:00 2.22310000 2.21320000 2.20600000 2.23090000 2.25596283 0.02282436 4002 1097971200 2004.10.17 00:00 2.22400000 2.21360000 2.20590000 2.23220000 2.25192828 0.02441846 80250 1098399600 2004.10.21 23:00 2.21320000 2.19310000 2.18930000 2.21340000 2.24632558 0.02803272 2829 1098576000 2004.10.24 00:00 2.20810000 2.19420000 2.18960000 2.21260000 2.24136124 0.03041979 90105 1099008000 2004.10.29 00:00 2.19300000 2.18500000 2.18130000 2.22530000 2.23599350 0.03144988 8012 1099180800 2004.10.31 00:00 2.19420000 2.18430000 2.18320000 2.22580000 2.23107031 0.03130172 87353 1099612800 2004.11.05 00:00 2.18500000 2.17440000 2.16540000 2.19880000 2.22567314 0.03421301 5621 1099785600 2004.11.07 00:00 2.18490000 2.17550000 2.16560000 2.19950000 2.22089475 0.03602743 80794 1100217600 2004.11.12 00:00 2.17440000 2.15680000 2.15090000 2.18250000 2.21479049 0.03885838 4561 1100390400 2004.11.14 00:00 2.17500000 2.15720000 2.15120000 2.18350000 2.20930568 0.04059603 84284 1100822400 2004.11.19 00:00 2.15680000 2.15680000 2.14730000 2.17090000 2.20430514 0.04038836 4712 1100995200 2004.11.21 00:00 2.15570000 2.15730000 2.15040000 2.17180000 2.19982846 0.03935048 82748 1101427200 2004.11.26 00:00 2.15680000 2.19650000 2.15610000 2.21920000 2.19951146 0.03538326 8670 1101600000 2004.11.28 00:00 2.15760000 2.19870000 2.15640000 2.22070000 2.19943418 0.03078758 123415 1102032000 2004.12.03 00:00 2.19660000 2.22310000 2.19510000 2.23400000 2.20168807 0.02957391 5131 1102204800 2004.12.05 00:00 2.19880000 2.22160000 2.19560000 2.23490000 2.20358444 0.02853218 122319 1102636800 2004.12.10 00:00 2.22310000 2.24640000 2.20830000 2.24920000 2.20766211 0.02998465 5869 1102809600 2004.12.12 00:00 2.22130000 2.24660000 2.20910000 2.25010000 2.21137048 0.03160130 127473 1103241600 2004.12.17 00:00 2.24640000 2.19830000 2.19170000 2.24730000 2.21012568 0.03103660 6347 1103414400 2004.12.19 00:00 2.24390000 2.19800000 2.19160000 2.24710000 2.20897085 0.03039163 90804 1103846400 2004.12.24 00:00 2.19830000 2.18540000 2.17110000 2.20270000 2.20672601 0.02974054 5031 1104019200 2004.12.26 00:00 2.19870000 2.18510000 2.17150000 2.20410000 2.20466639 0.02911923 73997 1104451200 2004.12.31 00:00 2.18540000 2.21420000 2.17530000 2.21990000 2.20557435 0.02946545 6041 1104624000 2005.01.02 00:00 2.18610000 2.21640000 2.17570000 2.22060000 2.20660536 0.02987943 131314 1105056000 2005.01.07 00:00 2.21420000 2.20690000 2.19890000 2.22280000 2.20663342 0.02949744 4051 1105228800 2005.01.09 00:00 2.21630000 2.20690000 2.19910000 2.22370000 2.20665881 0.02908089 102381 1105660800 2005.01.14 00:00 2.20690000 2.22500000 2.19310000 2.23130000 2.20840559 0.02900982 5849 1105833600 2005.01.16 00:00 2.20730000 2.22560000 2.19340000 2.23250000 2.21004316 0.02878699 91667 1106265600 2005.01.21 00:00 2.22500000 2.23780000 2.21720000 2.24160000 2.21268666 0.02753394 3619 1106438400 2005.01.23 00:00 2.22720000 2.23980000 2.21790000 2.24260000 2.21526889 0.02578742 89480 1106870400 2005.01.28 00:00 2.23780000 2.26980000 2.23320000 2.27550000 2.22046233 0.02593875 5270 1107043200 2005.01.30 00:00 2.24410000 2.27230000 2.23320000 2.27670000 2.22539925 0.02509046 84154 1107475200 2005.02.04 00:00 2.26980000 2.26040000 2.25030000 2.27580000 2.22873265 0.02588498 4171 1107648000 2005.02.06 00:00 2.26910000 2.26220000 2.25040000 2.27750000 2.23192002 0.02648713 81124 1108080000 2005.02.11 00:00 2.26040000 2.24030000 2.22980000 2.26580000 2.23271811 0.02661134 5182 1108252800 2005.02.13 00:00 2.26070000 2.24080000 2.23100000 2.26660000 2.23348782 0.02667777 84330 1108684800 2005.02.18 00:00 2.24020000 2.23020000 2.20760000 2.24700000 2.23317469 0.02646944 6881 1108857600 2005.02.20 00:00 2.24240000 2.22980000 2.20810000 2.24780000 2.23285329 0.02623910 83088 1109289600 2005.02.25 00:00 2.23020000 2.24840000 2.22670000 2.25590000 2.23433393 0.02553853 4039 1109462400 2005.02.27 00:00 2.22870000 2.24870000 2.22440000 2.25650000 2.23570213 0.02457571 79080 1109894400 2005.03.04 00:00 2.24840000 2.21310000 2.21240000 2.25310000 2.23354954 0.02233702 4611 1110067200 2005.03.06 00:00 2.24850000 2.21540000 2.21290000 2.25380000 2.23182102 0.02016776 89409 1110499200 2005.03.11 00:00 2.21300000 2.23560000 2.21140000 2.23700000 2.23218092 0.01971940 2880 1110672000 2005.03.13 00:00 2.21520000 2.23690000 2.21250000 2.23780000 2.23263036 0.01931635 51443 1111104000 2005.03.18 00:00 2.23570000 2.24260000 2.22910000 2.24670000 2.23357985 0.01826588 2831 1111276800 2005.03.20 00:00 2.23640000 2.24350000 2.23050000 2.24790000 2.23452462 0.01702980 57138 1111705200 2005.03.24 23:00 2.24260000 2.26180000 2.23760000 2.26750000 2.23712228 0.01693192 4070 1111881600 2005.03.27 00:00 2.24340000 2.26260000 2.23920000 2.26830000 2.23954873 0.01679602 90165 1112310000 2005.03.31 23:00 2.26180000 2.25760000 2.24970000 2.27560000 2.24126790 0.01674603 4772 1112486400 2005.04.03 00:00 2.26280000 2.25780000 2.24990000 2.27660000 2.24284238 0.01673386 87398 1112914800 2005.04.07 23:00 2.25760000 2.27060000 2.25150000 2.28840000 2.24548596 0.01642261 6081 1113091200 2005.04.10 00:00 2.25640000 2.27110000 2.25180000 2.28900000 2.24792540 0.01636173 85635 1113519600 2005.04.14 23:00 2.27060000 2.26000000 2.24870000 2.27510000 2.24907536 0.01649033 4239 1113696000 2005.04.17 00:00 2.27270000 2.26140000 2.24890000 2.27610000 2.25024913 0.01668975 89523 1114124400 2005.04.21 23:00 2.25990000 2.27930000 2.25840000 2.28300000 2.25301588 0.01827306 3000 1114300800 2005.04.24 00:00 2.26500000 2.28100000 2.25950000 2.28410000 2.25568104 0.01966736 77409 1114729200 2005.04.28 23:00 2.27940000 2.27990000 2.25840000 2.28460000 2.25798761 0.02005059 5191 1114905600 2005.05.01 00:00 2.28060000 2.28120000 2.25840000 2.28550000 2.26019831 0.02013597 68841 1115334000 2005.05.05 23:00 2.27990000 2.26500000 2.25440000 2.28270000 2.26065561 0.02008646 4171 1115510400 2005.05.08 00:00 2.28270000 2.26400000 2.25520000 2.28360000 2.26097413 0.01998239 77873 1115938800 2005.05.12 23:00 2.26500000 2.25320000 2.23400000 2.26930000 2.26023373 0.01689328 5881 1116115200 2005.05.15 00:00 2.26660000 2.25490000 2.23470000 2.27020000 2.25972576 0.01368717 76272 1116543600 2005.05.19 23:00 2.25320000 2.24410000 2.24170000 2.25590000 2.25823759 0.01333103 1949 1116720000 2005.05.22 00:00 2.25010000 2.24470000 2.24220000 2.25440000 2.25694830 0.01322883 91376 1117148400 2005.05.26 23:00 2.24410000 2.27190000 2.24380000 2.28040000 2.25837227 0.01264442 4541 1117324800 2005.05.29 00:00 2.24810000 2.27240000 2.24580000 2.28090000 2.25970824 0.01197797 256191 1117753200 2005.06.02 23:00 2.27190000 2.29840000 2.26680000 2.30200000 2.26339317 0.01346197 4409 1117929600 2005.06.05 00:00 2.27250000 2.29890000 2.26730000 2.30270000 2.26677477 0.01489986 233779 1118358000 2005.06.09 23:00 2.29840000 2.29960000 2.28820000 2.32180000 2.26990099 0.01607299 6619 1118534400 2005.06.12 00:00 2.30010000 2.29990000 2.28850000 2.32270000 2.27275804 0.01699704 273760 1118962800 2005.06.16 23:00 2.29960000 2.32240000 2.29960000 2.32930000 2.27748584 0.02028486 3661 1119139200 2005.06.19 00:00 2.30650000 2.32320000 2.30260000 2.32990000 2.28183957 0.02303056 279107 1119567600 2005.06.23 23:00 2.32240000 2.29400000 2.28180000 2.33020000 2.28299771 0.02282064 6859 1119744000 2005.06.26 00:00 2.32390000 2.29380000 2.28190000 2.33140000 2.28402650 0.02254500 260627 1120172400 2005.06.30 23:00 2.29400000 2.25630000 2.24220000 2.29590000 2.28138588 0.02304320 6980 1120348800 2005.07.03 00:00 2.29190000 2.25690000 2.24270000 2.29660000 2.27905389 0.02353793 432897 1120777200 2005.07.07 23:00 2.25620000 2.26810000 2.25200000 2.27800000 2.27801066 0.02364719 4011 1120953600 2005.07.10 00:00 2.25870000 2.26890000 2.25250000 2.27890000 2.27714298 0.02372235 265594 1121382000 2005.07.14 23:00 2.26810000 2.25290000 2.23380000 2.27490000 2.27483412 0.02427113 6701 1121558400 2005.07.17 00:00 2.27100000 2.25380000 2.23370000 2.27580000 2.27283087 0.02481305 313697 1121986800 2005.07.21 23:00 2.25290000 2.26370000 2.24870000 2.26630000 2.27196127 0.02466759 2450 1122163200 2005.07.24 00:00 2.25650000 2.26450000 2.24910000 2.26710000 2.27125067 0.02459639 382239 1122591600 2005.07.28 23:00 2.26370000 2.24590000 2.23500000 2.26850000 2.26883632 0.02522520 4932 1122768000 2005.07.31 00:00 2.26450000 2.24700000 2.23550000 2.26520000 2.26675667 0.02592110 429369 1123196400 2005.08.04 23:00 2.24580000 2.26240000 2.24170000 2.26800000 2.26634175 0.02608307 3620 1123372800 2005.08.07 00:00 2.24660000 2.26380000 2.24210000 2.26910000 2.26609968 0.02615144 282826 1123801200 2005.08.11 23:00 2.26250000 2.28890000 2.25940000 2.28920000 2.26827114 0.02486725 3321 1123977600 2005.08.14 00:00 2.26190000 2.28970000 2.26000000 2.29070000 2.27031198 0.02383127 146248 1124406000 2005.08.18 23:00 2.28890000 2.26590000 2.26130000 2.29270000 2.26989179 0.02300811 3981 1124582400 2005.08.21 00:00 2.28810000 2.26640000 2.26180000 2.29340000 2.26955924 0.02206249 207239 1125010800 2005.08.25 23:00 2.26580000 2.26490000 2.25220000 2.27710000 2.26911550 0.01866602 4900 1125187200 2005.08.28 00:00 2.26700000 2.26570000 2.25240000 2.27810000 2.26879022 0.01418679 464036 1125615600 2005.09.01 23:00 2.26490000 2.28580000 2.25700000 2.29090000 2.27041020 0.01395568 4691 1125792000 2005.09.04 00:00 2.26110000 2.28670000 2.25740000 2.29170000 2.27196161 0.01403727 376721 1126220400 2005.09.08 23:00 2.28580000 2.29420000 2.28280000 2.30140000 2.27407955 0.01521842 2872 1126396800 2005.09.11 00:00 2.28900000 2.29500000 2.28310000 2.30240000 2.27607197 0.01612788 245112 1126825200 2005.09.15 23:00 2.29420000 2.29590000 2.28490000 2.30760000 2.27796036 0.01728966 4391 1127001600 2005.09.18 00:00 2.29870000 2.29690000 2.28510000 2.30850000 2.27976413 0.01832254 231635 1127430000 2005.09.22 23:00 2.29590000 2.28230000 2.27310000 2.29770000 2.28000564 0.01740144 3573 1127606400 2005.09.25 00:00 2.28980000 2.28310000 2.27340000 2.29890000 2.28030034 0.01648432 227549 1128034800 2005.09.29 23:00 2.28230000 2.25000000 2.24580000 2.29230000 2.27741460 0.01673779 6071 1128211200 2005.10.02 00:00 2.27900000 2.25080000 2.24970000 2.29340000 2.27487987 0.01722426 237906 1128639600 2005.10.06 23:00 2.25000000 2.27040000 2.24410000 2.27330000 2.27445322 0.01600685 3819 1128816000 2005.10.09 00:00 2.25160000 2.27110000 2.24460000 2.27390000 2.27413386 0.01484936 215210 1129244400 2005.10.13 23:00 2.27040000 2.28370000 2.26240000 2.29240000 2.27504493 0.01458705 4671 1129420800 2005.10.16 00:00 2.27070000 2.28460000 2.26290000 2.29330000 2.27595493 0.01433117 258736 1129849200 2005.10.20 23:00 2.28370000 2.27090000 2.26380000 2.28790000 2.27547351 0.01414897 3559 1130025600 2005.10.23 00:00 2.28470000 2.27140000 2.26410000 2.28920000 2.27508556 0.01385898 248610 1130457600 2005.10.28 00:00 2.27090000 2.28750000 2.26470000 2.28960000 2.27626788 0.01379797 3321 1130630400 2005.10.30 00:00 2.27290000 2.28810000 2.26520000 2.29070000 2.27739475 0.01370184 242940 1131062400 2005.11.04 00:00 2.28750000 2.28370000 2.27530000 2.29100000 2.27799525 0.01338977 2761 1131235200 2005.11.06 00:00 2.28820000 2.28440000 2.27570000 2.29210000 2.27860523 0.01306515 213340 1131667200 2005.11.11 00:00 2.28370000 2.25770000 2.25630000 2.29360000 2.27661425 0.01404172 4879 1131840000 2005.11.13 00:00 2.28630000 2.25850000 2.25670000 2.29470000 2.27488909 0.01470653 211478 1132272000 2005.11.18 00:00 2.25760000 2.26050000 2.25130000 2.27050000 2.27351870 0.01462198 3570 1132444800 2005.11.20 00:00 2.25730000 2.26110000 2.25150000 2.27160000 2.27233596 0.01422915 208733 1132876800 2005.11.25 00:00 2.26060000 2.28200000 2.25130000 2.28660000 2.27325635 0.01331461 4912 1133049600 2005.11.27 00:00 2.25610000 2.28290000 2.25200000 2.28750000 2.27417479 0.01244430 227097 1133481600 2005.12.02 00:00 2.28200000 2.28540000 2.26410000 