Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.56757000 1.56773000 0.00001000 5.00000000 16.00000000 0.00001000 0.74631000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 891129600 1998.03.29 00:00 1.62460000 1.63430000 1.61270000 1.64680000 1.63430000 0.00000000 586 891734400 1998.04.05 00:00 1.63470000 1.65680000 1.62290000 1.66790000 1.63644286 0.00000000 680 892339200 1998.04.12 00:00 1.65180000 1.68620000 1.64930000 1.70090000 1.64118163 0.00000000 689 892944000 1998.04.19 00:00 1.69940000 1.69340000 1.67410000 1.70570000 1.64615481 0.00000000 573 893548800 1998.04.26 00:00 1.69590000 1.70810000 1.68280000 1.71720000 1.65205435 0.00000000 567 894153600 1998.05.03 00:00 1.70520000 1.74870000 1.69860000 1.76220000 1.66125870 0.00000000 838 894758400 1998.05.10 00:00 1.74910000 1.75980000 1.73160000 1.77460000 1.67064359 0.00000000 754 895363200 1998.05.17 00:00 1.75170000 1.78350000 1.75170000 1.78810000 1.68139182 0.00000000 411 895968000 1998.05.24 00:00 1.78420000 1.76890000 1.75700000 1.81170000 1.68972593 0.00000000 942 896572800 1998.05.31 00:00 1.76630000 1.84230000 1.76430000 1.85470000 1.70425679 0.00000000 1049 897177600 1998.06.07 00:00 1.83690000 1.85290000 1.82960000 1.90490000 1.71841329 0.00000000 1347 897782400 1998.06.14 00:00 1.86000000 1.79820000 1.75480000 1.88140000 1.72601202 0.00000000 1915 898387200 1998.06.21 00:00 1.81370000 1.81380000 1.78800000 1.83310000 1.73437278 0.00000000 902 898992000 1998.06.28 00:00 1.82490000 1.75770000 1.74770000 1.82710000 1.73659442 0.00000000 917 899596800 1998.07.05 00:00 1.76990000 1.76930000 1.74900000 1.78260000 1.73970924 0.00000000 667 900201600 1998.07.12 00:00 1.78310000 1.76410000 1.73780000 1.80760000 1.74203217 0.00000000 1207 900806400 1998.07.19 00:00 1.76510000 1.79840000 1.75180000 1.79990000 1.74740053 0.00000000 630 901411200 1998.07.26 00:00 1.79870000 1.82860000 1.79830000 1.82860000 1.75513382 0.00000000 308 902016000 1998.08.02 00:00 1.82910000 1.84560000 1.81630000 1.85610000 1.76374964 0.00000000 632 902620800 1998.08.09 00:00 1.84370000 1.84090000 1.83460000 1.87800000 1.77109730 0.06277129 841 903225600 1998.08.16 00:00 1.84170000 1.88480000 1.82030000 1.88980000 1.78192613 0.05977677 960 903830400 1998.08.23 00:00 1.88520000 1.96860000 1.87910000 1.99630000 1.79970459 0.06602624 1511 904435200 1998.08.30 00:00 1.96580000 1.93140000 1.90890000 1.99770000 1.81224701 0.06732727 1433 905040000 1998.09.06 00:00 1.93160000 1.93360000 1.90910000 1.97890000 1.82380444 0.06721865 1377 905644800 1998.09.13 00:00 1.94880000 1.97820000 1.92050000 1.99120000 1.83850878 0.07051939 1121 906249600 1998.09.20 00:00 1.97780000 1.99810000 1.97410000 2.02290000 1.85370794 0.07647510 774 906854400 1998.09.27 00:00 1.99510000 2.00470000 1.95530000 2.03580000 1.86808814 0.08139784 1515 907459200 1998.10.04 00:00 2.00120000 1.96850000 1.94130000 2.07540000 1.87765117 0.08292175 2356 908064000 1998.10.11 00:00 1.97560000 1.91380000 1.87750000 1.97650000 1.88109392 0.07988966 1363 908668800 1998.10.18 00:00 1.91850000 1.93870000 1.89180000 1.94370000 1.88658021 0.08075070 837 909273600 1998.10.25 00:00 1.93830000 1.90420000 1.89080000 1.94110000 1.88825829 0.08060687 666 909878400 1998.11.01 00:00 1.89910000 1.84650000 1.84440000 1.90800000 1.88428131 0.07851659 747 910483200 1998.11.08 00:00 1.85120000 1.83200000 1.81780000 1.87830000 1.87930213 0.07803155 1019 911088000 1998.11.15 00:00 1.82630000 1.80480000 1.80190000 1.87750000 1.87220669 0.07613924 1298 911692800 1998.11.22 00:00 1.81890000 1.81280000 1.78190000 1.82210000 1.86654891 0.07534283 744 912297600 1998.11.29 00:00 1.81370000 1.89840000 1.81100000 1.90090000 1.86958235 0.07091672 952 912902400 1998.12.06 00:00 1.89500000 1.91580000 1.87720000 1.92690000 1.87398403 0.06791338 787 913507200 1998.12.13 00:00 1.91850000 1.90100000 1.87790000 1.93670000 1.87655698 0.06623433 1002 914112000 1998.12.20 00:00 1.90700000 1.91150000 1.89310000 1.92690000 1.87988489 0.06474951 632 914716800 1998.12.27 00:00 1.90840000 1.91050000 1.89550000 1.93080000 1.88280061 0.06308230 686 915321600 1999.01.03 00:00 1.91420000 1.82180000 1.81880000 1.93500000 1.87699103 0.06717182 1401 915926400 1999.01.10 00:00 1.79740000 1.82240000 1.79330000 1.85880000 1.87179188 0.06732798 1061 915937200 1999.01.10 03:00 1.79740000 1.82240000 1.79330000 1.85880000 1.86708789 0.06882240 1061 916542000 1999.01.17 03:00 1.81620000 1.83010000 1.80250000 1.83010000 1.86356524 0.06906749 219 917146800 1999.01.24 03:00 1.83060000 1.80240000 1.80240000 1.83780000 1.85773998 0.06753453 404 918356400 1999.02.07 03:00 1.74280000 1.74720000 1.72940000 1.75270000 1.84721236 0.06757063 335 918961200 1999.02.14 03:00 1.76530000 1.72630000 1.72630000 1.76990000 1.83569690 0.06636594 127 919566000 1999.02.21 03:00 1.71730000 1.78120000 1.71570000 1.78120000 1.83050672 0.06178463 292 920775600 1999.03.07 03:00 1.72190000 1.71260000 1.71250000 1.73430000 1.81927751 0.06663629 188 921380400 1999.03.14 03:00 1.75580000 1.72740000 1.72740000 1.76230000 1.81052727 0.06598094 249 921985200 1999.03.21 03:00 1.72800000 1.69340000 1.68930000 1.87760000 1.79937229 0.06962602 4563 922590000 1999.03.28 03:00 1.69390000 1.69990000 1.68770000 1.71620000 1.78989874 0.07414752 1054 923194800 1999.04.04 03:00 1.69940000 1.71220000 1.69090000 1.72560000 1.78249886 0.07717105 808 923799600 1999.04.11 03:00 1.70140000 1.65210000 1.65210000 1.70350000 1.77007992 0.08513030 210 924404400 1999.04.18 03:00 1.63720000 1.62660000 1.62660000 1.64230000 1.75641517 0.09381096 141 925009200 1999.04.25 03:00 1.63060000 1.59760000 1.59760000 1.63850000 1.74128991 0.09856534 135 925614000 1999.05.02 03:00 1.59300000 1.60030000 1.59300000 1.61790000 1.72786230 0.09865778 77 926218800 1999.05.09 03:00 1.61810000 1.60400000 1.59150000 1.62040000 1.71606589 0.09710498 192 926823600 1999.05.16 03:00 1.60480000 1.60960000 1.60230000 1.62060000 1.70592628 0.09148983 294 927428400 1999.05.23 03:00 1.60930000 1.59760000 1.59760000 1.63560000 1.69560949 0.08391532 180 928033200 1999.05.30 03:00 1.62270000 1.57350000 1.56860000 1.62270000 1.68398002 0.08460087 775 928638000 1999.06.06 03:00 1.57450000 1.57990000 1.55450000 1.59510000 1.67406764 0.08279941 1673 929242800 1999.06.13 03:00 1.58100000 1.59290000 1.56220000 1.59660000 1.66633738 0.07831689 1452 929847600 1999.06.20 03:00 1.59200000 1.57410000 1.56340000 1.59800000 1.65755287 0.07206473 1288 930452400 1999.06.27 03:00 1.57000000 1.53150000 1.52490000 1.58120000 1.64554784 0.06949376 1358 931057200 1999.07.04 03:00 1.52520000 1.52900000 1.51960000 1.55000000 1.63444804 0.07003591 1216 931662000 1999.07.11 03:00 1.52920000 1.54200000 1.52410000 1.55440000 1.62564347 0.06967496 1346 932266800 1999.07.18 03:00 1.54050000 1.61840000 1.53070000 1.63540000 1.62495361 0.06031806 1937 932871600 1999.07.25 03:00 1.61500000 1.64330000 1.61500000 1.66060000 1.62670089 0.05751447 1682 933476400 1999.08.01 03:00 1.64270000 1.64550000 1.62520000 1.65080000 1.62849128 0.05364128 1389 934081200 1999.08.08 03:00 1.62470000 1.61900000 1.61570000 1.65880000 1.62758735 0.05132262 1742 934686000 1999.08.15 03:00 1.61510000 1.67660000 1.61360000 1.68070000 1.63225522 0.05208963 1690 935290800 1999.08.22 03:00 1.66890000 1.65480000 1.63600000 1.67450000 1.63440234 0.05047417 1633 935895600 1999.08.29 03:00 1.66350000 1.64230000 1.63910000 1.66760000 1.63515450 0.05082340 1589 936500400 1999.09.05 03:00 1.63540000 1.59010000 1.58780000 1.64080000 1.63086359 0.04906136 1108 937105200 1999.09.12 03:00 1.58820000 1.61080000 1.56940000 1.61790000 1.62895278 0.04758412 1868 937710000 1999.09.19 03:00 1.60810000 1.60220000 1.59670000 1.62370000 1.62640489 0.04612367 1561 938314800 1999.09.26 03:00 1.59580000 1.63530000 1.58840000 1.64480000 1.62725205 0.04632398 1414 938919600 1999.10.03 03:00 1.62980000 1.62300000 1.60370000 1.63580000 1.62684709 0.04596346 1455 939524400 1999.10.10 03:00 1.62240000 1.67910000 1.61990000 1.68620000 1.63182356 0.04916397 1502 940129200 1999.10.17 03:00 1.67680000 1.64710000 1.63660000 1.68160000 1.63327846 0.04815530 1199 940734000 1999.10.24 03:00 1.64630000 1.65070000 1.61760000 1.65670000 