Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.07477000 1.07496000 0.00001000 5.00000000 19.00000000 0.00001000 0.69429000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 890524800 1998.03.22 00:00 1.18110000 1.19670000 1.17710000 1.20450000 1.19670000 0.00000000 1044 891129600 1998.03.29 00:00 1.20120000 1.18950000 1.18670000 1.20880000 1.19601429 0.00000000 1295 891734400 1998.04.05 00:00 1.19270000 1.17950000 1.17500000 1.21980000 1.19444150 0.00000000 1539 892339200 1998.04.12 00:00 1.18730000 1.16850000 1.15380000 1.19020000 1.19197088 0.00000000 1569 892944000 1998.04.19 00:00 1.17000000 1.16280000 1.15510000 1.17390000 1.18919270 0.00000000 1030 893548800 1998.04.26 00:00 1.16910000 1.17130000 1.16390000 1.17790000 1.18748863 0.00000000 636 894153600 1998.05.03 00:00 1.17220000 1.16960000 1.15390000 1.17720000 1.18578495 0.00000000 1341 894758400 1998.05.10 00:00 1.17070000 1.17210000 1.16790000 1.18320000 1.18448162 0.00000000 584 895363200 1998.05.17 00:00 1.17260000 1.17390000 1.16530000 1.19190000 1.18347385 0.00000000 390 895968000 1998.05.24 00:00 1.16220000 1.16710000 1.16040000 1.18170000 1.18191444 0.00000000 646 896572800 1998.05.31 00:00 1.17480000 1.15700000 1.14330000 1.17480000 1.17954163 0.00000000 366 897177600 1998.06.07 00:00 1.17730000 1.17800000 1.17700000 1.18040000 1.17939481 0.00000000 57 897782400 1998.06.14 00:00 1.18010000 1.17670000 1.17000000 1.19060000 1.17913816 0.00000000 607 898387200 1998.06.21 00:00 1.18080000 1.18300000 1.16780000 1.18980000 1.17950596 0.00000000 182 898992000 1998.06.28 00:00 1.16640000 1.19410000 1.16640000 1.19410000 1.18089587 0.00000000 251 899596800 1998.07.05 00:00 1.19550000 1.19400000 1.17990000 1.20990000 1.18214388 0.00000000 740 900201600 1998.07.12 00:00 1.17540000 1.19160000 1.16790000 1.21450000 1.18304446 0.00000000 978 900806400 1998.07.19 00:00 1.18430000 1.18360000 1.17130000 1.20130000 1.18309737 0.00000000 975 901411200 1998.07.26 00:00 1.19450000 1.18610000 1.14900000 1.19450000 1.18338333 0.00000000 1152 902016000 1998.08.02 00:00 1.18470000 1.16000000 1.13620000 1.18570000 1.18115635 0.01206311 772 902620800 1998.08.09 00:00 1.14300000 1.17870000 1.14300000 1.18980000 1.18092241 0.01147965 1033 903225600 1998.08.16 00:00 1.17950000 1.18130000 1.17430000 1.18940000 1.18095837 0.01133287 830 903830400 1998.08.23 00:00 1.17870000 1.14780000 1.13050000 1.18010000 1.17780043 0.01244016 547 904435200 1998.08.30 00:00 1.15430000 1.17770000 1.14520000 1.19310000 1.17779087 0.01226319 1333 905040000 1998.09.06 00:00 1.19250000 1.15190000 1.15190000 1.20320000 1.17532507 0.01280131 1482 905644800 1998.09.13 00:00 1.20870000 1.16120000 1.16120000 1.20870000 1.17397983 0.01311527 1992 906249600 1998.09.20 00:00 1.15720000 1.16930000 1.14590000 1.18410000 1.17353413 0.01313736 927 906854400 1998.09.27 00:00 1.18740000 1.18330000 1.15950000 1.20760000 1.17446421 0.01325663 1743 907459200 1998.10.04 00:00 1.18430000 1.20500000 1.16610000 1.25150000 1.17737238 0.01482285 2915 908064000 1998.10.11 00:00 1.16500000 1.18370000 1.15690000 1.18660000 1.17797501 0.01473138 5 908668800 1998.10.18 00:00 1.18440000 1.18130000 1.18090000 1.24000000 1.17829168 0.01397821 613 909273600 1998.10.25 00:00 1.18130000 1.18040000 1.15950000 1.23820000 1.17849247 0.01398396 3117 909878400 1998.11.01 00:00 1.17760000 1.18050000 1.17760000 1.25370000 1.17868366 0.01398355 3012 910483200 1998.11.08 00:00 1.25880000 1.19580000 1.18470000 1.26420000 1.18031379 0.01448076 4936 911088000 1998.11.15 00:00 1.18730000 1.20460000 1.18030000 1.27970000 1.18262676 0.01539450 4259 911692800 1998.11.22 00:00 1.19800000 1.19620000 1.19620000 1.27470000 1.18391945 0.01575427 2237 912297600 1998.11.29 00:00 1.25780000 1.18560000 1.18000000 1.25980000 1.18407950 0.01570876 3063 912902400 1998.12.06 00:00 1.18410000 1.17870000 1.15750000 1.23760000 1.18356717 0.01561168 3900 913507200 1998.12.13 00:00 1.18620000 1.18700000 1.18620000 1.19170000 1.18389411 0.01570857 5 914112000 1998.12.20 00:00 1.18620000 1.16540000 1.16540000 1.18620000 1.18213276 0.01496291 5 914716800 1998.12.27 00:00 1.17040000 1.15280000 1.15280000 1.17480000 1.17933917 0.01592758 5 915321600 1999.01.03 00:00 1.23760000 1.17370000 1.15770000 1.23760000 1.17880210 0.01593855 1435 915926400 1999.01.10 00:00 1.17200000 1.17200000 1.16990000 1.19330000 1.17815428 0.01446947 610 916531200 1999.01.17 00:00 1.18060000 1.18060000 1.17980000 1.19870000 1.17838721 0.01446046 323 917136000 1999.01.24 00:00 1.17860000 1.17010000 1.16660000 1.17860000 1.17759795 0.01346096 100 917740800 1999.01.31 00:00 1.16900000 1.18690000 1.16280000 1.19770000 1.17848386 0.01287219 959 918345600 1999.02.07 00:00 1.16850000 1.17500000 1.16850000 1.19790000 1.17815206 0.01282497 676 918950400 1999.02.14 00:00 1.18380000 1.17470000 1.16770000 1.19030000 1.17782330 0.01288643 398 919555200 1999.02.21 00:00 1.18070000 1.16540000 1.14890000 1.20070000 1.17664013 0.01192742 542 920160000 1999.02.28 00:00 1.18500000 1.18310000 1.13930000 1.18680000 1.17725535 0.01177835 2068 920764800 1999.03.07 00:00 1.18430000 1.18070000 1.15720000 1.18920000 1.17758341 0.01171179 1050 921369600 1999.03.14 00:00 1.18740000 1.15510000 1.15220000 1.19710000 1.17544214 0.01300956 1613 921974400 1999.03.21 00:00 1.18400000 1.18660000 1.16940000 1.20520000 1.17650479 0.01299326 1124 922579200 1999.03.28 00:00 1.16750000 1.18560000 1.15370000 1.18560000 1.17737100 0.01235002 587 923184000 1999.04.04 00:00 1.18840000 1.16550000 1.15280000 1.19410000 1.17624043 0.01098888 1431 923788800 1999.04.11 00:00 1.16670000 1.17220000 1.15550000 1.18390000 1.17585563 0.01003588 586 924393600 1999.04.18 00:00 1.16650000 1.19340000 1.16650000 1.20010000 1.17752652 0.01078243 1066 924998400 1999.04.25 00:00 1.18250000 1.18970000 1.17950000 1.20010000 1.17868590 0.01135813 313 925603200 1999.05.02 00:00 1.21410000 1.19290000 1.17660000 1.22070000 1.18003962 0.01202364 1952 926208000 1999.05.09 00:00 1.19050000 1.20910000 1.18950000 1.23670000 1.18280728 0.01391459 992 926812800 1999.05.16 00:00 1.19180000 1.20800000 1.18520000 1.20860000 1.18520658 0.01395294 262 927417600 1999.05.23 00:00 1.21090000 1.21390000 1.20470000 1.21720000 1.18793929 0.01576772 293 928022400 1999.05.30 00:00 1.21510000 1.21330000 1.18430000 1.22500000 1.19035460 0.01696095 1417 928627200 1999.06.06 00:00 1.23140000 1.22620000 1.19220000 1.24720000 1.19376844 0.01947288 1309 929232000 1999.06.13 00:00 1.22590000 1.23820000 1.22080000 1.23970000 1.19800002 0.02220657 671 929836800 1999.06.20 00:00 1.23000000 1.22220000 1.21210000 1.24060000 1.20030478 0.02338233 664 930441600 1999.06.27 00:00 1.22720000 1.24510000 1.21750000 1.25350000 1.20457099 0.02587651 1146 931046400 1999.07.04 00:00 1.25290000 1.26210000 1.25160000 1.26940000 1.21004995 0.02942821 342 931651200 1999.07.11 00:00 1.26230000 1.26150000 1.25790000 1.26750000 1.21494995 0.03114543 381 932256000 1999.07.18 00:00 1.25930000 1.24250000 1.22180000 1.26230000 1.21757376 0.03161685 987 932860800 1999.07.25 00:00 1.24250000 1.23200000 1.22880000 1.24250000 1.21894769 0.03102695 85 933465600 1999.08.01 00:00 1.23190000 1.23380000 1.22470000 1.24250000 1.22036220 0.02799858 80 934070400 1999.08.08 00:00 1.23750000 1.22890000 1.22890000 1.23750000 1.22117532 0.02714806 5 934675200 1999.08.15 00:00 1.22910000 1.20180000 1.20180000 1.24250000 1.21933005 0.02612992 233 935280000 1999.08.22 00:00 1.20080000 1.23150000 1.20080000 1.24250000 1.22048910 0.02330158 103 935884800 1999.08.29 00:00 1.23340000 1.24660000 1.23340000 1.24660000 1.22297585 0.02111931 5 936489600 1999.09.05 00:00 1.24370000 1.22280000 1.22280000 1.24370000 1.22295910 0.02005979 139 937094400 1999.09.12 00:00 1.22440000 1.23410000 1.22440000 1.24240000 1.22402014 0.01852112 48 937699200 1999.09.19 00:00 1.23360000 1.25650000 1.22820000 1.25650000 1.22711346 0.01762436 112 938304000 1999.09.26 00:00 1.26520000 1.26710000 1.26100000 1.27240000 1.23092170 0.01825669 5 938908800 1999.10.03 00:00 1.26860000 1.27610000 1.26310000 1.27610000 1.23522440 0.01919185 5 939513600 1999.10.10 00:00 1.26880000 1.27070000 1.26740000 1.27270000 1.23860302 0.01957727 5 940118400 1999.10.17 00:00 1.26620000 1.26430000 1.26100000 1.26830000 1.24105036 0.01917715 5 940723200 1999.10.24 00:00 1.26020000 1.25610000 1.25610000 1.26710000 1.24248366 0.01896490 5 941328000 1999.10.31 00:00 1.25310000 1.24170000 1.24170000 1.25580000 1.24240902 0.01895106 5 941932800 1999.11.07 00:00 1.24860000 1.25130000 1.24860000 1.25240000 1.24325578 0.01835102 22 942537600 1999.11.14 00:00 1.24750000 1.24680000 1.23770000 1.24750000 1.24359333 0.01830854 182 943142400 1999.11.21 00:00 1.24450000 1.24220000 1.23820000 1.24950000 1.24346063 0.01785149 161 943747200 1999.11.28 00:00 1.24230000 1.24720000 1.24230000 1.24830000 1.24381676 0.01738816 83 944352000 1999.12.05 00:00 1.25480000 1.26460000 1.25170000 1.26460000 1.24579612 0.01788590 125 944956800 1999.12.12 00:00 1.26230000 1.27000000 1.26000000 1.28300000 1.24810125 0.01833558 765 945561600 1999.12.19 00:00 1.26650000 1.24850000 1.24000000 1.27540000 1.24813922 0.01805411 903 946166400 1999.12.26 00:00 1.24700000 1.25100000 1.23400000 1.25670000 1.24841168 0.01752601 684 946771200 2000.01.02 00:00 1.24750000 1.27100000 1.24750000 1.27230000 1.25056295 0.01445355 150 947376000 2000.01.09 00:00 1.27230000 1.27570000 1.27070000 1.27570000 1.25295695 0.01434525 73 947980800 2000.01.16 00:00 1.27230000 1.28150000 1.27230000 1.28150000 1.25567534 0.01516993 344 948585600 2000.01.23 00:00 1.27180000 1.30270000 1.27180000 1.30270000 1.26015388 0.01610653 346 949190400 2000.01.30 00:00 1.29110000 1.28500000 1.27700000 1.30230000 1.26252017 0.01568790 722 949795200 2000.02.06 00:00 1.28680000 1.27970000 1.27970000 1.28680000 1.26415635 0.01596027 95 950400000 2000.02.13 00:00 1.28030000 1.28710000 1.28030000 1.28950000 1.26634146 0.01669793 189 951004800 2000.02.20 00:00 1.28380000 1.26700000 1.26700000 1.28380000 1.26640418 0.01655982 108 951609600 2000.02.27 00:00 1.26850000 1.25480000 1.25480000 1.26850000 1.26529902 0.01663885 316 952214400 2000.03.05 00:00 1.26850000 1.24120000 1.23730000 1.26850000 1.26300387 0.01737022 759 952819200 2000.03.12 00:00 1.23730000 1.24850000 1.23730000 1.25450000 1.26162255 0.01764686 156 953424000 2000.03.19 00:00 1.24850000 1.24280000 1.24250000 1.25010000 1.25982993 0.01780959 97 954028800 2000.03.26 00:00 1.24570000 1.22140000 1.21800000 1.25900000 1.25616993 0.02031086 1069 954633600 2000.04.02 00:00 1.22370000 1.21410000 1.21410000 1.22370000 1.25216327 0.02327612 352 955238400 2000.04.09 00:00 1.22370000 1.19890000 1.19780000 1.22370000 1.24709058 0.02756643 421 955843200 2000.04.16 00:00 1.19780000 1.19580000 1.19580000 1.20010000 1.24220576 0.03151527 50 956448000 2000.04.23 00:00 1.19580000 1.20100000 1.19580000 1.20170000 1.23828141 0.03382903 173 957052800 2000.04.30 00:00 1.20400000 1.20910000 1.20200000 1.20910000 1.23550222 0.03468558 55 957657600 2000.05.07 00:00 1.20880000 1.21060000 1.20640000 1.21230000 1.23313058 0.03585456 120 958262400 2000.05.14 00:00 1.20880000 1.25850000 1.20880000 1.27530000 1.23554672 0.03519993 2541 958867200 2000.05.21 00:00 1.20880000 1.25580000 1.20880000 1.26940000 1.23747560 0.03402840 2188 959472000 2000.05.28 00:00 1.25220000 1.24880000 1.21350000 1.26240000 1.23855412 0.03279874 1737 960076800 2000.06.04 00:00 1.23970000 1.25220000 1.21710000 1.27800000 1.23985372 0.03132147 2588 960681600 2000.06.11 00:00 1.26000000 1.27630000 1.25050000 1.29010000 1.24332480 0.02905395 1183 961286400 2000.06.18 00:00 1.28360000 1.26910000 1.25930000 1.28360000 1.24577958 0.02836954 517 961891200 2000.06.25 00:00 1.28040000 1.27780000 1.26000000 1.31030000 1.24882914 0.02887428 1317 962496000 2000.07.02 00:00 1.27570000 1.28030000 1.26850000 1.30260000 1.25182637 0.02940625 1393 963100800 2000.07.09 00:00 1.28180000 1.26880000 1.26700000 1.29160000 1.25344290 0.03007156 921 963705600 2000.07.16 00:00 1.27130000 1.26070000 1.25680000 1.28010000 1.25413406 0.03039258 691 964310400 2000.07.23 00:00 1.27050000 1.27850000 1.26770000 1.27850000 1.25645462 0.03162279 455 964915200 2000.07.30 00:00 1.27050000 1.28390000 1.26930000 1.28870000 1.25906847 0.03316719 724 965520000 2000.08.06 00:00 1.28570000 1.28940000 1.27050000 1.29420000 1.26195719 0.03475229 1972 966124800 2000.08.13 00:00 1.29240000 1.29180000 1.27050000 1.31430000 1.26479936 0.03521323 2512 966729600 2000.08.20 00:00 1.32120000 1.31310000 1.27050000 1.34850000 1.26939942 0.03646957 3054 967334400 2000.08.27 00:00 1.31940000 1.36130000 1.27050000 1.36430000 1.27815186 0.04089593 2745 967939200 2000.09.03 00:00 1.35390000 1.33220000 1.27050000 1.35600000 1.28329930 0.03974898 4266 968544000 2000.09.10 00:00 1.27050000 1.30960000 1.27050000 1.31980000 1.28580413 0.03628769 2772 969148800 2000.09.17 00:00 1.30630000 1.33620000 1.25330000 1.34650000 1.29060373 0.03467000 2887 969753600 2000.09.24 00:00 1.30660000 1.32870000 1.27050000 1.34430000 1.29423195 0.03133507 2537 970358400 