2.28750000 2.27524386 0.01267599 4360 1133654400 2005.12.04 00:00 2.28370000 2.28650000 2.26410000 2.28870000 2.27631587 0.01298804 232557 1134086400 2005.12.09 00:00 2.28550000 2.28470000 2.26590000 2.29360000 2.27711436 0.01182563 5461 1134259200 2005.12.11 00:00 2.28630000 2.28510000 2.26640000 2.29460000 2.27787490 0.01044744 261803 1134691200 2005.12.16 00:00 2.28470000 2.27560000 2.26940000 2.30130000 2.27765824 0.01031498 5471 1134864000 2005.12.18 00:00 2.28020000 2.27580000 2.26990000 2.30250000 2.27748127 0.01021754 214497 1135296000 2005.12.23 00:00 2.27550000 2.25980000 2.25600000 2.28080000 2.27579734 0.01081604 3402 1135468800 2005.12.25 00:00 2.27590000 2.26050000 2.25640000 2.28170000 2.27434045 0.01117667 150066 1135900800 2005.12.30 00:00 2.25970000 2.24740000 2.23560000 2.27320000 2.27177469 0.01284883 6302 1136073600 2006.01.01 00:00 2.26080000 2.24810000 2.23670000 2.26870000 2.26951996 0.01423586 210618 1136505600 2006.01.06 00:00 2.24730000 2.26600000 2.24280000 2.27460000 2.26918472 0.01373617 4511 1136678400 2006.01.08 00:00 2.24740000 2.26680000 2.24330000 2.27520000 2.26895761 0.01310660 262283 1137110400 2006.01.13 00:00 2.26600000 2.25970000 2.24970000 2.26730000 2.26807593 0.01291522 2902 1137283200 2006.01.15 00:00 2.26630000 2.26070000 2.25000000 2.26810000 2.26737346 0.01252690 223445 1137715200 2006.01.20 00:00 2.25970000 2.26860000 2.24390000 2.27250000 2.26749027 0.01232897 4831 1137888000 2006.01.22 00:00 2.25890000 2.26990000 2.24440000 2.27250000 2.26771977 0.01214288 232812 1138320000 2006.01.27 00:00 2.26860000 2.28010000 2.26380000 2.29270000 2.26889884 0.01215442 4631 1138492800 2006.01.29 00:00 2.26850000 2.28100000 2.26450000 2.29330000 2.27005133 0.01215463 228315 1138924800 2006.02.03 00:00 2.28010000 2.28000000 2.25650000 2.28160000 2.27099882 0.01200873 5011 1139097600 2006.02.05 00:00 2.27910000 2.28110000 2.25720000 2.28190000 2.27196084 0.01195338 216312 1139529600 2006.02.10 00:00 2.27990000 2.28110000 2.26650000 2.28570000 2.27283124 0.01185705 3738 1139702400 2006.02.12 00:00 2.28040000 2.28250000 2.26690000 2.28660000 2.27375207 0.01185955 158623 1140134400 2006.02.17 00:00 2.28120000 2.29760000 2.27590000 2.29880000 2.27602330 0.01338175 2932 1140307200 2006.02.19 00:00 2.28250000 2.29890000 2.27660000 2.29980000 2.27820204 0.01493774 174433 1140739200 2006.02.24 00:00 2.29760000 2.27520000 2.27450000 2.30500000 2.27791613 0.01482587 3870 1140912000 2006.02.26 00:00 2.29760000 2.27600000 2.27500000 2.30600000 2.27773364 0.01475325 181859 1141344000 2006.03.03 00:00 2.27520000 2.27270000 2.26850000 2.28530000 2.27725425 0.01407989 3120 1141516800 2006.03.05 00:00 2.27750000 2.27370000 2.26900000 2.28610000 2.27691575 0.01350238 211146 1141948800 2006.03.10 00:00 2.27260000 2.26470000 2.26080000 2.27760000 2.27575234 0.01188687 2571 1142121600 2006.03.12 00:00 2.27250000 2.26570000 2.26130000 2.27850000 2.27479498 0.01038196 164289 1142553600 2006.03.17 00:00 2.26470000 2.28410000 2.26140000 2.29000000 2.27568117 0.01033863 3772 1142726400 2006.03.19 00:00 2.26750000 2.28520000 2.26150000 2.28990000 2.27658772 0.01029760 201880 1143154800 2006.03.23 23:00 2.28410000 2.26310000 2.26180000 2.28880000 2.27530318 0.01018971 3312 1143331200 2006.03.26 00:00 2.28370000 2.26530000 2.26230000 2.29020000 2.27435049 0.01014547 197033 1143759600 2006.03.30 23:00 2.26310000 2.26790000 2.24490000 2.27150000 2.27373616 0.01036082 4832 1143936000 2006.04.02 00:00 2.26510000 2.26970000 2.24560000 2.27320000 2.27335177 0.01050227 232796 1144364400 2006.04.06 23:00 2.26790000 2.27280000 2.26240000 2.27800000 2.27329922 0.01041216 2648 1144540800 2006.04.09 00:00 2.26760000 2.27370000 2.26240000 2.27900000 2.27333739 0.01025716 177723 1144969200 2006.04.13 23:00 2.27290000 2.27300000 2.25750000 2.27780000 2.27330525 0.01015778 4051 1145145600 2006.04.16 00:00 2.27360000 2.27390000 2.25850000 2.27930000 2.27336190 0.00999382 214056 1145574000 2006.04.20 23:00 2.27300000 2.26080000 2.25520000 2.27570000 2.27216553 0.01047400 2899 1145750400 2006.04.23 00:00 2.27230000 2.26180000 2.25570000 2.27720000 2.27117833 0.01067327 207377 1146178800 2006.04.27 23:00 2.26080000 2.27740000 2.25590000 2.28370000 2.27177087 0.00891078 3919 1146355200 2006.04.30 00:00 2.25950000 2.27830000 2.25620000 2.28460000 2.27239269 0.00671912 255781 1146783600 2006.05.04 23:00 2.27740000 2.26770000 2.26600000 2.29130000 2.27194577 0.00671890 4091 1146960000 2006.05.07 00:00 2.28000000 2.26800000 2.26630000 2.29270000 2.27156998 0.00667172 264666 1147388400 2006.05.11 23:00 2.26770000 2.28330000 2.26380000 2.29150000 2.27268713 0.00726092 3981 1147564800 2006.05.14 00:00 2.26710000 2.28440000 2.26430000 2.29280000 2.27380264 0.00788779 277949 1147993200 2006.05.18 23:00 2.28330000 2.27800000 2.26700000 2.28550000 2.27420239 0.00774549 3171 1148169600 2006.05.21 00:00 2.28450000 2.27890000 2.26730000 2.28700000 2.27464978 0.00764401 276106 1148598000 2006.05.25 23:00 2.27800000 2.27340000 2.26530000 2.28480000 2.27453075 0.00732289 3441 1148774400 2006.05.28 00:00 2.27860000 2.27430000 2.27080000 2.28600000 2.27450878 0.00691646 230400 1149202800 2006.06.01 23:00 2.27340000 2.26590000 2.25760000 2.27360000 2.27368889 0.00650310 2469 1149379200 2006.06.04 00:00 2.27230000 2.26680000 2.25810000 2.27490000 2.27303281 0.00632573 236306 1149807600 2006.06.08 23:00 2.26580000 2.27580000 2.26580000 2.28210000 2.27329635 0.00626279 2262 1149984000 2006.06.11 00:00 2.27020000 2.27710000 2.26670000 2.28340000 2.27365860 0.00628118 227891 1150412400 2006.06.15 23:00 2.27590000 2.26910000 2.26850000 2.28770000 2.27322445 0.00633573 3197 1150588800 2006.06.18 00:00 2.27890000 2.27030000 2.26880000 2.28870000 2.27294593 0.00636083 212275 1151017200 2006.06.22 23:00 2.26910000 2.26010000 2.25600000 2.27190000 2.27172251 0.00696718 2281 1151193600 2006.06.25 00:00 2.27080000 2.26090000 2.25580000 2.27370000 2.27069179 0.00741631 213170 1151622000 2006.06.29 23:00 2.26010000 2.26220000 2.25140000 2.26490000 2.26988305 0.00748166 2491 1151798400 2006.07.02 00:00 2.26180000 2.26310000 2.25140000 2.26570000 2.26923705 0.00760516 176132 1152226800 2006.07.06 23:00 2.26220000 2.26810000 2.25820000 2.27110000 2.26912876 0.00741800 2009 1152403200 2006.07.09 00:00 2.26170000 2.26860000 2.25790000 2.27240000 2.26907840 0.00714184 199040 1152831600 2006.07.13 23:00 2.26810000 2.29710000 2.26490000 2.30290000 2.27174712 0.00895871 4701 1153008000 2006.07.16 00:00 2.26670000 2.29820000 2.26530000 2.30410000 2.27426644 0.01051895 219929 1153436400 2006.07.20 23:00 2.29710000 2.29780000 2.29500000 2.31160000 2.27650774 0.01175642 3260 1153612800 2006.07.23 00:00 2.29820000 2.29810000 2.29630000 2.31280000 2.27856414 0.01296375 196085 1154041200 2006.07.27 23:00 2.29780000 2.33170000 2.29310000 2.33590000 2.28362470 0.01848778 5188 1154217600 2006.07.30 00:00 2.29470000 2.33230000 2.29300000 2.33680000 2.28826044 0.02256523 199113 1154646000 2006.08.03 23:00 2.33180000 2.34850000 2.32350000 2.34960000 2.29399754 0.02753081 3551 1154822400 2006.08.06 00:00 2.33240000 2.34900000 2.32420000 2.35040000 2.29923587 0.03130043 294246 1155250800 2006.08.10 23:00 2.34850000 2.31920000 2.31650000 2.34990000 2.30113722 0.03130744 3751 1155427200 2006.08.13 00:00 2.34760000 2.31960000 2.31630000 2.35060000 2.30289558 0.03112490 234436 1155855600 2006.08.17 23:00 2.31920000 2.33800000 2.31160000 2.34190000 2.30623886 0.03237195 4181 1156032000 2006.08.20 00:00 2.31870000 2.33860000 2.31160000 2.34270000 2.30932087 0.03329767 215536 1156460400 2006.08.24 23:00 2.33800000 2.34430000 2.32950000 2.34950000 2.31265222 0.03376891 3371 1156636800 2006.08.27 00:00 2.33920000 2.34510000 2.32950000 2.35020000 2.31574248 0.03387662 188298 1157065200 2006.08.31 23:00 2.34430000 2.32490000 2.32240000 2.34530000 2.31661463 0.03173845 2632 1157241600 2006.09.03 00:00 2.34340000 2.32570000 2.32330000 2.34620000 2.31747990 0.02936631 169288 1157670000 2006.09.07 23:00 2.32480000 2.36150000 2.31520000 2.37080000 2.32167229 0.02856133 7469 1157846400 2006.09.10 00:00 2.32750000 2.36220000 2.31550000 2.37200000 2.32553207 0.02697604 202988 1158274800 2006.09.14 23:00 2.36150000 2.34760000 2.34490000 2.37740000 2.32763378 0.02415988 5111 1158451200 2006.09.17 00:00 2.36210000 2.34800000 2.34510000 2.37810000 2.32957342 0.02048067 234440 1158879600 2006.09.21 23:00 2.34760000 2.34050000 2.33580000 2.36110000 2.33061405 0.01911880 4351 1159056000 2006.09.24 00:00 2.34740000 2.34070000 2.33670000 2.36170000 2.33157461 0.01758694 149798 1159484400 2006.09.28 23:00 2.34050000 2.35840000 2.33520000 2.36550000 2.33412941 0.01607449 4280 1159660800 2006.10.01 00:00 2.34510000 2.35950000 2.33530000 2.36660000 2.33654566 0.01395012 86141 1160089200 2006.10.05 23:00 2.35840000 2.36360000 2.34890000 2.36780000 2.33912226 0.01419689 3280 1160265600 2006.10.08 00:00 2.35720000 2.36460000 2.34940000 2.36910000 2.34154871 0.01446255 156767 1160694000 2006.10.12 23:00 2.36370000 2.37020000 2.35710000 2.37820000 2.34427741 0.01518618 3571 1160870400 2006.10.15 00:00 2.36280000 2.37090000 2.35730000 2.37900000 2.34681289 0.01602434 184212 1161298800 2006.10.19 23:00 2.37020000 2.36720000 2.36590000 2.37630000 2.34875452 0.01524989 1799 1161475200 2006.10.22 00:00 2.36900000 2.36860000 2.36640000 2.37700000 2.35064457 0.01417876 164025 1161907200 2006.10.27 00:00 2.36720000 2.38180000 2.36630000 2.38640000 2.35361175 0.01514301 2561 1162080000 2006.10.29 00:00 2.36740000 2.38270000 2.36670000 2.38750000 2.35638206 0.01589262 169851 1162512000 2006.11.03 00:00 2.38180000 2.37060000 2.36210000 2.38680000 2.35773615 0.01592507 3839 1162684800 2006.11.05 00:00 2.38460000 2.37130000 2.36210000 2.38640000 2.35902795 0.01591106 176973 1163116800 2006.11.10 00:00 2.37060000 2.35680000 2.35160000 2.37290000 2.35881576 0.01399625 2899 1163289600 2006.11.12 00:00 2.36850000 2.35750000 2.35180000 2.37070000 2.35869045 0.01191701 135478 1163721600 2006.11.17 00:00 2.35670000 2.33520000 2.33400000 2.36230000 2.35645326 0.01356759 3522 1163894400 2006.11.19 00:00 2.35730000 2.33540000 2.33420000 2.36320000 2.35444819 0.01486772 143228 1164326400 2006.11.24 00:00 2.33520000 2.36150000 2.33230000 2.36600000 2.35511979 0.01462356 4111 1164499200 2006.11.26 00:00 2.34110000 2.36210000 2.33260000 2.36720000 2.35578457 0.01436780 127395 1164931200 2006.12.01 00:00 2.36150000 2.35250000 2.34110000 2.36920000 2.35547176 0.01410675 4739 1165104000 2006.12.03 00:00 2.36220000 2.35290000 2.34110000 2.37050000 2.35522683 0.01384773 135711 1165536000 2006.12.08 00:00 2.35250000 2.38370000 2.34850000 2.38640000 2.35793856 0.01395192 4461 1165708800 2006.12.10 00:00 2.35550000 2.38390000 2.34870000 2.38740000 2.36041108 0.01418305 166909 1166140800 2006.12.15 00:00 2.38370000 2.38680000 2.37860000 2.39460000 2.36292431 0.01465087 2882 1166313600 2006.12.17 00:00 2.38590000 2.38810000 2.37880000 2.39560000 2.36532199 0.01524713 142717 1166745600 2006.12.22 00:00 2.38680000 2.38540000 2.38480000 2.40090000 2.36723418 0.01567901 3091 1166918400 2006.12.24 00:00 2.39020000 2.38730000 2.38520000 2.40210000 2.36914521 0.01624367 73478 1167350400 2006.12.29 00:00 2.38540000 2.38490000 2.38150000 2.39920000 2.37064567 0.01665578 3509 1167523200 2006.12.31 00:00 2.38620000 2.38550000 2.38150000 2.40040000 2.37206037 0.01706552 73532 1167955200 2007.01.05 00:00 2.38490000 2.44300000 2.38230000 2.44480000 2.37881652 0.02379628 6691 1168128000 2007.01.07 00:00 2.38450000 2.44440000 2.38250000 2.44600000 2.38506257 0.02914222 103124 1168560000 2007.01.12 00:00 2.44300000 2.46210000 2.44080000 2.46880000 2.39239947 0.03533797 3691 1168732800 2007.01.14 00:00 2.44440000 2.46290000 2.44100000 2.47010000 2.39911380 0.04014332 93909 1169164800 2007.01.19 00:00 2.46210000 2.45500000 2.44800000 2.47540000 2.40443630 