1.63493765 0.04747394 1584 941943600 1999.11.07 03:00 1.63500000 1.59860000 1.59410000 1.63700000 1.63147692 0.04593533 1371 942548400 1999.11.14 03:00 1.59540000 1.61000000 1.59150000 1.63920000 1.62943150 0.04376500 1704 943153200 1999.11.21 03:00 1.60890000 1.59860000 1.57950000 1.62440000 1.62649517 0.03796610 1071 943758000 1999.11.28 03:00 1.60100000 1.58400000 1.57330000 1.60260000 1.62244801 0.03239065 1502 944362800 1999.12.05 03:00 1.58330000 1.59450000 1.57720000 1.62100000 1.61978629 0.02813620 2000 944967600 1999.12.12 03:00 1.59280000 1.57890000 1.57250000 1.59970000 1.61589236 0.03041095 898 945572400 1999.12.19 03:00 1.56730000 1.57250000 1.55850000 1.57900000 1.61175976 0.03221896 651 946177200 1999.12.26 03:00 1.57370000 1.53490000 1.52960000 1.57720000 1.60443978 0.03714468 1197 946782000 2000.01.02 03:00 1.53240000 1.57170000 1.52670000 1.58890000 1.60132170 0.03852903 1649 947386800 2000.01.09 03:00 1.57110000 1.51960000 1.51630000 1.57600000 1.59353868 0.04064342 1513 947991600 2000.01.16 03:00 1.52230000 1.52760000 1.50980000 1.53010000 1.58725881 0.04224130 758 948596400 2000.01.23 03:00 1.52080000 1.53960000 1.50660000 1.56730000 1.58271988 0.04269816 1949 949201200 2000.01.30 03:00 1.53020000 1.54080000 1.51560000 1.56830000 1.57872751 0.04461084 2145 949806000 2000.02.06 03:00 1.54130000 1.56530000 1.51990000 1.57390000 1.57744870 0.04443929 2246 950410800 2000.02.13 03:00 1.55790000 1.56280000 1.54820000 1.56960000 1.57605358 0.04452855 1415 951015600 2000.02.20 03:00 1.57620000 1.58310000 1.57530000 1.62360000 1.57672467 0.04241924 1588 951620400 2000.02.27 03:00 1.55930000 1.57350000 1.55610000 1.61330000 1.57641756 0.04118201 2478 952225200 2000.03.05 03:00 1.57210000 1.56550000 1.56160000 1.59980000 1.57537779 0.03427642 1586 952830000 2000.03.12 03:00 1.56990000 1.60230000 1.55550000 1.60440000 1.57794181 0.03112811 1745 953434800 2000.03.19 03:00 1.60100000 1.60630000 1.57090000 1.61290000 1.58064259 0.02804539 1210 954039600 2000.03.26 03:00 1.60440000 1.57150000 1.54870000 1.60450000 1.57977187 0.02751519 1720 954644400 2000.04.02 03:00 1.57450000 1.59760000 1.56310000 1.60790000 1.58146979 0.02765779 1780 955249200 2000.04.09 03:00 1.59770000 1.61040000 1.58870000 1.62000000 1.58422504 0.02936433 1027 955854000 2000.04.16 03:00 1.59930000 1.58320000 1.57010000 1.62400000 1.58412742 0.02931828 1289 956458800 2000.04.23 03:00 1.58220000 1.55160000 1.54220000 1.59000000 1.58102957 0.02857196 1408 957668400 2000.05.07 03:00 1.50240000 1.58220000 1.50240000 1.58600000 1.58114104 0.02861981 2159 958273200 2000.05.14 03:00 1.57320000 1.56050000 1.54900000 1.59900000 1.57917523 0.02805167 2113 958878000 2000.05.21 03:00 1.56620000 1.62020000 1.56230000 1.63030000 1.58308235 0.02908958 1785 959482800 2000.05.28 03:00 1.61960000 1.63320000 1.60370000 1.64500000 1.58785546 0.03266161 1368 960087600 2000.06.04 03:00 1.62490000 1.61990000 1.61140000 1.63710000 1.59090732 0.03071367 1927 960692400 2000.06.11 03:00 1.62320000 1.58860000 1.56450000 1.62710000 1.59068757 0.02719809 1660 961297200 2000.06.18 03:00 1.58950000 1.57250000 1.56070000 1.60640000 1.58895542 0.02464785 1458 961902000 2000.06.25 03:00 1.57310000 1.59770000 1.55830000 1.61210000 1.58978824 0.02233126 1235 962506800 2000.07.02 03:00 1.59280000 1.60090000 1.57890000 1.62400000 1.59084650 0.02184703 1330 963111600 2000.07.09 03:00 1.60180000 1.60520000 1.58200000 1.62140000 1.59221350 0.02118740 1465 963716400 2000.07.16 03:00 1.60520000 1.59590000 1.58040000 1.61150000 1.59256460 0.02111283 1649 964321200 2000.07.23 03:00 1.59580000 1.56810000 1.56810000 1.61240000 1.59023464 0.02141824 1366 964926000 2000.07.30 03:00 1.57220000 1.54700000 1.54300000 1.60460000 1.58611705 0.02329655 1833 965530800 2000.08.06 03:00 1.54550000 1.56010000 1.53020000 1.56980000 1.58363924 0.02412616 1737 966135600 2000.08.13 03:00 1.55850000 1.53410000 1.53180000 1.56920000 1.57892122 0.02672811 1728 966740400 2000.08.20 03:00 1.53310000 1.56850000 1.52270000 1.57960000 1.57792872 0.02701595 1176 967345200 2000.08.27 03:00 1.57270000 1.55930000 1.53360000 1.58570000 1.57615455 0.02736508 1569 967950000 2000.09.03 03:00 1.55820000 1.55870000 1.53230000 1.57770000 1.57449222 0.02687418 1821 968554800 2000.09.10 03:00 1.53340000 1.56570000 1.53260000 1.58560000 1.57365486 0.02704394 1494 969159600 2000.09.17 03:00 1.56310000 1.60910000 1.56040000 1.62020000 1.57703059 0.02687801 1847 969764400 2000.09.24 03:00 1.60030000 1.61370000 1.58450000 1.61970000 1.58052291 0.02742672 1685 970369200 2000.10.01 03:00 1.62670000 1.62630000 1.60210000 1.64910000 1.58488264 0.02823894 1561 970974000 2000.10.08 03:00 1.62600000 1.62330000 1.60970000 1.64920000 1.58854143 0.02835323 2281 971578800 2000.10.15 03:00 1.61810000 1.58980000 1.58080000 1.64880000 1.58866130 0.02655327 2177 972183600 2000.10.22 03:00 1.58140000 1.60160000 1.57660000 1.61010000 1.58989355 0.02601746 1409 972788400 2000.10.29 03:00 1.60720000 1.64550000 1.60070000 1.67030000 1.59518941 0.02980828 3038 973393200 2000.11.05 03:00 1.64170000 1.65510000 1.61180000 1.65920000 1.60089518 0.03345781 2033 973998000 2000.11.12 03:00 1.64350000 1.64410000 1.63890000 1.65910000 1.60500992 0.03590563 540 974602800 2000.11.19 03:00 1.65740000 1.59970000 1.59600000 1.66220000 1.60450422 0.03575520 1228 975207600 2000.11.26 03:00 1.61060000 1.63070000 1.60920000 1.65790000 1.60699905 0.03697690 1756 975812400 2000.12.03 03:00 1.63590000 1.61710000 1.61170000 1.63760000 1.60796105 0.03726341 1442 976417200 2000.12.10 03:00 1.61860000 1.63940000 1.61120000 1.65020000 1.61095523 0.03766336 1555 977022000 2000.12.17 03:00 1.64380000 1.65720000 1.63310000 1.66740000 1.61535950 0.03732612 1615 977626800 2000.12.24 03:00 1.66030000 1.68510000 1.65900000 1.68850000 1.62200145 0.03978838 991 978836400 2001.01.07 03:00 1.67560000 1.70880000 1.66360000 1.71130000 1.63026798 0.04093876 1465 979441200 2001.01.14 03:00 1.70770000 1.67690000 1.67520000 1.72170000 1.63470912 0.04071004 1813 980046000 2001.01.21 03:00 1.68110000 1.69480000 1.67350000 1.71680000 1.64043206 0.04019699 1611 980650800 2001.01.28 03:00 1.70050000 1.69100000 1.68060000 1.71140000 1.64524806 0.03806693 1470 981255600 2001.02.04 03:00 1.69550000 1.72150000 1.68840000 1.72860000 1.65251015 0.03817670 1638 981860400 2001.02.11 03:00 1.72390000 1.72970000 1.71440000 1.74430000 1.65986156 0.04140518 1520 982465200 2001.02.18 03:00 1.72390000 1.74130000 1.72130000 1.74880000 1.66761760 0.04487571 1522 983070000 2001.02.25 03:00 1.75040000 1.76270000 1.72950000 1.77790000 1.67667307 0.04996058 1549 983674800 2001.03.04 03:00 1.76730000 1.83210000 1.76730000 1.83750000 1.69147563 0.06159931 1854 984279600 2001.03.11 03:00 1.82560000 1.81400000 1.80450000 1.84830000 1.70314462 0.06526194 2097 984884400 2001.03.18 03:00 1.81340000 1.79100000 1.78230000 1.82210000 1.71151180 0.06560674 2429 985489200 2001.03.25 03:00 1.78010000 1.80470000 1.78010000 1.81970000 1.72038687 0.06868531 2146 986094000 2001.04.01 03:00 1.79780000 1.81240000 1.78990000 1.85480000 1.72915002 0.07168831 2434 986698800 2001.04.08 03:00 1.80760000 1.74320000 1.74050000 1.82910000 1.73048812 0.06942576 2072 987303600 2001.04.15 03:00 1.74710000 1.75490000 1.72470000 1.77500000 1.73281306 0.06343031 2470 987908400 2001.04.22 03:00 1.75340000 1.75090000 1.74090000 1.79690000 1.73453562 0.05938116 2658 988513200 2001.04.29 03:00 1.75290000 1.71830000 1.70480000 1.75450000 1.73298937 0.05346210 1710 989118000 2001.05.06 03:00 1.71730000 1.67620000 1.67200000 1.72350000 1.72758086 0.05165825 1683 989722800 2001.05.13 03:00 1.67990000 1.66150000 1.65860000 1.69920000 1.72128745 0.05307456 1737 990327600 2001.05.20 03:00 1.66110000 1.65300000 1.63920000 1.67840000 1.71478388 0.05683791 1882 990932400 2001.05.27 03:00 1.65320000 1.66690000 1.64390000 1.68540000 1.71022351 0.05955850 1978 991537200 2001.06.03 03:00 1.66380000 1.61590000 1.61410000 1.67560000 1.70124032 0.06636933 1490 992142000 2001.06.10 03:00 1.61830000 1.64140000 1.60460000 1.64830000 1.69554124 0.07022982 1822 992746800 2001.06.17 03:00 1.64640000 1.66140000 1.63370000 1.66160000 1.69228969 0.07217241 