2000.10.01 00:00 1.33050000 1.32800000 1.32110000 1.34100000 1.29744795 0.03160628 733 970963200 2000.10.08 00:00 1.33000000 1.32680000 1.27640000 1.33780000 1.30024339 0.03119348 2617 971568000 2000.10.15 00:00 1.32480000 1.31400000 1.31130000 1.33430000 1.30155354 0.02924584 1023 972172800 2000.10.22 00:00 1.31050000 1.29530000 1.29220000 1.32310000 1.30095797 0.02711620 822 972777600 2000.10.29 00:00 1.29690000 1.30660000 1.29010000 1.33120000 1.30149530 0.02655180 1109 973382400 2000.11.05 00:00 1.31820000 1.31860000 1.31440000 1.32830000 1.30312432 0.02565401 489 973987200 2000.11.12 00:00 1.31580000 1.29420000 1.29140000 1.31930000 1.30227439 0.02520883 254 974592000 2000.11.19 00:00 1.29520000 1.30910000 1.28900000 1.31120000 1.30292444 0.02464767 820 975196800 2000.11.26 00:00 1.30220000 1.29260000 1.28390000 1.32870000 1.30194116 0.02380344 927 975801600 2000.12.03 00:00 1.27930000 1.28280000 1.27290000 1.28720000 1.30011820 0.02304899 616 976406400 2000.12.10 00:00 1.27720000 1.27540000 1.27090000 1.28720000 1.29776408 0.02424989 742 977011200 2000.12.17 00:00 1.27520000 1.25990000 1.25820000 1.27640000 1.29415798 0.02718415 394 977616000 2000.12.24 00:00 1.26290000 1.25520000 1.24430000 1.26340000 1.29044770 0.03032495 396 978220800 2000.12.31 00:00 1.25840000 1.26590000 1.25270000 1.28080000 1.28810982 0.03200680 1338 978825600 2001.01.07 00:00 1.26940000 1.24280000 1.24020000 1.28480000 1.28379460 0.03510395 886 979430400 2001.01.14 00:00 1.24390000 1.24480000 1.24210000 1.24940000 1.28008083 0.03334557 134 980035200 2001.01.21 00:00 1.24300000 1.25380000 1.23510000 1.25710000 1.27757789 0.03281229 593 980640000 2001.01.28 00:00 1.24560000 1.23510000 1.23170000 1.25300000 1.27353238 0.03490891 621 981244800 2001.02.04 00:00 1.23610000 1.23640000 1.23290000 1.24620000 1.26999596 0.03424620 444 981849600 2001.02.11 00:00 1.23710000 1.23170000 1.22370000 1.23890000 1.26634873 0.03389385 651 982454400 2001.02.18 00:00 1.22950000 1.21660000 1.21300000 1.23270000 1.26161075 0.03415896 648 983059200 2001.02.25 00:00 1.20400000 1.21420000 1.20400000 1.22460000 1.25709544 0.03373508 510 983664000 2001.03.04 00:00 1.21410000 1.20650000 1.19390000 1.21670000 1.25227683 0.03425529 750 984268800 2001.03.11 00:00 1.20910000 1.20000000 1.19540000 1.21710000 1.24729808 0.03592259 832 984873600 2001.03.18 00:00 1.18780000 1.19190000 1.18220000 1.19960000 1.24202208 0.03659098 747 985478400 2001.03.25 00:00 1.19460000 1.21190000 1.19120000 1.21520000 1.23915331 0.03350136 567 986083200 2001.04.01 00:00 1.21460000 1.20460000 1.20340000 1.21460000 1.23586252 0.03251461 4 986688000 2001.04.08 00:00 1.22150000 1.24710000 1.22150000 1.24710000 1.23693275 0.02812317 5 987292800 2001.04.15 00:00 1.24390000 1.25410000 1.24050000 1.25700000 1.23856773 0.02558672 190 987897600 2001.04.22 00:00 1.25040000 1.24270000 1.22950000 1.25120000 1.23896128 0.02368633 555 988502400 2001.04.29 00:00 1.24030000 1.22780000 1.22780000 1.24430000 1.23789830 0.02208011 145 989107200 2001.05.06 00:00 1.23140000 1.23420000 1.23080000 1.23420000 1.23754608 0.02142851 5 989712000 2001.05.13 00:00 1.23710000 1.23760000 1.23710000 1.24260000 1.23755122 0.02106362 5 990316800 2001.05.20 00:00 1.23580000 1.23020000 1.22620000 1.23580000 1.23685110 0.01983914 5 990921600 2001.05.27 00:00 1.22190000 1.23500000 1.22190000 1.23500000 1.23667480 0.01971894 38 991526400 2001.06.03 00:00 1.23650000 1.24890000 1.23540000 1.25400000 1.23783911 0.02035999 500 992131200 2001.06.10 00:00 1.25280000 1.26070000 1.24750000 1.26370000 1.24001634 0.02177015 603 992736000 2001.06.17 00:00 1.26300000 1.25150000 1.25100000 1.26630000 1.24111002 0.02245493 415 993340800 2001.06.24 00:00 1.25180000 1.25390000 1.24110000 1.25730000 1.24232811 0.02323165 325 993945600 2001.07.01 00:00 1.25740000 1.26980000 1.25370000 1.27910000 1.24494448 0.02515743 457 994550400 2001.07.08 00:00 1.25110000 1.24470000 1.24340000 1.25730000 1.24492120 0.02433495 487 995155200 2001.07.15 00:00 1.25300000 1.24150000 1.23800000 1.25440000 1.24459537 0.02321746 472 995760000 2001.07.22 00:00 1.23930000 1.23440000 1.23040000 1.24390000 1.24362438 0.02135834 306 996364800 2001.07.29 00:00 1.22810000 1.23500000 1.22560000 1.24240000 1.24280301 0.01886725 521 996969600 2001.08.05 00:00 1.23690000 1.21070000 1.20150000 1.24060000 1.23974558 0.01621448 667 997574400 2001.08.12 00:00 1.20700000 1.21430000 1.20700000 1.21910000 1.23732219 0.01607664 543 998179200 2001.08.19 00:00 1.22060000 1.20890000 1.20810000 1.22340000 1.23461532 0.01620293 652 998784000 2001.08.26 00:00 1.20820000 1.20640000 1.19860000 1.21210000 1.23192815 0.01775392 550 999388800 2001.09.02 00:00 1.20370000 1.20140000 1.19630000 1.21260000 1.22902070 0.01898717 618 999993600 2001.09.09 00:00 1.19390000 1.21500000 1.18760000 1.21890000 1.22768540 0.01933001 840 1000598400 2001.09.16 00:00 1.21810000 1.20150000 1.19160000 1.23550000 1.22519155 0.02084644 1133 1001203200 2001.09.23 00:00 1.20340000 1.21380000 1.20200000 1.22520000 1.22410664 0.02121944 823 1001808000 2001.09.30 00:00 1.21980000 1.21960000 1.21190000 1.22860000 1.22367744 0.02114946 825 1002412800 2001.10.07 00:00 1.22330000 1.20750000 1.20490000 1.22370000 1.22213673 0.02182167 562 1003017600 2001.10.14 00:00 1.21810000 1.21880000 1.21380000 1.22700000 1.22181894 0.02173113 690 1003622400 2001.10.21 00:00 1.22000000 1.21890000 1.21000000 1.22300000 1.22154095 0.02094353 434 1004227200 2001.10.28 00:00 1.21750000 1.22440000 1.21490000 1.23140000 1.22181324 0.01899413 664 1004832000 2001.11.04 00:00 1.22320000 1.22580000 1.21990000 1.23200000 1.22219293 0.01779074 620 1005436800 2001.11.11 00:00 1.22680000 1.24550000 1.22520000 1.24790000 1.22441265 0.01718181 587 1006041600 2001.11.18 00:00 1.25700000 1.26050000 1.24920000 1.26210000 1.22784954 0.01681575 476 1006646400 2001.11.25 00:00 1.25900000 1.25590000 1.25250000 1.26370000 1.23052102 0.01846659 610 1007251200 2001.12.02 00:00 1.25350000 1.24410000 1.24150000 1.25490000 1.23181425 0.01910556 543 1007856000 2001.12.09 00:00 1.24310000 1.24100000 1.22920000 1.24410000 1.23268908 0.01960375 669 1008460800 2001.12.16 00:00 1.23910000 1.23040000 1.22670000 1.24390000 1.23247108 0.01949926 561 1009065600 2001.12.23 00:00 1.21950000 1.22320000 1.21950000 1.23060000 1.23158812 0.01861092 564 1009670400 2001.12.30 00:00 1.23120000 1.20700000 1.20470000 1.23390000 1.22924639 0.01814279 917 1010275200 2002.01.06 00:00 1.21240000 1.22620000 1.20780000 1.23080000 1.22895626 0.01749761 620 1010880000 2002.01.13 00:00 1.22540000 1.21960000 1.21750000 1.22850000 1.22806519 0.01669899 368 1011484800 2002.01.20 00:00 1.21420000 1.21550000 1.20400000 1.21750000 1.22686850 0.01571604 450 1012089600 2002.01.27 00:00 1.21330000 1.21670000 1.21120000 1.22750000 1.22590007 0.01561984 629 1012694400 2002.02.03 00:00 1.22140000 1.22200000 1.21470000 1.22460000 1.22552864 0.01468990 499 1013299200 2002.02.10 00:00 1.22130000 1.22810000 1.21010000 1.22970000 1.22577353 0.01443340 725 1013904000 2002.02.17 00:00 1.22330000 1.22920000 1.22230000 1.23490000 1.22609986 0.01434043 362 1014508800 2002.02.24 00:00 1.23140000 1.22530000 1.22350000 1.23160000 1.22602368 0.01374101 258 1015113600 2002.03.03 00:00 1.22180000 1.21920000 1.21490000 1.22510000 1.22537381 0.01388265 434 1015718400 2002.03.10 00:00 1.21730000 1.20950000 1.20830000 1.22000000 1.22386202 0.01465718 387 1016323200 2002.03.17 00:00 1.20350000 1.20650000 1.20180000 1.21590000 1.22220849 0.01564781 483 1016928000 2002.03.24 00:00 1.21130000 1.21120000 1.20490000 1.21450000 1.22116006 0.01615730 679 1017532800 2002.03.31 00:00 1.20900000 1.21090000 1.20360000 1.21550000 1.22018291 0.01566380 768 1018137600 2002.04.07 00:00 1.21210000 1.20790000 1.20450000 1.22010000 1.21901311 0.01335456 701 1018742400 2002.04.14 00:00 1.20780000 1.20550000 1.20250000 1.21290000 1.21772615 0.01111351 670 1019347200 2002.04.21 00:00 1.20600000 1.20590000 1.20420000 1.22020000 1.21659985 0.00988430 554 1019952000 2002.04.28 00:00 1.20550000 1.20180000 1.18940000 1.20890000 1.21519034 0.00891090 952 1020556800 2002.05.05 00:00 1.20440000 1.20230000 1.19880000 1.20810000 1.21396269 0.00873998 612 1021161600 2002.05.12 00:00 1.20210000 1.18990000 1.18720000 1.20440000 1.21167100 0.01009737 590 1021766400 2002.05.19 00:00 1.19180000 1.17960000 1.17170000 1.19340000 1.20861662 0.01270564 1020 1022371200 2002.05.26 00:00 1.18160000 1.18360000 1.17330000 1.19010000 1.20623409 0.01368209 976 1022976000 2002.06.02 00:00 1.17930000 1.16990000 1.16480000 1.18180000 1.20277370 0.01617787 796 1023580800 2002.06.09 00:00 1.16640000 1.16050000 1.14030000 1.17380000 1.19874763 0.01926854 1306 1024185600 2002.06.16 00:00 1.15800000 1.15240000 1.14710000 1.16510000 1.19433357 0.02241574 918 1024790400 2002.06.23 00:00 1.15480000 1.15770000 1.14280000 1.16970000 1.19084466 0.02383211 1553 1025395200 2002.06.30 00:00 1.15680000 1.14630000 1.14330000 1.15900000 1.18660231 0.02530758 642 1026000000 2002.07.07 00:00 1.14620000 1.15530000 1.14620000 1.16360000 1.18362114 0.02506472 607 1026604800 2002.07.14 00:00 1.14950000 1.13940000 1.13760000 1.15700000 1.17940960 0.02597988 717 1027209600 2002.07.21 00:00 1.14240000 1.16200000 1.13700000 1.16310000 1.17775154 0.02500571 768 1027814400 2002.07.28 00:00 1.15450000 1.16250000 1.15450000 1.16960000 1.17629902 0.02442891 441 1028419200 2002.08.04 00:00 1.16150000 1.17110000 1.15210000 1.17970000 1.17580387 0.02356322 614 1029024000 2002.08.11 00:00 1.16800000 1.16510000 1.16160000 1.17660000 1.17478446 0.02237694 564 1029628800 2002.08.18 00:00 1.16660000 1.16290000 1.15610000 1.16800000 1.17365260 0.02102996 515 1030233600 2002.08.25 00:00 1.16460000 1.17660000 1.15810000 1.18000000 1.17393331 0.01961548 649 1030838400 2002.09.01 00:00 1.17470000 1.16480000 1.16270000 1.17720000 1.17306347 0.01827194 467 1031443200 2002.09.08 00:00 1.16320000 1.16170000 1.15850000 1.17030000 1.17198123 0.01664946 485 1032048000 2002.09.15 00:00 1.16180000 1.16160000 1.16000000 1.17380000 1.17099254 0.01509302 478 1032652800 2002.09.22 00:00 1.15890000 1.15910000 1.15270000 1.16310000 1.16985992 0.01309705 508 1033257600 2002.09.29 00:00 1.15660000 1.14570000 1.14320000 1.16050000 1.16755898 0.01221700 451 1033862400 2002.10.06 00:00 1.13910000 1.14200000 1.13490000 1.14630000 1.16512479 0.01199345 316 1034467200 2002.10.13 00:00 1.13850000 1.14350000 1.13830000 1.14740000 1.16306528 0.01118360 469 1035072000 2002.10.20 00:00 1.14270000 1.14120000 1.13930000 1.15040000 1.16098288 0.01113223 345 1035676800 2002.10.27 00:00 1.13730000 1.14120000 1.13730000 1.14590000 1.15909879 0.01125913 339 1036281600 2002.11.03 00:00 1.14200000 1.13460000 1.12990000 1.14460000 1.15676557 0.01181191 413 1036886400 2002.11.10 00:00 1.13850000 1.12750000 1.12290000 1.14230000 1.15397838 0.01304690 403 1037491200 2002.11.17 00:00 1.12630000 1.11660000 1.11480000 1.13280000 1.15041853 0.01528805 349 1038096000 2002.11.24 00:00 1.12060000 1.12610000 1.12060000 1.13390000 1.14810248 0.01633194 284 1038700800 2002.12.01 00:00 1.12550000 1.11910000 1.11600000 1.12620000 1.14534034 0.01785900 361 1039305600 2002.12.08 00:00 1.11990000 1.10820000 1.10530000 1.12150000 1.14180316 0.01987816 307 1039910400 2002.12.15 00:00 1.10090000 1.09370000 1.09120000 1.10470000 1.13722191 0.02285666 518 1040515200 2002.12.22 00:00 1.09260000 1.08170000 1.08130000 1.09720000 1.13193411 0.02573297 613 1041120000 2002.12.29 00:00 1.08150000 1.07410000 1.06690000 1.08150000 1.12642610 0.02878487 627 1041724800 2003.01.05 00:00 1.07700000 1.08500000 1.07460000 1.08820000 1.12248076 0.02988648 800 1042329600 2003.01.12 00:00 1.08360000 1.07190000 1.07020000 1.08920000 1.11766354 0.03036145 736 1042934400 2003.01.19 00:00 1.07220000 1.07570000 1.06660000 1.08700000 1.11366701 0.03061856 808 1043539200 2003.01.26 00:00 1.07900000 1.07690000 1.07190000 1.08210000 1.11016539 0.03033512 653 1044144000 2003.02.02 00:00 1.07730000 1.07350000 1.07040000 1.08050000 1.10667345 0.02965172 629 1044748800 2003.02.09 00:00 1.07410000 1.07020000 1.06950000 1.08390000 1.10319979 0.02873266 686 1045353600 2003.02.16 00:00 1.07280000 1.06920000 1.06520000 1.07790000 1.09996171 0.02839183 665 1045958400 2003.02.23 00:00 1.06950000 1.08660000 1.06250000 1.09210000 1.09868917 0.02702737 883 1046563200 2003.03.02 00:00 1.08740000 1.09040000 1.08340000 1.09850000 1.09789973 0.02516579 867 1047168000 2003.03.09 00:00 1.08840000 1.08450000 1.07930000 1.10170000 1.09662356 0.02331591 946 1047772800 2003.03.16 00:00 1.08650000 1.07400000 1.07020000 1.09150000 1.09446894 0.02131855 856 1048377600 2003.03.23 00:00 1.07080000 1.09040000 1.07080000 1.09780000 1.09408142 0.01926883 680 1048982400 2003.03.30 00:00 1.08950000 1.11160000 1.08430000 1.11550000 1.09574985 0.01872518 906 1049587200 2003.04.06 00:00 1.11340000 1.10830000 1.09900000 1.11820000 1.09694511 0.01885204 813 1050192000 2003.04.13 00:00 1.10860000 1.10360000 1.09080000 1.11340000 1.09757891 0.01809907 1019 1050796800 2003.04.20 00:00 1.10370000 