0.04240397 4771 1169337600 2007.01.21 00:00 2.46370000 2.45580000 2.44810000 2.47650000 2.40932808 0.04395450 100627 1169769600 2007.01.26 00:00 2.45500000 2.45300000 2.43820000 2.46630000 2.41348731 0.04285567 5421 1169942400 2007.01.28 00:00 2.45640000 2.45400000 2.43840000 2.46750000 2.41734566 0.04094981 109442 1170374400 2007.02.02 00:00 2.45290000 2.43450000 2.43060000 2.45940000 2.41897941 0.03948957 3930 1170547200 2007.02.04 00:00 2.45390000 2.43510000 2.43080000 2.46060000 2.42051470 0.03777096 93195 1170979200 2007.02.09 00:00 2.43450000 2.40660000 2.40550000 2.44190000 2.41918949 0.03461382 4509 1171152000 2007.02.11 00:00 2.43270000 2.40750000 2.40560000 2.44290000 2.41807621 0.03143600 91305 1171584000 2007.02.16 00:00 2.40660000 2.42020000 2.39700000 2.43030000 2.41827847 0.03046139 5301 1171756800 2007.02.18 00:00 2.40930000 2.42110000 2.39730000 2.43140000 2.41854719 0.02943434 86080 1172188800 2007.02.23 00:00 2.42020000 2.36320000 2.36320000 2.42160000 2.41327603 0.03222418 5990 1172361600 2007.02.25 00:00 2.42070000 2.36380000 2.36330000 2.42250000 2.40856403 0.03502272 95819 1172793600 2007.03.02 00:00 2.36310000 2.38380000 2.32890000 2.38770000 2.40620555 0.03599334 9691 1172966400 2007.03.04 00:00 2.36490000 2.38470000 2.32870000 2.38850000 2.40415740 0.03695668 97434 1173398400 2007.03.09 00:00 2.38380000 2.34450000 2.33520000 2.39130000 2.39847574 0.04155171 7291 1173571200 2007.03.11 00:00 2.38540000 2.34540000 2.33490000 2.39140000 2.39342091 0.04552039 97057 1174003200 2007.03.16 00:00 2.34450000 2.38950000 2.33730000 2.39160000 2.39304749 0.04433672 6379 1174176000 2007.03.18 00:00 2.34140000 2.39030000 2.33700000 2.39230000 2.39278582 0.04294265 82782 1174604400 2007.03.22 23:00 2.38950000 2.39010000 2.37520000 2.40040000 2.39253003 0.04015076 4999 1174780800 2007.03.25 00:00 2.39110000 2.39140000 2.31750000 2.40110000 2.39242241 0.03697477 80548 1175209200 2007.03.29 23:00 2.39010000 2.39950000 2.38660000 2.41450000 2.39309647 0.03408501 4641 1175385600 2007.04.01 00:00 2.38980000 2.40070000 2.38800000 2.41510000 2.39382061 0.03098622 61314 1175814000 2007.04.05 23:00 2.39950000 2.41190000 2.39590000 2.41540000 2.39554246 0.02817399 2661 1175990400 2007.04.08 00:00 2.40230000 2.41250000 2.39580000 2.41620000 2.39715746 0.02534256 71017 1176418800 2007.04.12 23:00 2.41190000 2.41960000 2.40400000 2.42700000 2.39929485 0.02480871 3831 1176595200 2007.04.15 00:00 2.40880000 2.41970000 2.40380000 2.42780000 2.40123819 0.02447993 79052 1177023600 2007.04.19 23:00 2.41960000 2.40800000 2.40040000 2.42450000 2.40188218 0.02471162 3661 1177200000 2007.04.22 00:00 2.42250000 2.40880000 2.40020000 2.42510000 2.40254102 0.02496085 74099 1177628400 2007.04.26 23:00 2.40800000 2.41360000 2.40190000 2.43100000 2.40359425 0.02519033 5261 1177804800 2007.04.29 00:00 2.40580000 2.41350000 2.40130000 2.43130000 2.40453766 0.02540738 74714 1178233200 2007.05.03 23:00 2.41360000 2.41430000 2.40890000 2.43100000 2.40546740 0.02414413 4351 1178409600 2007.05.06 00:00 2.41390000 2.41490000 2.40880000 2.43180000 2.40636575 0.02269579 67706 1178838000 2007.05.10 23:00 2.41430000 2.42260000 2.40590000 2.42440000 2.40791187 0.02292567 2871 1179014400 2007.05.13 00:00 2.41400000 2.42400000 2.40580000 2.42520000 2.40944407 0.02308352 65061 1179442800 2007.05.17 23:00 2.42260000 2.43650000 2.41910000 2.44410000 2.41202082 0.01952435 3611 1179619200 2007.05.20 00:00 2.42250000 2.43610000 2.41900000 2.44470000 2.41431408 0.01409922 63337 1180047600 2007.05.24 23:00 2.43650000 2.43790000 2.41770000 2.43920000 2.41656036 0.01433318 4179 1180224000 2007.05.27 00:00 2.43560000 2.43780000 2.41750000 2.43990000 2.41858318 0.01418484 59392 1180652400 2007.05.31 23:00 2.43790000 2.43200000 2.41500000 2.43980000 2.41986097 0.01316698 4362 1180828800 2007.06.03 00:00 2.43780000 2.43220000 2.41480000 2.44060000 2.42103612 0.01191609 77363 1181257200 2007.06.07 23:00 2.43190000 2.45350000 2.42920000 2.45870000 2.42412792 0.01311390 3732 1181433600 2007.06.10 00:00 2.43330000 2.45420000 2.42940000 2.45950000 2.42699192 0.01385365 68064 1181862000 2007.06.14 23:00 2.45350000 2.45590000 2.45230000 2.47510000 2.42974507 0.01509179 4338 1182038400 2007.06.17 00:00 2.45400000 2.45590000 2.45210000 2.47620000 2.43223602 0.01594595 65506 1182466800 2007.06.21 23:00 2.45600000 2.45250000 2.44870000 2.46930000 2.43416592 0.01656997 3771 1182643200 2007.06.24 00:00 2.45610000 2.45300000 2.44870000 2.47010000 2.43595964 0.01702173 68891 1183071600 2007.06.28 23:00 2.45250000 2.44900000 2.43220000 2.45660000 2.43720158 0.01622665 4549 1183248000 2007.07.01 00:00 2.45240000 2.45030000 2.43220000 2.45740000 2.43844905 0.01528551 62374 1183676400 2007.07.05 23:00 2.44890000 2.44650000 2.43080000 2.45540000 2.43921581 0.01436399 4690 1183852800 2007.07.08 00:00 2.44940000 2.44740000 2.43070000 2.45640000 2.43999526 0.01324714 78276 1184281200 2007.07.12 23:00 2.44650000 2.46570000 2.44070000 2.47560000 2.44244333 0.01293470 5079 1184457600 2007.07.15 00:00 2.44460000 2.46680000 2.43990000 2.47640000 2.44476301 0.01225901 74637 1184886000 2007.07.19 23:00 2.46570000 2.44800000 2.44750000 2.49660000 2.44507129 0.01118531 8042 1185062400 2007.07.22 00:00 2.46920000 2.44890000 2.44710000 2.49820000 2.44543593 0.01008155 93695 1185490800 2007.07.26 23:00 2.44790000 2.42640000 2.42070000 2.45750000 2.44362299 0.01124874 5211 1185667200 2007.07.29 00:00 2.44610000 2.42680000 2.42030000 2.45820000 2.44202080 0.01230266 103589 1186095600 2007.08.02 23:00 2.42640000 2.42330000 2.40570000 2.43800000 2.44023786 0.01365597 6151 1186272000 2007.08.05 00:00 2.41900000 2.42500000 2.40540000 2.43880000 2.43878664 0.01468523 103789 1186700400 2007.08.09 23:00 2.42320000 2.38920000 2.37580000 2.43300000 2.43406410 0.02008361 8053 1186876800 2007.08.12 00:00 2.42360000 2.38900000 2.37590000 2.43380000 2.42977228 0.02420340 135552 1187305200 2007.08.16 23:00 2.38920000 2.41880000 2.37890000 2.42870000 2.42872730 0.02419438 6992 1187481600 2007.08.19 00:00 2.38990000 2.41920000 2.37850000 2.42940000 2.42781994 0.02397700 104230 1187910000 2007.08.23 23:00 2.41880000 2.43690000 2.40070000 2.43890000 2.42868471 0.02290384 5851 1188086400 2007.08.26 00:00 2.41820000 2.43750000 2.40080000 2.43990000 2.42952426 0.02190531 98286 1188514800 2007.08.30 23:00 2.43690000 2.41070000 2.40410000 2.44250000 2.42773147 0.02213914 5072 1188691200 2007.09.02 00:00 2.43800000 2.41130000 2.40390000 2.44340000 2.42616657 0.02206827 86272 1189119600 2007.09.06 23:00 2.41060000 2.38550000 2.38470000 2.41830000 2.42229356 0.02404044 4222 1189296000 2007.09.09 00:00 2.40860000 2.38590000 2.38420000 2.41940000 2.41882751 0.02527399 104181 1189724400 2007.09.13 23:00 2.38550000 2.36740000 2.34870000 2.38730000 2.41392965 0.02797761 5911 1189900800 2007.09.16 00:00 2.38570000 2.36780000 2.34860000 2.38810000 2.40953635 0.02972956 99391 1190329200 2007.09.20 23:00 2.36740000 2.38160000 2.35050000 2.38380000 2.40687575 0.02814706 5241 1190505600 2007.09.23 00:00 2.36870000 2.38180000 2.35040000 2.38470000 2.40448758 0.02569512 90400 1190934000 2007.09.27 23:00 2.38160000 2.40570000 2.37680000 2.40700000 2.40460305 0.02377171 3649 1191110400 2007.09.30 00:00 2.37910000 2.40620000 2.37700000 2.40800000 2.40475514 0.02161190 84578 1191538800 2007.10.04 23:00 2.40570000 2.40840000 2.39210000 2.42070000 2.40510227 0.02109567 5451 1191715200 2007.10.07 00:00 2.40350000 2.40860000 2.39180000 2.42140000 2.40543539 0.02058198 87204 1192143600 2007.10.11 23:00 2.40840000 2.39440000 2.38450000 2.41310000 2.40438440 0.02016623 4339 1192320000 2007.10.14 00:00 2.41220000 2.39490000 2.38450000 2.41420000 2.40348112 0.01956762 100241 1192748400 2007.10.18 23:00 2.39440000 2.38930000 2.37860000 2.40910000 2.40213054 0.01937245 5591 1192924800 2007.10.21 00:00 2.38990000 2.38990000 2.37870000 2.40950000 2.40096573 0.01925497 104985 1193356800 2007.10.26 00:00 2.38930000 2.40930000 2.38630000 2.41960000 2.40175947 0.01900258 4661 1193529600 2007.10.28 00:00 2.38900000 2.40980000 2.38610000 2.42030000 2.40252523 0.01880724 113283 1193961600 2007.11.02 00:00 2.40930000 2.34780000 2.34380000 2.41050000 2.39731330 0.01974499 7191 1194134400 2007.11.04 00:00 2.40940000 2.34820000 2.34370000 2.41180000 2.39263585 0.01962881 120771 1194566400 2007.11.09 00:00 2.34780000 2.29650000 2.28260000 2.34780000 2.38348005 0.02768036 7902 1194739200 2007.11.11 00:00 2.34120000 2.29700000 2.28240000 2.34660000 2.37524386 0.03304827 114294 1195171200 2007.11.16 00:00 2.29640000 2.27060000 2.25910000 2.29660000 2.36527777 0.04111131 4921 1195344000 2007.11.18 00:00 2.29470000 2.27140000 2.25910000 2.29730000 2.35633703 0.04718221 105486 1195776000 2007.11.23 00:00 2.27060000 2.32790000 2.26810000 2.32830000 2.35362875 0.04813166 6320 1195948800 2007.11.25 00:00 2.27420000 2.32820000 2.26820000 2.32950000 2.35120696 0.04890826 111782 1196380800 2007.11.30 00:00 2.32790000 2.29260000 2.27680000 2.33590000 2.34562534 0.05133111 8299 1196553600 2007.12.02 00:00 2.32340000 2.29260000 2.27650000 2.33680000 2.34057531 0.05314904 111341 1196985600 2007.12.07 00:00 2.29260000 2.32460000 2.28950000 2.33400000 2.33905385 0.05155348 5719 1197158400 2007.12.09 00:00 2.29030000 2.32470000 2.28950000 2.33520000 2.33768682 0.04964281 100767 1197590400 2007.12.14 00:00 2.32460000 2.29250000 2.28890000 2.33150000 2.33338331 0.04857531 5302 1197763200 2007.12.16 00:00 2.32920000 2.29260000 2.28890000 2.33300000 2.32949919 0.04674904 95296 1198195200 2007.12.21 00:00 2.29240000 2.24550000 2.24300000 2.29360000 2.32149927 0.04854268 5449 1198368000 2007.12.23 00:00 2.29310000 2.24620000 2.24320000 2.29470000 2.31432791 0.04897371 49166 1198800000 2007.12.28 00:00 2.24540000 2.18180000 2.17960000 2.26260000 2.30170620 0.05506925 10250 1198972800 2007.12.30 00:00 2.25220000 2.18200000 2.17900000 2.26330000 2.29030561 0.05857059 68001 1199404800 2008.01.04 00:00 2.18180000 2.15520000 2.14200000 2.21380000 2.27743841 0.06082662 11701 1199577600 2008.01.06 00:00 2.18640000 2.15510000 2.14190000 2.21450000 2.26578713 0.06016399 196460 1200009600 2008.01.11 00:00 2.15510000 2.14860000 2.12370000 2.18090000 2.25462645 0.06362225 10802 1200182400 2008.01.13 00:00 2.15490000 2.14830000 2.12310000 2.18070000 2.24450012 0.06526051 137992 1200614400 2008.01.18 00:00 2.14860000 2.17430000 2.11830000 2.17800000 2.23781440 0.06675392 9371 1200787200 2008.01.20 00:00 2.15200000 2.17450000 2.11820000 2.17790000 2.23178446 0.06754036 156252 1201219200 2008.01.25 00:00 2.17430000 2.14090000 2.12480000 2.17830000 2.22312879 0.07091911 7361 1201392000 2008.01.27 00:00 2.17390000 2.14090000 2.12520000 2.17830000 2.21529748 0.07345589 125221 1201824000 2008.02.01 00:00 2.14080000 2.14400000 2.12950000 2.17600000 2.20850724 0.07152496 8998 1201996800 2008.02.03 00:00 2.13990000 2.14400000 2.12920000 2.17590000 2.20236370 0.06829494 114766 1202428800 2008.02.08 00:00 2.14410000 2.14410000 2.12540000 2.18430000 2.19681477 0.06678651 11799 1202601600 2008.02.10 00:00 2.14440000 2.14420000 2.12500000 2.18420000 2.19180384 0.06441303 103621 1203033600 2008.02.15 00:00 2.14410000 2.13380000 2.12500000 2.15800000 2.18627967 0.05829372 5571 1203206400 2008.02.17 00:00 2.14130000 2.13390000 2.12480000 2.15790000 2.18129113 0.05000851 112894 1203638400 2008.02.22 00:00 2.13380000 2.06960000 2.06820000 2.14630000 2.17065388 0.04766822 9201 1203811200 2008.02.24 00:00 2.13660000 2.06990000 2.06790000 2.14620000 2.16105827 0.04249330 114904 1204243200 2008.02.29 00:00 2.06960000 2.06590000 2.04500000 2.07410000 2.15199558 0.04111506 5469 1204416000 2008.03.02 00:00 2.06770000 2.06600000 2.04500000 2.07410000 2.14380552 0.03767090 111615 1204848000 2008.03.07 00:00 2.06590000 2.01900000 2.01620000 2.07680000 2.13191928 0.04340957 7431 1205020800 2008.03.09 00:00 