1293 993351600 2001.06.24 03:00 1.65590000 1.66040000 1.65030000 1.67670000 1.68925258 0.07363760 1455 993956400 2001.07.01 03:00 1.66400000 1.66460000 1.61860000 1.66930000 1.68690472 0.07434561 1880 994561200 2001.07.08 03:00 1.66350000 1.68120000 1.65750000 1.70790000 1.68636141 0.07358942 1861 995166000 2001.07.15 03:00 1.67150000 1.72130000 1.67150000 1.73270000 1.68968889 0.07069034 1843 995770800 2001.07.22 03:00 1.72190000 1.72420000 1.70180000 1.73750000 1.69297567 0.06256354 1612 996375600 2001.07.29 03:00 1.72270000 1.70940000 1.68140000 1.74100000 1.69453989 0.05619757 1856 996980400 2001.08.05 03:00 1.70910000 1.73880000 1.69070000 1.75160000 1.69875514 0.05231711 1695 997585200 2001.08.12 03:00 1.73970000 1.71080000 1.70490000 1.74470000 1.69990227 0.04674824 1817 998190000 2001.08.19 03:00 1.70920000 1.71080000 1.70040000 1.72350000 1.70094015 0.03966641 1707 998794800 2001.08.26 03:00 1.71130000 1.72230000 1.70690000 1.73280000 1.70297442 0.03932682 1550 999399600 2001.09.02 03:00 1.72100000 1.74510000 1.69330000 1.74740000 1.70698638 0.04008633 1746 1000004400 2001.09.09 03:00 1.74860000 1.78650000 1.73350000 1.78980000 1.71455910 0.04569702 2278 1000609200 2001.09.16 03:00 1.78830000 1.88460000 1.78680000 1.91100000 1.73075348 0.06487092 3538 1001214000 2001.09.23 03:00 1.87960000 1.85410000 1.83340000 1.89690000 1.74250076 0.07368217 2722 1002423600 2001.10.07 03:00 1.80890000 1.80100000 1.78840000 1.83910000 1.74807212 0.07469718 2125 1003028400 2001.10.14 03:00 1.78190000 1.76400000 1.75450000 1.79040000 1.74958906 0.07223623 1759 1003633200 2001.10.21 03:00 1.76470000 1.77470000 1.74320000 1.78210000 1.75198058 0.07080761 1433 1004238000 2001.10.28 03:00 1.77970000 1.77330000 1.76750000 1.79830000 1.75401100 0.06463401 1601 1004842800 2001.11.04 03:00 1.77490000 1.73760000 1.72890000 1.77820000 1.75244805 0.05932692 1437 1005447600 2001.11.11 03:00 1.72310000 1.69070000 1.67210000 1.73760000 1.74656728 0.05671501 2044 1006052400 2001.11.18 03:00 1.68970000 1.69450000 1.68190000 1.70660000 1.74160849 0.05463279 1178 1006657200 2001.11.25 03:00 1.69860000 1.71560000 1.67560000 1.72830000 1.73913149 0.05248826 1603 1007262000 2001.12.02 03:00 1.71910000 1.72830000 1.70990000 1.73610000 1.73809992 0.05113989 1437 1007866800 2001.12.09 03:00 1.72390000 1.73630000 1.71680000 1.74910000 1.73792850 0.05104403 1339 1008471600 2001.12.16 03:00 1.73820000 1.74390000 1.73700000 1.78460000 1.73849722 0.05082496 1616 1009076400 2001.12.23 03:00 1.74330000 1.73180000 1.72040000 1.75210000 1.73785939 0.05060651 1575 1009681200 2001.12.30 03:00 1.74420000 1.71650000 1.71650000 1.76670000 1.73582516 0.05139916 1435 1010286000 2002.01.06 03:00 1.72070000 1.71590000 1.68990000 1.73150000 1.73392752 0.05189440 1554 1010890800 2002.01.13 03:00 1.72530000 1.71700000 1.70360000 1.73080000 1.73231538 0.05234946 1220 1011495600 2002.01.20 03:00 1.71540000 1.67290000 1.66740000 1.72250000 1.72665677 0.05599318 1399 1012100400 2002.01.27 03:00 1.67170000 1.68980000 1.65710000 1.71150000 1.72314660 0.05777046 1655 1012705200 2002.02.03 03:00 1.69290000 1.70860000 1.68600000 1.71830000 1.72176121 0.05659522 1237 1013310000 2002.02.10 03:00 1.70230000 1.68610000 1.67850000 1.72750000 1.71836491 0.04501271 1598 1013914800 2002.02.17 03:00 1.68770000 1.70730000 1.67510000 1.71280000 1.71731111 0.03356740 1307 1014519600 2002.02.24 03:00 1.70330000 1.66390000 1.66290000 1.70830000 1.71222433 0.03092775 1458 1015124400 2002.03.03 03:00 1.65910000 1.66930000 1.65870000 1.68630000 1.70813630 0.03071468 1420 1015729200 2002.03.10 03:00 1.67250000 1.67700000 1.67210000 1.69340000 1.70517094 0.02798477 1031 1016334000 2002.03.17 03:00 1.67410000 1.65250000 1.64370000 1.68910000 1.70015466 0.02628509 1555 1016938800 2002.03.24 03:00 1.65210000 1.63220000 1.62370000 1.66750000 1.69368279 0.02931346 1098 1018148400 2002.04.07 03:00 1.66040000 1.64750000 1.63840000 1.66930000 1.68928443 0.03161398 1151 1018753200 2002.04.14 03:00 1.64710000 1.64880000 1.63600000 1.66910000 1.68542877 0.03352632 1401 1019358000 2002.04.21 03:00 1.64760000 1.65800000 1.63790000 1.65880000 1.68281650 0.03387865 851 1019962800 2002.04.28 03:00 1.65830000 1.69770000 1.65160000 1.70060000 1.68423398 0.03226256 1229 1020567600 2002.05.05 03:00 1.69450000 1.67730000 1.66870000 1.70470000 1.68357360 0.03016796 1149 1021172400 2002.05.12 03:00 1.67730000 1.66530000 1.64390000 1.67980000 1.68183326 0.02723213 1205 1021777200 2002.05.19 03:00 1.66440000 1.65160000 1.64650000 1.67280000 1.67895390 0.02544193 1209 1022382000 2002.05.26 03:00 1.65120000 1.64350000 1.64060000 1.66610000 1.67557734 0.02486654 1318 1022986800 2002.06.02 03:00 1.64450000 1.64850000 1.62560000 1.65430000 1.67299854 0.02356713 1390 1023591600 2002.06.09 03:00 1.64920000 1.68630000 1.64550000 1.69600000 1.67426535 0.02187843 1372 1024196400 2002.06.16 03:00 1.68530000 1.69010000 1.67360000 1.69920000 1.67577341 0.02249560 1577 1024801200 2002.06.23 03:00 1.68940000 1.75710000 1.68220000 1.77220000 1.68351880 0.03038434 3268 1026010800 2002.07.07 03:00 1.74410000 1.76810000 1.71550000 1.78130000 1.69157415 0.03780146 2243 1026615600 2002.07.14 03:00 1.77280000 1.81350000 1.76200000 1.83810000 1.70318614 0.05009928 2273 1027220400 2002.07.21 03:00 1.81200000 1.83620000 1.81160000 1.86040000 1.71585413 0.06251439 2241 1027825200 2002.07.28 03:00 1.83930000 1.82750000 1.78450000 1.84550000 1.72648707 0.07001307 2087 1028430000 2002.08.04 03:00 1.83010000 1.80850000 1.79960000 1.86430000 1.73429782 0.07403570 2307 1029034800 2002.08.11 03:00 1.81010000 1.80570000 1.78990000 1.84910000 1.74109803 0.07705801 1996 1029639600 2002.08.18 03:00 1.79720000 1.78920000 1.78160000 1.81370000 1.74567917 0.07679293 1578 1030244400 2002.08.25 03:00 1.78880000 1.78060000 1.75760000 1.79510000 1.74900496 0.07390892 1775 1030849200 2002.09.01 03:00 1.78140000 1.79060000 1.77150000 1.84250000 1.75296639 0.07199076 2170 1031454000 2002.09.08 03:00 1.79030000 1.76350000 1.76100000 1.79920000 1.75396959 0.06838744 1579 1032058800 2002.09.15 03:00 1.72190000 1.79790000 1.72190000 1.80110000 1.75815344 0.06637718 2100 1032663600 2002.09.22 03:00 1.79630000 1.80140000 1.78340000 1.81050000 1.76227216 0.06633138 1673 1033268400 2002.09.29 03:00 1.78340000 1.78890000 1.78340000 1.82950000 1.76480815 0.06414090 1581 1033873200 2002.10.06 03:00 1.79030000 1.79850000 1.77670000 1.81160000 1.76801690 0.06084181 1464 1034478000 2002.10.13 03:00 1.79460000 1.76640000 1.74600000 1.82000000 1.76786291 0.05499328 3838 1035082800 2002.10.20 03:00 1.76560000 1.75410000 1.74130000 1.78140000 1.76655215 0.04772067 1975 1035687600 2002.10.27 03:00 1.75590000 1.77920000 1.74340000 1.79850000 1.76775671 0.03946012 2481 1036292400 2002.11.03 03:00 1.78050000 1.79140000 1.74910000 1.79720000 1.77000845 0.03433388 2834 1036897200 2002.11.10 03:00 1.79260000 1.78920000 1.77190000 1.81620000 1.77183622 0.02840516 2184 1037502000 2002.11.17 03:00 1.78910000 1.76680000 1.75130000 1.81360000 1.77135658 0.02856121 2908 1038106800 2002.11.24 03:00 1.76670000 1.77330000 1.75130000 1.79850000 1.77154167 0.02842745 2482 1038711600 2002.12.01 03:00 1.77300000 1.79920000 1.75760000 1.80790000 1.77417579 0.02580515 2093 1039316400 2002.12.08 03:00 1.79850000 1.81130000 1.78310000 1.81550000 1.77771143 0.02118984 1572 1039921200 2002.12.15 03:00 1.80920000 1.82220000 1.79780000 1.83530000 1.78194844 0.01863352 2135 1040526000 2002.12.22 03:00 1.82010000 1.85920000 1.81160000 1.86160000 1.78930573 0.02291204 1725 1041130800 2002.12.29 03:00 1.86710000 1.83520000 1.82980000 1.87290000 1.79367661 0.02458613 2195 1041735600 2003.01.05 03:00 1.83530000 1.81320000 1.79980000 1.84520000 1.79553598 0.02498796 2233 1042340400 2003.01.12 03:00 1.81160000 1.80070000 1.79110000 1.81930000 1.79602779 0.02480400 1946 1042945200 2003.01.19 03:00 1.80040000 1.82820000 1.79840000 1.83930000 1.79909181 0.02586522 1747 1043550000 2003.01.26 03:00 1.83010000 1.83300000 1.81930000 1.85930000 1.80232116 0.02578214 2571 1044154800 2003.02.02 03:00 1.83060000 1.83340000 1.81240000 1.85930000 1.80528105 0.02685661 2363 1044759600 2003.02.09 03:00 1.83300000 