1.11150000 1.09930000 1.12110000 1.09890472 0.01854144 732 1051401600 2003.04.27 00:00 1.10880000 1.11870000 1.10820000 1.12740000 1.10078999 0.02013283 769 1052006400 2003.05.04 00:00 1.11870000 1.11860000 1.11160000 1.12630000 1.10248618 0.02149793 739 1052611200 2003.05.11 00:00 1.11680000 1.12440000 1.11510000 1.12830000 1.10457321 0.02273887 741 1053216000 2003.05.18 00:00 1.12350000 1.12930000 1.11880000 1.13430000 1.10692814 0.02361953 767 1053820800 2003.05.25 00:00 1.12710000 1.13360000 1.12320000 1.13620000 1.10946832 0.02511263 813 1054425600 2003.06.01 00:00 1.13110000 1.13950000 1.12650000 1.15830000 1.11232848 0.02588880 1201 1055030400 2003.06.08 00:00 1.14240000 1.15210000 1.13800000 1.15360000 1.11611624 0.02765209 843 1055635200 2003.06.15 00:00 1.15040000 1.14530000 1.13860000 1.15300000 1.11889565 0.02810754 795 1056240000 2003.06.22 00:00 1.14470000 1.14660000 1.12960000 1.14930000 1.12153416 0.02787580 949 1056844800 2003.06.29 00:00 1.14390000 1.14800000 1.13520000 1.14930000 1.12405472 0.02689040 862 1057449600 2003.07.06 00:00 1.14220000 1.11440000 1.10290000 1.14430000 1.12313522 0.02375675 1624 1058054400 2003.07.13 00:00 1.11430000 1.12480000 1.11090000 1.14030000 1.12329377 0.02234462 1070 1058659200 2003.07.20 00:00 1.12780000 1.12910000 1.12460000 1.14340000 1.12384674 0.02122162 881 1059264000 2003.07.27 00:00 1.13180000 1.11450000 1.11200000 1.13260000 1.12295658 0.01935640 993 1059868800 2003.08.03 00:00 1.11580000 1.12160000 1.10700000 1.12600000 1.12282738 0.01597772 1026 1060473600 2003.08.10 00:00 1.12220000 1.11830000 1.11360000 1.12750000 1.12239620 0.01436628 836 1061078400 2003.08.17 00:00 1.11840000 1.11420000 1.11150000 1.12840000 1.12161561 0.01448708 824 1061683200 2003.08.24 00:00 1.11530000 1.11980000 1.11310000 1.12920000 1.12144269 0.01424282 740 1062288000 2003.08.31 00:00 1.12170000 1.12320000 1.11530000 1.14200000 1.12161006 0.01360649 1035 1062892800 2003.09.07 00:00 1.12390000 1.13780000 1.12030000 1.13980000 1.12315196 0.01317861 778 1063497600 2003.09.14 00:00 1.13570000 1.13540000 1.13030000 1.14670000 1.12431844 0.01291039 725 1064102400 2003.09.21 00:00 1.13580000 1.14820000 1.13480000 1.14990000 1.12659287 0.01297368 855 1064707200 2003.09.28 00:00 1.14510000 1.14570000 1.13740000 1.14990000 1.12841260 0.01302719 919 1065312000 2003.10.05 00:00 1.14350000 1.15390000 1.13980000 1.15870000 1.13083997 0.01357622 834 1065916800 2003.10.12 00:00 1.15260000 1.16020000 1.14890000 1.16340000 1.13363616 0.01461700 859 1066521600 2003.10.19 00:00 1.16180000 1.14830000 1.14400000 1.16760000 1.13503272 0.01485377 946 1067126400 2003.10.26 00:00 1.15040000 1.15420000 1.14670000 1.16000000 1.13685817 0.01507488 807 1067731200 2003.11.02 00:00 1.15310000 1.15090000 1.14310000 1.15850000 1.13819549 0.01546250 881 1068336000 2003.11.09 00:00 1.15040000 1.14090000 1.13870000 1.15500000 1.13845306 0.01541258 737 1068940800 2003.11.16 00:00 1.14090000 1.12610000 1.11910000 1.14460000 1.13727658 0.01522179 1033 1069545600 2003.11.23 00:00 1.12810000 1.13200000 1.11760000 1.15010000 1.13677405 0.01431249 1446 1070150400 2003.11.30 00:00 1.12960000 1.14260000 1.12690000 1.15470000 1.13732890 0.01416737 1515 1070755200 2003.12.07 00:00 1.14360000 1.14690000 1.13720000 1.14880000 1.13824044 0.01427665 715 1071360000 2003.12.14 00:00 1.14590000 1.14180000 1.13610000 1.15170000 1.13857944 0.01328480 817 1071964800 2003.12.21 00:00 1.14560000 1.14900000 1.13870000 1.15800000 1.13957188 0.01291191 805 1072569600 2003.12.28 00:00 1.14580000 1.15070000 1.14030000 1.15490000 1.14063170 0.01217333 765 1073174400 2004.01.04 00:00 1.14980000 1.13900000 1.13620000 1.15480000 1.14047630 0.01067442 763 1073779200 2004.01.11 00:00 1.13930000 1.14770000 1.13200000 1.15250000 1.14116427 0.00954883 862 1074384000 2004.01.18 00:00 1.15010000 1.14750000 1.14500000 1.15650000 1.14176767 0.00853575 807 1074988800 2004.01.25 00:00 1.14890000 1.13380000 1.13290000 1.15370000 1.14100885 0.00896286 981 1075593600 2004.02.01 00:00 1.13410000 1.10920000 1.10790000 1.15640000 1.13797943 0.01237727 1512 1076198400 2004.02.08 00:00 1.11250000 1.12800000 1.10990000 1.13540000 1.13702901 0.01273960 828 1076803200 2004.02.15 00:00 1.12610000 1.12760000 1.11770000 1.13550000 1.13613101 0.01310903 841 1077408000 2004.02.22 00:00 1.12920000 1.12580000 1.11670000 1.13480000 1.13514710 0.01304585 668 1078012800 2004.02.29 00:00 1.12540000 1.12550000 1.11450000 1.12990000 1.13422833 0.01225727 878 1078617600 2004.03.07 00:00 1.12550000 1.13900000 1.11620000 1.14650000 1.13468278 0.01176175 1132 1079222400 2004.03.14 00:00 1.13860000 1.14080000 1.13110000 1.14590000 1.13526537 0.01088685 824 1079827200 2004.03.21 00:00 1.14150000 1.14470000 1.13400000 1.15110000 1.13616391 0.01041960 827 1080432000 2004.03.28 00:00 1.14740000 1.15060000 1.14040000 1.15510000 1.13753877 0.01078502 792 1081036800 2004.04.04 00:00 1.14970000 1.15600000 1.14810000 1.16510000 1.13929698 0.01118413 752 1081641600 2004.04.11 00:00 1.15600000 1.16320000 1.15230000 1.16570000 1.14157346 0.01228136 764 1082246400 2004.04.18 00:00 1.16250000 1.16660000 1.15650000 1.17920000 1.14395694 0.01368635 835 1082851200 2004.04.25 00:00 1.16590000 1.15270000 1.15020000 1.16880000 1.14478961 0.01395436 658 1083456000 2004.05.02 00:00 1.15330000 1.13790000 1.13480000 1.15680000 1.14413346 0.01389647 780 1084060800 2004.05.09 00:00 1.13810000 1.14400000 1.13440000 1.15280000 1.14412075 0.01385143 866 1084665600 2004.05.16 00:00 1.14290000 1.14770000 1.13820000 1.15350000 1.14446163 0.01386843 832 1085270400 2004.05.23 00:00 1.14630000 1.12940000 1.12730000 1.14920000 1.14302719 0.01392772 737 1085875200 2004.05.30 00:00 1.13140000 1.11880000 1.10850000 1.13590000 1.14071984 0.01452609 902 1086480000 2004.06.06 00:00 1.11890000 1.09930000 1.09690000 1.12190000 1.13677509 0.01676124 747 1087084800 2004.06.13 00:00 1.10210000 1.09860000 1.08950000 1.10560000 1.13313937 0.01885836 843 1087689600 2004.06.20 00:00 1.09890000 1.10190000 1.09260000 1.10680000 1.13016419 0.01987802 830 1088294400 2004.06.27 00:00 1.10000000 1.10160000 1.08990000 1.10470000 1.12744379 0.02148743 605 1088899200 2004.07.04 00:00 1.10660000 1.09930000 1.09530000 1.10660000 1.12476343 0.02310481 544 1089504000 2004.07.11 00:00 1.10050000 1.11110000 1.09910000 1.11510000 1.12346215 0.02371012 622 1090108800 2004.07.18 00:00 1.11020000 1.11670000 1.10860000 1.12160000 1.12281814 0.02396593 733 1090713600 2004.07.25 00:00 1.11680000 1.10330000 1.09980000 1.11900000 1.12095927 0.02464832 692 1091318400 2004.08.01 00:00 1.10370000 1.09400000 1.08720000 1.10640000 1.11839172 0.02571267 688 1091923200 2004.08.08 00:00 1.09390000 1.07590000 1.07530000 1.09790000 1.11434489 0.02782027 701 1092528000 2004.08.15 00:00 1.07720000 1.07700000 1.07440000 1.08440000 1.11078823 0.02879368 602 1093132800 2004.08.22 00:00 1.07640000 1.07590000 1.07270000 1.09060000 1.10746554 0.02883938 708 1093737600 2004.08.29 00:00 1.07370000 1.07020000 1.06410000 1.07850000 1.10391644 0.02800336 724 1094342400 2004.09.05 00:00 1.07020000 1.06230000 1.05300000 1.07570000 1.09995297 0.02656308 709 1094947200 2004.09.12 00:00 1.06320000 1.05690000 1.05540000 1.06350000 1.09585269 0.02617822 454 1095552000 2004.09.19 00:00 1.05710000 1.06890000 1.05660000 1.07280000 1.09328577 0.02547524 467 1096156800 2004.09.26 00:00 1.06970000 1.07610000 1.06650000 1.07920000 1.09164903 0.02325892 586 1096761600 2004.10.03 00:00 1.07670000 1.07350000 1.06980000 1.07980000 1.08992055 0.01998744 539 1097366400 2004.10.10 00:00 1.07600000 1.06500000 1.06200000 1.07940000 1.08754716 0.01859793 534 1097971200 2004.10.17 00:00 1.06640000 1.06360000 1.05750000 1.06790000 1.08526648 0.01781215 506 1098576000 2004.10.24 00:00 1.06400000 1.09520000 1.06180000 1.09540000 1.08621253 0.01774792 601 1099180800 2004.10.31 00:00 1.09490000 1.09810000 1.08630000 1.10190000 1.08734467 0.01788679 649 1099785600 2004.11.07 00:00 1.09410000 1.10890000 1.09060000 1.11460000 1.08939756 0.01864809 827 1100390400 2004.11.14 00:00 1.10810000 1.10600000 1.09820000 1.10920000 1.09097874 0.01925688 559 1100995200 2004.11.21 00:00 1.10410000 1.10430000 1.09860000 1.11000000 1.09224743 0.01981540 541 1101600000 2004.11.28 00:00 1.10090000 1.08490000 1.07750000 1.10370000 1.09154768 0.01913883 710 1102204800 2004.12.05 00:00 1.08350000 1.06750000 1.05680000 1.08350000 1.08925742 0.01795067 769 1102809600 2004.12.12 00:00 1.06260000 1.06910000 1.05990000 1.07190000 1.08733767 0.01730717 549 1103414400 2004.12.19 00:00 1.06960000 1.07290000 1.06320000 1.07980000 1.08596265 0.01690060 595 1104019200 2004.12.26 00:00 1.07310000 1.08630000 1.07100000 1.09180000 1.08599478 0.01676345 802 1104624000 2005.01.02 00:00 1.08740000 1.09000000 1.08330000 1.09580000 1.08637623 0.01681240 669 1105228800 2005.01.09 00:00 1.08910000 1.08540000 1.08330000 1.09520000 1.08628326 0.01661588 570 1105833600 2005.01.16 00:00 1.08550000 1.07680000 1.07080000 1.09030000 1.08538009 0.01606777 608 1106438400 2005.01.23 00:00 1.07790000 1.08780000 1.07510000 1.08990000 1.08561056 0.01528094 593 1107043200 2005.01.30 00:00 1.08580000 1.08450000 1.08000000 1.09260000 1.08550479 0.01385149 533 1107648000 2005.02.06 00:00 1.08450000 1.10120000 1.07960000 1.10520000 1.08699957 0.01394889 762 1108252800 2005.02.13 00:00 1.10120000 1.09020000 1.08680000 1.10420000 1.08730437 0.01378819 631 1108857600 2005.02.20 00:00 1.09100000 1.08930000 1.08450000 1.09250000 1.08749443 0.01346047 588 1109462400 2005.02.27 00:00 1.09030000 1.07900000 1.07380000 1.09240000 1.08668544 0.01262646 664 1110067200 2005.03.06 00:00 1.07720000 1.07210000 1.06790000 1.08320000 1.08529635 0.01214662 638 1110672000 2005.03.13 00:00 1.07210000 1.06760000 1.06500000 1.07250000 1.08361098 0.01279948 400 1111276800 2005.03.20 00:00 1.06840000 1.08040000 1.06440000 1.08450000 1.08330518 0.01244658 598 1111881600 2005.03.27 00:00 1.08130000 1.08840000 1.08070000 1.09080000 1.08379040 0.01108341 526 1112486400 2005.04.03 00:00 1.08710000 1.07760000 1.07230000 1.08930000 1.08320084 0.00996159 519 1113091200 2005.04.10 00:00 1.07720000 1.07320000 1.06670000 1.07780000 1.08224838 0.00889326 500 1113696000 2005.04.17 00:00 1.07360000 1.06720000 1.06380000 1.07540000 1.08081520 0.00930603 442 1114300800 2005.04.24 00:00 1.06730000 1.06820000 1.06500000 1.07870000 1.07961375 0.00927601 497 1114905600 2005.05.01 00:00 1.06860000 1.05760000 1.05730000 1.07080000 1.07751720 0.01048147 385 1115510400 2005.05.08 00:00 1.05760000 1.06990000 1.05620000 1.07070000 1.07679175 0.01073757 552 1116115200 2005.05.15 00:00 1.06990000 1.06630000 1.06370000 1.07180000 1.07579254 0.01099822 426 1116720000 2005.05.22 00:00 1.06850000 1.06710000 1.06590000 1.07100000 1.07496468 0.01086932 7504 1117324800 2005.05.29 00:00 1.06670000 1.07660000 1.06620000 1.07980000 1.07512042 0.01059272 54342 1117929600 2005.06.05 00:00 1.08020000 1.07950000 1.07190000 1.08250000 1.07553753 0.01055819 49541 1118534400 2005.06.12 00:00 1.07960000 1.08430000 1.07490000 1.08630000 1.07637205 0.01029732 51691 1119139200 2005.06.19 00:00 1.08420000 1.09090000 1.08230000 1.09380000 1.07775566 0.01060888 51908 1119744000 2005.06.26 00:00 1.08940000 1.09460000 1.08440000 1.09740000 1.07935988 0.01021034 54139 1120348800 2005.07.03 00:00 1.10050000 1.10260000 1.09340000 1.10770000 1.08157323 0.01174656 90411 1120953600 2005.07.10 00:00 1.10050000 1.11300000 1.09770000 1.11600000 1.08456625 0.01448819 54078 1121558400 2005.07.17 00:00 1.11340000 1.11420000 1.10790000 1.11930000 1.08738852 0.01681715 82304 1122163200 2005.07.24 00:00 1.11390000 1.11280000 1.10740000 1.11820000 1.08980866 0.01823326 136616 1122768000 2005.07.31 00:00 1.11280000 1.11220000 1.10910000 1.12020000 1.09194117 0.01893781 144546 1123372800 2005.08.07 00:00 1.11360000 1.09160000 1.08960000 1.11550000 1.09190867 0.01874999 110054 1123977600 2005.08.14 00:00 1.09120000 1.08220000 1.07720000 1.09510000 1.09098404 0.01854417 57017 1124582400 2005.08.21 00:00 1.08300000 1.08780000 1.07930000 1.09120000 1.09068080 0.01822792 76206 1125187200 2005.08.28 00:00 1.08700000 1.08190000 1.07830000 1.08990000 1.08984453 0.01771287 177471 1125792000 2005.09.04 00:00 1.08320000 1.09540000 1.07900000 1.09760000 1.09037362 0.01710204 127422 1126396800 2005.09.11 00:00 1.09370000 1.09040000 1.08470000 1.09660000 1.09037613 0.01636782 85797 1127001600 2005.09.18 00:00 1.09380000 1.10030000 1.09030000 1.10610000 1.09132126 0.01481333 93277 1127606400 2005.09.25 00:00 1.10350000 1.10250000 1.09610000 1.11260000 1.09238591 0.01420449 85942 1128211200 2005.10.02 00:00 1.09970000 1.08690000 1.08340000 1.10510000 1.09186344 0.01305828 85726 1128816000 2005.10.09 00:00 1.08810000 1.07850000 1.07790000 1.09000000 1.09059073 0.01247459 77794 1129420800 2005.10.16 00:00 1.08130000 1.06990000 1.06710000 1.08340000 1.08862018 0.01352324 83342 1130025600 2005.10.23 00:00 1.07000000 1.06540000 1.06420000 1.07820000 1.08640874 0.01514480 85751 1130630400 2005.10.30 00:00 1.06600000 1.07370000 