2.06140000 2.01950000 2.01530000 2.07700000 2.12121268 0.04734350 127047 1205452800 2008.03.14 00:00 2.01900000 1.99950000 1.93630000 2.01960000 2.10962100 0.05329632 14711 1205625600 2008.03.16 00:00 2.01200000 1.99930000 1.93810000 2.01990000 2.09911424 0.05777631 142245 1206057600 2008.03.21 00:00 1.99950000 1.98300000 1.98090000 2.03290000 2.08805574 0.06274733 8751 1206230400 2008.03.23 00:00 1.99950000 1.98300000 1.98020000 2.03280000 2.07805043 0.06630143 122185 1206658800 2008.03.27 23:00 1.98300000 2.00460000 1.96480000 2.02550000 2.07105515 0.06530213 9999 1206835200 2008.03.30 00:00 1.98350000 2.00440000 1.96470000 2.02540000 2.06470704 0.06312214 116922 1207263600 2008.04.03 23:00 2.00460000 1.97250000 1.95820000 2.01910000 2.05592542 0.06441880 8971 1207440000 2008.04.06 00:00 2.00660000 1.97310000 1.95800000 2.01890000 2.04803728 0.06448497 95078 1207868400 2008.04.10 23:00 1.97250000 2.03160000 1.96060000 2.04950000 2.04647183 0.06094139 11871 1208044800 2008.04.13 00:00 1.97650000 2.03220000 1.96060000 2.04960000 2.04511261 0.05691554 125776 1208473200 2008.04.17 23:00 2.03160000 2.05510000 1.99200000 2.06270000 2.04606379 0.05262002 11791 1208649600 2008.04.20 00:00 2.03280000 2.05480000 1.99190000 2.06250000 2.04689581 0.04809041 128421 1209078000 2008.04.24 23:00 2.05510000 2.08400000 2.02980000 2.09640000 2.05042954 0.04613479 10431 1209254400 2008.04.27 00:00 2.05470000 2.08410000 2.03000000 2.09650000 2.05363625 0.04457927 112391 1209682800 2008.05.01 23:00 2.08400000 2.03260000 2.02380000 2.08510000 2.05163280 0.04350631 7121 1209859200 2008.05.04 00:00 2.08260000 2.03250000 2.02360000 2.08550000 2.04981063 0.04242732 115057 1210287600 2008.05.08 23:00 2.03250000 2.04710000 2.03020000 2.05960000 2.04955247 0.04212110 4421 1210464000 2008.05.11 00:00 2.03240000 2.04710000 2.03060000 2.05940000 2.04931890 0.04181614 130593 1210892400 2008.05.15 23:00 2.04710000 2.02710000 2.01810000 2.05740000 2.04720282 0.04027289 5861 1211068800 2008.05.18 00:00 2.04530000 2.02700000 2.01770000 2.05730000 2.04527874 0.03895274 124123 1211497200 2008.05.22 23:00 2.02710000 2.06370000 2.02460000 2.07830000 2.04703314 0.03869010 7081 1211673600 2008.05.25 00:00 2.02820000 2.06390000 2.02430000 2.07830000 2.04863951 0.03813113 120451 1212102000 2008.05.29 23:00 2.06370000 2.00750000 2.00650000 2.06370000 2.04472146 0.03469006 5821 1212278400 2008.06.01 00:00 2.05490000 2.00760000 2.00640000 2.06070000 2.04118609 0.03176147 129774 1212706800 2008.06.05 23:00 2.00740000 2.04250000 2.00130000 2.04960000 2.04131122 0.03071863 6151 1212883200 2008.06.08 00:00 2.00510000 2.04260000 2.00110000 2.04960000 2.04143396 0.02961096 140787 1213311600 2008.06.12 23:00 2.04260000 2.04400000 2.02330000 2.06580000 2.04167835 0.02530418 8361 1213488000 2008.06.15 00:00 2.03740000 2.04410000 2.02340000 2.06570000 2.04190898 0.02011549 129994 1213916400 2008.06.19 23:00 2.04400000 2.03070000 2.02000000 2.05660000 2.04084146 0.02025238 5991 1214092800 2008.06.22 00:00 2.04250000 2.03100000 2.01990000 2.05670000 2.03990418 0.02042147 105920 1214521200 2008.06.26 23:00 2.03070000 2.03270000 2.01070000 2.04330000 2.03921806 0.02029496 6321 1214697600 2008.06.29 00:00 2.03200000 2.03220000 2.01070000 2.04320000 2.03854968 0.02013217 122361 1215126000 2008.07.03 23:00 2.03270000 2.01920000 2.01760000 2.04360000 2.03670685 0.01794327 3851 1215302400 2008.07.06 00:00 2.03190000 2.01920000 2.01750000 2.04360000 2.03503953 0.01487002 113965 1215730800 2008.07.10 23:00 2.01920000 2.04290000 2.01070000 2.04800000 2.03578815 0.01497280 5091 1215907200 2008.07.13 00:00 2.01850000 2.04260000 2.01060000 2.04800000 2.03643690 0.01504839 122312 1216335600 2008.07.17 23:00 2.04290000 2.06370000 2.03180000 2.07890000 2.03903338 0.01624836 7341 1216512000 2008.07.20 00:00 2.04340000 2.06360000 2.03160000 2.07860000 2.04137306 0.01743834 119375 1216940400 2008.07.24 23:00 2.06370000 2.07430000 2.05300000 2.08070000 2.04450896 0.01918677 4481 1217116800 2008.07.27 00:00 2.06400000 2.07430000 2.05290000 2.08060000 2.04734620 0.02046494 119775 1217545200 2008.07.31 23:00 2.07430000 2.07480000 2.05320000 2.07790000 2.04996085 0.02178111 4891 1217721600 2008.08.03 00:00 2.07210000 2.07470000 2.05320000 2.07800000 2.05231696 0.02307955 112980 1218150000 2008.08.07 23:00 2.07480000 2.04330000 2.02440000 2.07810000 2.05145820 0.02060275 7591 1218326400 2008.08.10 00:00 2.07510000 2.04330000 2.02410000 2.07840000 2.05068123 0.01802681 137000 1218754800 2008.08.14 23:00 2.04330000 2.03370000 2.02840000 2.05310000 2.04906397 0.01801742 3981 1218931200 2008.08.17 00:00 2.04470000 2.03380000 2.02810000 2.05290000 2.04761026 0.01808636 137998 1219359600 2008.08.21 23:00 2.03370000 2.00670000 1.99890000 2.03500000 2.04371404 0.01993757 4521 1219536000 2008.08.24 00:00 2.03340000 2.00680000 1.99880000 2.03500000 2.04019842 0.02161411 124662 1219964400 2008.08.28 23:00 2.00660000 1.97100000 1.94920000 2.00660000 2.03360809 0.02705957 7921 1220140800 2008.08.31 00:00 1.99440000 1.97100000 1.94940000 1.99440000 2.02764542 0.03153114 138494 1220569200 2008.09.04 23:00 1.97100000 2.02890000 1.97100000 2.03110000 2.02776490 0.03148066 6231 1220745600 2008.09.07 00:00 1.99260000 2.02890000 1.98000000 2.03100000 2.02787301 0.03143851 172112 1221174000 2008.09.11 23:00 2.02890000 2.02370000 1.97570000 2.03540000 2.02747558 0.03149849 11421 1221350400 2008.09.14 00:00 2.01570000 2.02400000 1.97590000 2.03560000 2.02714457 0.03154815 250210 1221778800 2008.09.18 23:00 2.02360000 2.00770000 1.99050000 2.02710000 2.02529271 0.03213408 5731 1221955200 2008.09.21 00:00 2.02620000 2.00810000 1.99030000 2.02770000 2.02365531 0.03255328 180046 1222383600 2008.09.25 23:00 2.00760000 2.00050000 1.96070000 2.01740000 2.02145004 0.03221290 10631 1222560000 2008.09.28 00:00 2.00740000 2.00060000 1.96080000 2.01760000 2.01946432 0.03153719 198032 1222988400 2008.10.02 23:00 2.00050000 1.93290000 1.88580000 2.01450000 2.01122010 0.03586642 18981 1223164800 2008.10.05 00:00 2.00760000 1.93400000 1.88590000 2.01530000 2.00386580 0.03817496 232284 1223593200 2008.10.09 23:00 1.93290000 1.96730000 1.92630000 1.99410000 2.00038335 0.03615063 10121 1223769600 2008.10.12 00:00 1.93550000 1.96760000 1.92000000 1.99370000 1.99726112 0.03320188 206096 1224198000 2008.10.16 23:00 1.96730000 1.86030000 1.75890000 1.99030000 1.98421721 0.04451161 35581 1224374400 2008.10.19 00:00 1.96490000 1.86020000 1.75880000 1.99030000 1.97240604 0.05191919 219232 1224806400 2008.10.24 00:00 1.86030000 1.86330000 1.77030000 1.88760000 1.96201499 0.05711425 23161 1224979200 2008.10.26 00:00 1.84950000 1.86650000 1.77140000 1.88810000 1.95291833 0.06020702 239636 1225411200 2008.10.31 00:00 1.86330000 1.84370000 1.82570000 1.89700000 1.94251658 0.06555828 12301 1225584000 2008.11.02 00:00 1.86160000 1.84410000 1.82640000 1.89720000 1.93314357 0.06933780 212305 1226016000 2008.11.07 00:00 1.84370000 1.76350000 1.74260000 1.86530000 1.91698704 0.08156247 16521 1226188800 2008.11.09 00:00 1.85550000 1.76370000 1.74280000 1.86580000 1.90238828 0.09087989 199752 1226620800 2008.11.14 00:00 1.76350000 1.81610000 1.75640000 1.84020000 1.89417035 0.09038267 11501 1226793600 2008.11.16 00:00 1.75810000 1.81640000 1.75650000 1.84020000 1.88676365 0.08846846 182867 1227225600 2008.11.21 00:00 1.81610000 1.86900000 1.80490000 1.87200000 1.88507187 0.08339139 8131 1227398400 2008.11.23 00:00 1.82310000 1.86950000 1.80500000 1.87190000 1.88358883 0.07762841 171140 1227830400 2008.11.28 00:00 1.86900000 1.80080000 1.74800000 1.86900000 1.87570418 0.07511451 17381 1228003200 2008.11.30 00:00 1.86340000 1.80090000 1.74800000 1.86990000 1.86857998 0.07102223 175420 1228435200 2008.12.05 00:00 1.80080000 1.75830000 1.74770000 1.81950000 1.85807712 0.06863536 10111 1228608000 2008.12.07 00:00 1.79770000 1.75850000 1.74790000 1.81920000 1.84859359 0.06392600 167862 1229040000 2008.12.12 00:00 1.75830000 1.64550000 1.60890000 1.78310000 1.82925134 0.07471407 23561 1229212800 2008.12.14 00:00 1.75960000 1.64560000 1.60890000 1.78290000 1.81176074 0.08166202 195260 1229644800 2008.12.19 00:00 1.64540000 1.56450000 1.56280000 1.65240000 1.78821209 0.09200428 9831 1229817600 2008.12.21 00:00 1.64780000 1.56480000 1.56380000 1.65280000 1.76693475 0.09696355 82001 1230249600 2008.12.26 00:00 1.56450000 1.56980000 1.51160000 1.57930000 1.74816001 0.10564231 13011 1230422400 2008.12.28 00:00 1.56560000 1.57030000 1.51200000 1.57970000 1.73122096 0.11160116 104065 1230854400 2009.01.02 00:00 1.56980000 1.68930000 1.55130000 1.69460000 1.72722849 0.10846560 16711 1231027200 2009.01.04 00:00 1.57020000 1.68950000 1.55190000 1.69460000 1.72363530 0.10447343 178228 1231459200 2009.01.09 00:00 1.68930000 1.64720000 1.61650000 1.68930000 1.71635575 0.10256967 10351 1231632000 2009.01.11 00:00 1.68400000 1.64690000 1.61650000 1.68860000 1.70974092 0.09969265 179077 1232064000 2009.01.16 00:00 1.64710000 1.59560000 1.56440000 1.66390000 1.69887035 0.10218256 14751 1232236800 2009.01.18 00:00 1.65300000 1.59560000 1.56430000 1.66400000 1.68903508 0.10391746 196091 1232668800 2009.01.23 00:00 1.59560000 1.68030000 1.57070000 1.68320000 1.68820317 0.09997935 14031 1232841600 2009.01.25 00:00 1.58480000 1.68020000 1.57080000 1.68320000 1.68744096 0.09575300 183372 1233273600 2009.01.30 00:00 1.68030000 1.72280000 1.63490000 1.72900000 1.69080849 0.08763263 14571 1233446400 2009.02.01 00:00 1.68240000 1.72290000 1.63490000 1.72880000 1.69386482 0.07928726 163746 1233878400 2009.02.06 00:00 1.72280000 1.67080000 1.64560000 1.74820000 1.69166817 0.07484383 15321 1234051200 2009.02.08 00:00 1.71480000 1.67070000 1.64560000 1.74810000 1.68967121 0.06987391 172723 1234483200 2009.02.13 00:00 1.67080000 1.66270000 1.65120000 1.70300000 1.68710252 0.06696539 9551 1234656000 2009.02.15 00:00 1.65530000 1.66270000 1.65120000 1.70290000 1.68477847 0.06378422 163297 1235088000 2009.02.20 00:00 1.66270000 1.67450000 1.65450000 1.70410000 1.68379957 0.06262797 8741 1235260800 2009.02.22 00:00 1.66890000 1.67450000 1.65440000 1.70370000 1.68291389 0.06156791 169716 1235692800 2009.02.27 00:00 1.67450000 1.63180000 1.62320000 1.67710000 1.67804590 0.05417142 6511 1235865600 2009.03.01 00:00 1.67380000 1.63180000 1.62310000 1.67700000 1.67364153 0.04703393 159067 1236297600 2009.03.06 00:00 1.63180000 1.65900000 1.58450000 1.67380000 1.67224710 0.04055541 15141 1236470400 2009.03.08 00:00 1.63160000 1.65990000 1.58450000 1.67350000 1.67107119 0.03336707 168386 1236902400 2009.03.13 00:00 1.65900000 1.63050000 1.60720000 1.68340000 1.66720726 0.03335037 12391 1237075200 2009.03.15 00:00 1.65980000 1.63050000 1.60830000 1.68320000 1.66371133 0.03315772 164783 1237507200 2009.03.20 00:00 1.63050000 1.63500000 1.62160000 1.66550000 1.66097692 0.03312761 8331 1237680000 2009.03.22 00:00 1.62750000 1.63500000 1.62180000 1.66540000 1.65850293 0.03323323 157439 1238108400 2009.03.26 23:00 1.63500000 1.67630000 1.62290000 1.68370000 1.66019789 0.03031455 8031 1238284800 2009.03.29 00:00 1.63540000 1.67610000 1.62280000 1.68360000 1.66171237 0.02669339 148248 1238713200 2009.04.02 23:00 1.67630000 1.69260000 1.66450000 1.70010000 1.66465405 0.02705896 5491 1238889600 2009.04.05 00:00 1.67630000 1.69280000 1.66460000 1.70020000 1.66733462 0.02759685 121731 1239318000 2009.04.09 23:00 1.69260000 1.72540000 1.67870000 1.73140000 1.67286466 0.02870847 7261 1239494400 2009.04.12 00:00 1.69030000 1.72530000 1.67860000 1.73120000 1.67785850 0.03051265 125473 1239922800 2009.04.16 23:00 1.72540000 1.66990000 1.66220000 1.72790000 1.67710055 0.03023356 7591 1240099200 2009.04.19 00:00 1.72390000 1.67000000 1.66210000 1.72810000 1.67642430 0.02999558 146431 1240527600 2009.04.23 23:00 1.66990000 1.69380000 1.66450000 1.69680000 1.67807913 0.03062871 4071 1240704000 