1.82120000 1.79210000 1.83500000 1.80679714 0.02723440 1887 1045364400 2003.02.16 03:00 1.82110000 1.80200000 1.79490000 1.82180000 1.80634027 0.02691460 1253 1045969200 2003.02.23 03:00 1.80190000 1.77260000 1.76920000 1.80280000 1.80312691 0.02764898 1388 1046574000 2003.03.02 03:00 1.77400000 1.79380000 1.76260000 1.79930000 1.80223864 0.02652624 1267 1047178800 2003.03.09 03:00 1.79440000 1.79640000 1.78300000 1.85970000 1.80168258 0.02437325 2630 1047783600 2003.03.16 03:00 1.79640000 1.77910000 1.77700000 1.80930000 1.79953185 0.02485515 1949 1048388400 2003.03.23 03:00 1.78170000 1.79360000 1.76590000 1.81440000 1.79896692 0.02498124 2343 1048993200 2003.03.30 03:00 1.79510000 1.78590000 1.77660000 1.81080000 1.79772245 0.02543464 1664 1049598000 2003.04.06 03:00 1.78530000 1.77410000 1.76210000 1.78970000 1.79547269 0.02590421 1514 1050202800 2003.04.13 03:00 1.77930000 1.76910000 1.76620000 1.78990000 1.79296101 0.02722623 1425 1050807600 2003.04.20 03:00 1.77070000 1.78860000 1.76190000 1.79440000 1.79254567 0.02740396 1360 1051412400 2003.04.27 03:00 1.78880000 1.77570000 1.76710000 1.79480000 1.79094132 0.02804385 1358 1052017200 2003.05.04 03:00 1.77570000 1.77970000 1.76730000 1.79320000 1.78987072 0.02771603 1416 1052622000 2003.05.11 03:00 1.77970000 1.77330000 1.76560000 1.79200000 1.78829256 0.02383196 1779 1053226800 2003.05.18 03:00 1.77230000 1.79130000 1.76870000 1.79930000 1.78857898 0.02131897 1576 1053831600 2003.05.25 03:00 1.79130000 1.80430000 1.78300000 1.83620000 1.79007622 0.02049778 1881 1054436400 2003.06.01 03:00 1.79940000 1.77360000 1.75070000 1.81090000 1.78850706 0.02100295 2195 1055041200 2003.06.08 03:00 1.77360000 1.77490000 1.76070000 1.78960000 1.78721115 0.01947242 1829 1055646000 2003.06.15 03:00 1.77690000 1.73570000 1.72890000 1.78210000 1.78230532 0.02045395 1385 1056250800 2003.06.22 03:00 1.73670000 1.71450000 1.70960000 1.74470000 1.77584767 0.02300541 1166 1056855600 2003.06.29 03:00 1.71500000 1.69280000 1.67880000 1.71930000 1.76793837 0.02823940 1199 1057460400 2003.07.06 03:00 1.69150000 1.71250000 1.66240000 1.74930000 1.76265853 0.03054511 4234 1058065200 2003.07.13 03:00 1.70620000 1.73760000 1.70200000 1.74500000 1.76027200 0.03142336 1573 1058670000 2003.07.20 03:00 1.74190000 1.73270000 1.71870000 1.74860000 1.75764609 0.03157727 1242 1059274800 2003.07.27 03:00 1.73430000 1.72760000 1.71430000 1.74600000 1.75478456 0.03152109 1519 1059879600 2003.08.03 03:00 1.72930000 1.73400000 1.72510000 1.77080000 1.75280508 0.03169451 2118 1060473600 2003.08.10 00:00 1.73180000 1.70690000 1.70360000 1.73760000 1.74843317 0.03253236 57447 1061078400 2003.08.17 00:00 1.69710000 1.66750000 1.66540000 1.70100000 1.74072525 0.03705864 48331 1061683200 2003.08.24 00:00 1.66900000 1.69790000 1.66530000 1.70940000 1.73664665 0.03816880 66432 1062288000 2003.08.31 00:00 1.69820000 1.71420000 1.68800000 1.71870000 1.73450888 0.03815551 30092 1062892800 2003.09.07 00:00 1.71480000 1.70180000 1.69060000 1.71760000 1.73139374 0.03729499 29078 1063497600 2003.09.14 00:00 1.69920000 1.69040000 1.68130000 1.70610000 1.72748958 0.03749429 39013 1064102400 2003.09.21 00:00 1.69110000 1.70120000 1.67960000 1.70430000 1.72498581 0.03631930 27597 1065312000 2003.10.05 00:00 1.70500000 1.70560000 1.69350000 1.71710000 1.72313954 0.03503954 42297 1065916800 2003.10.12 00:00 1.70470000 1.68620000 1.67550000 1.71120000 1.71962149 0.03252962 31763 1066521600 2003.10.19 00:00 1.68670000 1.67750000 1.67460000 1.68830000 1.71560992 0.02759350 7556 1067126400 2003.10.26 00:00 1.66040000 1.63640000 1.63350000 1.66270000 1.70806612 0.02898163 26168 1067731200 2003.11.02 00:00 1.63710000 1.62440000 1.60460000 1.65050000 1.70009792 0.02999122 57493 1068336000 2003.11.09 00:00 1.61970000 1.63410000 1.60080000 1.63870000 1.69381240 0.03204162 34806 1068940800 2003.11.16 00:00 1.63950000 1.64650000 1.63670000 1.65760000 1.68930646 0.03340154 53280 1069545600 2003.11.23 00:00 1.64810000 1.65650000 1.63140000 1.66410000 1.68618203 0.03435558 31718 1070150400 2003.11.30 00:00 1.66070000 1.65240000 1.63750000 1.66200000 1.68296470 0.03486522 41370 1070755200 2003.12.07 00:00 1.65200000 1.64860000 1.64390000 1.65770000 1.67969187 0.03362382 11114 1071360000 2003.12.14 00:00 1.65700000 1.68120000 1.65360000 1.68770000 1.67983550 0.03146816 33294 1071964800 2003.12.21 00:00 1.68170000 1.67770000 1.67180000 1.69520000 1.67963212 0.02958562 21247 1072569600 2003.12.28 00:00 1.67690000 1.66050000 1.65740000 1.68390000 1.67781001 0.02695061 22028 1073174400 2004.01.04 00:00 1.66050000 1.65040000 1.63670000 1.66700000 1.67519953 0.02627736 36529 1073779200 2004.01.11 00:00 1.65280000 1.62270000 1.61540000 1.65610000 1.67019958 0.02795443 51434 1074384000 2004.01.18 00:00 1.62220000 1.63140000 1.62150000 1.64430000 1.66650438 0.02816863 49588 1074988800 2004.01.25 00:00 1.63120000 1.63310000 1.61050000 1.64380000 1.66332301 0.02664908 57887 1075593600 2004.02.01 00:00 1.63330000 1.64840000 1.62890000 1.65640000 1.66190177 0.02519748 40502 1076198400 2004.02.08 00:00 1.64700000 1.61290000 1.61100000 1.65050000 1.65723494 0.02580667 41914 1076803200 2004.02.15 00:00 1.61220000 1.62620000 1.60320000 1.63650000 1.65427923 0.02423257 55226 1077408000 2004.02.22 00:00 1.62580000 1.61450000 1.60910000 1.63180000 1.65049073 0.02206520 72994 1078012800 2004.02.29 00:00 1.61540000 1.62840000 1.59560000 1.63700000 1.64838685 0.02052370 77124 1078617600 2004.03.07 00:00 1.63050000 1.66590000 1.61420000 1.69410000 1.65005477 0.02040175 69240 1079222400 2004.03.14 00:00 1.67160000 1.64190000 1.63760000 1.68020000 1.64927813 0.01999251 70626 1079827200 2004.03.21 00:00 1.64180000 1.62420000 1.61890000 1.65020000 1.64688973 0.01937312 52932 1080432000 2004.03.28 00:00 1.62420000 1.60300000 1.59440000 1.63260000 1.64270976 0.02084140 49885 1081036800 2004.04.04 00:00 1.60140000 1.58400000 1.57830000 1.60560000 1.63711835 0.02422320 38598 1081641600 2004.04.11 00:00 1.58500000 1.61240000 1.56860000 1.63250000 1.63476422 0.02446958 46783 1082246400 2004.04.18 00:00 1.61140000 1.61420000 1.60500000 1.63530000 1.63280573 0.02460710 54545 1082851200 2004.04.25 00:00 1.61720000 1.66190000 1.61160000 1.66720000 1.63557661 0.02514540 52159 1083456000 2004.05.02 00:00 1.65940000 1.68910000 1.64990000 1.69480000 1.64067408 0.02649320 47008 1084060800 2004.05.09 00:00 1.69200000 1.71910000 1.68750000 1.72950000 1.64814321 0.03237916 49564 1084665600 2004.05.16 00:00 1.71890000 1.71650000 1.70850000 1.76890000 1.65465338 0.03771853 50300 1085270400 2004.05.23 00:00 1.71390000 1.71060000 1.70220000 1.72540000 1.65998163 0.04160103 45378 1085875200 2004.05.30 00:00 1.71350000 1.76500000 1.69990000 1.78330000 1.66998338 0.05009585 47993 1086480000 2004.06.06 00:00 1.76100000 1.73360000 1.72920000 1.76990000 1.67604211 0.05341174 40159 1087084800 2004.06.13 00:00 1.73150000 1.76180000 1.72980000 1.77780000 1.68420952 0.05856315 62169 1087689600 2004.06.20 00:00 1.75860000 1.73800000 1.72900000 1.76770000 1.68933243 0.06100306 37860 1088294400 2004.06.27 00:00 1.74030000 1.72650000 1.71870000 1.76070000 1.69287220 0.06028862 42056 1088899200 2004.07.04 00:00 1.71810000 1.71930000 1.70730000 1.72580000 1.69538913 0.05946558 34628 1089504000 2004.07.11 00:00 1.71650000 1.70060000 1.69690000 1.71760000 1.69588540 0.05678985 43624 1090108800 2004.07.18 00:00 1.70020000 1.70430000 1.69010000 1.72790000 1.69668679 0.05495136 77882 1090713600 2004.07.25 00:00 1.70740000 1.71100000 1.70160000 1.73520000 1.69804996 0.05487422 92411 1091318400 2004.08.01 00:00 1.71440000 1.72030000 1.70070000 1.72390000 1.70016901 0.05397811 90006 1091923200 2004.08.08 00:00 1.72090000 1.72570000 1.70690000 1.73150000 1.70260053 0.05181316 66256 1092528000 2004.08.15 00:00 1.70100000 1.70210000 1.69750000 1.70420000 1.70255286 0.04678070 68130 1093132800 2004.08.22 00:00 1.70170000 1.70950000 1.69270000 1.72590000 1.70321449 0.03850404 74115 1093737600 2004.08.29 00:00 1.71160000 1.74440000 1.70810000 1.75310000 1.70713692 0.03298991 61874 1094342400 2004.09.05 00:00 1.74380000 1.76390000 1.73660000 1.77800000 1.71254293 0.02636627 71046 1094947200 