1.06310000 1.07590000 1.08519838 0.01590727 86347 1131235200 2005.11.06 00:00 1.07280000 1.06630000 1.06180000 1.08200000 1.08339854 0.01714038 84537 1131840000 2005.11.13 00:00 1.06680000 1.06840000 1.06360000 1.07350000 1.08197010 0.01786324 75921 1132444800 2005.11.20 00:00 1.06720000 1.05630000 1.05350000 1.07110000 1.07952533 0.01907107 73122 1133049600 2005.11.27 00:00 1.05580000 1.04910000 1.04630000 1.05800000 1.07662768 0.01974771 84854 1133654400 2005.12.04 00:00 1.04840000 1.06810000 1.04280000 1.07290000 1.07581552 0.01823145 88903 1134259200 2005.12.11 00:00 1.06660000 1.07760000 1.06080000 1.08560000 1.07598547 0.01620748 93537 1134864000 2005.12.18 00:00 1.08010000 1.08250000 1.07250000 1.09020000 1.07660590 0.01400703 83885 1135468800 2005.12.25 00:00 1.08080000 1.07370000 1.06600000 1.08230000 1.07632915 0.01364332 48556 1136073600 2006.01.01 00:00 1.07540000 1.09040000 1.07440000 1.09330000 1.07766923 0.01381849 65867 1136678400 2006.01.08 00:00 1.08990000 1.08120000 1.07650000 1.09190000 1.07800550 0.01365223 87649 1137283200 2006.01.15 00:00 1.07980000 1.10160000 1.07810000 1.10380000 1.08025259 0.01464392 104040 1137888000 2006.01.22 00:00 1.10150000 1.10260000 1.09320000 1.11170000 1.08238092 0.01538359 93793 1138492800 2006.01.29 00:00 1.10140000 1.08990000 1.08690000 1.10620000 1.08309702 0.01553289 91982 1139097600 2006.02.05 00:00 1.08970000 1.08670000 1.08490000 1.09720000 1.08344016 0.01517730 96405 1139702400 2006.02.12 00:00 1.08720000 1.10650000 1.08310000 1.11120000 1.08563634 0.01625215 75053 1140307200 2006.02.19 00:00 1.10750000 1.11630000 1.10370000 1.12350000 1.08855668 0.01873878 82928 1140912000 2006.02.26 00:00 1.12160000 1.11940000 1.11520000 1.12470000 1.09149414 0.02095600 74764 1141516800 2006.03.05 00:00 1.11860000 1.14140000 1.11670000 1.14530000 1.09624708 0.02483070 98713 1142121600 2006.03.12 00:00 1.13850000 1.14600000 1.13710000 1.15940000 1.10098545 0.02784777 85822 1142726400 2006.03.19 00:00 1.14570000 1.16490000 1.14110000 1.16640000 1.10707255 0.03254542 120335 1143331200 2006.03.26 00:00 1.16150000 1.16270000 1.15900000 1.17430000 1.11237041 0.03523633 110270 1143936000 2006.04.02 00:00 1.16260000 1.19410000 1.15890000 1.19650000 1.12015418 0.04056698 112662 1144540800 2006.04.09 00:00 1.19300000 1.17900000 1.16610000 1.20230000 1.12575854 0.04172878 91479 1145145600 2006.04.16 00:00 1.17790000 1.17610000 1.16870000 1.18550000 1.13055297 0.04088060 97821 1145750400 2006.04.23 00:00 1.17740000 1.18960000 1.17220000 1.19840000 1.13617649 0.04188820 94155 1146355200 2006.04.30 00:00 1.18920000 1.20260000 1.18640000 1.20840000 1.14250254 0.04378670 108082 1146960000 2006.05.07 00:00 1.20280000 1.23230000 1.20020000 1.24370000 1.15105468 0.04788691 129087 1147564800 2006.05.14 00:00 1.23100000 1.22110000 1.21530000 1.23800000 1.15772566 0.04859665 125882 1148169600 2006.05.21 00:00 1.22420000 1.19520000 1.17760000 1.22490000 1.16129465 0.04764255 128656 1148774400 2006.05.28 00:00 1.19380000 1.19260000 1.17850000 1.20050000 1.16427611 0.04514796 103438 1149379200 2006.06.04 00:00 1.19080000 1.18170000 1.17600000 1.19290000 1.16593553 0.04328894 114175 1149984000 2006.06.11 00:00 1.18220000 1.19630000 1.17970000 1.19980000 1.16882738 0.04165160 111615 1150588800 2006.06.18 00:00 1.19700000 1.20410000 1.18600000 1.21060000 1.17218668 0.03855003 103424 1151193600 2006.06.25 00:00 1.20370000 1.22000000 1.20060000 1.22990000 1.17674033 0.03480009 112672 1151798400 2006.07.02 00:00 1.22030000 1.23020000 1.21690000 1.23700000 1.18183173 0.03265866 91755 1152403200 2006.07.09 00:00 1.23110000 1.21270000 1.21030000 1.23200000 1.18477156 0.02951775 97898 1153008000 2006.07.16 00:00 1.21430000 1.20520000 1.19040000 1.21550000 1.18671713 0.02554667 96755 1153612800 2006.07.23 00:00 1.20600000 1.24270000 1.20230000 1.24420000 1.19204883 0.02491143 89974 1154217600 2006.07.30 00:00 1.23990000 1.22310000 1.22140000 1.24590000 1.19500608 0.02273177 90949 1154822400 2006.08.06 00:00 1.22340000 1.20900000 1.20510000 1.22730000 1.19633884 0.02145464 129955 1155427200 2006.08.13 00:00 1.21100000 1.18620000 1.18270000 1.21400000 1.19537323 0.02063790 95349 1156032000 2006.08.20 00:00 1.18730000 1.18820000 1.18500000 1.20210000 1.19469007 0.02100496 111085 1156636800 2006.08.27 00:00 1.18940000 1.17060000 1.16060000 1.19310000 1.19239578 0.02248965 111623 1157241600 2006.09.03 00:00 1.17150000 1.18370000 1.16650000 1.19680000 1.19156761 0.02273284 113646 1157846400 2006.09.10 00:00 1.18490000 1.13460000 1.13120000 1.18680000 1.18614212 0.02858680 137461 1158451200 2006.09.17 00:00 1.13480000 1.13400000 1.12960000 1.15020000 1.18117620 0.03292068 89018 1159056000 2006.09.24 00:00 1.13470000 1.14170000 1.12130000 1.14840000 1.17741657 0.03374757 69443 1159660800 2006.10.01 00:00 1.14150000 1.12770000 1.12040000 1.14820000 1.17268166 0.03604093 55608 1160265600 2006.10.08 00:00 1.12750000 1.14320000 1.12350000 1.14450000 1.16987388 0.03744106 55374 1160870400 2006.10.15 00:00 1.14240000 1.13530000 1.13140000 1.14690000 1.16658113 0.03919719 50342 1161475200 2006.10.22 00:00 1.13430000 1.15990000 1.13340000 1.16700000 1.16594483 0.03934188 72549 1162080000 2006.10.29 00:00 1.15970000 1.14930000 1.14380000 1.16500000 1.16435961 0.03953303 93794 1162684800 2006.11.05 00:00 1.14930000 1.15230000 1.14720000 1.15820000 1.16321107 0.03902083 96456 1163289600 2006.11.12 00:00 1.15250000 1.15710000 1.14920000 1.16280000 1.16262907 0.03710162 63028 1163894400 2006.11.19 00:00 1.15670000 1.16000000 1.14510000 1.16340000 1.16237868 0.03395219 43756 1164499200 2006.11.26 00:00 1.16180000 1.14710000 1.14450000 1.16570000 1.16092357 0.03248021 55223 1165104000 2006.12.03 00:00 1.14900000 1.14390000 1.13710000 1.15340000 1.15930228 0.03139418 66648 1165708800 2006.12.10 00:00 1.14430000 1.13350000 1.13050000 1.14710000 1.15684492 0.02599566 59512 1166313600 2006.12.17 00:00 1.13370000 1.11970000 1.05820000 1.13580000 1.15330730 0.02272884 51410 1166918400 2006.12.24 00:00 1.11890000 1.11830000 1.11380000 1.12410000 1.14997328 0.02018134 24336 1167523200 2006.12.31 00:00 1.12190000 1.13310000 1.11660000 1.13790000 1.14836630 0.01865038 39666 1168128000 2007.01.07 00:00 1.13270000 1.13330000 1.12600000 1.13980000 1.14693141 0.01640533 53287 1168732800 2007.01.14 00:00 1.13220000 1.13530000 1.12310000 1.13970000 1.14582366 0.01544420 46637 1169337600 2007.01.21 00:00 1.13530000 1.11210000 1.10720000 1.13780000 1.14261188 0.01368860 53630 1169942400 2007.01.28 00:00 1.11140000 1.13740000 1.10510000 1.14180000 1.14211551 0.01348701 53990 1170547200 2007.02.04 00:00 1.13130000 1.13830000 1.12750000 1.14680000 1.14175213 0.01330968 48311 1171152000 2007.02.11 00:00 1.13740000 1.12770000 1.12500000 1.13880000 1.14041383 0.01339294 44605 1171756800 2007.02.18 00:00 1.12540000 1.12170000 1.11610000 1.12720000 1.13863156 0.01353160 37830 1172361600 2007.02.25 00:00 1.11780000 1.13870000 1.11400000 1.14340000 1.13863808 0.01349344 55800 1172966400 2007.03.04 00:00 1.13770000 1.12860000 1.12770000 1.14840000 1.13768207 0.01360271 61348 1173571200 2007.03.11 00:00 1.12700000 1.13960000 1.12370000 1.14280000 1.13786473 0.01269078 53773 1174176000 2007.03.18 00:00 1.14240000 1.13150000 1.12750000 1.14340000 1.13725857 0.01240948 50830 1174780800 2007.03.25 00:00 1.13240000 1.13250000 1.12270000 1.13800000 1.13680537 0.01189509 43343 1175385600 2007.04.01 00:00 1.13250000 1.13210000 1.12100000 1.13790000 1.13635724 0.01090843 39927 1175990400 2007.04.08 00:00 1.13110000 1.12900000 1.12680000 1.13850000 1.13565655 0.00936342 41710 1176595200 2007.04.15 00:00 1.12780000 1.11960000 1.11600000 1.12900000 1.13412735 0.00894189 46090 1177200000 2007.04.22 00:00 1.11930000 1.11860000 1.11140000 1.12630000 1.13264856 0.00862253 51532 1177804800 2007.04.29 00:00 1.12130000 1.11630000 1.11210000 1.12290000 1.13109155 0.00872660 41245 1178409600 2007.05.06 00:00 1.11680000 1.13260000 1.11160000 1.13910000 1.13123522 0.00839367 50763 1179014400 2007.05.13 00:00 1.13420000 1.12790000 1.12260000 1.13730000 1.13091758 0.00784297 47969 1179619200 2007.05.20 00:00 1.12810000 1.12750000 1.12170000 1.13360000 1.13059209 0.00779266 44629 1180224000 2007.05.27 00:00 1.12800000 1.11880000 1.11590000 1.13060000 1.12946904 0.00796254 42131 1180828800 2007.06.03 00:00 1.11680000 1.10550000 1.10360000 1.12400000 1.12718627 0.00913527 63369 1181433600 2007.06.10 00:00 1.10720000 1.11560000 1.10500000 1.12730000 1.12608282 0.00891834 59765 1182038400 2007.06.17 00:00 1.11950000 1.11090000 1.10370000 1.12080000 1.12463683 0.00924651 45685 1182643200 2007.06.24 00:00 1.11090000 1.09980000 1.09670000 1.11230000 1.12227142 0.01040619 51623 1183248000 2007.07.01 00:00 1.09920000 1.09730000 1.09060000 1.10350000 1.11989319 0.01197222 37733 1183852800 2007.07.08 00:00 1.09740000 1.10660000 1.09510000 1.11320000 1.11862717 0.01255193 49953 1184457600 2007.07.15 00:00 1.10760000 1.10370000 1.09740000 1.11240000 1.11720554 0.01239425 44825 1185062400 2007.07.22 00:00 1.10270000 1.11300000 1.09110000 1.12000000 1.11680501 0.01222881 71277 1185667200 2007.07.29 00:00 1.11720000 1.12480000 1.11060000 1.12620000 1.11756644 0.01119129 88163 1186272000 2007.08.05 00:00 1.12430000 1.13220000 1.11840000 1.13970000 1.11896011 0.01124186 75772 1186876800 2007.08.12 00:00 1.13120000 1.14780000 1.13020000 1.17740000 1.12170677 0.01289321 123138 1187481600 2007.08.19 00:00 1.14620000 1.14870000 1.14030000 1.15940000 1.12427755 0.01461598 102521 1188086400 2007.08.26 00:00 1.14370000 1.16580000 1.14050000 1.17320000 1.12823207 0.01830675 104355 1188691200 2007.09.02 00:00 1.16580000 1.19640000 1.15770000 1.20400000 1.13472425 0.02532799 83015 1189296000 2007.09.09 00:00 1.19960000 1.18110000 1.16880000 1.20250000 1.13914099 0.02845201 85100 1189900800 2007.09.16 00:00 1.18070000 1.16380000 1.15920000 1.18570000 1.14148947 0.02928540 70359 1190505600 2007.09.23 00:00 1.16530000 1.17120000 1.15940000 1.17920000 1.14431904 0.03089210 60227 1191110400 2007.09.30 00:00 1.16840000 1.17900000 1.16070000 1.18240000 1.14762199 0.03271564 68369 1191715200 2007.10.07 00:00 1.17690000 1.16500000 1.16370000 1.18110000 1.14927704 0.03319501 62636 1192320000 2007.10.14 00:00 1.16540000 1.19110000 1.16320000 1.19880000 1.15326018 0.03500008 97652 1192924800 2007.10.21 00:00 1.19240000 1.19780000 1.18240000 1.20000000 1.15750207 0.03596240 87258 1193529600 2007.10.28 00:00 1.19750000 1.20620000 1.19370000 1.21080000 1.16213996 0.03760528 96149 1194134400 2007.11.04 00:00 1.20340000 1.19610000 1.18700000 1.20720000 1.16537425 0.03743348 99836 1194739200 2007.11.11 00:00 1.19120000 1.18020000 1.16790000 1.19720000 1.16678623 0.03491380 122124 1195344000 2007.11.18 00:00 1.18030000 1.15650000 1.15320000 1.18560000 1.16580659 0.03119544 83890 1195948800 2007.11.25 00:00 1.15680000 1.15850000 1.14020000 1.16620000 1.16511072 0.02825681 101265 1196553600 2007.12.02 00:00 1.15840000 1.13050000 1.12330000 1.16030000 1.16181446 0.02611116 73248 1197158400 2007.12.09 00:00 1.13010000 1.12170000 1.11500000 1.13570000 1.15799404 0.02622110 71305 1197763200 2007.12.16 00:00 1.12460000 1.13510000 1.12120000 1.14320000 1.15581365 0.02644526 60621 1198368000 2007.12.23 00:00 1.13600000 1.13020000 1.12880000 1.14180000 1.15337426 0.02757863 22155 1198972800 2007.12.30 00:00 1.13410000 1.13720000 1.12990000 1.14780000 1.15183385 0.02849844 36372 1199577600 2008.01.06 00:00 1.13750000 1.13840000 1.13250000 1.15050000 1.15055444 0.02926176 112261 1200182400 2008.01.13 00:00 1.13990000 1.15690000 1.13220000 1.15730000 1.15115878 0.02880932 116937 1200787200 2008.01.20 00:00 1.15680000 1.14300000 1.13360000 1.15930000 1.15038175 0.02735652 117843 1201392000 2008.01.27 00:00 1.14370000 1.13870000 1.13370000 1.14470000 1.14926920 0.02702478 71051 1201996800 2008.02.03 00:00 1.13960000 1.13600000 1.12750000 1.14990000 1.14800547 0.02744857 85509 1202601600 2008.02.10 00:00 1.13780000 1.14910000 1.13660000 1.15270000 1.14810971 0.02691924 73110 1203206400 2008.02.17 00:00 1.14870000 1.14290000 1.14000000 1.15410000 1.14761355 0.02619019 55836 1203811200 2008.02.24 00:00 1.14330000 1.16490000 1.13740000 1.16880000 1.14925988 0.02573580 72017 1204416000 2008.03.02 00:00 1.16580000 1.16740000 1.15530000 1.17460000 1.15098751 0.02401249 80863 1205020800 2008.03.09 00:00 1.16760000 1.15190000 1.14610000 1.17240000 1.15107441 0.02160764 80383 1205625600 2008.03.16 00:00 1.15300000 1.13760000 1.13410000 1.15710000 1.14979113 0.01787248 91067 1206230400 2008.03.23 00:00 1.13910000 1.15140000 1.13340000 1.15340000 1.14994436 0.01460789 73267 1206835200 2008.03.30 00:00 1.15250000 1.16830000 1.15060000 1.17250000 1.15169252 0.01421189 77389 1207440000 2008.04.06 00:00 1.16760000 1.16930000 1.16000000 1.17140000 1.15336942 0.01538564 56970 1208044800 2008.04.13 00:00 1.17220000 1.18070000 1.16580000 1.19160000 1.15597233 0.01760022 74258 1208649600 2008.04.20 00:00 1.18060000 1.19340000 1.17870000 1.19790000 1.15953687 0.01994052 74060 1209254400 2008.04.27 00:00 