2009.04.26 00:00 1.67010000 1.69390000 1.66450000 1.69670000 1.67958588 0.03112311 151937 1241132400 2009.04.30 23:00 1.69380000 1.68570000 1.67910000 1.72510000 1.68016818 0.03132603 8391 1241308800 2009.05.03 00:00 1.69310000 1.68550000 1.67900000 1.72510000 1.68067597 0.03149094 152681 1241737200 2009.05.07 23:00 1.68570000 1.70150000 1.66490000 1.70420000 1.68265921 0.03043379 6281 1241913600 2009.05.10 00:00 1.68200000 1.70160000 1.66470000 1.70420000 1.68446310 0.02895578 147437 1242342000 2009.05.14 23:00 1.70150000 1.72520000 1.69860000 1.73840000 1.68834280 0.03059665 5591 1242518400 2009.05.17 00:00 1.70180000 1.72520000 1.69870000 1.73840000 1.69185301 0.03176974 158016 1242946800 2009.05.21 23:00 1.72520000 1.72510000 1.71520000 1.74760000 1.69501939 0.03014589 6471 1243123200 2009.05.24 00:00 1.72440000 1.72520000 1.71520000 1.74760000 1.69789373 0.02767191 142178 1243728000 2009.05.31 00:00 1.72740000 1.73510000 1.71170000 1.77100000 1.70143719 0.02546658 174053 1244332800 2009.06.07 00:00 1.73310000 1.77500000 1.72560000 1.78150000 1.70844317 0.02639597 153328 1244937600 2009.06.14 00:00 1.77540000 1.78250000 1.74660000 1.78820000 1.71549620 0.03068997 154010 1245542400 2009.06.21 00:00 1.78390000 1.78670000 1.74690000 1.81130000 1.72227752 0.03403351 155563 1246147200 2009.06.28 00:00 1.78900000 1.77390000 1.76130000 1.80680000 1.72719394 0.03597771 131320 1246752000 2009.07.05 00:00 1.77600000 1.75770000 1.74630000 1.77600000 1.73009928 0.03624045 141591 1247356800 2009.07.12 00:00 1.75850000 1.75940000 1.73870000 1.77820000 1.73288983 0.03730873 134511 1247961600 2009.07.19 00:00 1.75830000 1.75920000 1.74430000 1.77420000 1.73539556 0.03822888 121945 1248566400 2009.07.26 00:00 1.76210000 1.78490000 1.75450000 1.80240000 1.74011027 0.03768816 132392 1249171200 2009.08.02 00:00 1.78500000 1.80530000 1.77910000 1.80880000 1.74631881 0.03792034 136883 1249776000 2009.08.09 00:00 1.80360000 1.77370000 1.76740000 1.80730000 1.74892654 0.03689224 121022 1250380800 2009.08.16 00:00 1.77320000 1.74270000 1.74130000 1.78330000 1.74833354 0.03475533 128334 1250985600 2009.08.23 00:00 1.74510000 1.72420000 1.71490000 1.75290000 1.74603511 0.03228413 108384 1251590400 2009.08.30 00:00 1.72350000 1.73860000 1.71540000 1.74380000 1.74532700 0.02946374 108526 1252195200 2009.09.06 00:00 1.73820000 1.72890000 1.71640000 1.74010000 1.74376253 0.02841377 103439 1252800000 2009.09.13 00:00 1.72780000 1.67230000 1.67140000 1.72990000 1.73695657 0.03325015 117777 1253404800 2009.09.20 00:00 1.67080000 1.63930000 1.63710000 1.68410000 1.72765595 0.04272563 130497 1254009600 2009.09.27 00:00 1.63900000 1.64780000 1.62200000 1.67290000 1.72005062 0.04917467 128885 1254614400 2009.10.04 00:00 1.64660000 1.63590000 1.62860000 1.65700000 1.71203627 0.05579873 108680 1255219200 2009.10.11 00:00 1.63330000 1.66550000 1.61140000 1.66840000 1.70760425 0.05857693 114996 1255824000 2009.10.18 00:00 1.65940000 1.64590000 1.64140000 1.67950000 1.70172765 0.06229952 110870 1256428800 2009.10.25 00:00 1.64370000 1.68360000 1.63800000 1.69490000 1.70000121 0.06094208 124226 1257033600 2009.11.01 00:00 1.68260000 1.68940000 1.66620000 1.69380000 1.69899157 0.05849924 115087 1257638400 2009.11.08 00:00 1.69030000 1.68870000 1.66540000 1.69700000 1.69801142 0.05546906 105864 1258243200 2009.11.15 00:00 1.69020000 1.67940000 1.67680000 1.71100000 1.69623890 0.05343964 109235 1258848000 2009.11.22 00:00 1.68000000 1.65600000 1.64750000 1.68080000 1.69240663 0.05326959 114960 1259452800 2009.11.29 00:00 1.65730000 1.67240000 1.64650000 1.67770000 1.69050123 0.05169376 99530 1260057600 2009.12.06 00:00 1.67010000 1.67930000 1.66100000 1.68340000 1.68943445 0.04958849 108295 1260662400 2009.12.13 00:00 1.68060000 1.68320000 1.66950000 1.70220000 1.68884069 0.04482628 105469 1261267200 2009.12.20 00:00 1.67560000 1.65610000 1.64980000 1.68880000 1.68572253 0.03703417 67421 1261872000 2009.12.27 00:00 1.65490000 1.67510000 1.64300000 1.67540000 1.68471086 0.03130575 56972 1262476800 2010.01.03 00:00 1.67030000 1.63990000 1.63690000 1.67780000 1.68044316 0.02912526 110411 1263081600 2010.01.10 00:00 1.63800000 1.66880000 1.63550000 1.67520000 1.67933429 0.02724899 112471 1263686400 2010.01.17 00:00 1.67120000 1.67770000 1.67050000 1.70340000 1.67917864 0.02374674 106640 1264291200 2010.01.24 00:00 1.67450000 1.69480000 1.67290000 1.71100000 1.68066639 0.02212008 103821 1264896000 2010.01.31 00:00 1.69060000 1.67670000 1.67510000 1.70090000 1.68028864 0.02184006 119486 1265500800 2010.02.07 00:00 1.67490000 1.68680000 1.65890000 1.69460000 1.68090877 0.02020058 109896 1266105600 2010.02.14 00:00 1.68820000 1.66400000 1.66390000 1.69280000 1.67929841 0.01838751 86998 1266710400 2010.02.21 00:00 1.66260000 1.63790000 1.63100000 1.67330000 1.67535570 0.01673925 97364 1267315200 2010.02.28 00:00 1.62730000 1.62650000 1.59890000 1.63090000 1.67070278 0.01892664 104094 1267920000 2010.03.07 00:00 1.62390000 1.60660000 1.60000000 1.62640000 1.66459775 0.02295099 82965 1268524800 2010.03.14 00:00 1.60440000 1.59180000 1.59000000 1.62170000 1.65766463 0.02816757 89661 1269129600 2010.03.21 00:00 1.59380000 1.58740000 1.58240000 1.60620000 1.65097276 0.03212300 100437 1269734400 2010.03.28 00:00 1.57960000 1.61420000 1.57790000 1.62180000 1.64747060 0.03255625 82556 1270339200 2010.04.04 00:00 1.62240000 1.63870000 1.61600000 1.65110000 1.64663530 0.03194583 78366 1270944000 2010.04.11 00:00 1.62800000 1.63200000 1.61820000 1.63900000 1.64524146 0.03224226 92324 1271548800 2010.04.18 00:00 1.62470000 1.65030000 1.62060000 1.66410000 1.64572323 0.03162591 91954 1272153600 2010.04.25 00:00 1.65410000 1.64610000 1.64190000 1.66610000 1.64575911 0.03071958 100279 1272758400 2010.05.02 00:00 1.64680000 1.64250000 1.60880000 1.69130000 1.64544872 0.02956669 152405 1273363200 2010.05.09 00:00 1.63740000 1.64420000 1.62600000 1.66900000 1.64532979 0.02947076 174622 1273968000 2010.05.16 00:00 1.64670000 1.66430000 1.62930000 1.66600000 1.64713648 0.02912476 206337 1274572800 2010.05.23 00:00 1.66370000 1.67570000 1.65840000 1.68360000 1.64985682 0.02996842 169161 1275177600 2010.05.30 00:00 1.67030000 1.68110000 1.66960000 1.70730000 1.65283236 0.03090363 133802 1275782400 2010.06.06 00:00 1.67800000 1.67120000 1.65260000 1.69120000 1.65458166 0.03107583 147559 1276387200 2010.06.13 00:00 1.67340000 1.64330000 1.63940000 1.69200000 1.65350721 0.02949154 123858 1276992000 2010.06.20 00:00 1.64060000 1.64540000 1.62960000 1.65810000 1.65273510 0.02880521 126926 1277596800 2010.06.27 00:00 1.64690000 1.61780000 1.59460000 1.64870000 1.64940795 0.02743624 128705 1278201600 2010.07.04 00:00 1.61650000 1.59050000 1.58800000 1.61830000 1.64379766 0.02810029 102125 1278806400 2010.07.11 00:00 1.59440000 1.60860000 1.58290000 1.61620000 1.64044551 0.02819180 108844 1279411200 2010.07.18 00:00 1.60230000 1.62440000 1.58480000 1.62690000 1.63891736 0.02792788 111019 1280016000 2010.07.25 00:00 1.62610000 1.63410000 1.61760000 1.65610000 1.63845857 0.02693859 111575 1280620800 2010.08.01 00:00 1.63420000 1.65610000 1.63250000 1.67550000 1.64013870 0.02520782 89159 1281225600 2010.08.08 00:00 1.65660000 1.64050000 1.62980000 1.67320000 1.64017311 0.02227803 94549 1281830400 2010.08.15 00:00 1.64040000 1.60760000 1.60090000 1.64080000 1.63707091 0.02299233 113059 1282435200 2010.08.22 00:00 1.60750000 1.59700000 1.58240000 1.61590000 1.63325463 0.02520517 99846 1283040000 2010.08.29 00:00 1.59610000 1.57260000 1.55110000 1.60250000 1.62747800 0.02967134 96110 1283644800 2010.09.05 00:00 1.56850000 1.56560000 1.54240000 1.58540000 1.62158486 0.03357229 93962 1284249600 2010.09.12 00:00 1.56650000 1.57730000 1.53750000 1.60030000 1.61736725 0.03559387 110578 1284854400 2010.09.19 00:00 1.57980000 1.55880000 1.53640000 1.58540000 1.61178942 0.03885584 104848 1285459200 2010.09.26 00:00 1.55370000 1.54390000 1.53560000 1.56570000 1.60532376 0.04266186 109733 1286064000 2010.10.03 00:00 1.53820000 1.53770000 1.51840000 1.54650000 1.59888340 0.04481263 104271 1286668800 2010.10.10 00:00 1.53220000 1.53160000 1.50910000 1.54190000 1.59247546 0.04541150 104446 1287273600 2010.10.17 00:00 1.53040000 1.53600000 1.51260000 1.53630000 1.58709684 0.04378722 120132 1287878400 2010.10.24 00:00 1.52800000 1.57660000 1.52220000 1.57940000 1.58609714 0.03978071 113529 1288483200 2010.10.31 00:00 1.57610000 1.55710000 1.54560000 1.59640000 1.58333551 0.03852762 115298 1289088000 2010.11.07 00:00 1.55700000 1.58130000 1.54170000 1.58300000 1.58314165 0.03595775 135755 1289692800 2010.11.14 00:00 1.58020000 1.58560000 1.57180000 1.60030000 1.58337578 0.03511107 117203 1290297600 2010.11.21 00:00 1.58490000 1.56320000 1.56260000 1.59200000 1.58145428 0.03538368 125673 1290902400 2010.11.28 00:00 1.56360000 1.53830000 1.53160000 1.57350000 1.57734435 0.03615482 141123 1291507200 2010.12.05 00:00 1.53660000 1.54940000 1.53180000 1.56180000 1.57468298 0.03511196 122261 1292112000 2010.12.12 00:00 1.55470000 1.50520000 1.49130000 1.55490000 1.56806555 0.03559815 125862 1292716800 2010.12.19 00:00 1.50200000 1.48520000 1.46180000 1.50640000 1.56017360 0.03415148 96690 1293321600 2010.12.26 00:00 1.48480000 1.45560000 1.43970000 1.48920000 1.55021421 0.03622884 97142 1293926400 2011.01.02 00:00 1.45480000 1.50300000 1.44370000 1.50550000 1.54571762 0.03524345 306148 1294531200 2011.01.09 00:00 1.50350000 1.53040000 1.49260000 1.53680000 1.54425879 0.03340240 329437 1295136000 2011.01.16 00:00 1.52700000 1.53340000 1.51900000 1.54250000 1.54322462 0.03279158 336325 1295740800 2011.01.23 00:00 1.52980000 1.49360000 1.48590000 1.53640000 1.53849847 0.03374014 369028 1296345600 2011.01.30 00:00 1.49160000 1.53650000 1.48950000 1.54090000 1.53830814 0.03258940 344653 1296950400 2011.02.06 00:00 1.54150000 1.55710000 1.53280000 1.56180000 1.54009784 0.03276658 349535 1297555200 2011.02.13 00:00 1.55760000 1.53510000 1.53200000 1.56890000 1.53962186 0.03269805 303994 1298160000 2011.02.20 00:00 1.53370000 1.49560000 1.48890000 1.53980000 1.53542930 0.03352089 273725 1298764800 2011.02.27 00:00 1.49530000 1.50620000 1.49030000 1.52010000 1.53264555 0.03391090 274025 1299369600 2011.03.06 00:00 1.50620000 1.49440000 1.48520000 1.51410000 1.52900312 0.03478868 300101 1299974400 2011.03.13 00:00 1.49170000 1.46490000 1.42650000 1.49780000 1.52289806 0.03568177 417645 1300579200 2011.03.20 00:00 1.46000000 1.47450000 1.45850000 1.48240000 1.51828872 0.03634622 318400 1301184000 2011.03.27 00:00 1.47440000 1.49030000 1.46240000 1.49460000 1.51562313 0.03392052 344468 1301788800 2011.04.03 00:00 1.48800000 1.48770000 1.48350000 1.51800000 1.51296378 0.03036127 332639 1302393600 2011.04.10 00:00 1.48450000 1.45370000 1.45360000 1.49490000 1.50731961 0.03012646 382706 1302998400 2011.04.17 00:00 1.45550000 1.46160000 1.45150000 1.47030000 1.50296537 0.03041677 321498 1303603200 2011.04.24 00:00 1.46220000 1.44450000 1.43010000 1.46390000 1.49739724 0.03058290 351244 1304208000 2011.05.01 00:00 1.44570000 1.43720000 1.41090000 1.45060000 1.49166417 0.03293515 262931 1304812800 2011.05.08 00:00 1.43660000 1.44570000 1.42670000 1.45510000 1.48728663 0.03454419 454996 1305417600 2011.05.15 00:00 1.44680000 1.42370000 1.41720000 1.44870000 1.48123076 0.03736424 463351 1306022400 2011.05.22 00:00 1.42640000 1.40190000 1.39440000 1.42950000 1.47367545 0.04215354 481927 1306627200 2011.05.29 00:00 1.40030000 1.36940000 1.36160000 1.41180000 1.46374445 0.04787056 413978 1307232000 2011.06.05 00:00 1.37050000 1.36740000 1.36360000 1.38200000 1.45456879 0.05155543 425469 1307836800 2011.06.12 00:00 1.36820000 1.37320000 1.36130000 1.39040000 1.44681938 0.05543491 474144 1308441600 2011.06.19 00:00 1.37200000 1.32970000 1.32750000 1.37400000 1.43566515 0.05972864 459761 1309046400 2011.06.26 00:00 1.32870000 