2004.09.12 00:00 1.76180000 1.74670000 1.73460000 1.76510000 1.71579598 0.02349922 55254 1095552000 2004.09.19 00:00 1.74330000 1.71800000 1.71480000 1.76160000 1.71600589 0.02263245 68434 1096156800 2004.09.26 00:00 1.72030000 1.71000000 1.70650000 1.72990000 1.71543390 0.02292944 63343 1096761600 2004.10.03 00:00 1.71260000 1.68860000 1.68570000 1.71570000 1.71287829 0.02484160 64677 1097366400 2004.10.10 00:00 1.68310000 1.68880000 1.68040000 1.69520000 1.71058512 0.02648895 59809 1097971200 2004.10.17 00:00 1.71000000 1.71330000 1.70450000 1.72640000 1.71084368 0.02342007 76551 1098576000 2004.10.24 00:00 1.71300000 1.71450000 1.70740000 1.71940000 1.71119190 0.02273249 78488 1099180800 2004.10.31 00:00 1.71010000 1.69950000 1.69030000 1.71340000 1.71007839 0.02025521 70979 1099785600 2004.11.07 00:00 1.69820000 1.68640000 1.68170000 1.71260000 1.70782330 0.02061845 67205 1100390400 2004.11.14 00:00 1.68660000 1.66170000 1.65780000 1.68910000 1.70343061 0.02377035 66617 1100995200 2004.11.21 00:00 1.66090000 1.68190000 1.65940000 1.68480000 1.70138007 0.02459589 61564 1101600000 2004.11.28 00:00 1.68100000 1.72070000 1.67990000 1.72760000 1.70322007 0.02435519 76546 1102204800 2004.12.05 00:00 1.76310000 1.76020000 1.75420000 1.76950000 1.70864673 0.02597786 70181 1102809600 2004.12.12 00:00 1.76250000 1.74570000 1.73730000 1.76660000 1.71217561 0.02664887 85395 1103414400 2004.12.19 00:00 1.74300000 1.75960000 1.73960000 1.76840000 1.71669222 0.02820627 48329 1104019200 2004.12.26 00:00 1.75910000 1.73460000 1.72740000 1.76170000 1.71839772 0.02842019 33104 1104624000 2005.01.02 00:00 1.73350000 1.72350000 1.71900000 1.74380000 1.71888365 0.02820979 63244 1105228800 2005.01.09 00:00 1.72340000 1.72750000 1.71540000 1.73670000 1.71970426 0.02819228 80682 1105833600 2005.01.16 00:00 1.72840000 1.69510000 1.69030000 1.73470000 1.71736099 0.02806142 76134 1106438400 2005.01.23 00:00 1.69380000 1.68250000 1.67310000 1.70230000 1.71404090 0.02686225 73515 1107043200 2005.01.30 00:00 1.68160000 1.67040000 1.66860000 1.69420000 1.70988462 0.02720086 69740 1107648000 2005.02.06 00:00 1.67480000 1.63690000 1.63550000 1.67800000 1.70293371 0.03137379 71675 1108252800 2005.02.13 00:00 1.63910000 1.65810000 1.63540000 1.66960000 1.69866383 0.03311549 68954 1108857600 2005.02.20 00:00 1.65400000 1.68410000 1.65260000 1.68740000 1.69727680 0.03337738 71204 1109462400 2005.02.27 00:00 1.68310000 1.67410000 1.66600000 1.69010000 1.69506948 0.03407194 71451 1110067200 2005.03.06 00:00 1.67630000 1.69650000 1.66210000 1.70530000 1.69520572 0.03380640 77409 1110672000 2005.03.13 00:00 1.69830000 1.67630000 1.67420000 1.70170000 1.69340518 0.03403219 32243 1111276800 2005.03.20 00:00 1.67740000 1.67970000 1.66530000 1.68540000 1.69209992 0.03433417 36865 1111881600 2005.03.27 00:00 1.67860000 1.67390000 1.66910000 1.68490000 1.69036660 0.03484658 55539 1112486400 2005.04.03 00:00 1.67610000 1.67570000 1.66710000 1.68770000 1.68896978 0.03473914 58419 1113091200 2005.04.10 00:00 1.67510000 1.68250000 1.65520000 1.68360000 1.68835361 0.03489644 66890 1113696000 2005.04.17 00:00 1.67990000 1.67200000 1.66830000 1.70410000 1.68679612 0.03468911 68627 1114300800 2005.04.24 00:00 1.67040000 1.64760000 1.64430000 1.67500000 1.68306316 0.03236076 64774 1114905600 2005.05.01 00:00 1.64830000 1.65330000 1.64490000 1.67040000 1.68022857 0.03025662 55746 1115510400 2005.05.08 00:00 1.65640000 1.65910000 1.64740000 1.66620000 1.67821633 0.02503210 65961 1116115200 2005.05.15 00:00 1.65790000 1.66070000 1.65590000 1.67470000 1.67654811 0.02190809 61646 1116720000 2005.05.22 00:00 1.64940000 1.64840000 1.64510000 1.65080000 1.67386733 0.01990020 69213 1117324800 2005.05.29 00:00 1.64560000 1.61680000 1.61430000 1.64810000 1.66843235 0.01928552 171556 1117929600 2005.06.05 00:00 1.61790000 1.59130000 1.58750000 1.62040000 1.66108641 0.02435629 153268 1118534400 2005.06.12 00:00 1.58830000 1.57980000 1.56250000 1.59280000 1.65334485 0.02991939 175928 1119139200 2005.06.19 00:00 1.57260000 1.57280000 1.55340000 1.57590000 1.64567391 0.03525483 181702 1119744000 2005.06.26 00:00 1.57280000 1.59300000 1.57060000 1.59890000 1.64065735 0.03800256 171371 1120348800 2005.07.03 00:00 1.58710000 1.61250000 1.58410000 1.61900000 1.63797570 0.03889140 263220 1120953600 2005.07.10 00:00 1.61180000 1.60650000 1.60300000 1.62230000 1.63497801 0.03871124 171151 1121558400 2005.07.17 00:00 1.60660000 1.57890000 1.57470000 1.61400000 1.62963725 0.04061174 200174 1122163200 2005.07.24 00:00 1.58300000 1.60170000 1.57690000 1.60390000 1.62697656 0.03867515 251412 1122768000 2005.07.31 00:00 1.60330000 1.60800000 1.58990000 1.60990000 1.62516927 0.03753523 283815 1123372800 2005.08.07 00:00 1.60810000 1.60940000 1.60350000 1.63000000 1.62366743 0.03579088 200348 1123977600 2005.08.14 00:00 1.61250000 1.61930000 1.60060000 1.62330000 1.62325149 0.03400900 71811 1124582400 2005.08.21 00:00 1.61790000 1.62470000 1.61170000 1.62870000 1.62338944 0.03193058 56225 1125187200 2005.08.28 00:00 1.62670000 1.63890000 1.62330000 1.64420000 1.62486664 0.02949351 66171 1125792000 2005.09.04 00:00 1.64120000 1.60310000 1.60170000 1.64180000 1.62279362 0.02740834 59493 1126396800 2005.09.11 00:00 1.60020000 1.59380000 1.58450000 1.60300000 1.62003233 0.02682038 68414 1127001600 2005.09.18 00:00 1.58730000 1.59100000 1.57520000 1.60010000 1.61726734 0.02570970 65607 1127606400 2005.09.25 00:00 1.58950000 1.57630000 1.57290000 1.59820000 1.61336569 0.02423631 66737 1128211200 2005.10.02 00:00 1.57700000 1.60320000 1.55910000 1.60900000 1.61239753 0.02150151 64945 1128816000 2005.10.09 00:00 1.60220000 1.60740000 1.58600000 1.61000000 1.61192157 0.01971121 61946 1129420800 2005.10.16 00:00 1.60310000 1.59680000 1.58780000 1.61050000 1.61048142 0.01917605 67762 1130025600 2005.10.23 00:00 1.59580000 1.60910000 1.59130000 1.61500000 1.61034986 0.01862858 64459 1130630400 2005.10.30 00:00 1.60880000 1.61360000 1.60080000 1.63010000 1.61065940 0.01747951 64225 1131235200 2005.11.06 00:00 1.61390000 1.59910000 1.59300000 1.61520000 1.60955850 0.01509273 63323 1131840000 2005.11.13 00:00 1.60060000 1.60370000 1.59260000 1.60910000 1.60900055 0.01452083 111614 1132444800 2005.11.20 00:00 1.60690000 1.59370000 1.59080000 1.61090000 1.60754335 0.01446496 67844 1133049600 2005.11.27 00:00 1.59570000 1.56480000 1.56290000 1.60260000 1.60347256 0.01644826 66403 1133654400 2005.12.04 00:00 1.56630000 1.57410000 1.56120000 1.58070000 1.60067517 0.01675581 80304 1134259200 2005.12.11 00:00 1.57370000 1.61460000 1.57030000 1.61820000 1.60200135 0.01697158 92526 1134864000 2005.12.18 00:00 1.61490000 1.63020000 1.60820000 1.63330000 1.60468693 0.01805590 59634 1135468800 2005.12.25 00:00 1.62450000 1.61480000 1.60630000 1.63760000 1.60565008 0.01824886 35468 1136073600 2006.01.01 00:00 1.61390000 1.61140000 1.60950000 1.62820000 1.60619769 0.01811973 50800 1136678400 2006.01.08 00:00 1.61270000 1.60700000 1.59740000 1.61510000 1.60627410 0.01765891 83113 1137283200 2006.01.15 00:00 1.61000000 1.62230000 1.60120000 1.62540000 1.60780038 0.01698113 86790 1137888000 2006.01.22 00:00 1.62170000 1.61100000 1.60950000 1.64060000 1.60810510 0.01707214 92175 1138492800 2006.01.29 00:00 1.61510000 1.60520000 1.59930000 1.61760000 1.60782843 0.01669142 83864 1139097600 2006.02.05 00:00 1.60510000 1.61380000 1.60380000 1.62580000 1.60839715 0.01647283 78643 1139702400 2006.02.12 00:00 1.61390000 1.61470000 1.60260000 1.61990000 1.60899742 0.01502124 80789 1140307200 2006.02.19 00:00 1.61390000 1.60500000 1.60380000 1.62140000 1.60861671 0.01491059 84894 1140912000 2006.02.26 00:00 1.60690000 1.61630000 1.59680000 1.61860000 1.60934846 0.01514861 91592 1141516800 2006.03.05 00:00 1.61750000 1.62800000 1.61320000 1.63130000 1.61112479 0.01575745 103924 1142121600 2006.03.12 00:00 1.62710000 1.67650000 1.62260000 1.67890000 1.61735100 0.02241054 90534 1142726400 2006.03.19 00:00 1.67260000 1.69680000 1.67170000 1.69980000 1.62491757 0.03012801 113800 1143331200 2006.03.26 00:00 1.69840000 1.69260000 1.68810000 1.71240000 1.63136352 0.03479394 128202 1143936000 2006.04.02 00:00 1.69200000 1.66620000 