1.19260000 1.19730000 1.19090000 1.20720000 1.16313336 0.02113335 66781 1209859200 2008.05.04 00:00 1.19740000 1.22660000 1.19590000 1.22830000 1.16917780 0.02635343 79629 1210464000 2008.05.11 00:00 1.22630000 1.23410000 1.22360000 1.24070000 1.17536087 0.03046951 88550 1211068800 2008.05.18 00:00 1.23480000 1.22140000 1.21540000 1.24130000 1.17974555 0.03226850 78117 1211673600 2008.05.25 00:00 1.22070000 1.21940000 1.21240000 1.22990000 1.18352216 0.03321572 75580 1212278400 2008.06.01 00:00 1.21880000 1.25310000 1.21240000 1.25590000 1.19014862 0.03789381 87965 1212883200 2008.06.08 00:00 1.25050000 1.25200000 1.23960000 1.26250000 1.19603923 0.04046777 101390 1213488000 2008.06.15 00:00 1.25000000 1.25280000 1.24330000 1.25300000 1.20144502 0.04177667 77062 1214092800 2008.06.22 00:00 1.25270000 1.26230000 1.25040000 1.26910000 1.20724073 0.04274316 71809 1214697600 2008.06.29 00:00 1.26130000 1.26860000 1.25340000 1.27250000 1.21308447 0.04422651 77690 1215302400 2008.07.06 00:00 1.26860000 1.26800000 1.25740000 1.27220000 1.21831452 0.04417254 81332 1215907200 2008.07.13 00:00 1.27320000 1.27450000 1.26070000 1.27790000 1.22366552 0.04535642 77247 1216512000 2008.07.20 00:00 1.27680000 1.28640000 1.27540000 1.29660000 1.22964023 0.04683647 90269 1217116800 2008.07.27 00:00 1.28650000 1.27820000 1.27750000 1.29430000 1.23426497 0.04556112 95865 1217721600 2008.08.03 00:00 1.27430000 1.26050000 1.25940000 1.28020000 1.23676355 0.04081675 94327 1218326400 2008.08.10 00:00 1.26060000 1.22600000 1.22520000 1.26910000 1.23573845 0.03611316 115063 1218931200 2008.08.17 00:00 1.22730000 1.22160000 1.21600000 1.23230000 1.23439193 0.03305757 101550 1219536000 2008.08.24 00:00 1.22240000 1.22650000 1.22110000 1.23850000 1.23364031 0.02988846 97939 1220140800 2008.08.31 00:00 1.22280000 1.21800000 1.20950000 1.23200000 1.23215076 0.02815394 114533 1220745600 2008.09.07 00:00 1.22270000 1.23120000 1.19880000 1.23430000 1.23206021 0.02682814 147385 1221350400 2008.09.14 00:00 1.23050000 1.21190000 1.18130000 1.23270000 1.23014019 0.02705010 196982 1221955200 2008.09.21 00:00 1.21150000 1.21270000 1.20450000 1.22930000 1.22847922 0.02819498 127428 1222560000 2008.09.28 00:00 1.20880000 1.16770000 1.16550000 1.21390000 1.22269072 0.03394665 129764 1223164800 2008.10.05 00:00 1.16960000 1.08420000 1.06340000 1.17180000 1.20950113 0.05077172 190374 1223769600 2008.10.12 00:00 1.10970000 1.12770000 1.08710000 1.14640000 1.20171055 0.05722749 180043 1224374400 2008.10.19 00:00 1.12930000 1.10700000 1.08410000 1.14680000 1.19269050 0.06353619 172890 1224979200 2008.10.26 00:00 1.10800000 1.14050000 1.10130000 1.15970000 1.18771997 0.06524352 167907 1225584000 2008.11.02 00:00 1.14130000 1.14690000 1.12610000 1.15870000 1.18383236 0.06576121 151399 1226188800 2008.11.09 00:00 1.14880000 1.17160000 1.13550000 1.18010000 1.18266737 0.06386154 146829 1226793600 2008.11.16 00:00 1.16350000 1.17610000 1.15820000 1.18690000 1.18204191 0.06111982 142157 1227398400 2008.11.23 00:00 1.17530000 1.19130000 1.17380000 1.19380000 1.18292363 0.05781929 141617 1228003200 2008.11.30 00:00 1.19470000 1.21080000 1.18720000 1.21940000 1.18557852 0.05391093 150389 1228608000 2008.12.07 00:00 1.20510000 1.21450000 1.19570000 1.22790000 1.18833295 0.04915622 152645 1229212800 2008.12.14 00:00 1.21130000 1.18550000 1.16580000 1.21870000 1.18806314 0.04485614 154854 1229817600 2008.12.21 00:00 1.18670000 1.18770000 1.17740000 1.20500000 1.18802856 0.04182552 53399 1230422400 2008.12.28 00:00 1.18370000 1.21110000 1.18250000 1.21270000 1.19022584 0.04164408 54188 1231027200 2009.01.04 00:00 1.20890000 1.18920000 1.18740000 1.21920000 1.19012814 0.04102676 136334 1231632000 2009.01.11 00:00 1.18550000 1.22840000 1.17460000 1.24180000 1.19377308 0.04209871 172052 1232236800 2009.01.18 00:00 1.22870000 1.23240000 1.22660000 1.25280000 1.19745183 0.04384036 154900 1232841600 2009.01.25 00:00 1.23640000 1.25010000 1.23120000 1.28360000 1.20246594 0.04669108 139670 1233446400 2009.02.01 00:00 1.25200000 1.26880000 1.24570000 1.27430000 1.20878347 0.05151270 152838 1234051200 2009.02.08 00:00 1.26840000 1.25460000 1.24190000 1.27430000 1.21314695 0.05444475 150272 1234656000 2009.02.15 00:00 1.25000000 1.26230000 1.24600000 1.27080000 1.21782819 0.05658034 135906 1235260800 2009.02.22 00:00 1.26450000 1.27600000 1.25730000 1.28030000 1.22336837 0.05184534 147036 1235865600 2009.03.01 00:00 1.27940000 1.27500000 1.26740000 1.29290000 1.22828567 0.05029109 154194 1236470400 2009.03.08 00:00 1.27070000 1.25310000 1.24940000 1.28790000 1.23064894 0.04343650 156477 1237075200 2009.03.15 00:00 1.25220000 1.22800000 1.22610000 1.25680000 1.23039666 0.03841573 136669 1237680000 2009.03.22 00:00 1.23120000 1.21480000 1.20790000 1.24790000 1.22891126 0.03350735 145412 1238284800 2009.03.29 00:00 1.21170000 1.21810000 1.20570000 1.24300000 1.22788162 0.03098751 143943 1238889600 2009.04.05 00:00 1.21930000 1.23330000 1.20230000 1.23830000 1.22839765 0.02874858 119467 1239494400 2009.04.12 00:00 1.23770000 1.27340000 1.22760000 1.27370000 1.23268359 0.02889300 128817 1240099200 2009.04.19 00:00 1.27410000 1.26120000 1.25530000 1.27520000 1.23539944 0.02900967 139965 1240704000 2009.04.26 00:00 1.26670000 1.28020000 1.24710000 1.29320000 1.23966616 0.03010300 157242 1241308800 2009.05.03 00:00 1.27710000 1.27320000 1.26680000 1.28890000 1.24285986 0.02830445 147633 1241913600 2009.05.10 00:00 1.27340000 1.27810000 1.25510000 1.28430000 1.24621606 0.02621888 162635 1242518400 2009.05.17 00:00 1.27750000 1.26230000 1.25950000 1.28920000 1.24774787 0.02505088 157045 1243123200 2009.05.24 00:00 1.26730000 1.24900000 1.24800000 1.27330000 1.24786712 0.02132715 133918 1243728000 2009.05.31 00:00 1.25350000 1.26630000 1.23880000 1.27350000 1.24962263 0.02071557 172647 1244332800 2009.06.07 00:00 1.26880000 1.26480000 1.26300000 1.28440000 1.25106809 0.02015460 147071 1244937600 2009.06.14 00:00 1.26630000 1.25030000 1.24700000 1.26970000 1.25099494 0.02017633 149955 1245542400 2009.06.21 00:00 1.25080000 1.24910000 1.23790000 1.25530000 1.25081447 0.01983199 152256 1246147200 2009.06.28 00:00 1.25010000 1.26570000 1.23780000 1.26840000 1.25223214 0.01972217 129220 1246752000 2009.07.05 00:00 1.26470000 1.23990000 1.23370000 1.26650000 1.25105765 0.02001917 150491 1247356800 2009.07.12 00:00 1.23900000 1.24620000 1.23330000 1.24940000 1.25059502 0.01933572 143442 1247961600 2009.07.19 00:00 1.24330000 1.24480000 1.23520000 1.24750000 1.25004311 0.01866214 121072 1248566400 2009.07.26 00:00 1.24510000 1.26260000 1.24190000 1.26730000 1.25123901 0.01870547 133876 1249171200 2009.08.02 00:00 1.26480000 1.24240000 1.23690000 1.26630000 1.25039720 0.01821520 131406 1249776000 2009.08.09 00:00 1.24560000 1.22680000 1.22410000 1.24750000 1.24814984 0.01786761 122294 1250380800 2009.08.16 00:00 1.22890000 1.22160000 1.21850000 1.23280000 1.24562129 0.01865897 131881 1250985600 2009.08.23 00:00 1.22300000 1.22800000 1.21200000 1.23100000 1.24394307 0.01969825 117995 1251590400 2009.08.30 00:00 1.22980000 1.23720000 1.22070000 1.24120000 1.24330087 0.01892862 125311 1252195200 2009.09.06 00:00 1.23620000 1.22140000 1.21980000 1.24690000 1.24121507 0.02001543 107741 1252800000 2009.09.13 00:00 1.22160000 1.22320000 1.21980000 1.23000000 1.23949935 0.01912749 102973 1253404800 2009.09.20 00:00 1.22270000 1.20570000 1.20090000 1.22490000 1.23628037 0.02018092 116619 1254009600 2009.09.27 00:00 1.20870000 1.20590000 1.19850000 1.22350000 1.23338700 0.01999222 119361 1254614400 2009.10.04 00:00 1.20800000 1.22930000 1.19290000 1.23390000 1.23299776 0.01905925 109514 1255219200 2009.10.11 00:00 1.23140000 1.24000000 1.22550000 1.24230000 1.23366464 0.01859917 110919 1255824000 2009.10.18 00:00 1.23930000 1.22220000 1.21890000 1.23980000 1.23257277 0.01750185 110781 1256428800 2009.10.25 00:00 1.22120000 1.25410000 1.21900000 1.25490000 1.23462298 0.01638427 130023 1257033600 2009.11.01 00:00 1.25380000 1.26620000 1.24600000 1.26670000 1.23763032 0.01740902 120472 1257638400 2009.11.08 00:00 1.25570000 1.25440000 1.24800000 1.26400000 1.23922743 0.01776246 102068 1258243200 2009.11.15 00:00 1.25680000 1.26300000 1.24330000 1.26370000 1.24149148 0.01803021 104084 1258848000 2009.11.22 00:00 1.26380000 1.27810000 1.25780000 1.28140000 1.24497801 0.02058898 118600 1259452800 2009.11.29 00:00 1.27830000 1.27730000 1.26580000 1.28360000 1.24805629 0.02269135 108447 1260057600 2009.12.06 00:00 1.27500000 1.25750000 1.25300000 1.28090000 1.24895570 0.02307828 111069 1260662400 2009.12.13 00:00 1.25640000 1.25220000 1.24400000 1.26040000 1.24926468 0.02300551 106681 1261267200 2009.12.20 00:00 1.25190000 1.24980000 1.24490000 1.25450000 1.24931566 0.02297364 60358 1261872000 2009.12.27 00:00 1.25270000 1.23610000 1.23190000 1.25500000 1.24805703 0.02218620 47537 1262476800 2010.01.03 00:00 1.24070000 1.25320000 1.23740000 1.25590000 1.24854683 0.02154065 96322 1263081600 2010.01.10 00:00 1.25560000 1.25030000 1.24330000 1.25930000 1.24871380 0.02108647 91816 1263686400 2010.01.17 00:00 1.25430000 1.26680000 1.24770000 1.27170000 1.25043630 0.02165580 98317 1264291200 2010.01.24 00:00 1.26820000 1.26020000 1.25740000 1.27590000 1.25136617 0.02093630 113486 1264896000 2010.01.31 00:00 1.25580000 1.26130000 1.24080000 1.26590000 1.25231225 0.02021454 128514 1265500800 2010.02.07 00:00 1.25980000 1.27310000 1.25640000 1.27650000 1.25429204 0.01801603 114191 1266105600 2010.02.14 00:00 1.27570000 1.28540000 1.26780000 1.28720000 1.25725470 0.01585621 87042 1266710400 2010.02.21 00:00 1.28520000 1.28290000 1.27540000 1.29240000 1.25969711 0.01554570 106331 1267315200 2010.02.28 00:00 1.28140000 1.30160000 1.28010000 1.31190000 1.26368786 0.01747379 107648 1267920000 2010.03.07 00:00 1.30190000 1.30490000 1.29210000 1.30940000 1.26761283 0.01726706 88773 1268524800 2010.03.14 00:00 1.30520000 1.29260000 1.28480000 1.30550000 1.26999256 0.01795600 85165 1269129600 2010.03.21 00:00 1.29430000 1.28240000 1.28140000 1.30410000 1.27117422 0.01824203 91036 1269734400 2010.03.28 00:00 1.28260000 1.30130000 1.28130000 1.30290000 1.27404334 0.01924691 68522 1270339200 2010.04.04 00:00 1.30110000 1.30400000 1.29890000 1.32280000 1.27689636 0.02049806 67014 1270944000 2010.04.11 00:00 1.30460000 1.30480000 1.29390000 1.31290000 1.27955385 0.02183532 77862 1271548800 2010.04.18 00:00 1.30170000 1.29310000 1.29010000 1.31120000 1.28084396 0.02230191 87574 1272153600 2010.04.25 00:00 1.29120000 1.27210000 1.26910000 1.29240000 1.28001120 0.02161599 88989 1272758400 2010.05.02 00:00 1.26890000 1.24130000 1.24020000 1.27180000 1.27632442 0.02205650 128036 1273363200 2010.05.09 00:00 1.24970000 1.25280000 1.24120000 1.26280000 1.27408400 0.02196799 70306 1273968000 2010.05.16 00:00 1.25190000 1.22520000 1.21250000 1.25990000 1.26942838 0.02375856 182104 1274572800 2010.05.23 00:00 1.22970000 1.24780000 1.21990000 1.25060000 1.26736853 0.02454975 153507 1275177600 2010.05.30 00:00 1.24700000 1.22630000 1.22550000 1.25070000 1.26345724 0.02719538 116374 1275782400 2010.06.06 00:00 1.22580000 1.23010000 1.22060000 1.24310000 1.26028036 0.02932666 141463 1276387200 2010.06.13 00:00 1.23360000 1.23330000 1.22800000 1.24440000 1.25771080 0.03093851 103628 1276992000 2010.06.20 00:00 1.23510000 1.22480000 1.22010000 1.24140000 1.25457644 0.03303382 114886 1277596800 2010.06.27 00:00 1.22080000 1.22170000 1.21340000 1.23640000 1.25144535 0.03481509 125155 1278201600 2010.07.04 00:00 1.22230000 1.23380000 1.21590000 1.24030000 1.24976484 0.03484961 100016 1278806400 2010.07.11 00:00 1.23420000 1.22210000 1.20920000 1.23700000 1.24713010 0.03553811 103554 1279411200 2010.07.18 00:00 1.22160000 1.23280000 1.22030000 1.23460000 1.24576532 0.03398032 105237 1280016000 2010.07.25 00:00 1.23200000 1.24600000 1.22010000 1.24990000 1.24578767 0.03129589 99791 1280620800 2010.08.01 00:00 1.24640000 1.25310000 1.23890000 1.25870000 1.24648409 0.02938973 83790 1281225600 2010.08.08 00:00 1.25270000 1.26450000 1.25050000 1.26690000 1.24819989 0.02830308 97154 1281830400 2010.08.15 00:00 1.26350000 1.26050000 1.25210000 1.27150000 1.24937133 0.02580625 105002 1282435200 2010.08.22 00:00 1.25700000 1.26110000 1.25100000 1.26460000 1.25048834 0.02300798 97241 1283040000 2010.08.29 00:00 1.26310000 1.27080000 1.25840000 1.28360000 1.25242279 0.02061382 99625 1283644800 2010.09.05 00:00 1.27270000 1.27190000 1.26030000 1.27760000 1.25427776 0.01984009 84851 1284249600 2010.09.12 00:00 1.27020000 1.28940000 1.26940000 1.29570000 1.25762274 0.02257370 97054 1284854400 2010.09.19 00:00 1.28880000 1.30600000 1.28830000 1.30760000 1.26223009 0.02677156 99129 1285459200 2010.09.26 00:00 1.30590000 1.30630000 1.30230000 1.31740000 1.26642723 0.03030040 98804 1286064000 2010.10.03 00:00 1.30590000 1.30610000 1.28880000 1.31190000 1.27020559 0.03176919 97387 1286668800 2010.10.10 00:00 1.30730000 1.31070000 1.29720000 1.31360000 1.27406220 0.03421740 93297 1287273600 2010.10.17 00:00 1.31210000 1.31350000 