1.36220000 1.32610000 1.36550000 1.42866847 0.05677043 467057 1309651200 2011.07.03 00:00 1.36240000 1.34290000 1.33590000 1.36970000 1.42050005 0.05598746 422060 1310256000 2011.07.10 00:00 1.34270000 1.31200000 1.30510000 1.34410000 1.41016671 0.05985139 488173 1310860800 2011.07.17 00:00 1.30330000 1.33470000 1.30240000 1.33730000 1.40297940 0.05921615 434757 1311465600 2011.07.24 00:00 1.32670000 1.29000000 1.28860000 1.32890000 1.39221946 0.06205522 423210 1312070400 2011.07.31 00:00 1.30060000 1.25730000 1.23600000 1.30880000 1.37936999 0.06842181 585845 1312675200 2011.08.07 00:00 1.24830000 1.26550000 1.14470000 1.26740000 1.36852523 0.07115845 370100 1313280000 2011.08.14 00:00 1.27440000 1.29210000 1.26900000 1.32150000 1.36124663 0.06875098 447449 1313884800 2011.08.21 00:00 1.30120000 1.31940000 1.28690000 1.32380000 1.35726124 0.06367256 363809 1314489600 2011.08.28 00:00 1.31940000 1.27820000 1.25200000 1.35330000 1.34973160 0.06269630 382268 1315094400 2011.09.04 00:00 1.27100000 1.40320000 1.25760000 1.40750000 1.35482383 0.05869989 400446 1315699200 2011.09.11 00:00 1.40560000 1.38200000 1.37070000 1.41270000 1.35741203 0.05581546 438872 1316304000 2011.09.18 00:00 1.38450000 1.39960000 1.38220000 1.41490000 1.36142994 0.05460591 431854 1316908800 2011.09.25 00:00 1.39930000 1.41470000 1.39710000 1.41680000 1.36650328 0.05432657 438387 1317513600 2011.10.02 00:00 1.41630000 1.44200000 1.40820000 1.44440000 1.37369344 0.05836799 467870 1318118400 2011.10.09 00:00 1.44200000 1.41010000 1.40540000 1.44240000 1.37716073 0.06023705 427186 1318723200 2011.10.16 00:00 1.41180000 1.40720000 1.39940000 1.42740000 1.38002161 0.06195925 419874 1319328000 2011.10.23 00:00 1.40880000 1.39200000 1.38070000 1.41450000 1.38116241 0.06250635 262183 1319932800 2011.10.30 00:00 1.39110000 1.41800000 1.38880000 1.42710000 1.38467075 0.06468513 297620 1320537600 2011.11.06 00:00 1.42570000 1.44530000 1.42430000 1.45710000 1.39044497 0.06747865 337030 1321142400 2011.11.13 00:00 1.44580000 1.44820000 1.43770000 1.45610000 1.39594545 0.07082032 497461 1321747200 2011.11.20 00:00 1.44870000 1.43540000 1.42240000 1.44910000 1.39970302 0.07198414 415548 1322352000 2011.11.27 00:00 1.43660000 1.43660000 1.42610000 1.44230000 1.40321702 0.07114190 345396 1322956800 2011.12.04 00:00 1.43770000 1.44610000 1.43570000 1.45510000 1.40730111 0.07163584 421717 1323561600 2011.12.11 00:00 1.44860000 1.45420000 1.44210000 1.47590000 1.41176768 0.06893346 397109 1324166400 2011.12.18 00:00 1.45550000 1.45950000 1.44800000 1.47340000 1.41631361 0.06183390 332962 1324771200 2011.12.25 00:00 1.45570000 1.45920000 1.44730000 1.46980000 1.42039803 0.05356953 223242 1325376000 2012.01.01 00:00 1.45600000 1.47330000 1.44840000 1.48000000 1.42543631 0.04747833 322541 1325980800 2012.01.08 00:00 1.47660000 1.45780000 1.44420000 1.47840000 1.42851857 0.04204872 396636 1326585600 2012.01.15 00:00 1.45890000 1.45510000 1.44200000 1.46610000 1.43105013 0.02574001 376309 1327190400 2012.01.22 00:00 1.45820000 1.43500000 1.43370000 1.45890000 1.43142631 0.02495589 391545 1327795200 2012.01.29 00:00 1.43500000 1.45140000 1.43450000 1.45590000 1.43332857 0.02242490 388634 1328400000 2012.02.05 00:00 1.45440000 1.44350000 1.43910000 1.45960000 1.43429727 0.02099221 442113 1329004800 2012.02.12 00:00 1.44350000 1.45500000 1.43730000 1.45830000 1.43626896 0.02047902 565395 1329609600 2012.02.19 00:00 1.45350000 1.42240000 1.41770000 1.45470000 1.43494811 0.02096823 454079 1330214400 2012.02.26 00:00 1.42140000 1.44720000 1.41920000 1.45000000 1.43611496 0.02002312 385866 1330819200 2012.03.04 00:00 1.44810000 1.43960000 1.43460000 1.44910000 1.43644686 0.01883553 338344 1331424000 2012.03.11 00:00 1.44100000 1.45020000 1.43110000 1.46200000 1.43775669 0.01550631 333791 1332028800 2012.03.18 00:00 1.45010000 1.44060000 1.44020000 1.45660000 1.43802748 0.01469620 316336 1332633600 2012.03.25 00:00 1.44100000 1.44420000 1.43630000 1.44680000 1.43861534 0.01428926 335783 1333238400 2012.04.01 00:00 1.44340000 1.45520000 1.44000000 1.45950000 1.44019483 0.01363649 279932 1333843200 2012.04.08 00:00 1.45600000 1.45680000 1.45260000 1.46120000 1.44177627 0.01314472 257168 1334448000 2012.04.15 00:00 1.45830000 1.46510000 1.45310000 1.47250000 1.44399758 0.01282618 300384 1335052800 2012.04.22 00:00 1.46890000 1.47400000 1.46150000 1.47730000 1.44685495 0.01311220 291160 1335657600 2012.04.29 00:00 1.47620000 1.48230000 1.46520000 1.48390000 1.45023067 0.01412301 243003 1336262400 2012.05.06 00:00 1.48880000 1.49400000 1.48670000 1.50190000 1.45439918 0.01636379 232380 1336867200 2012.05.13 00:00 1.49540000 1.48590000 1.48570000 1.51070000 1.45739926 0.01769326 283542 1337472000 2012.05.20 00:00 1.48590000 1.50240000 1.48230000 1.50560000 1.46168504 0.02039283 287593 1338076800 2012.05.27 00:00 1.50000000 1.48400000 1.48320000 1.50640000 1.46381028 0.02133334 281738 1338681600 2012.06.03 00:00 1.48360000 1.48400000 1.47540000 1.49140000 1.46573311 0.02208140 296216 1339286400 2012.06.10 00:00 1.47410000 1.49250000 1.47200000 1.49870000 1.46828234 0.02222595 291213 1339891200 2012.06.17 00:00 1.48560000 1.48850000 1.48070000 1.49690000 1.47020783 0.02269587 274083 1340496000 2012.06.24 00:00 1.48930000 1.49030000 1.48420000 1.50410000 1.47212137 0.02264604 256593 1341100800 2012.07.01 00:00 1.48710000 1.51340000 1.48690000 1.51520000 1.47605267 0.02470958 225740 1341705600 2012.07.08 00:00 1.51580000 1.52690000 1.51100000 1.52850000 1.48089527 0.02492530 217516 1342310400 2012.07.15 00:00 1.52460000 1.54280000 1.52440000 1.54520000 1.48679096 0.02817694 223780 1342915200 2012.07.22 00:00 1.54720000 1.53580000 1.52510000 1.54830000 1.49145849 0.02893157 246640 1343520000 2012.07.29 00:00 1.53510000 1.51670000 1.51610000 1.54160000 1.49386244 0.02832815 202207 1344124800 2012.08.05 00:00 1.51210000 1.53230000 1.50830000 1.53390000 1.49752316 0.02741584 173742 1344729600 2012.08.12 00:00 1.53120000 1.52810000 1.52170000 1.53720000 1.50043524 0.02577850 166674 1345334400 2012.08.19 00:00 1.52820000 1.51660000 1.51340000 1.53310000 1.50197474 0.02402261 186176 1345939200 2012.08.26 00:00 1.51720000 1.51490000 1.50910000 1.51980000 1.50320572 0.02193399 149365 1346544000 2012.09.02 00:00 1.51460000 1.51170000 1.51100000 1.52970000 1.50401470 0.02021072 172025 1347148800 2012.09.09 00:00 1.51070000 1.50390000 1.49920000 1.51770000 1.50400377 0.01906575 209152 1347753600 2012.09.16 00:00 1.50190000 1.51430000 1.50070000 1.51810000 1.50498437 0.01834426 219454 1348358400 2012.09.23 00:00 1.51410000 1.51860000 1.51040000 1.52480000 1.50628109 0.01810953 212206 1348963200 2012.09.30 00:00 1.51850000 1.49950000 1.49920000 1.52130000 1.50563528 0.01777122 224247 1349568000 2012.10.07 00:00 1.49960000 1.49870000 1.49460000 1.50730000 1.50497477 0.01802197 215990 1350172800 2012.10.14 00:00 1.49880000 1.48490000 1.48290000 1.50260000 1.50306289 0.01866997 230527 1350777600 2012.10.21 00:00 1.48590000 1.50480000 1.48210000 1.51130000 1.50322833 0.01810245 240710 1351382400 2012.10.28 00:00 1.50440000 1.50660000 1.49540000 1.51410000 1.50354944 0.01779560 183740 1351987200 2012.11.04 00:00 1.50730000 1.50800000 1.50360000 1.51480000 1.50397330 0.01726687 393650 1352592000 2012.11.11 00:00 1.50810000 1.50150000 1.49260000 1.51140000 1.50373775 0.01714298 214718 1353196800 2012.11.18 00:00 1.49980000 1.48700000 1.48590000 1.50460000 1.50214368 0.01828310 178855 1353801600 2012.11.25 00:00 1.48670000 1.48590000 1.48220000 1.49400000 1.50059666 0.01858685 209417 1354406400 2012.12.02 00:00 1.48570000 1.49860000 1.48300000 1.50190000 1.50040650 0.01611291 192466 1355011200 2012.12.09 00:00 1.50210000 1.48370000 1.48170000 1.50660000 1.49881541 0.01518844 177311 1355616000 2012.12.16 00:00 1.48130000 1.48160000 1.47970000 1.48870000 1.49717585 0.01579240 245656 1356220800 2012.12.23 00:00 1.47990000 1.47670000 1.46800000 1.48210000 1.49522576 0.01511580 107192 1356825600 2012.12.30 00:00 1.47610000 1.48580000 1.47420000 1.49540000 1.49432807 0.01366646 153232 1357430400 2013.01.06 00:00 1.48580000 1.47360000 1.46910000 1.49110000 1.49235397 0.01406977 274112 1358035200 2013.01.13 00:00 1.47340000 1.48320000 1.47150000 1.50050000 1.49148216 0.01352241 328638 1358640000 2013.01.20 00:00 1.48040000 1.46380000 1.45520000 1.48340000 1.48884577 0.01469255 273063 1359244800 2013.01.27 00:00 1.45990000 1.42430000 1.41940000 1.46480000 1.48269855 0.02128868 273648 1359849600 2013.02.03 00:00 1.42460000 1.44830000 1.41820000 1.45360000 1.47942250 0.02220804 257710 1360454400 2013.02.10 00:00 1.44880000 1.43000000 1.42320000 1.45130000 1.47471559 0.02405509 237884 1361059200 2013.02.17 00:00 1.42990000 1.41060000 1.40660000 1.43350000 1.46860935 0.02858659 270252 1361664000 2013.02.24 00:00 1.40100000 1.41840000 1.39660000 1.42260000 1.46382750 0.03100864 314173 1362268800 2013.03.03 00:00 1.41720000 1.41910000 1.41460000 1.42880000 1.45956774 0.03326368 253069 1362873600 2013.03.10 00:00 1.41960000 1.41850000 1.40300000 1.43180000 1.45565653 0.03388697 269584 1363478400 2013.03.17 00:00 1.42740000 1.43190000 1.42060000 1.43890000 1.45339400 0.03283988 296037 1364083200 2013.03.24 00:00 1.43580000 1.44100000 1.42680000 1.44750000 1.45221362 0.03081766 235189 1364688000 2013.03.31 00:00 1.44360000 1.43310000 1.42470000 1.44640000 1.45039328 0.02931046 234078 1365292800 2013.04.07 00:00 1.43210000 1.42250000 1.42140000 1.43410000 1.44773677 0.02905338 243694 1365897600 2013.04.14 00:00 1.42200000 1.42180000 1.40740000 1.43160000 1.44526660 0.02852929 292641 1366502400 2013.04.21 00:00 1.41920000 1.45840000 1.41750000 1.46450000 1.44651740 0.02606270 266759 1367107200 2013.04.28 00:00 1.45720000 1.45600000 1.44120000 1.46200000 1.44742051 0.02486596 252124 1367712000 2013.05.05 00:00 1.45580000 1.47080000 1.45100000 1.47700000 1.44964713 0.02461071 240531 1368316800 2013.05.12 00:00 1.47280000 1.47470000 1.45820000 1.48200000 1.45203311 0.02513431 298383 1368921600 2013.05.19 00:00 1.47380000 1.45230000 1.45040000 1.47840000 1.45205853 0.02398346 358263 1369526400 2013.05.26 00:00 1.45530000 1.45160000 1.44580000 1.47050000 1.45201486 0.02347544 337230 1370131200 2013.06.02 00:00 1.45320000 1.45500000 1.44040000 1.46660000 1.45229916 0.02257807 386877 1370736000 2013.06.09 00:00 1.45390000 1.44540000 1.43110000 1.46050000 1.45164210 0.02210732 357581 1371340800 2013.06.16 00:00 1.44830000 1.44000000 1.43210000 1.45590000 1.45053333 0.02082011 325013 1371945600 2013.06.23 00:00 1.43970000 1.43650000 1.43350000 1.45330000 1.44919682 0.02037272 335135 1372550400 2013.06.30 00:00 1.43760000 1.43460000 1.42810000 1.45060000 1.44780665 0.01955896 292823 1373155200 2013.07.07 00:00 1.43600000 1.42880000 1.42680000 1.44930000 1.44599649 0.01755835 333091 1373760000 2013.07.14 00:00 1.42910000 1.43730000 1.41820000 1.43970000 1.44516825 0.01634559 285513 1374364800 2013.07.21 00:00 1.43670000 1.42790000 1.42640000 1.44290000 1.44352366 0.01549456 267751 1374969600 2013.07.28 00:00 1.42730000 1.42100000 1.40410000 1.43100000 1.44137855 0.01524242 285241 1375574400 2013.08.04 00:00 1.41974000 1.42992000 1.41152000 1.43418000 1.44028726 0.01538834 256198 1376179200 2013.08.11 00:00 1.43018000 1.44721000 1.42878000 1.45912000 1.44094657 0.01539576 263953 1376784000 2013.08.18 00:00 1.44557000 1.43480000 1.43284000 1.45148000 1.44036118 0.01542071 262881 1377388800 2013.08.25 00:00 1.43357000 1.44127000 1.42000000 1.44617000 1.44044773 0.01487930 239602 1377993600 2013.09.01 00:00 1.44593000 1.46519000 1.44414000 1.47410000 1.44280414 0.01471960 246297 1378598400 2013.09.08 00:00 1.46489000 1.47571000 1.46205000 1.48120000 1.44593803 0.01570206 216746 1379203200 2013.09.15 00:00 1.47080000 1.45744000 1.45596000 1.48059000 1.44703346 0.01575933 228845 1379808000 2013.09.22 00:00 1.45386000 