1.66120000 1.70580000 1.63468128 0.03605370 171146 1144540800 2006.04.09 00:00 1.66800000 1.66330000 1.64980000 1.66900000 1.63740687 0.03618364 95033 1145145600 2006.04.16 00:00 1.66520000 1.65760000 1.65280000 1.67460000 1.63933003 0.03307761 116673 1145750400 2006.04.23 00:00 1.65660000 1.66070000 1.65040000 1.67230000 1.64136526 0.03040318 111263 1146355200 2006.04.30 00:00 1.66490000 1.64880000 1.63680000 1.66640000 1.64207333 0.02996374 131175 1146960000 2006.05.07 00:00 1.64880000 1.67080000 1.64400000 1.67360000 1.64480921 0.03091235 140799 1147564800 2006.05.14 00:00 1.67110000 1.68660000 1.66840000 1.68970000 1.64878928 0.03209768 152988 1148169600 2006.05.21 00:00 1.68590000 1.68050000 1.67650000 1.71300000 1.65180935 0.03217907 139145 1148774400 2006.05.28 00:00 1.68370000 1.71850000 1.67810000 1.72500000 1.65816084 0.03461862 105354 1149379200 2006.06.04 00:00 1.72060000 1.68920000 1.68300000 1.73590000 1.66111695 0.03477249 166538 1149984000 2006.06.11 00:00 1.68780000 1.71040000 1.68160000 1.71400000 1.66581057 0.03516806 161532 1150588800 2006.06.18 00:00 1.71360000 1.70990000 1.69910000 1.72210000 1.67000957 0.03423653 143486 1151193600 2006.06.25 00:00 1.71210000 1.72110000 1.70470000 1.72640000 1.67487532 0.03408630 152590 1151798400 2006.07.02 00:00 1.72030000 1.70390000 1.70270000 1.72700000 1.67763958 0.03208036 72401 1152403200 2006.07.09 00:00 1.70490000 1.67960000 1.67500000 1.70800000 1.67782628 0.02766032 78496 1153008000 2006.07.16 00:00 1.68060000 1.68790000 1.66300000 1.68860000 1.67878569 0.02393640 83480 1153612800 2006.07.23 00:00 1.68770000 1.66220000 1.65780000 1.69000000 1.67720610 0.02184499 73096 1154217600 2006.07.30 00:00 1.66470000 1.68230000 1.66120000 1.68750000 1.67769123 0.02171838 73793 1154822400 2006.08.06 00:00 1.68060000 1.66180000 1.65730000 1.69330000 1.67617778 0.02198849 89718 1155427200 2006.08.13 00:00 1.66250000 1.69090000 1.65840000 1.69320000 1.67757990 0.02155864 71175 1156032000 2006.08.20 00:00 1.69030000 1.68700000 1.67080000 1.69670000 1.67847705 0.02127557 67031 1156636800 2006.08.27 00:00 1.68650000 1.67450000 1.67100000 1.69140000 1.67809828 0.02112842 58779 1157241600 2006.09.03 00:00 1.67530000 1.68100000 1.65980000 1.68290000 1.67837464 0.02053956 68464 1157846400 2006.09.10 00:00 1.68120000 1.68330000 1.67890000 1.69530000 1.67884372 0.02000137 82332 1158451200 2006.09.17 00:00 1.68100000 1.70400000 1.67680000 1.70800000 1.68123956 0.01850260 121513 1159056000 2006.09.24 00:00 1.70490000 1.70170000 1.68430000 1.70750000 1.68318817 0.01800855 81252 1159660800 2006.10.01 00:00 1.70190000 1.69590000 1.69320000 1.71510000 1.68439882 0.01771096 80057 1160265600 2006.10.08 00:00 1.69640000 1.66580000 1.66380000 1.69930000 1.68262750 0.01884477 78333 1160870400 2006.10.15 00:00 1.66630000 1.66300000 1.65690000 1.67030000 1.68075822 0.01824185 78958 1161475200 2006.10.22 00:00 1.66310000 1.65710000 1.64900000 1.66490000 1.67850505 0.01966289 104049 1162080000 2006.10.29 00:00 1.65680000 1.65190000 1.64350000 1.65830000 1.67597124 0.02003924 119583 1162684800 2006.11.05 00:00 1.65200000 1.67350000 1.64740000 1.67850000 1.67573588 0.01862629 125769 1163289600 2006.11.12 00:00 1.67410000 1.66820000 1.66420000 1.68380000 1.67501818 0.01586696 100081 1163894400 2006.11.19 00:00 1.66820000 1.68140000 1.66170000 1.68420000 1.67562597 0.01446579 75115 1164499200 2006.11.26 00:00 1.68430000 1.69180000 1.67280000 1.69290000 1.67716636 0.01469039 109301 1165104000 2006.12.03 00:00 1.69160000 1.68050000 1.67910000 1.69820000 1.67748385 0.01449979 107723 1165708800 2006.12.10 00:00 1.67870000 1.67340000 1.66880000 1.68990000 1.67709491 0.01415277 108470 1166313600 2006.12.17 00:00 1.67310000 1.67410000 1.67150000 1.68920000 1.67680968 0.01414267 76709 1166918400 2006.12.24 00:00 1.66990000 1.67050000 1.66090000 1.67860000 1.67620876 0.01389618 51525 1167523200 2006.12.31 00:00 1.66620000 1.66780000 1.65950000 1.67400000 1.67540792 0.01372110 53362 1168128000 2007.01.07 00:00 1.66910000 1.64870000 1.64730000 1.67070000 1.67286431 0.01495562 72085 1168732800 2007.01.14 00:00 1.64750000 1.64080000 1.63930000 1.65610000 1.66981057 0.01701453 61702 1169337600 2007.01.21 00:00 1.64140000 1.66930000 1.63660000 1.67390000 1.66976194 0.01683962 70607 1169942400 2007.01.28 00:00 1.66910000 1.67270000 1.66600000 1.68650000 1.67004176 0.01653263 68132 1170547200 2007.02.04 00:00 1.67280000 1.67320000 1.66370000 1.67680000 1.67034254 0.01468480 56752 1171152000 2007.02.11 00:00 1.67340000 1.66880000 1.66810000 1.68230000 1.67019563 0.01289760 60445 1171756800 2007.02.18 00:00 1.67000000 1.66170000 1.65710000 1.67630000 1.66938653 0.01155654 51077 1172361600 2007.02.25 00:00 1.66360000 1.68660000 1.65830000 1.68710000 1.67102590 0.01234910 65390 1172966400 2007.03.04 00:00 1.68870000 1.68030000 1.67650000 1.70310000 1.67190915 0.01252407 64207 1173571200 2007.03.11 00:00 1.68020000 1.67210000 1.67020000 1.69220000 1.67192733 0.01208078 63960 1174176000 2007.03.18 00:00 1.67450000 1.64930000 1.64730000 1.67780000 1.66977234 0.01220001 58980 1174780800 2007.03.25 00:00 1.64810000 1.65060000 1.64240000 1.66100000 1.66794641 0.01293703 52941 1175385600 2007.04.01 00:00 1.65050000 1.63880000 1.62860000 1.65270000 1.66517056 0.01468783 48503 1175990400 2007.04.08 00:00 1.63760000 1.62340000 1.62090000 1.63960000 1.66119241 0.01737937 53808 1176595200 2007.04.15 00:00 1.62560000 1.62190000 1.61930000 1.63880000 1.65745028 0.01861836 54848 1177200000 2007.04.22 00:00 1.62300000 1.64380000 1.62100000 1.64960000 1.65615025 0.01833382 56053 1177804800 2007.04.29 00:00 1.64460000 1.65450000 1.63870000 1.65870000 1.65599308 0.01794807 55287 1178409600 2007.05.06 00:00 1.65520000 1.62650000 1.62150000 1.65610000 1.65318422 0.01890836 53492 1179014400 2007.05.13 00:00 1.62680000 1.63960000 1.62090000 1.64430000 1.65189048 0.01889156 50686 1179619200 2007.05.20 00:00 1.63880000 1.64240000 1.62950000 1.64390000 1.65098663 0.01876202 49431 1180224000 2007.05.27 00:00 1.64200000 1.61480000 1.61340000 1.64750000 1.64754028 0.02080914 44301 1180828800 2007.06.03 00:00 1.61330000 1.58360000 1.58200000 1.61940000 1.64145073 0.02619757 60836 1181433600 2007.06.10 00:00 1.58320000 1.58860000 1.57720000 1.59470000 1.63641733 0.02906606 53786 1182038400 2007.06.17 00:00 1.59190000 1.59120000 1.57830000 1.59480000 1.63211092 0.03058897 47035 1182643200 2007.06.24 00:00 1.58800000 1.59580000 1.58000000 1.60870000 1.62865273 0.03099994 57841 1183248000 2007.07.01 00:00 1.59440000 1.58790000 1.58380000 1.59470000 1.62477152 0.03177567 46854 1183852800 2007.07.08 00:00 1.58860000 1.58500000 1.58190000 1.60530000 1.62098376 0.03264546 59383 1184457600 2007.07.15 00:00 1.58240000 1.57180000 1.56510000 1.58390000 1.61629959 0.03182961 53918 1185062400 2007.07.22 00:00 1.57180000 1.59970000 1.54730000 1.60270000 1.61471868 0.02886766 74728 1185667200 2007.07.29 00:00 1.60000000 1.61100000 1.59140000 1.61640000 1.61436452 0.02589290 90896 1186272000 2007.08.05 00:00 1.61780000 1.61990000 1.59290000 1.62600000 1.61489171 0.02471929 83131 1186876800 2007.08.12 00:00 1.61860000 1.68970000 1.61120000 1.74480000 1.62201630 0.02924068 132775 1187481600 2007.08.19 00:00 1.69150000 1.65280000 1.64500000 1.70940000 1.62494809 0.03041677 103347 1188086400 2007.08.26 00:00 1.64940000 1.66380000 1.64000000 1.68400000 1.62864827 0.03250618 99490 1188691200 2007.09.02 00:00 1.66990000 1.66470000 1.64080000 1.67220000 1.63208177 0.03436907 77719 1189296000 2007.09.09 00:00 1.66600000 1.64710000 1.64450000 1.68520000 1.63351207 0.03489847 86616 1189900800 2007.09.16 00:00 1.64640000 1.62930000 1.61720000 1.67500000 1.63311092 0.03444263 82945 1190505600 2007.09.23 00:00 1.62540000 1.60630000 1.60240000 1.63650000 1.63055750 0.03399684 69032 1191110400 2007.09.30 00:00 1.60640000 1.57460000 1.57120000 1.61100000 1.62522822 0.03437293 75047 1191715200 2007.10.07 00:00 1.57190000 1.56890000 1.56360000 1.58270000 1.61986362 0.03486740 71966 1192320000 2007.10.14 00:00 1.56600000 1.60350000 1.56290000 1.60720000 1.61830518 0.03471329 97137 1192924800 2007.10.21 00:00 1.61180000 1.56680000 1.56660000 1.62210000 