1.29700000 1.31400000 1.27781818 0.03510421 113410 1287878400 2010.10.24 00:00 1.31630000 1.28410000 1.27950000 1.32140000 1.27841645 0.03369533 107955 1288483200 2010.10.31 00:00 1.28590000 1.27320000 1.27110000 1.30680000 1.27791964 0.03200750 102050 1289088000 2010.11.07 00:00 1.27860000 1.27350000 1.27090000 1.29560000 1.27749872 0.02962986 119430 1289692800 2010.11.14 00:00 1.27210000 1.26420000 1.26370000 1.27970000 1.27623218 0.02681842 104388 1290297600 2010.11.21 00:00 1.26590000 1.28460000 1.26460000 1.29480000 1.27702911 0.02521408 104172 1290902400 2010.11.28 00:00 1.28640000 1.29490000 1.28140000 1.29820000 1.27873110 0.02234332 124483 1291507200 2010.12.05 00:00 1.29620000 1.31600000 1.29240000 1.32080000 1.28228052 0.02118705 107914 1292112000 2010.12.12 00:00 1.31770000 1.33950000 1.31350000 1.34260000 1.28773000 0.02286733 94972 1292716800 2010.12.19 00:00 1.34300000 1.33960000 1.33090000 1.35160000 1.29267000 0.02417511 66682 1293321600 2010.12.26 00:00 1.33890000 1.31220000 1.30570000 1.34310000 1.29453000 0.02372120 61840 1293926400 2011.01.02 00:00 1.31360000 1.30860000 1.30630000 1.32080000 1.29587000 0.02262115 194383 1294531200 2011.01.09 00:00 1.30870000 1.28960000 1.28450000 1.31060000 1.29527285 0.02134990 234174 1295136000 2011.01.16 00:00 1.28890000 1.30390000 1.28310000 1.30790000 1.29609449 0.02057920 237357 1295740800 2011.01.23 00:00 1.30280000 1.28510000 1.27750000 1.30890000 1.29504739 0.02024002 245991 1296345600 2011.01.30 00:00 1.28400000 1.31880000 1.28200000 1.32050000 1.29730955 0.02030041 233917 1296950400 2011.02.06 00:00 1.31630000 1.31770000 1.30380000 1.32040000 1.29925149 0.02035350 227205 1297555200 2011.02.13 00:00 1.31990000 1.33190000 1.31960000 1.33410000 1.30236088 0.02119057 207081 1298160000 2011.02.20 00:00 1.32800000 1.35460000 1.31880000 1.35540000 1.30733603 0.02398374 211023 1298764800 2011.02.27 00:00 1.35190000 1.37250000 1.34690000 1.37640000 1.31354212 0.02839145 210291 1299369600 2011.03.06 00:00 1.37590000 1.36440000 1.35460000 1.37920000 1.31838573 0.03129179 223231 1299974400 2011.03.13 00:00 1.36660000 1.36250000 1.34350000 1.37220000 1.32258709 0.03256897 345612 1300579200 2011.03.20 00:00 1.36130000 1.36100000 1.35510000 1.37140000 1.32624546 0.03235223 207494 1301184000 2011.03.27 00:00 1.35920000 1.35380000 1.35130000 1.37260000 1.32886970 0.03107095 182208 1301788800 2011.04.03 00:00 1.35350000 1.34670000 1.33570000 1.35360000 1.33056783 0.02789956 189735 1302393600 2011.04.10 00:00 1.34840000 1.32100000 1.32040000 1.35230000 1.32965661 0.02601128 257133 1302998400 2011.04.17 00:00 1.32040000 1.33850000 1.31890000 1.34480000 1.33049883 0.02484018 205180 1303603200 2011.04.24 00:00 1.33920000 1.35400000 1.33140000 1.36400000 1.33273704 0.02498787 202742 1304208000 2011.05.01 00:00 1.35350000 1.35180000 1.34470000 1.37010000 1.33455256 0.02524873 398362 1304812800 2011.05.08 00:00 1.35520000 1.34210000 1.33540000 1.36780000 1.33527136 0.02529060 339150 1305417600 2011.05.15 00:00 1.34710000 1.33850000 1.33730000 1.35870000 1.33557885 0.02476409 336187 1306022400 2011.05.22 00:00 1.34020000 1.30630000 1.30500000 1.34120000 1.33279039 0.02506743 318061 1306627200 2011.05.29 00:00 1.31020000 1.31320000 1.29250000 1.31750000 1.33092464 0.02394090 267739 1307232000 2011.06.05 00:00 1.31450000 1.28210000 1.28020000 1.31830000 1.32627467 0.02688936 264111 1307836800 2011.06.12 00:00 1.28390000 1.31080000 1.28220000 1.31160000 1.32480090 0.02616014 89105 1308441600 2011.06.19 00:00 1.30840000 1.29130000 1.28810000 1.31020000 1.32161033 0.02861153 264713 1309046400 2011.06.26 00:00 1.29670000 1.30180000 1.28990000 1.30460000 1.31972364 0.02985524 283764 1309651200 2011.07.03 00:00 1.30140000 1.28310000 1.28150000 1.30220000 1.31623567 0.03243886 243189 1310256000 2011.07.10 00:00 1.28230000 1.25990000 1.25640000 1.30020000 1.31087037 0.03591486 318711 1310860800 2011.07.17 00:00 1.25620000 1.25440000 1.24820000 1.26210000 1.30549224 0.03750391 303116 1311465600 2011.07.24 00:00 1.25380000 1.25020000 1.24930000 1.26890000 1.30022631 0.03906244 320761 1312070400 2011.07.31 00:00 1.25040000 1.23780000 1.23740000 1.26020000 1.29428095 0.04095582 467749 1312675200 2011.08.07 00:00 1.23730000 1.24370000 1.23170000 1.26290000 1.28946371 0.04123171 538917 1313280000 2011.08.14 00:00 1.26130000 1.27140000 1.25010000 1.27340000 1.28774336 0.03934949 274944 1313884800 2011.08.21 00:00 1.26820000 1.25790000 1.25560000 1.27350000 1.28490114 0.03835665 274963 1314489600 2011.08.28 00:00 1.25760000 1.25500000 1.24820000 1.26370000 1.28205341 0.03873504 288973 1315094400 2011.09.04 00:00 1.25530000 1.27320000 1.25380000 1.28330000 1.28121023 0.03684170 314272 1315699200 2011.09.11 00:00 1.26990000 1.24940000 1.24180000 1.27470000 1.27818068 0.03416462 393816 1316304000 2011.09.18 00:00 1.24880000 1.25850000 1.23590000 1.26180000 1.27630633 0.03036930 419397 1316908800 2011.09.25 00:00 1.26300000 1.26870000 1.25210000 1.27740000 1.27558192 0.02660640 474189 1317513600 2011.10.02 00:00 1.26790000 1.26760000 1.25230000 1.27180000 1.27482174 0.02253892 496082 1318118400 2011.10.09 00:00 1.26920000 1.28340000 1.26700000 1.28700000 1.27563871 0.02167001 377866 1318723200 2011.10.16 00:00 1.28660000 1.29110000 1.28130000 1.29360000 1.27711122 0.02076186 349377 1319328000 2011.10.23 00:00 1.28890000 1.30280000 1.28640000 1.31260000 1.27955777 0.02237525 355426 1319932800 2011.10.30 00:00 1.30470000 1.30730000 1.29370000 1.31470000 1.28219988 0.02335744 425341 1320537600 2011.11.06 00:00 1.30500000 1.30620000 1.29540000 1.31060000 1.28448561 0.02501753 447515 1321142400 2011.11.13 00:00 1.30430000 1.32270000 1.30320000 1.32710000 1.28812508 0.02804402 451392 1321747200 2011.11.20 00:00 1.32090000 1.31110000 1.30630000 1.32340000 1.29031316 0.02966282 395205 1322352000 2011.11.27 00:00 1.30750000 1.31330000 1.30630000 1.32390000 1.29250239 0.03043467 318411 1322956800 2011.12.04 00:00 1.31330000 1.31710000 1.31010000 1.32350000 1.29484502 0.03083365 427498 1323561600 2011.12.11 00:00 1.31750000 1.30940000 1.30680000 1.32770000 1.29623121 0.02996876 392983 1324166400 2011.12.18 00:00 1.30730000 1.31120000 1.30540000 1.31490000 1.29765680 0.02774311 315087 1324771200 2011.12.25 00:00 1.30930000 1.31330000 1.30930000 1.31780000 1.29914663 0.02574459 179437 1325376000 2012.01.01 00:00 1.31320000 1.30960000 1.30820000 1.31700000 1.30014219 0.02541829 259548 1325980800 2012.01.08 00:00 1.30880000 1.29910000 1.29230000 1.30940000 1.30004294 0.02357149 322293 1326585600 2012.01.15 00:00 1.29780000 1.29980000 1.28680000 1.30340000 1.30001980 0.02130671 301139 1327190400 2012.01.22 00:00 1.29990000 1.29200000 1.28990000 1.30260000 1.29925601 0.02041344 319264 1327795200 2012.01.29 00:00 1.29170000 1.28840000 1.28250000 1.29470000 1.29822210 0.01726541 316967 1328400000 2012.02.05 00:00 1.28870000 1.29040000 1.28350000 1.29620000 1.29747714 0.01502666 376150 1329004800 2012.02.12 00:00 1.28900000 1.28540000 1.27900000 1.29310000 1.29632694 0.01418634 539610 1329609600 2012.02.19 00:00 1.28250000 1.27880000 1.27660000 1.28500000 1.29465770 0.01399311 394205 1330214400 2012.02.26 00:00 1.27890000 1.29350000 1.27780000 1.29550000 1.29454745 0.01382737 352558 1330819200 2012.03.04 00:00 1.29380000 1.28700000 1.28520000 1.30620000 1.29382864 0.01430265 383008 1331424000 2012.03.11 00:00 1.28970000 1.28410000 1.27930000 1.29340000 1.29290211 0.01481194 343188 1332028800 2012.03.18 00:00 1.28350000 1.27870000 1.27710000 1.28920000 1.29154952 0.01545769 356040 1332633600 2012.03.25 00:00 1.27980000 1.26330000 1.26210000 1.28270000 1.28885909 0.01751807 341609 1333238400 2012.04.01 00:00 1.26780000 1.25890000 1.25510000 1.27000000 1.28600585 0.01825467 296918 1333843200 2012.04.08 00:00 1.25690000 1.25980000 1.25190000 1.26670000 1.28351005 0.01924868 279312 1334448000 2012.04.15 00:00 1.25690000 1.26820000 1.25690000 1.27210000 1.28205195 0.01889873 312920 1335052800 2012.04.22 00:00 1.26810000 1.27290000 1.26200000 1.27810000 1.28118034 0.01759682 308816 1335657600 2012.04.29 00:00 1.27140000 1.27930000 1.26580000 1.28500000 1.28100126 0.01648189 280036 1336262400 2012.05.06 00:00 1.27950000 1.27960000 1.27670000 1.28590000 1.28086780 0.01506648 267226 1336867200 2012.05.13 00:00 1.27890000 1.30100000 1.27880000 1.30470000 1.28278516 0.01372198 288671 1337472000 2012.05.20 00:00 1.29820000 1.29420000 1.29110000 1.30390000 1.28387228 0.01265620 317554 1338076800 2012.05.27 00:00 1.29210000 1.28590000 1.28270000 1.29570000 1.28406540 0.01222817 310677 1338681600 2012.06.03 00:00 1.28630000 1.28700000 1.28160000 1.29470000 1.28434489 0.01179562 320809 1339286400 2012.06.10 00:00 1.28480000 1.27860000 1.27550000 1.28690000 1.28379775 0.01158543 304607 1339891200 2012.06.17 00:00 1.27690000 1.27260000 1.27050000 1.28210000 1.28273130 0.01150585 302700 1340496000 2012.06.24 00:00 1.27200000 1.27830000 1.26730000 1.28040000 1.28230927 0.01130284 268632 1341100800 2012.07.01 00:00 1.28080000 1.27950000 1.27360000 1.28110000 1.28204172 0.01122515 230965 1341705600 2012.07.08 00:00 1.27840000 1.28440000 1.27810000 1.29070000 1.28226632 0.01127035 239781 1342310400 2012.07.15 00:00 1.28510000 1.29720000 1.28320000 1.29940000 1.28368858 0.01190303 235710 1342915200 2012.07.22 00:00 1.29870000 1.29420000 1.29140000 1.30790000 1.28468966 0.01246098 287985 1343520000 2012.07.29 00:00 1.29240000 1.28990000 1.28780000 1.30050000 1.28518589 0.01270208 232235 1344124800 2012.08.05 00:00 1.29040000 1.30010000 1.28640000 1.30430000 1.28660628 0.01354894 180378 1344729600 2012.08.12 00:00 1.29930000 1.29070000 1.29000000 1.30370000 1.28699616 0.01266952 156641 1345334400 2012.08.19 00:00 1.29120000 1.28260000 1.28180000 1.29340000 1.28657747 0.01093217 162894 1345939200 2012.08.26 00:00 1.28290000 1.28470000 1.28050000 1.29310000 1.28639867 0.00912803 131216 1346544000 2012.09.02 00:00 1.28380000 1.27940000 1.27750000 1.29180000 1.28573213 0.00828231 156272 1347148800 2012.09.09 00:00 1.27750000 1.27290000 1.26620000 1.28000000 1.28451002 0.00835341 192535 1347753600 2012.09.16 00:00 1.27080000 1.26160000 1.25780000 1.27240000 1.28232811 0.01001712 205261 1348358400 2012.09.23 00:00 1.25750000 1.25060000 1.24990000 1.26990000 1.27930639 0.01285019 192149 1348963200 2012.09.30 00:00 1.24990000 1.24610000 1.23710000 1.25280000 1.27614388 0.01464374 198254 1349568000 2012.10.07 00:00 1.24270000 1.25280000 1.24100000 1.25740000 1.27392065 0.01551141 183912 1350172800 2012.10.14 00:00 1.25360000 1.26520000 1.25070000 1.26720000 1.27309011 0.01561197 188612 1350777600 2012.10.21 00:00 1.26490000 1.26060000 1.25850000 1.27000000 1.27190058 0.01582514 218554 1351382400 2012.10.28 00:00 1.25970000 1.25290000 1.25270000 1.26450000 1.27009100 0.01673513 147001 1351987200 2012.11.04 00:00 1.25400000 1.27520000 1.25280000 1.27900000 1.27057757 0.01663033 344325 1352592000 2012.11.11 00:00 1.27510000 1.27240000 1.27130000 1.28310000 1.27075113 0.01650360 213488 1353196800 2012.11.18 00:00 1.27130000 1.26900000 1.26790000 1.27590000 1.27058436 0.01642705 134339 1353801600 2012.11.25 00:00 1.26960000 1.27130000 1.26590000 1.27490000 1.27065252 0.01612270 144720 1354406400 2012.12.02 00:00 1.26950000 1.25880000 1.25690000 1.27310000 1.26952370 0.01533060 133677 1355011200 2012.12.09 00:00 1.25910000 1.24820000 1.24710000 1.26040000 1.26749288 0.01517659 117330 1355616000 2012.12.16 00:00 1.24670000 1.26270000 1.24520000 1.26690000 1.26703641 0.01438557 178013 1356220800 2012.12.23 00:00 1.26150000 1.26480000 1.25800000 1.26980000 1.26682342 0.01233660 77073 1356825600 2012.12.30 00:00 1.26420000 1.25970000 1.24670000 1.26810000 1.26614500 0.01111907 110018 1357430400 2013.01.06 00:00 1.26160000 1.25900000 1.25050000 1.26370000 1.26546452 0.01045793 186881 1358035200 2013.01.13 00:00 1.25680000 1.25620000 1.25090000 1.26470000 1.26458219 0.00947479 167566 1358640000 2013.01.20 00:00 1.25550000 1.24360000 1.24310000 1.25980000 1.26258388 0.00933838 133505 1359244800 2013.01.27 00:00 1.24660000 1.23090000 1.22960000 1.25510000 1.25956637 0.01067717 149747 1359849600 2013.02.03 00:00 1.22890000 1.23440000 1.22210000 1.24040000 1.25716957 0.01172871 156349 1360454400 2013.02.10 00:00 1.23270000 1.21970000 1.21430000 1.23640000 1.25360104 0.01428643 147943 1361059200 2013.02.17 00:00 1.21840000 1.23120000 1.21660000 1.23480000 1.25146761 0.01531234 198976 1361664000 2013.02.24 00:00 1.23170000 1.23630000 1.22580000 1.24300000 1.25002308 0.01594188 224130 1362268800 2013.03.03 00:00 1.23900000 1.24590000 1.23100000 1.24860000 1.24963040 0.01567438 199983 1362873600 2013.03.10 00:00 1.24420000 1.25790000 1.24060000 1.26820000 1.25041798 0.01546548 206794 1363478400 2013.03.17 00:00 1.25770000 1.25000000 1.24960000 1.26400000 1.25037817 0.01546085 187842 1364083200 2013.03.24 00:00 1.25080000 1.24390000 1.24260000 1.25540000 1.24976121 0.01453359 156925 1364688000 2013.03.31 00:00 1.24530000 1.23170000 1.23080000 1.24690000 1.24804109 0.01419240 165610 1365292800 2013.04.07 00:00 1.23100000 