1.46206000 1.45358000 1.46644000 1.44846456 0.01538168 214390 1380412800 2013.09.29 00:00 1.46154000 1.45239000 1.44731000 1.46989000 1.44883841 0.01434631 244536 1381017600 2013.10.06 00:00 1.45233000 1.45412000 1.44875000 1.45848000 1.44934142 0.01451953 210880 1381622400 2013.10.13 00:00 1.45165000 1.45764000 1.45087000 1.46375000 1.45013176 0.01487132 214223 1382227200 2013.10.20 00:00 1.45792000 1.44303000 1.43747000 1.46175000 1.44945540 0.01467946 202052 1382832000 2013.10.27 00:00 1.44191000 1.45274000 1.43728000 1.45815000 1.44976822 0.01476824 234587 1383436800 2013.11.03 00:00 1.45108000 1.47573000 1.45087000 1.48208000 1.45224077 0.01637019 232408 1384041600 2013.11.10 00:00 1.47619000 1.47424000 1.45643000 1.47769000 1.45433593 0.01729769 226312 1384646400 2013.11.17 00:00 1.47410000 1.47114000 1.46492000 1.48112000 1.45593632 0.01757134 242543 1385251200 2013.11.24 00:00 1.47148000 1.48325000 1.46776000 1.48422000 1.45853762 0.01817187 205619 1385856000 2013.12.01 00:00 1.48174000 1.45765000 1.45679000 1.49235000 1.45845309 0.01752090 263094 1386460800 2013.12.08 00:00 1.45676000 1.44834000 1.44793000 1.46466000 1.45748994 0.01612966 215305 1387065600 2013.12.15 00:00 1.44937000 1.46310000 1.43789000 1.47135000 1.45802423 0.01398572 213268 1387670400 2013.12.22 00:00 1.46327000 1.46868000 1.45648000 1.47232000 1.45903906 0.01265912 109994 1388275200 2013.12.29 00:00 1.46707000 1.48604000 1.46240000 1.48758000 1.46161058 0.01360384 156925 1388880000 2014.01.05 00:00 1.48275000 1.48738000 1.47728000 1.50264000 1.46406481 0.01331630 228234 1389484800 2014.01.12 00:00 1.48500000 1.49433000 1.47254000 1.49774000 1.46694721 0.01383311 216700 1390089600 2014.01.19 00:00 1.49362000 1.47452000 1.47438000 1.51231000 1.46766843 0.01394797 218621 1390694400 2014.01.26 00:00 1.47617000 1.48929000 1.47207000 1.49312000 1.46972763 0.01479800 234240 1391299200 2014.02.02 00:00 1.48742000 1.47284000 1.46263000 1.49182000 1.47002404 0.01458683 229688 1391904000 2014.02.09 00:00 1.47203000 1.49432000 1.46738000 1.49643000 1.47233794 0.01563350 209022 1392508800 2014.02.16 00:00 1.49433000 1.47474000 1.47468000 1.49760000 1.47256671 0.01501305 196245 1393113600 2014.02.23 00:00 1.47485000 1.47311000 1.46945000 1.48595000 1.47261845 0.01443755 201210 1393718400 2014.03.02 00:00 1.47113000 1.46748000 1.46687000 1.48652000 1.47212908 0.01409838 206735 1394323200 2014.03.09 00:00 1.46660000 1.45182000 1.44677000 1.46908000 1.47019488 0.01357582 193326 1394928000 2014.03.16 00:00 1.44933000 1.45526000 1.44761000 1.46484000 1.46877251 0.01380900 181908 1395532800 2014.03.23 00:00 1.45213000 1.47549000 1.45149000 1.47903000 1.46941227 0.01361364 193943 1396137600 2014.03.30 00:00 1.47406000 1.47794000 1.46592000 1.48282000 1.47022443 0.01349400 189842 1396742400 2014.04.06 00:00 1.47806000 1.46568000 1.46349000 1.48160000 1.46979163 0.01362803 161212 1397347200 2014.04.13 00:00 1.46725000 1.48395000 1.46356000 1.48401000 1.47114005 0.01340117 134448 1397952000 2014.04.20 00:00 1.48241000 1.48084000 1.47894000 1.49034000 1.47206385 0.01304953 123236 1398556800 2014.04.27 00:00 1.47904000 1.48188000 1.47689000 1.48857000 1.47299872 0.01185765 182338 1399161600 2014.05.04 00:00 1.47950000 1.49355000 1.47648000 1.49464000 1.47495599 0.01196667 174757 1399766400 2014.05.11 00:00 1.48994000 1.50040000 1.48994000 1.50122000 1.47737923 0.01263591 185651 1400371200 2014.05.18 00:00 1.49981000 1.50649000 1.49806000 1.51164000 1.48015168 0.01382313 175361 1400976000 2014.05.25 00:00 1.50756000 1.50042000 1.49771000 1.51064000 1.48208200 0.01451029 156495 1401580800 2014.06.01 00:00 1.50032000 1.50112000 1.49680000 1.51310000 1.48389514 0.01510545 185140 1402185600 2014.06.08 00:00 1.50084000 1.52661000 1.50007000 1.52814000 1.48796322 0.01826083 173109 1402790400 2014.06.15 00:00 1.52612000 1.52297000 1.51678000 1.53014000 1.49129720 0.02057217 170473 1403395200 2014.06.22 00:00 1.52235000 1.51752000 1.51393000 1.52599000 1.49379461 0.02157241 153622 1404000000 2014.06.29 00:00 1.51662000 1.53429000 1.51379000 1.53542000 1.49765131 0.02438744 145398 1404604800 2014.07.06 00:00 1.53462000 1.52744000 1.52444000 1.53666000 1.50048833 0.02552989 145790 1405209600 2014.07.13 00:00 1.52764000 1.53467000 1.52145000 1.54037000 1.50374373 0.02677970 187819 1405814400 2014.07.20 00:00 1.53354000 1.53582000 1.53071000 1.54330000 1.50679861 0.02725698 162848 1406419200 2014.07.27 00:00 1.53539000 1.52449000 1.52242000 1.53904000 1.50848351 0.02500636 187430 1407024000 2014.08.03 00:00 1.52355000 1.51844000 1.51753000 1.53612000 1.50943174 0.02225296 195348 1407628800 2014.08.10 00:00 1.51944000 1.50613000 1.50559000 1.53208000 1.50911729 0.02089802 180291 1408233600 2014.08.17 00:00 1.50772000 1.51419000 1.50719000 1.51863000 1.50960041 0.01974611 183715 1408838400 2014.08.24 00:00 1.51719000 1.52428000 1.51466000 1.52464000 1.51099846 0.01732361 205542 1409443200 2014.08.31 00:00 1.52404000 1.52058000 1.51006000 1.52864000 1.51191099 0.01625392 215736 1410048000 2014.09.07 00:00 1.50548000 1.51860000 1.49736000 1.52314000 1.51254804 0.01462863 279822 1410652800 2014.09.14 00:00 1.51625000 1.53226000 1.50930000 1.54547000 1.51442537 0.01301544 301907 1411257600 2014.09.21 00:00 1.53459000 1.54536000 1.53082000 1.55082000 1.51737152 0.01295120 260186 1411862400 2014.09.28 00:00 1.54265000 1.54438000 1.53752000 1.55356000 1.51994376 0.01297996 296194 1412467200 2014.10.05 00:00 1.54500000 1.53854000 1.53172000 1.54688000 1.52171483 0.01280830 310286 1413072000 2014.10.12 00:00 1.53729000 1.52254000 1.49923000 1.53923000 1.52179342 0.01186687 322637 1413676800 2014.10.19 00:00 1.52389000 1.53148000 1.51933000 1.53251000 1.52271595 0.01073940 266097 1414281600 2014.10.26 00:00 1.52984000 1.53969000 1.52227000 1.54179000 1.52433253 0.01074872 308236 1414886400 2014.11.02 00:00 1.53948000 1.53311000 1.53087000 1.54544000 1.52516848 0.01065566 351021 1415491200 2014.11.09 00:00 1.53120000 1.50331000 1.50131000 1.54108000 1.52308672 0.01218464 286599 1416096000 2014.11.16 00:00 1.50196000 1.51824000 1.49418000 1.52002000 1.52262512 0.01211992 300661 1416700800 2014.11.23 00:00 1.52042000 1.51104000 1.50725000 1.52304000 1.52152178 0.01268047 289493 1417305600 2014.11.30 00:00 1.51148000 1.52477000 1.50860000 1.53602000 1.52183113 0.01226366 321049 1417910400 2014.12.07 00:00 1.52306000 1.51548000 1.51041000 1.53254000 1.52122626 0.01208460 323671 1418515200 2014.12.14 00:00 1.51309000 1.53769000 1.49969000 1.54003000 1.52279424 0.01223375 317849 1419120000 2014.12.21 00:00 1.53744000 1.53583000 1.52846000 1.53853000 1.52403574 0.01229248 111992 1419724800 2014.12.28 00:00 1.53582000 1.53471000 1.53175000 1.55301000 1.52505234 0.01162582 163061 1420329600 2015.01.04 00:00 1.53384000 1.53779000 1.52511000 1.54275000 1.52626545 0.01142446 313942 1420934400 2015.01.11 00:00 1.53719000 1.30192000 1.26547000 1.55454000 1.50489921 0.05218319 749617 1421539200 2015.01.18 00:00 1.30197000 1.31984000 1.28352000 1.33327000 1.48727453 0.06942201 245337 1422144000 2015.01.25 00:00 1.31904000 1.38391000 1.31449000 1.39895000 1.47743029 0.07525770 255306 1422748800 2015.02.01 00:00 1.39432000 1.41136000 1.38669000 1.41888000 1.47113788 0.07737381 295091 1423353600 2015.02.08 00:00 1.40994000 1.43531000 1.40009000 1.43752000 1.46772570 0.07687200 258920 1423958400 2015.02.15 00:00 1.43574000 1.44364000 1.42694000 1.46876000 1.46543182 0.07566033 272801 1424563200 2015.02.22 00:00 1.44834000 1.47190000 1.44457000 1.47654000 1.46604784 0.07376268 282192 1425168000 2015.03.01 00:00 1.47014000 1.48317000 1.46584000 1.48714000 1.46767852 0.07250785 314909 1425772800 2015.03.08 00:00 1.48263000 1.48117000 1.47659000 1.51935000 1.46896342 0.07101215 355057 1426377600 2015.03.15 00:00 1.48450000 1.45711000 1.45174000 1.49610000 1.46783453 0.06933913 360304 1426982400 2015.03.22 00:00 1.45834000 1.43030000 1.41886000 1.46348000 1.46425981 0.06834900 333636 1427587200 2015.03.29 00:00 1.43154000 1.41865000 1.41472000 1.44521000 1.45991602 0.06859006 251174 1428192000 2015.04.05 00:00 1.41745000 1.43278000 1.41731000 1.44318000 1.45733164 0.06760376 311078 1428796800 2015.04.12 00:00 1.43306000 1.42391000 1.42236000 1.44145000 1.45414862 0.06686708 389592 1429401600 2015.04.19 00:00 1.42184000 1.44780000 1.41968000 1.46097000 1.45354399 0.06495737 373345 1430006400 2015.04.26 00:00 1.44852000 1.41275000 1.41121000 1.47103000 1.44965885 0.06371944 411752 1430611200 2015.05.03 00:00 1.41219000 1.43892000 1.38162000 1.44010000 1.44863610 0.06049819 415357 1431216000 2015.05.10 00:00 1.43846000 1.43988000 1.43263000 1.46094000 1.44780219 0.05711609 386981 1431820800 2015.05.17 00:00 1.44047000 1.46102000 1.43709000 1.46837000 1.44906103 0.05418089 393747 1432425600 2015.05.24 00:00 1.45910000 1.43708000 1.43014000 1.46696000 1.44791998 0.04999196 375305 1433030400 2015.05.31 00:00 1.43669000 1.43449000 1.42524000 1.44693000 1.44664093 0.03750363 424457 1433635200 2015.06.07 00:00 1.43661000 1.44414000 1.41403000 1.45423000 1.44640275 0.02448570 399758 1434240000 2015.06.14 00:00 1.44479000 1.45744000 1.44238000 1.46756000 1.44745391 0.02045326 337506 1434844800 2015.06.21 00:00 1.45420000 1.46978000 1.45052000 1.47937000 1.44958021 0.01971193 328643 1435449600 2015.06.28 00:00 1.47260000 1.46386000 1.45441000 1.48333000 1.45094019 0.01990252 341092 1436054400 2015.07.05 00:00 1.46543000 1.45508000 1.44657000 1.47382000 1.45133446 0.01991803 377301 1436659200 2015.07.12 00:00 1.45820000 1.50037000 1.45547000 1.50284000 1.45600451 0.02312766 364861 1437264000 2015.07.19 00:00 1.49847000 1.49253000 1.48329000 1.50553000 1.45948313 0.02487767 317199 1437868800 2015.07.26 00:00 1.49141000 1.50748000 1.47835000 1.51804000 1.46405426 0.02840005 176603 1438473600 2015.08.02 00:00 1.50853000 1.52408000 1.50533000 1.53674000 1.46977099 0.03353935 150507 1439078400 2015.08.09 00:00 1.52158000 1.52712000 1.51430000 1.54097000 1.47523280 0.03679568 136962 1439683200 2015.08.16 00:00 1.52755000 1.48443000 1.48400000 1.53669000 1.47610873 0.03493868 126280 1440288000 2015.08.23 00:00 1.48314000 1.48173000 1.46028000 1.49158000 1.47664409 0.03376973 179311 1440892800 2015.08.30 00:00 1.48202000 1.47367000 1.46639000 1.49113000 1.47636084 0.03157208 114948 1441497600 2015.09.06 00:00 1.47435000 1.49365000 1.47394000 1.51090000 1.47800743 0.03153882 122658 1442102400 2015.09.13 00:00 1.49501000 1.50284000 1.48986000 1.50955000 1.48037243 0.02889435 110017 1442707200 2015.09.20 00:00 1.50511000 1.48525000 1.47598000 1.51183000 1.48083696 0.02745353 108691 1443312000 2015.09.27 00:00 1.48367000 1.47398000 1.46719000 1.49262000 1.48018392 0.02587565 135160 1443916800 2015.10.04 00:00 1.47475000 1.47133000 1.47046000 1.49260000 1.47934069 0.02557046 143941 1444521600 2015.10.11 00:00 1.47117000 1.47208000 1.45350000 1.47899000 1.47864920 0.02386705 131926 1445126400 2015.10.18 00:00 1.47288000 1.49811000 1.46953000 1.50304000 1.48050261 0.02179141 142176 1445731200 2015.10.25 00:00 1.49880000 1.52345000 1.49541000 1.52619000 1.48459283 0.02137960 171654 1446336000 2015.11.01 00:00 1.52217000 1.51342000 1.50542000 1.53519000 1.48733828 0.02087370 170389 1446940800 2015.11.08 00:00 1.51213000 1.53265000 1.50684000 1.53516000 1.49165368 0.02203017 177980 1447545600 2015.11.15 00:00 1.53222000 1.54676000 1.52679000 1.55718000 1.49690190 0.02365299 244634 1448150400 2015.11.22 00:00 1.54695000 1.54717000 1.52895000 1.55308000 1.50168934 0.02380478 236722 1448755200 2015.11.29 00:00 1.54747000 1.50432000 1.49649000 1.55454000 1.50193988 0.02379982 282010 1449360000 2015.12.06 00:00 1.50572000 1.49586000 1.48615000 1.51240000 1.50136084 0.02377771 278356 1449964800 2015.12.13 00:00 1.49714000 1.47685000 1.47548000 1.49787000 1.49902648 0.02448170 271345 1450569600 2015.12.20 00:00 