1.61339993 0.03505765 93818 1193529600 2007.10.28 00:00 1.56770000 1.57180000 1.54930000 1.58380000 1.60943803 0.03569600 100809 1194134400 2007.11.04 00:00 1.57500000 1.60660000 1.55910000 1.61190000 1.60916774 0.03547975 113206 1194739200 2007.11.11 00:00 1.61930000 1.64190000 1.61240000 1.65960000 1.61228510 0.03589298 140411 1195344000 2007.11.18 00:00 1.63650000 1.69130000 1.63160000 1.71590000 1.61981033 0.03919781 116336 1195948800 2007.11.25 00:00 1.68270000 1.65590000 1.65590000 1.71500000 1.62324744 0.03922574 116407 1196553600 2007.12.02 00:00 1.65740000 1.66990000 1.65390000 1.69990000 1.62769054 0.03877543 94850 1197158400 2007.12.09 00:00 1.67560000 1.67360000 1.64880000 1.68380000 1.63206287 0.03955447 95202 1197763200 2007.12.16 00:00 1.66780000 1.65540000 1.65200000 1.68230000 1.63428545 0.03964540 95092 1198368000 2007.12.23 00:00 1.65540000 1.68060000 1.65030000 1.68560000 1.63869636 0.04093188 43554 1198972800 2007.12.30 00:00 1.67590000 1.69450000 1.65430000 1.69570000 1.64401100 0.04193245 62682 1199577600 2008.01.06 00:00 1.69130000 1.65790000 1.64760000 1.69430000 1.64533376 0.04226670 95135 1200182400 2008.01.13 00:00 1.66160000 1.66010000 1.64810000 1.68950000 1.64674007 0.04252597 127225 1200787200 2008.01.20 00:00 1.66040000 1.66630000 1.65360000 1.69500000 1.64860292 0.04306408 150659 1201392000 2008.01.27 00:00 1.67130000 1.63590000 1.63560000 1.68050000 1.64739312 0.04280611 108147 1201996800 2008.02.03 00:00 1.63860000 1.62070000 1.61220000 1.64320000 1.64485091 0.04237580 111515 1202601600 2008.02.10 00:00 1.62000000 1.61550000 1.59980000 1.63180000 1.64205559 0.04147873 92768 1203206400 2008.02.17 00:00 1.61520000 1.60610000 1.59220000 1.61740000 1.63863125 0.03918941 96955 1203811200 2008.02.24 00:00 1.60570000 1.62920000 1.59460000 1.63080000 1.63773303 0.03606543 101812 1204416000 2008.03.02 00:00 1.62800000 1.65380000 1.61180000 1.66300000 1.63926322 0.03524484 116949 1205020800 2008.03.09 00:00 1.65750000 1.67200000 1.64680000 1.67740000 1.64238101 0.03144505 119589 1205625600 2008.03.16 00:00 1.67090000 1.71170000 1.66140000 1.72560000 1.64898282 0.02928578 144269 1206230400 2008.03.23 00:00 1.71230000 1.72210000 1.69310000 1.72640000 1.65594636 0.03033437 118302 1206835200 2008.03.30 00:00 1.72430000 1.70630000 1.69820000 1.74250000 1.66074194 0.03135942 116905 1207440000 2008.04.06 00:00 1.70590000 1.70320000 1.68320000 1.70920000 1.66478557 0.03182032 88972 1208044800 2008.04.13 00:00 1.69350000 1.69160000 1.68570000 1.71790000 1.66733932 0.03229893 111146 1208649600 2008.04.20 00:00 1.69470000 1.67270000 1.66170000 1.69600000 1.66784986 0.03233401 114887 1209254400 2008.04.27 00:00 1.67200000 1.64620000 1.64280000 1.67680000 1.66578797 0.03255981 95516 1209859200 2008.05.04 00:00 1.64860000 1.64100000 1.62620000 1.65300000 1.66342721 0.03292941 100798 1210464000 2008.05.11 00:00 1.64260000 1.63330000 1.62630000 1.66310000 1.66055795 0.03339243 109796 1211068800 2008.05.18 00:00 1.62950000 1.64270000 1.61820000 1.64650000 1.65885720 0.03274754 96856 1211673600 2008.05.25 00:00 1.64320000 1.62740000 1.61850000 1.64530000 1.65586127 0.03354122 97429 1212278400 2008.06.01 00:00 1.63020000 1.63790000 1.60460000 1.63970000 1.65415068 0.03385727 106216 1212883200 2008.06.08 00:00 1.64140000 1.63610000 1.63020000 1.65270000 1.65243156 0.03408856 114697 1213488000 2008.06.15 00:00 1.63990000 1.63740000 1.62740000 1.65060000 1.65099999 0.03420605 93695 1214092800 2008.06.22 00:00 1.63750000 1.64390000 1.62560000 1.65040000 1.65032380 0.03368340 79439 1214697600 2008.06.29 00:00 1.64200000 1.62930000 1.62620000 1.65830000 1.64832153 0.03357919 95376 1215302400 2008.07.06 00:00 1.63010000 1.64860000 1.62550000 1.65340000 1.64834805 0.03221568 94192 1215907200 2008.07.13 00:00 1.64470000 1.63190000 1.62030000 1.64620000 1.64678157 0.03271538 92700 1216512000 2008.07.20 00:00 1.62810000 1.64180000 1.62200000 1.64390000 1.64630714 0.03287484 97345 1217116800 2008.07.27 00:00 1.64400000 1.67200000 1.63540000 1.67260000 1.64875407 0.03202086 105557 1217721600 2008.08.03 00:00 1.67540000 1.68850000 1.66870000 1.70420000 1.65253940 0.02920364 109619 1218326400 2008.08.10 00:00 1.68900000 1.69500000 1.68170000 1.73550000 1.65658327 0.02620455 140840 1218931200 2008.08.17 00:00 1.69320000 1.70480000 1.68270000 1.70720000 1.66117534 0.02652063 133501 1219536000 2008.08.24 00:00 1.70790000 1.70810000 1.69940000 1.72070000 1.66564435 0.02805009 131396 1220140800 2008.08.31 00:00 1.71480000 1.75080000 1.70760000 1.77160000 1.67375441 0.03579970 146844 1220745600 2008.09.07 00:00 1.73180000 1.72740000 1.72030000 1.76780000 1.67886352 0.03961783 192620 1221350400 2008.09.14 00:00 1.74720000 1.73310000 1.73110000 1.82560000 1.68402890 0.04262859 255161 1221955200 2008.09.21 00:00 1.73130000 1.75890000 1.72450000 1.76790000 1.69115948 0.04712697 193304 1222560000 2008.09.28 00:00 1.75680000 1.78390000 1.74050000 1.81140000 1.69999191 0.05252799 217591 1223164800 2008.10.05 00:00 1.77110000 2.07240000 1.76470000 2.11450000 1.73545935 0.10335986 307283 1223769600 2008.10.12 00:00 2.01900000 1.94440000 1.89900000 2.07070000 1.75535846 0.11576060 272451 1224374400 2008.10.19 00:00 1.93040000 2.02910000 1.88970000 2.07260000 1.78142908 0.13454033 284633 1224979200 2008.10.26 00:00 2.03040000 1.91730000 1.88980000 2.08210000 1.79436917 0.13756776 304415 1225584000 2008.11.02 00:00 1.90850000 1.88660000 1.84970000 1.93360000 1.80315306 0.13689280 269434 1226188800 2008.11.09 00:00 1.86910000 1.94060000 1.84920000 1.96880000 1.81624324 0.13870878 280549 1226793600 2008.11.16 00:00 1.96750000 1.99580000 1.92820000 2.05600000 1.83334388 0.14167122 259540 1227398400 2008.11.23 00:00 1.98720000 1.93860000 1.93310000 2.02870000 1.84336828 0.13951923 232309 1228003200 2008.11.30 00:00 1.94520000 1.96180000 1.94130000 2.01160000 1.85464749 0.13570241 219561 1228608000 2008.12.07 00:00 1.96210000 2.02150000 1.92530000 2.04540000 1.87053820 0.13435934 214243 1229212800 2008.12.14 00:00 2.01460000 2.03960000 2.01020000 2.10250000 1.88663933 0.13398187 239772 1229817600 2008.12.21 00:00 2.03810000 2.04830000 2.02540000 2.06680000 1.90203558 0.13284231 87561 1230422400 2008.12.28 00:00 2.04890000 1.95280000 1.94890000 2.07000000 1.90687029 0.12536550 116413 1231027200 2009.01.04 00:00 1.95360000 1.91140000 1.86060000 1.95870000 1.90730169 0.11694763 234499 1231632000 2009.01.11 00:00 1.92710000 1.97510000 1.91430000 2.00570000 1.91375867 0.10866032 252145 1232236800 2009.01.18 00:00 1.97120000 1.97790000 1.94140000 1.99670000 1.91986737 0.10253684 248235 1232841600 2009.01.25 00:00 1.97760000 2.01490000 1.96060000 2.01870000 1.92891810 0.09346945 237701 1233446400 2009.02.01 00:00 2.00600000 1.90980000 1.90170000 2.03890000 1.92709733 0.08326077 229058 1234051200 2009.02.08 00:00 1.92380000 1.95860000 1.90620000 1.98870000 1.93009758 0.07317722 234229 1234656000 2009.02.15 00:00 1.96160000 1.98590000 1.95010000 1.99870000 1.93541210 0.06326329 212584 1235260800 2009.02.22 00:00 1.98550000 1.98190000 1.94870000 1.99430000 1.93983952 0.05374880 235465 1235865600 2009.03.01 00:00 1.97570000 1.97320000 1.93630000 1.99890000 1.94301670 0.05249196 232349 1236470400 2009.03.08 00:00 1.97630000 1.96400000 1.95520000 2.00240000 1.94501511 0.04808247 224849 1237075200 2009.03.15 00:00 1.96720000 1.97750000 1.95970000 2.00560000 1.94810891 0.04665156 226639 1237680000 2009.03.22 00:00 1.97490000 1.91960000 1.91350000 1.97690000 1.94539378 0.04655464 222486 1238284800 2009.03.29 00:00 1.91730000 1.88430000 1.86500000 1.94630000 1.93957532 0.05165887 215132 1238889600 2009.04.05 00:00 1.88610000 1.83120000 1.82110000 1.89850000 1.92925386 0.06045489 162300 1239494400 2009.04.12 00:00 1.81200000 1.80640000 1.80540000 1.85010000 1.91755350 0.07168978 174322 1240099200 2009.04.19 00:00 1.80190000 1.83240000 1.79970000 1.85830000 1.90944364 0.07725805 193021 1240704000 2009.04.26 00:00 1.83430000 1.81590000 1.79850000 1.86550000 1.90053472 0.07979536 202664 1241308800 2009.05.03 00:00 1.81270000 1.77380000 1.74970000 1.81520000 1.88846475 0.08326792 204395 1241913600 2009.05.10 00:00 1.77480000 1.79880000 1.76800000 