1.22280000 1.21820000 1.23520000 1.24563718 0.01447222 185722 1365897600 2013.04.14 00:00 1.22520000 1.22070000 1.21750000 1.23100000 1.24326221 0.01432108 247571 1366502400 2013.04.21 00:00 1.22330000 1.21170000 1.20500000 1.22380000 1.24025628 0.01554551 209529 1367107200 2013.04.28 00:00 1.21170000 1.20810000 1.20260000 1.21290000 1.23719378 0.01718498 186144 1367712000 2013.05.05 00:00 1.20600000 1.20600000 1.19560000 1.21670000 1.23422294 0.01781820 219907 1368316800 2013.05.12 00:00 1.20670000 1.20600000 1.19610000 1.20900000 1.23153504 0.01776056 248032 1368921600 2013.05.19 00:00 1.20570000 1.19220000 1.19110000 1.20600000 1.22778885 0.01894047 306759 1369526400 2013.05.26 00:00 1.18900000 1.20410000 1.18180000 1.20630000 1.22553277 0.01851010 294863 1370131200 2013.06.02 00:00 1.20460000 1.20430000 1.19030000 1.21010000 1.22351060 0.01789857 367108 1370736000 2013.06.09 00:00 1.20010000 1.18970000 1.18530000 1.20320000 1.22029054 0.01898402 358625 1371340800 2013.06.16 00:00 1.18640000 1.18860000 1.17430000 1.19560000 1.21727240 0.02034464 331171 1371945600 2013.06.23 00:00 1.18850000 1.17910000 1.17900000 1.19850000 1.21363693 0.02206645 352889 1372550400 2013.06.30 00:00 1.18050000 1.17490000 1.16480000 1.18340000 1.20994770 0.02420056 304130 1373155200 2013.07.07 00:00 1.17490000 1.16260000 1.15840000 1.17510000 1.20543839 0.02669155 311108 1373760000 2013.07.14 00:00 1.16560000 1.15690000 1.15400000 1.17370000 1.20081569 0.02874591 289276 1374364800 2013.07.21 00:00 1.16120000 1.14520000 1.13960000 1.16420000 1.19551896 0.03047361 265906 1374969600 2013.07.28 00:00 1.14450000 1.13500000 1.11980000 1.14810000 1.18975525 0.03104424 274601 1375574400 2013.08.04 00:00 1.14878000 1.14327000 1.12658000 1.14935000 1.18532808 0.03039631 258903 1376179200 2013.08.11 00:00 1.14298000 1.13248000 1.12755000 1.14601000 1.18029493 0.03036123 243388 1376784000 2013.08.18 00:00 1.13089000 1.15430000 1.12640000 1.15899000 1.17781922 0.02894013 266436 1377388800 2013.08.25 00:00 1.15571000 1.15170000 1.14342000 1.15853000 1.17533168 0.02791540 224783 1377993600 2013.09.01 00:00 1.15045000 1.14718000 1.14699000 1.16594000 1.17265057 0.02682541 229922 1378598400 2013.09.08 00:00 1.14868000 1.13638000 1.13298000 1.15591000 1.16919623 0.02662666 201630 1379203200 2013.09.15 00:00 1.13365000 1.12338000 1.12123000 1.14324000 1.16483278 0.02711468 203656 1379808000 2013.09.22 00:00 1.12000000 1.12416000 1.11990000 1.13971000 1.16095918 0.02703103 169006 1380412800 2013.09.29 00:00 1.12341000 1.13315000 1.12091000 1.14260000 1.15831068 0.02577162 199087 1381017600 2013.10.06 00:00 1.13258000 1.13629000 1.13249000 1.14412000 1.15621348 0.02502535 179758 1381622400 2013.10.13 00:00 1.13274000 1.13644000 1.12975000 1.13971000 1.15433029 0.02284007 170850 1382227200 2013.10.20 00:00 1.13722000 1.15713000 1.13617000 1.15761000 1.15459693 0.01998457 184731 1382832000 2013.10.27 00:00 1.15553000 1.14178000 1.14173000 1.15805000 1.15337627 0.01820337 197750 1383436800 2013.11.03 00:00 1.14383000 1.13788000 1.13102000 1.14904000 1.15190043 0.01612913 200025 1384041600 2013.11.10 00:00 1.13502000 1.12404000 1.12175000 1.13675000 1.14924706 0.01484003 186399 1384646400 2013.11.17 00:00 1.12159000 1.11966000 1.11690000 1.13117000 1.14642924 0.01366072 219967 1385251200 2013.11.24 00:00 1.11901000 1.11937000 1.11136000 1.12256000 1.14385217 0.01312387 191590 1385856000 2013.12.01 00:00 1.11767000 1.09837000 1.09651000 1.11887000 1.13952054 0.01442218 224452 1386460800 2013.12.08 00:00 1.09941000 1.08414000 1.08172000 1.10486000 1.13424620 0.01749761 196353 1387065600 2013.12.15 00:00 1.08264000 1.08717000 1.07448000 1.08987000 1.12976275 0.01984221 168126 1387670400 2013.12.22 00:00 1.08532000 1.08599000 1.08521000 1.09145000 1.12559392 0.02170212 80868 1388275200 2013.12.29 00:00 1.08507000 1.08077000 1.08018000 1.09046000 1.12132497 0.02394532 117499 1388880000 2014.01.05 00:00 1.08146000 1.08342000 1.07347000 1.08601000 1.11771498 0.02444070 185154 1389484800 2014.01.12 00:00 1.08347000 1.06253000 1.05428000 1.08622000 1.11245926 0.02647752 190998 1390089600 2014.01.19 00:00 1.06200000 1.05533000 1.04915000 1.07054000 1.10701838 0.02866547 188035 1390694400 2014.01.26 00:00 1.05489000 1.08155000 1.05481000 1.08304000 1.10459282 0.02871803 194809 1391299200 2014.02.02 00:00 1.08087000 1.07970000 1.07727000 1.09465000 1.10222208 0.02919684 182558 1391904000 2014.02.09 00:00 1.07936000 1.07891000 1.07359000 1.08724000 1.10000188 0.02948207 144547 1392508800 2014.02.16 00:00 1.08228000 1.08367000 1.07827000 1.08897000 1.09844646 0.02890177 154625 1393113600 2014.02.23 00:00 1.08282000 1.06448000 1.06263000 1.08577000 1.09521156 0.02880489 152367 1393718400 2014.03.02 00:00 1.06272000 1.07025000 1.06261000 1.07597000 1.09283427 0.02792158 157546 1394323200 2014.03.09 00:00 1.06767000 1.05805000 1.05372000 1.07031000 1.08952148 0.02499273 167906 1394928000 2014.03.16 00:00 1.05495000 1.06373000 1.05423000 1.06481000 1.08706515 0.02257963 158715 1395532800 2014.03.23 00:00 1.06351000 1.06824000 1.05991000 1.07377000 1.08527228 0.01962609 155008 1396137600 2014.03.30 00:00 1.06482000 1.08080000 1.06443000 1.08346000 1.08484635 0.01752107 144051 1396742400 2014.04.06 00:00 1.08102000 1.08100000 1.07360000 1.08625000 1.08448003 0.01557305 138353 1397347200 2014.04.13 00:00 1.08023000 1.08628000 1.07955000 1.09114000 1.08465145 0.01358333 115444 1397952000 2014.04.20 00:00 1.08846000 1.08096000 1.07625000 1.09111000 1.08429989 0.01302736 104805 1398556800 2014.04.27 00:00 1.08046000 1.07016000 1.06839000 1.08725000 1.08295323 0.01252503 158446 1399161600 2014.05.04 00:00 1.07030000 1.08643000 1.06492000 1.08719000 1.08328435 0.01272375 166451 1399766400 2014.05.11 00:00 1.08470000 1.08394000 1.07947000 1.08793000 1.08334679 0.01275094 131483 1400371200 2014.05.18 00:00 1.08504000 1.07986000 1.07472000 1.08538000 1.08301472 0.01254614 138616 1400976000 2014.05.25 00:00 1.08076000 1.09605000 1.07948000 1.09828000 1.08425617 0.01363285 144302 1401580800 2014.06.01 00:00 1.09592000 1.09806000 1.09145000 1.10350000 1.08557082 0.01384225 144123 1402185600 2014.06.08 00:00 1.09826000 1.08403000 1.08200000 1.10230000 1.08542408 0.01200158 126143 1402790400 2014.06.15 00:00 1.08380000 1.07869000 1.07436000 1.08468000 1.08478274 0.01171733 117893 1403395200 2014.06.22 00:00 1.07613000 1.07335000 1.07081000 1.08239000 1.08369391 0.01138903 122220 1404000000 2014.06.29 00:00 1.07321000 1.07084000 1.06660000 1.08371000 1.08246972 0.01114659 125448 1404604800 2014.07.06 00:00 1.06984000 1.06516000 1.06229000 1.07342000 1.08082118 0.01113098 115991 1405209600 2014.07.13 00:00 1.06385000 1.08067000 1.06371000 1.08249000 1.08080678 0.01051010 148191 1405814400 2014.07.20 00:00 1.07712000 1.09852000 1.07712000 1.10154000 1.08249375 0.01134489 135907 1406419200 2014.07.27 00:00 1.09774000 1.09478000 1.09243000 1.10479000 1.08366387 0.01053863 142936 1407024000 2014.08.03 00:00 1.09390000 1.09641000 1.09257000 1.10520000 1.08487779 0.01015400 150218 1407628800 2014.08.10 00:00 1.09558000 1.09789000 1.09413000 1.10260000 1.08611705 0.01004786 115191 1408233600 2014.08.17 00:00 1.09634000 1.10856000 1.09629000 1.11019000 1.08825447 0.01147109 144176 1408838400 2014.08.24 00:00 1.10768000 1.11593000 1.10765000 1.11912000 1.09089024 0.01338207 151941 1409443200 2014.08.31 00:00 1.11633000 1.12592000 1.11208000 1.12968000 1.09422640 0.01615679 163236 1410048000 2014.09.07 00:00 1.12614000 1.10977000 1.10622000 1.12759000 1.09570675 0.01663740 207011 1410652800 2014.09.14 00:00 1.10437000 1.09921000 1.09789000 1.11013000 1.09604039 0.01572368 218279 1411257600 2014.09.21 00:00 1.09568000 1.11388000 1.09178000 1.11488000 1.09773940 0.01642527 224839 1411862400 2014.09.28 00:00 1.11130000 1.11620000 1.11016000 1.12797000 1.09949755 0.01701079 261480 1412467200 2014.10.05 00:00 1.11697000 1.11151000 1.11081000 1.12795000 1.10064160 0.01687740 252362 1413072000 2014.10.12 00:00 1.11133000 1.10450000 1.09818000 1.11490000 1.10100906 0.01694714 259037 1413676800 2014.10.19 00:00 1.10463000 1.11961000 1.09706000 1.12237000 1.10278058 0.01780191 204816 1414281600 2014.10.26 00:00 1.12098000 1.12849000 1.11447000 1.13032000 1.10522910 0.01869673 244576 1414886400 2014.11.02 00:00 1.12663000 1.11300000 1.10917000 1.12841000 1.10596918 0.01795515 303438 1415491200 2014.11.09 00:00 1.11101000 1.10556000 1.10343000 1.11606000 1.10593021 0.01640211 238991 1416096000 2014.11.16 00:00 1.10271000 1.09917000 1.09341000 1.10429000 1.10528638 0.01446617 247026 1416700800 2014.11.23 00:00 1.10015000 1.08414000 1.08200000 1.10114000 1.10327244 0.01260165 218668 1417305600 2014.11.30 00:00 1.08158000 1.07926000 1.07574000 1.08587000 1.10098554 0.01342838 238037 1417910400 2014.12.07 00:00 1.07843000 1.06003000 1.05366000 1.08678000 1.09708501 0.01743862 265598 1418515200 2014.12.14 00:00 1.06008000 1.05096000 1.04758000 1.06493000 1.09269216 0.02174154 244149 1419120000 2014.12.21 00:00 1.05113000 1.04556000 1.04500000 1.05587000 1.08820338 0.02576744 76513 1419724800 2014.12.28 00:00 1.04659000 1.05001000 1.04213000 1.05347000 1.08456591 0.02845863 96255 1420329600 2015.01.04 00:00 1.04850000 1.04650000 1.03528000 1.05712000 1.08094059 0.03057480 213529 1420934400 2015.01.11 00:00 1.04582000 1.05426000 1.04469000 1.06396000 1.07839958 0.03108299 532201 1421539200 2015.01.18 00:00 1.05594000 1.06013000 1.05193000 1.07579000 1.07665962 0.03008209 239124 1422144000 2015.01.25 00:00 1.05777000 1.06975000 1.05777000 1.07963000 1.07600156 0.02940555 248874 1422748800 2015.02.01 00:00 1.06783000 1.05838000 1.05119000 1.07384000 1.07432332 0.02968866 253105 1423353600 2015.02.08 00:00 1.05523000 1.04040000 1.03862000 1.05765000 1.07109253 0.03011651 234044 1423958400 2015.02.15 00:00 1.03788000 1.04208000 1.03003000 1.04324000 1.06832943 0.02971570 215575 1424563200 2015.02.22 00:00 1.04127000 1.03293000 1.03198000 1.04761000 1.06495805 0.02983551 251521 1425168000 2015.03.01 00:00 1.03238000 1.04784000 1.02818000 1.05021000 1.06332776 0.02904792 245723 1425772800 2015.03.08 00:00 1.04549000 1.03984000 1.03555000 1.05295000 1.06109083 0.02696889 267217 1426377600 2015.03.15 00:00 1.03952000 1.02713000 1.02571000 1.04395000 1.05785647 0.02373819 242118 1426982400 2015.03.22 00:00 1.02708000 1.02376000 1.02193000 1.03412000 1.05460919 0.02161775 275035 1427587200 2015.03.29 00:00 1.02343000 1.00466000 1.00444000 1.02635000 1.04985212 0.02119053 202050 1428192000 2015.04.05 00:00 1.00646000 1.01927000 1.00201000 1.02185000 1.04693954 0.01910896 206549 1428796800 2015.04.12 00:00 1.01879000 1.01293000 1.00776000 1.02209000 1.04370053 0.01845540 258495 1429401600 2015.04.19 00:00 1.01521000 1.02909000 1.00377000 1.03101000 1.04230905 0.01678831 311005 1430006400 2015.04.26 00:00 1.02961000 1.04005000 1.02485000 1.05191000 1.04209391 0.01628979 338407 1430611200 2015.05.03 00:00 1.03923000 1.05894000 1.03467000 1.06845000 1.04369830 0.01686257 306976 1431216000 2015.05.10 00:00 1.06078000 1.07627000 1.06056000 1.08738000 1.04680036 0.01895181 305767 1431820800 2015.05.17 00:00 1.07864000 1.07050000 1.06912000 1.08494000 1.04905747 0.02025300 298574 1432425600 2015.05.24 00:00 1.06834000 1.07610000 1.05767000 1.07858000 1.05163295 0.02186311 290094 1433030400 2015.05.31 00:00 1.07699000 1.08040000 1.06991000 1.09126000 1.05437267 0.02366465 309204 1433635200 2015.06.07 00:00 1.08076000 1.10594000 1.07114000 1.10940000 1.05928384 0.02792613 308631 1434240000 2015.06.14 00:00 1.10690000 1.12455000 1.10470000 1.12853000 1.06549967 0.03368309 273066 1434844800 2015.06.21 00:00 1.12421000 1.11910000 1.11616000 1.12987000 1.07060446 0.03772702 259337 1435449600 2015.06.28 00:00 1.11532000 1.12170000 1.11348000 1.14287000 1.07547070 0.04071818 286147 1436054400 2015.07.05 00:00 1.12162000 1.10608000 1.10169000 1.12518000 1.07838587 0.04174672 293435 1436659200 2015.07.12 00:00 1.10525000 1.12984000 1.10408000 1.13785000 1.08328627 0.04382012 278220 1437264000 2015.07.19 00:00 1.13056000 1.10727000 1.10450000 1.13273000 1.08557043 0.04425073 285091 1437868800 2015.07.26 00:00 1.10598000 1.10709000 1.08934000 1.11118000 1.08761992 0.04400461 265114 1438473600 2015.08.02 00:00 1.10588000 1.11972000 1.10108000 1.13173000 1.09067707 0.04337413 271819 1439078400 2015.08.09 00:00 1.11962000 1.12780000 1.10975000 1.13035000 1.09421258 0.04243980 264031 1439683200 2015.08.16 00:00 1.12664000 1.09285000 1.09257000 1.12854000 1.09408281 0.03739255 245963 1440288000 2015.08.23 00:00 1.09505000 1.10868000 1.09217000 1.15982000 1.09547302 0.03376717 289271 1440892800 2015.08.30 00:00 1.10579000 1.09851000 1.09447000 1.12639000 1.09576226 0.02829062 251621 1441497600 2015.09.06 00:00 1.09780000 1.12222000 1.09352000 1.12646000 1.09828204 0.02448884 235307 1442102400 2015.09.13 00:00 1.12078000 1.12342000 1.11881000 1.13469000 1.10067613 0.02099587 237176 1442707200 2015.09.20 00:00 1.12209000 1.10012000 1.10005000 1.13127000 1.10062317 0.01882296 236532 1443312000 2015.09.27 