1.47695000 1.46875000 1.45994000 1.48521000 1.49614300 0.02490115 160418 1451174400 2015.12.27 00:00 1.47002000 1.47500000 1.46089000 1.48018000 1.49412938 0.02445773 124627 1451779200 2016.01.03 00:00 1.47410000 1.44376000 1.44288000 1.48348000 1.48933230 0.02724708 282549 1452384000 2016.01.10 00:00 1.44429000 1.42788000 1.42234000 1.45936000 1.48347970 0.03140182 311464 1452988800 2016.01.17 00:00 1.42719000 1.44897000 1.41200000 1.45676000 1.48019306 0.03309311 315537 1453593600 2016.01.24 00:00 1.44903000 1.45643000 1.43545000 1.46593000 1.47792991 0.03399841 321143 1454198400 2016.01.31 00:00 1.45497000 1.43799000 1.43432000 1.47669000 1.47412611 0.03567752 356353 1454803200 2016.02.07 00:00 1.43760000 1.41626000 1.39238000 1.44482000 1.46861505 0.03932343 434080 1455408000 2016.02.14 00:00 1.41585000 1.42376000 1.40397000 1.43169000 1.46434314 0.04186658 883880 1456012800 2016.02.21 00:00 1.41087000 1.38191000 1.37251000 1.41729000 1.45649237 0.04808666 901703 1456617600 2016.02.28 00:00 1.38149000 1.41286000 1.37964000 1.41472000 1.45233690 0.05038115 685332 1457222400 2016.03.06 00:00 1.41098000 1.41359000 1.40187000 1.42828000 1.44864672 0.05131494 616604 1457827200 2016.03.13 00:00 1.41217000 1.40277000 1.38836000 1.42035000 1.44427751 0.05087986 537477 1458432000 2016.03.20 00:00 1.39861000 1.37925000 1.37192000 1.40294000 1.43808441 0.05222887 418775 1459036800 2016.03.27 00:00 1.38012000 1.36352000 1.35916000 1.39501000 1.43098304 0.05219355 539223 1459641600 2016.04.03 00:00 1.36126000 1.34682000 1.34140000 1.37180000 1.42296751 0.05055472 817254 1460246400 2016.04.10 00:00 1.34339000 1.37521000 1.34253000 1.37563000 1.41841918 0.04428571 779782 1460851200 2016.04.17 00:00 1.37045000 1.41082000 1.36556000 1.41225000 1.41769545 0.04002739 782444 1461456000 2016.04.24 00:00 1.41532000 1.40180000 1.40024000 1.42139000 1.41618160 0.03623797 766010 1462060800 2016.05.01 00:00 1.39613000 1.40347000 1.38171000 1.40621000 1.41497097 0.03368575 654754 1462665600 2016.05.08 00:00 1.40147000 1.40072000 1.39421000 1.41035000 1.41361373 0.03149154 614685 1463270400 2016.05.15 00:00 1.39892000 1.43593000 1.39759000 1.44906000 1.41573909 0.02918120 643512 1463875200 2016.05.22 00:00 1.43727000 1.45405000 1.43189000 1.46125000 1.41938775 0.03070909 635302 1464480000 2016.05.29 00:00 1.45235000 1.41595000 1.41587000 1.46040000 1.41906034 0.03055170 680177 1465084800 2016.06.05 00:00 1.41175000 1.37560000 1.36906000 1.42238000 1.41492126 0.02979028 701378 1465689600 2016.06.12 00:00 1.37393000 1.37656000 1.35230000 1.38288000 1.41126781 0.02810244 833794 1466294400 2016.06.19 00:00 1.38590000 1.32711000 1.28533000 1.44691000 1.40325278 0.03043077 976911 1466899200 2016.06.26 00:00 1.30550000 1.29061000 1.28491000 1.32587000 1.39252490 0.03707400 932127 1467504000 2016.07.03 00:00 1.28824000 1.27353000 1.25122000 1.29604000 1.38119205 0.04388537 736910 1468108800 2016.07.10 00:00 1.27063000 1.29715000 1.26480000 1.32057000 1.37318804 0.04785263 873272 1468713600 2016.07.17 00:00 1.29457000 1.29430000 1.28826000 1.31040000 1.36567490 0.05059655 736413 1469318400 2016.07.24 00:00 1.29695000 1.28090000 1.27664000 1.30784000 1.35760110 0.05351398 729828 1469923200 2016.07.31 00:00 1.28062000 1.28153000 1.27349000 1.29901000 1.35035623 0.05592256 646835 1470528000 2016.08.07 00:00 1.28013000 1.25881000 1.25758000 1.28475000 1.34163754 0.06025420 517575 1471132800 2016.08.14 00:00 1.25798000 1.25550000 1.24461000 1.26265000 1.33343397 0.06439193 606935 1471737600 2016.08.21 00:00 1.25513000 1.28437000 1.25428000 1.28534000 1.32876121 0.06621790 586488 1472342400 2016.08.28 00:00 1.28257000 1.30271000 1.27898000 1.30836000 1.32628014 0.06616727 624489 1472947200 2016.09.04 00:00 1.30262000 1.29436000 1.28622000 1.31207000 1.32324013 0.06430761 599821 1473552000 2016.09.11 00:00 1.29212000 1.27407000 1.27402000 1.29707000 1.31855726 0.06342199 686758 1474156800 2016.09.18 00:00 1.27315000 1.25784000 1.25478000 1.28293000 1.31277466 0.06256650 629221 1474761600 2016.09.25 00:00 1.25639000 1.26020000 1.25033000 1.26763000 1.30776755 0.06090108 617641 1475366400 2016.10.02 00:00 1.25430000 1.21610000 1.17017000 1.25902000 1.29903731 0.05753784 738160 1475971200 2016.10.09 00:00 1.21184000 1.20709000 1.19539000 1.21984000 1.29028042 0.04971467 793451 1476576000 2016.10.16 00:00 1.20249000 1.21509000 1.20033000 1.22013000 1.28311943 0.04342128 610107 1477180800 2016.10.23 00:00 1.21434000 1.20327000 1.20259000 1.22145000 1.27551472 0.04091118 631320 1477785600 2016.10.30 00:00 1.20189000 1.21174000 1.18992000 1.21701000 1.26944094 0.03560066 671535 1478390400 2016.11.06 00:00 1.21626000 1.24389000 1.19596000 1.25137000 1.26700752 0.03308296 817870 1478995200 2016.11.13 00:00 1.24223000 1.24732000 1.23363000 1.25620000 1.26513251 0.03249158 666361 1479600000 2016.11.20 00:00 1.24654000 1.26263000 1.24268000 1.26896000 1.26489418 0.03238644 579788 1480204800 2016.11.27 00:00 1.26051000 1.28646000 1.25434000 1.28704000 1.26694807 0.03251359 620256 1480809600 2016.12.04 00:00 1.28174000 1.27882000 1.26800000 1.29128000 1.26807873 0.03244232 595805 1481414400 2016.12.11 00:00 1.27969000 1.28147000 1.27485000 1.28950000 1.26935409 0.03294344 644606 1482019200 2016.12.18 00:00 1.28031000 1.26093000 1.25431000 1.28303000 1.26855179 0.03254584 509114 1482624000 2016.12.25 00:00 1.25823000 1.25481000 1.23471000 1.26336000 1.26724305 0.03209354 407127 1483228800 2017.01.01 00:00 1.25562000 1.25003000 1.24742000 1.26608000 1.26560371 0.03161244 587740 1483833600 2017.01.08 00:00 1.24529000 1.22995000 1.22282000 1.24826000 1.26220812 0.03104880 698792 1484438400 2017.01.15 00:00 1.21103000 1.23916000 1.21041000 1.24551000 1.26001306 0.02922934 741600 1485043200 2017.01.22 00:00 1.23820000 1.25372000 1.23761000 1.26501000 1.25941372 0.02796043 685794 1485648000 2017.01.29 00:00 1.25309000 1.23836000 1.23468000 1.25787000 1.25740861 0.02718826 710483 1486252800 2017.02.05 00:00 1.23670000 1.25210000 1.23376000 1.25645000 1.25690302 0.02698079 702046 1486857600 2017.02.12 00:00 1.24991000 1.24469000 1.23805000 1.26041000 1.25573988 0.02656950 641051 1487462400 2017.02.19 00:00 1.24255000 1.25571000 1.24254000 1.26583000 1.25573703 0.02504628 550941 1488067200 2017.02.26 00:00 1.25529000 1.23955000 1.23471000 1.25615000 1.25419541 0.02233885 629191 1488672000 2017.03.05 00:00 1.23807000 1.23025000 1.22692000 1.24042000 1.25191490 0.02071915 617431 1489276800 2017.03.12 00:00 1.22748000 1.23681000 1.22139000 1.23780000 1.25047633 0.01785230 635732 1489881600 2017.03.19 00:00 1.23518000 1.23703000 1.22954000 1.24434000 1.24919573 0.01600542 584559 1490486400 2017.03.26 00:00 1.23445000 1.25808000 1.22834000 1.25843000 1.25004185 0.01596441 536854 1491091200 2017.04.02 00:00 1.25629000 1.24838000 1.24416000 1.25791000 1.24988358 0.01597680 717845 1491696000 2017.04.09 00:00 1.24902000 1.25885000 1.24785000 1.26070000 1.25073753 0.01576966 652055 1492300800 2017.04.16 00:00 1.25703000 1.27567000 1.25509000 1.28525000 1.25311205 0.01480922 753032 1492905600 2017.04.23 00:00 1.26986000 1.28816000 1.26900000 1.28923000 1.25644995 0.01638142 661947 1493510400 2017.04.30 00:00 1.28439000 1.28105000 1.27285000 1.28716000 1.25879281 0.01718200 670201 1494115200 2017.05.07 00:00 1.28212000 1.28975000 1.28163000 1.30687000 1.26174111 0.01962495 818951 1494720000 2017.05.14 00:00 1.28803000 1.26820000 1.26243000 1.29407000 1.26235625 0.01987464 928830 1495324800 2017.05.21 00:00 1.26436000 1.24781000 1.24510000 1.26911000 1.26097089 0.01938607 651171 1495929600 2017.05.28 00:00 1.24704000 1.24040000 1.23936000 1.25944000 1.25901176 0.01805874 595676 1496534400 2017.06.04 00:00 1.23866000 1.23499000 1.22484000 1.25386000 1.25672397 0.01781761 1413131 1497139200 2017.06.11 00:00 1.23139000 1.24441000 1.22407000 1.24694000 1.25555121 0.01784490 1353180 1497744000 2017.06.18 00:00 1.24136000 1.23265000 1.22650000 1.24676000 1.25337014 0.01801404 467097 1498348800 2017.06.25 00:00 1.23347000 1.24865000 1.22777000 1.24941000 1.25292061 0.01804043 664986 1498953600 2017.07.02 00:00 1.24564000 1.24125000 1.23954000 1.25160000 1.25180912 0.01816675 530362 1499558400 2017.07.09 00:00 1.24031000 1.26261000 1.23387000 1.26381000 1.25283777 0.01825495 547603 1500163200 2017.07.16 00:00 1.26091000 1.22889000 1.22693000 1.26372000 1.25055703 0.01891132 641484 1500768000 2017.07.23 00:00 1.22684000 1.27240000 1.22634000 1.27527000 1.25263732 0.01864245 682206 1501372800 2017.07.30 00:00 1.27125000 1.26862000 1.26634000 1.28540000 1.25415948 0.01840307 575463 1501977600 2017.08.06 00:00 1.26746000 1.25118000 1.24350000 1.27174000 1.25387572 0.01806088 576280 1502582400 2017.08.13 00:00 1.24985000 1.24210000 1.23476000 1.26457000 1.25275422 0.01841039 1262663 1503187200 2017.08.20 00:00 1.23994000 1.23154000 1.22961000 1.24769000 1.25073382 0.01937781 914889 1503792000 2017.08.27 00:00 1.23285000 1.24973000 1.22201000 1.25047000 1.25063822 0.01931532 1471459 1504396800 2017.09.03 00:00 1.24252000 1.24643000 1.23424000 1.25152000 1.25023743 0.01857754 1533449 1505001600 2017.09.10 00:00 1.24747000 1.30392000 1.24652000 1.30770000 1.25535006 0.02004025 1584870 1505606400 2017.09.17 00:00 1.30089000 1.30749000 1.29408000 1.31967000 1.26031577 0.02293873 1628341 1506211200 2017.09.24 00:00 1.30823000 1.29673000 1.29525000 1.31738000 1.26378379 0.02431312 1599923 1506816000 2017.10.01 00:00 1.29368000 1.27787000 1.27450000 1.29837000 1.26512533 0.02492912 1351443 1507420800 2017.10.08 00:00 1.27969000 1.29503000 1.27837000 1.29967000 1.26797340 0.02636422 1276744 1508025600 2017.10.15 00:00 1.29498000 1.29797000 1.28283000 1.29964000 1.27083022 0.02731156 1474180 1508630400 2017.10.22 00:00 1.29780000 1.30924000 1.29721000 1.31655000 1.27448829 0.02843081 1553882 1509235200 2017.10.29 00:00 1.30792000 1.30809000 1.30297000 1.33297000 1.27768845 0.02945051 1304480 1509840000 2017.11.05 00:00 1.30563000 1.31386000 1.30305000 1.31738000 1.28113336 0.02962606 1358552 1510444800 2017.11.12 00:00 1.30992000 1.30702000 1.29549000 1.31496000 1.28359876 0.02986336 1464611 1511049600 2017.11.19 00:00 1.30575000 1.30548000 1.30306000 1.31849000 1.28568269 0.02916145 1251197 1511654400 2017.11.26 00:00 1.30501000 1.31490000 1.30009000 1.33226000 1.28846529 0.02996491 1634053 1512259200 2017.12.03 00:00 1.31547000 1.33026000 1.31532000 1.34691000 1.29244574 0.02897103 1396210 1512864000 2017.12.10 00:00 1.32884000 1.31949000 1.31584000 1.33171000 1.29502138 0.02968110 1339257 1513468800 2017.12.17 00:00 1.31641000 1.32210000 1.31481000 1.32610000 1.29760030 0.03012443 1221915 1514073600 2017.12.24 00:00 1.31952000 1.31640000 1.31327000 1.32903000 1.29939074 0.02882198 450489 1514678400 2017.12.31 00:00 1.31450000 1.32216000 1.31414000 1.32603000 1.30155924 0.02645457 934933 1515283200 2018.01.07 00:00 1.32152000 1.32898000 1.31731000 1.33204000 1.30417074 0.02209447 1406661 1515888000 2018.01.14 00:00 1.32868000 1.33528000 1.32193000 1.33566000 1.30713353 0.01936073 1625026 1516492800 2018.01.21 00:00 1.33368000 1.32109000 1.31988000 1.34922000 1.30846272 0.01378562 1868102 1517097600 2018.01.28 00:00 1.31983000 1.31511000 1.31069000 1.33006000 1.30909579 0.01366949 1969020 1517702400 2018.02.04 00:00 1.31423000 1.29927000 1.29133000 1.32411000 1.30816000 0.01405421 2401859 1518307200 2018.02.11 00:00 1.29785000 1.30038000 1.29231000 1.30380000 1.30741905 0.01415108 1777307 1518912000 2018.02.18 00:00 1.30017000 1.30760000 1.29838000 1.31216000 1.30743628 0.01250555 1469295 1519516800 2018.02.25 00:00 1.30815000 1.29408000 1.28624000 1.31437000 1.30616426 0.01320981 1618310 1520121600 2018.03.04 00:00 1.29218000 1.31762000 1.28969000 1.31905000 1.30725528 0.01268378 1857253 1520726400 2018.03.11 00:00 1.31648000 1.31674000 1.31528000 1.31820000 1.30815859 0.01234395 8854