00:00 1.10336000 1.09412000 1.09105000 1.10594000 1.10000382 0.01829754 335597 1443916800 2015.10.04 00:00 1.09193000 1.09547000 1.08497000 1.09868000 1.09957203 0.01730428 383089 1444521600 2015.10.11 00:00 1.09497000 1.06671000 1.06324000 1.09830000 1.09644231 0.01964190 376839 1445126400 2015.10.18 00:00 1.06468000 1.06837000 1.05735000 1.08019000 1.09376876 0.02181336 333834 1445731200 2015.10.25 00:00 1.06952000 1.05280000 1.04964000 1.07339000 1.08986697 0.02549327 376489 1446336000 2015.11.01 00:00 1.05505000 1.07899000 1.05157000 1.08822000 1.08883107 0.02493944 406552 1446940800 2015.11.08 00:00 1.07739000 1.08964000 1.07282000 1.09497000 1.08890811 0.02396655 341856 1447545600 2015.11.15 00:00 1.08684000 1.10284000 1.08581000 1.10386000 1.09023496 0.02244216 382180 1448150400 2015.11.22 00:00 1.10132000 1.10041000 1.09554000 1.10869000 1.09120401 0.02189885 367261 1448755200 2015.11.29 00:00 1.10031000 1.08828000 1.08695000 1.10506000 1.09092553 0.02021890 449583 1449360000 2015.12.06 00:00 1.08839000 1.07027000 1.06939000 1.09598000 1.08895834 0.02093596 390132 1449964800 2015.12.13 00:00 1.07122000 1.06544000 1.05842000 1.07443000 1.08671850 0.02177490 356830 1450569600 2015.12.20 00:00 1.06433000 1.06172000 1.05827000 1.06811000 1.08433769 0.02177826 163167 1451174400 2015.12.27 00:00 1.06342000 1.06514000 1.05676000 1.06892000 1.08250934 0.02030879 148292 1451779200 2016.01.03 00:00 1.06564000 1.06284000 1.05394000 1.07280000 1.08063607 0.02103046 414558 1452384000 2016.01.10 00:00 1.06183000 1.06137000 1.06049000 1.08098000 1.07880120 0.02086027 447819 1452988800 2016.01.17 00:00 1.06313000 1.07981000 1.06279000 1.08406000 1.07889728 0.02037347 458867 1453593600 2016.01.24 00:00 1.07839000 1.09303000 1.07378000 1.09716000 1.08024325 0.01809053 415744 1454198400 2016.01.31 00:00 1.08981000 1.06582000 1.06504000 1.09439000 1.07886961 0.01551191 380407 1454803200 2016.02.07 00:00 1.06655000 1.07261000 1.05701000 1.07374000 1.07827346 0.01476036 438020 1455408000 2016.02.14 00:00 1.07340000 1.07769000 1.07099000 1.08731000 1.07821789 0.01432047 537209 1456012800 2016.02.21 00:00 1.07547000 1.07531000 1.06709000 1.08741000 1.07794095 0.01374358 512374 1456617600 2016.02.28 00:00 1.08049000 1.09077000 1.07647000 1.09744000 1.07916276 0.01402353 499225 1457222400 2016.03.06 00:00 1.09062000 1.12114000 1.08954000 1.12842000 1.08316059 0.01725847 549091 1457827200 2016.03.13 00:00 1.12161000 1.11860000 1.11505000 1.13178000 1.08653578 0.01825404 569531 1458432000 2016.03.20 00:00 1.11813000 1.12060000 1.11813000 1.13333000 1.08977999 0.02035385 424819 1459036800 2016.03.27 00:00 1.12379000 1.11281000 1.10455000 1.12522000 1.09197332 0.02156735 435787 1459641600 2016.04.03 00:00 1.11307000 1.10845000 1.10675000 1.12019000 1.09354253 0.02225461 454368 1460246400 2016.04.10 00:00 1.10796000 1.11669000 1.10348000 1.12395000 1.09574705 0.02357892 410596 1460851200 2016.04.17 00:00 1.11097000 1.12482000 1.10645000 1.12659000 1.09851590 0.02538980 437696 1461456000 2016.04.24 00:00 1.12294000 1.08960000 1.08806000 1.12716000 1.09766677 0.02436488 393363 1462060800 2016.05.01 00:00 1.08890000 1.07715000 1.07366000 1.09491000 1.09571279 0.02314811 399852 1462665600 2016.05.08 00:00 1.07601000 1.07386000 1.07061000 1.09210000 1.09363157 0.02200402 347820 1463270400 2016.05.15 00:00 1.07135000 1.06768000 1.06526000 1.08070000 1.09115999 0.02163451 375143 1463875200 2016.05.22 00:00 1.06611000 1.07298000 1.06201000 1.07477000 1.08942857 0.02114373 387707 1464480000 2016.05.29 00:00 1.07232000 1.05906000 1.05267000 1.07765000 1.08653632 0.02169841 385701 1465084800 2016.06.05 00:00 1.05985000 1.04449000 1.04091000 1.07393000 1.08253191 0.02437182 411771 1465689600 2016.06.12 00:00 1.04554000 1.04703000 1.04169000 1.05477000 1.07915078 0.02630932 430037 1466294400 2016.06.19 00:00 1.04992000 1.04682000 1.04183000 1.05322000 1.07607165 0.02804733 444821 1466899200 2016.06.26 00:00 1.04845000 1.04550000 1.04143000 1.05102000 1.07316007 0.02984372 453756 1467504000 2016.07.03 00:00 1.03855000 1.03621000 1.03126000 1.05514000 1.06964101 0.03218470 435088 1468108800 2016.07.10 00:00 1.03555000 1.06250000 1.03521000 1.07017000 1.06896092 0.03246306 399150 1468713600 2016.07.17 00:00 1.06272000 1.06619000 1.06108000 1.07716000 1.06869702 0.03219736 356630 1469318400 2016.07.24 00:00 1.06662000 1.05417000 1.05198000 1.07269000 1.06731349 0.03058297 360206 1469923200 2016.07.31 00:00 1.05274000 1.06698000 1.04492000 1.06799000 1.06728173 0.02835978 353267 1470528000 2016.08.07 00:00 1.06620000 1.06220000 1.05260000 1.07435000 1.06679776 0.02584560 320550 1471132800 2016.08.14 00:00 1.06391000 1.04835000 1.04754000 1.06742000 1.06504083 0.02425595 343002 1471737600 2016.08.21 00:00 1.04804000 1.04493000 1.03934000 1.05275000 1.06312551 0.02278703 349785 1472342400 2016.08.28 00:00 1.04446000 1.03803000 1.03387000 1.04597000 1.06073546 0.02012152 330254 1472947200 2016.09.04 00:00 1.03953000 1.02943000 1.02639000 1.04343000 1.05775399 0.01526799 363405 1473552000 2016.09.11 00:00 1.02908000 1.03080000 1.02371000 1.03153000 1.05518694 0.01430376 412047 1474156800 2016.09.18 00:00 1.03034000 1.05228000 1.02678000 1.05431000 1.05491009 0.01339686 357562 1474761600 2016.09.25 00:00 1.04990000 1.05119000 1.04720000 1.05856000 1.05455580 0.01264158 410395 1475366400 2016.10.02 00:00 1.05125000 1.05842000 1.04988000 1.06382000 1.05492382 0.01244131 387401 1475971200 2016.10.09 00:00 1.05960000 1.07460000 1.05835000 1.07647000 1.05679774 0.01327455 341166 1476576000 2016.10.16 00:00 1.07414000 1.06170000 1.05911000 1.07521000 1.05726462 0.01351688 319983 1477180800 2016.10.23 00:00 1.06199000 1.06001000 1.05991000 1.07563000 1.05752609 0.01333471 427409 1477785600 2016.10.30 00:00 1.05985000 1.04695000 1.04595000 1.07041000 1.05651884 0.01294237 531511 1478390400 2016.11.06 00:00 1.04501000 1.05881000 1.03638000 1.06469000 1.05673705 0.01284064 811138 1478995200 2016.11.13 00:00 1.05605000 1.04690000 1.04465000 1.06584000 1.05580018 0.01250625 716383 1479600000 2016.11.20 00:00 1.04845000 1.05489000 1.04155000 1.06118000 1.05571350 0.01169880 633541 1480204800 2016.11.27 00:00 1.05526000 1.04384000 1.04127000 1.05943000 1.05458269 0.01164881 652120 1480809600 2016.12.04 00:00 1.04332000 1.04382000 1.03769000 1.05173000 1.05355767 0.01137132 561575 1481414400 2016.12.11 00:00 1.04395000 1.04845000 1.03747000 1.04945000 1.05307123 0.01133430 722840 1482019200 2016.12.18 00:00 1.04466000 1.04254000 1.04180000 1.05034000 1.05206825 0.01090861 527975 1482624000 2016.12.25 00:00 1.04224000 1.03880000 1.03514000 1.04466000 1.05080461 0.01076314 377942 1483228800 2017.01.01 00:00 1.03873000 1.04844000 1.03311000 1.04899000 1.05057941 0.01072124 595067 1483833600 2017.01.08 00:00 1.04653000 1.05255000 1.04629000 1.05713000 1.05076708 0.01068295 743067 1484438400 2017.01.15 00:00 1.05244000 1.05425000 1.04650000 1.05547000 1.05109879 0.01035777 685469 1485043200 2017.01.22 00:00 1.05285000 1.03858000 1.03426000 1.05483000 1.04990652 0.00955909 620130 1485648000 2017.01.29 00:00 1.03834000 1.04970000 1.03256000 1.05295000 1.04988686 0.00855465 609501 1486252800 2017.02.05 00:00 1.04943000 1.06593000 1.03779000 1.06747000 1.05141477 0.00903246 595873 1486857600 2017.02.12 00:00 1.06539000 1.06708000 1.06321000 1.07088000 1.05290670 0.00958679 605239 1487462400 2017.02.19 00:00 1.06468000 1.06568000 1.06427000 1.07486000 1.05412321 0.00996842 496910 1488067200 2017.02.26 00:00 1.06625000 1.07836000 1.06174000 1.07955000 1.05643147 0.01079854 596647 1488672000 2017.03.05 00:00 1.07904000 1.08960000 1.07790000 1.09264000 1.05959038 0.01381207 580926 1489276800 2017.03.12 00:00 1.08738000 1.09764000 1.08704000 1.10193000 1.06321415 0.01725295 552170 1489881600 2017.03.19 00:00 1.09427000 1.08449000 1.08238000 1.09799000 1.06524042 0.01817169 539967 1490486400 2017.03.26 00:00 1.08469000 1.08853000 1.07928000 1.09659000 1.06745848 0.01958097 447783 1491091200 2017.04.02 00:00 1.08849000 1.08170000 1.07625000 1.09045000 1.06881481 0.01974248 523189 1491696000 2017.04.09 00:00 1.07981000 1.08091000 1.07612000 1.08474000 1.06996674 0.02005008 591526 1492300800 2017.04.16 00:00 1.08141000 1.07241000 1.06428000 1.08348000 1.07019943 0.01925577 528978 1492905600 2017.04.23 00:00 1.07614000 1.09140000 1.07209000 1.09162000 1.07221853 0.01939223 596738 1493510400 2017.04.30 00:00 1.08696000 1.07183000 1.07015000 1.09354000 1.07218153 0.01864162 531298 1494115200 2017.05.07 00:00 1.07348000 1.07700000 1.05895000 1.08056000 1.07264043 0.01752676 640515 1494720000 2017.05.14 00:00 1.07697000 1.07599000 1.06923000 1.08209000 1.07295944 0.01585096 664509 1495324800 2017.05.21 00:00 1.07540000 1.05376000 1.05261000 1.07662000 1.07113092 0.01545902 601814 1495929600 2017.05.28 00:00 1.05420000 1.04101000 1.03910000 1.05714000 1.06826226 0.01662043 532022 1496534400 2017.06.04 00:00 1.04022000 1.04430000 1.03973000 1.05164000 1.06598014 0.01766066 606126 1497139200 2017.06.11 00:00 1.04404000 1.05060000 1.04073000 1.05510000 1.06451536 0.01744132 637438 1497744000 2017.06.18 00:00 1.04948000 1.03945000 1.03708000 1.05210000 1.06212819 0.01899318 405356 1498348800 2017.06.25 00:00 1.03703000 1.04840000 1.03703000 1.05348000 1.06082074 0.01979275 481248 1498953600 2017.07.02 00:00 1.04773000 1.04465000 1.03964000 1.05520000 1.05928067 0.02073840 417055 1499558400 2017.07.09 00:00 1.04315000 1.06472000 1.04257000 1.06666000 1.05979870 0.02049097 415813 1500163200 2017.07.16 00:00 1.06514000 1.06104000 1.06098000 1.08453000 1.05991692 0.02002030 591370 1500768000 2017.07.23 00:00 1.06012000 1.06208000 1.06012000 1.07135000 1.06012293 0.01882240 613876 1501372800 2017.07.30 00:00 1.06282000 1.06933000 1.05906000 1.07466000 1.06099979 0.01673454 541737 1501977600 2017.08.06 00:00 1.06941000 1.07824000 1.06905000 1.08615000 1.06264172 0.01604094 499844 1502582400 2017.08.13 00:00 1.07918000 1.08418000 1.07474000 1.08785000 1.06469298 0.01558733 526567 1503187200 2017.08.20 00:00 1.08351000 1.09599000 1.08219000 1.09724000 1.06767365 0.01680356 528167 1503792000 2017.08.27 00:00 1.09221000 1.11320000 1.09215000 1.11412000 1.07200949 0.02005131 682998 1504396800 2017.09.03 00:00 1.11075000 1.10879000 1.10247000 1.11442000 1.07551240 0.02246012 699651 1505001600 2017.09.10 00:00 1.10888000 1.09757000 1.09527000 1.11348000 1.07761312 0.02339851 648675 1505606400 2017.09.17 00:00 1.09797000 1.08505000 1.08246000 1.09894000 1.07832140 0.02366851 644028 1506211200 2017.09.24 00:00 1.08836000 1.08613000 1.08310000 1.09785000 1.07906507 0.02399493 675067 1506816000 2017.10.01 00:00 1.08448000 1.09623000 1.08448000 1.09934000 1.08069983 0.02486534 600618 1507420800 2017.10.08 00:00 1.09981000 1.09922000 1.09458000 1.10238000 1.08246365 0.02505245 524077 1508025600 2017.10.15 00:00 1.09793000 1.12177000 1.08854000 1.12542000 1.08620712 0.02588008 604606 1508630400 2017.10.22 00:00 1.12458000 1.11690000 1.11412000 1.12906000 1.08913025 0.02582679 646555 1509235200 2017.10.29 00:00 1.11507000 1.10746000 1.10482000 1.12295000 1.09087594 0.02510940 564616 1509840000 2017.11.05 00:00 1.10630000 1.10493000 1.10114000 1.11266000 1.09221442 0.02279270 495785 1510444800 2017.11.12 00:00 1.10379000 1.10992000 1.09886000 1.11398000 1.09390067 0.02117215 534987 1511049600 2017.11.19 00:00 1.11099000 1.10588000 1.10520000 1.11167000 1.09504155 0.01834464 473724 1511654400 2017.11.26 00:00 1.10513000 1.10386000 1.09481000 1.10941000 1.09588141 0.01716295 566879 1512259200 2017.12.03 00:00 1.10608000 1.09790000 1.09513000 1.11136000 1.09607365 0.01528373 427157 1512864000 2017.12.10 00:00 1.09649000 1.09279000 1.08600000 1.09852000 1.09576092 0.01334673 417527 1513468800 2017.12.17 00:00 1.09167000 1.09842000 1.09092000 1.10160000 1.09601417 0.01188966 319096 1514073600 2017.12.24 00:00 1.09779000 1.10026000 1.09669000 1.10156000 1.09641853 0.01106074 164266 1514678400 2017.12.31 00:00 1.09829000 1.09667000 1.09395000 1.10535000 1.09644248 0.01070466 322368 1515283200 2018.01.07 00:00 1.09603000 1.09107000 1.08365000 1.09783000 1.09593082 0.01103022 550227 1515888000 2018.01.14 00:00 1.09119000 1.09807000 1.08975000 1.10022000 1.09613455 0.01024607 604375 1516492800 2018.01.21 00:00 1.09699000 1.10195000 1.08564000 1.10392000 1.09668840 0.00969651 649577 1517097600 2018.01.28 00:00 1.10264000 1.08551000 1.08357000 1.10724000 1.09562379 0.01041224 712599 1517702400 2018.02.04 00:00 1.08458000 1.07671000 1.07455000 1.08941000 1.09382248 0.01175660 829184 1518307200 2018.02.11 00:00 1.07824000 1.07030000 1.06993000 1.08397000 1.09158224 0.01379145 599852 1518912000 2018.02.18 00:00 1.07117000 1.07444000 1.06543000 1.07703000 1.08994965 0.01504868 504834 1519516800 2018.02.25 00:00 1.07396000 1.07228000 1.06607000 1.08264000 1.08826682 0.01619151 584146 1520121600 2018.03.04 00:00 1.07125000 1.07689000 1.06650000 1.07719000 1.08718332 0.01504496 640907 1520726400 2018.03.11 00:00 1.07490000 1.07482000 1.07411000 1.07723000 1.08600586 0.01423320 36414