1.81440000 1.87992525 0.08085581 222828 1242518400 2009.05.17 00:00 1.80010000 1.78550000 1.75400000 1.80300000 1.87093237 0.08502998 217737 1243123200 2009.05.24 00:00 1.79530000 1.76510000 1.76290000 1.80010000 1.86085309 0.09125269 197333 1243728000 2009.05.31 00:00 1.75840000 1.75990000 1.72910000 1.78330000 1.85123851 0.09357744 233347 1244332800 2009.06.07 00:00 1.75650000 1.72080000 1.71470000 1.76990000 1.83881580 0.09746623 210541 1244937600 2009.06.14 00:00 1.72940000 1.73070000 1.72340000 1.76370000 1.82851906 0.09513507 216297 1245542400 2009.06.21 00:00 1.73260000 1.74310000 1.73020000 1.78310000 1.82038391 0.09750821 213427 1246147200 2009.06.28 00:00 1.74160000 1.75210000 1.73140000 1.76590000 1.81388068 0.09531314 172052 1246752000 2009.07.05 00:00 1.75590000 1.79110000 1.74600000 1.79720000 1.81171109 0.08779093 197287 1247356800 2009.07.12 00:00 1.79070000 1.75850000 1.75200000 1.81000000 1.80664337 0.08063584 187250 1247961600 2009.07.19 00:00 1.76070000 1.74000000 1.73420000 1.76110000 1.80029638 0.07340813 159866 1248566400 2009.07.26 00:00 1.73680000 1.70370000 1.69830000 1.74080000 1.79109672 0.06703510 168374 1249171200 2009.08.02 00:00 1.70680000 1.69560000 1.69100000 1.72010000 1.78200180 0.05568642 166379 1249776000 2009.08.09 00:00 1.70000000 1.70860000 1.68480000 1.72470000 1.77501115 0.04798985 153387 1250380800 2009.08.16 00:00 1.71000000 1.71990000 1.70430000 1.72910000 1.76976247 0.04177355 166976 1250985600 2009.08.23 00:00 1.71300000 1.69890000 1.69660000 1.72620000 1.76301366 0.04067190 145419 1251590400 2009.08.30 00:00 1.70020000 1.68090000 1.67790000 1.72280000 1.75519331 0.04165953 149942 1252195200 2009.09.06 00:00 1.67920000 1.68980000 1.67140000 1.70030000 1.74896538 0.03900248 138546 1252800000 2009.09.13 00:00 1.69300000 1.69480000 1.68030000 1.70310000 1.74380677 0.03650188 144501 1253404800 2009.09.20 00:00 1.69590000 1.69570000 1.68510000 1.70430000 1.73922517 0.03623460 158024 1254009600 2009.09.27 00:00 1.69310000 1.68690000 1.65100000 1.70030000 1.73424182 0.03414973 161628 1254614400 2009.10.04 00:00 1.68510000 1.62710000 1.62550000 1.68640000 1.72403784 0.03721191 148094 1255219200 2009.10.11 00:00 1.62800000 1.62350000 1.61330000 1.63940000 1.71446281 0.04061221 146714 1255824000 2009.10.18 00:00 1.62860000 1.62570000 1.60780000 1.63000000 1.70600921 0.04290558 144939 1256428800 2009.10.25 00:00 1.62890000 1.63450000 1.60960000 1.64200000 1.69919881 0.04528697 157256 1257033600 2009.11.01 00:00 1.64090000 1.61730000 1.61680000 1.65040000 1.69139892 0.04819137 148073 1257638400 2009.11.08 00:00 1.61200000 1.59690000 1.59600000 1.61740000 1.68239902 0.05136564 129490 1258243200 2009.11.15 00:00 1.59750000 1.62300000 1.59480000 1.63520000 1.67674197 0.05083113 133131 1258848000 2009.11.22 00:00 1.62360000 1.64890000 1.61570000 1.66240000 1.67409036 0.04425569 143636 1259452800 2009.11.29 00:00 1.64480000 1.62330000 1.61670000 1.64970000 1.66925318 0.04103272 133733 1260057600 2009.12.06 00:00 1.62670000 1.60380000 1.60020000 1.63020000 1.66301954 0.03962806 134506 1260662400 2009.12.13 00:00 1.60360000 1.60910000 1.59660000 1.62420000 1.65788435 0.03973873 134962 1261267200 2009.12.20 00:00 1.60590000 1.62660000 1.60570000 1.63160000 1.65490489 0.03910705 76912 1261872000 2009.12.27 00:00 1.62530000 1.59460000 1.59270000 1.62700000 1.64916156 0.03870950 59914 1262476800 2010.01.03 00:00 1.59130000 1.56030000 1.55590000 1.59570000 1.64069856 0.03907817 123682 1263081600 2010.01.10 00:00 1.56220000 1.55670000 1.55210000 1.57920000 1.63269870 0.04023512 86149 1263686400 2010.01.17 00:00 1.55860000 1.56960000 1.54160000 1.57030000 1.62668930 0.04062290 121046 1264291200 2010.01.24 00:00 1.56680000 1.56670000 1.54950000 1.57460000 1.62097603 0.03973215 132799 1264896000 2010.01.31 00:00 1.57520000 1.57530000 1.55880000 1.59510000 1.61662593 0.03691047 151225 1265500800 2010.02.07 00:00 1.57410000 1.53490000 1.52700000 1.58360000 1.60884251 0.03559444 136794 1266105600 2010.02.14 00:00 1.53350000 1.51300000 1.50560000 1.53620000 1.59971465 0.03578172 106961 1266710400 2010.02.21 00:00 1.51290000 1.51890000 1.50400000 1.53240000 1.59201802 0.03868432 121512 1267315200 2010.02.28 00:00 1.52000000 1.49970000 1.49430000 1.52070000 1.58322583 0.04273046 118187 1267920000 2010.03.07 00:00 1.49950000 1.50270000 1.48050000 1.50390000 1.57555670 0.04528451 96425 1268524800 2010.03.14 00:00 1.50020000 1.47760000 1.47160000 1.50540000 1.56622749 0.04855651 95090 1269129600 2010.03.21 00:00 1.47820000 1.48460000 1.45980000 1.48690000 1.55845344 0.05090274 104802 1269734400 2010.03.28 00:00 1.48770000 1.46740000 1.45780000 1.49110000 1.54978169 0.05473748 83414 1270339200 2010.04.04 00:00 1.46650000 1.44580000 1.43440000 1.46900000 1.53987867 0.05788651 80452 1270944000 2010.04.11 00:00 1.45530000 1.45980000 1.44960000 1.47170000 1.53225213 0.05594541 93653 1271548800 2010.04.18 00:00 1.46170000 1.44290000 1.42780000 1.46870000 1.52374240 0.05618886 99328 1272153600 2010.04.25 00:00 1.44130000 1.43860000 1.42190000 1.44810000 1.51563360 0.05692606 105075 1272758400 2010.05.02 00:00 1.44580000 1.43610000 1.40540000 1.44650000 1.50805897 0.05609343 152499 1273363200 2010.05.09 00:00 1.43320000 1.39720000 1.39260000 1.44360000 1.49750098 0.05517630 143061 1273968000 2010.05.16 00:00 1.39410000 1.51130000 1.39400000 1.54590000 1.49881517 0.05082389 214798 1274572800 2010.05.23 00:00 1.50700000 1.44760000 1.44330000 1.52520000 1.49393753 0.04985606 189484 1275177600 2010.05.30 00:00 1.44990000 1.45530000 1.43450000 1.47330000 1.49025777 0.04824559 152926 1275782400 2010.06.06 00:00 1.45390000 1.42180000 1.42060000 1.47380000 1.48373798 0.04641256 171706 1276387200 2010.06.13 00:00 1.42160000 1.42200000 1.41510000 1.43630000 1.47785817 0.04364010 127762 1276992000 2010.06.20 00:00 1.41170000 1.41480000 1.39610000 1.43180000 1.47185263 0.03879885 130728 1277596800 2010.06.27 00:00 1.41610000 1.48900000 1.40560000 1.49420000 1.47348572 0.03681243 139468 1278201600 2010.07.04 00:00 1.49210000 1.44050000 1.44040000 1.50130000 1.47034422 0.03533176 114086 1278806400 2010.07.11 00:00 1.43980000 1.48610000 1.43290000 1.48980000 1.47184477 0.03442443 114555 1279411200 2010.07.18 00:00 1.48940000 1.43960000 1.43300000 1.49700000 1.46877384 0.03314027 122924 1280016000 2010.07.25 00:00 1.43870000 1.44020000 1.43360000 1.45980000 1.46605252 0.03149176 113532 1280620800 2010.08.01 00:00 1.44220000 1.44620000 1.42990000 1.45380000 1.46416180 0.03074325 95006 1281225600 2010.08.08 00:00 1.44590000 1.42820000 1.42120000 1.44830000 1.46073687 0.02966159 108034 1281830400 2010.08.15 00:00 1.42920000 1.42380000 1.41770000 1.44090000 1.45721907 0.02903136 115156 1282435200 2010.08.22 00:00 1.43310000 1.41570000 1.41370000 1.44370000 1.45326488 0.02871189 109207 1283040000 2010.08.29 00:00 1.41440000 1.40600000 1.39930000 1.43280000 1.44876346 0.02891509 98722 1283644800 2010.09.05 00:00 1.40760000 1.37120000 1.37050000 1.40910000 1.44137646 0.03177171 92628 1284249600 2010.09.12 00:00 1.36740000 1.39230000 1.36560000 1.40060000 1.43670251 0.03293422 100284 1284854400 2010.09.19 00:00 1.39210000 1.40560000 1.37710000 1.40980000 1.43374037 0.03343940 102006 1285459200 2010.09.26 00:00 1.40270000 1.41610000 1.39720000 1.41870000 1.43206033 0.03270416 102163 1286064000 2010.10.03 00:00 1.41860000 1.41220000 1.40940000 1.43690000 1.43016887 0.02768106 104213 1286668800 2010.10.10 00:00 1.41380000 1.41240000 1.40440000 1.41920000 1.42847660 0.02754642 105929 1287273600 2010.10.17 00:00 1.40870000 1.41900000 1.40460000 1.42690000 1.42757407 0.02687198 130291 1287878400 2010.10.24 00:00 1.41510000 1.42040000 1.40420000 1.42680000 1.42689082 0.02683371 115184 1288483200 2010.10.31 00:00 1.41660000 1.38220000 1.38170000 1.41960000 1.42263455 0.02836104 107214 1289088000 2010.11.07 00:00 1.38400000 1.38730000 1.36420000 1.38920000 1.41926936 0.02947441 130013 1289692800 2010.11.14 00:00 1.38570000 1.38800000 1.37180000 1.39310000 1.41629132 0.02584142 117543 1290297600 2010.11.21 00:00 1.38890000 1.37350000 1.35560000 1.38960000 1.41221596 0.02687486 120780 1290902400 2010.11.28 00:00 1.37160000 1.35130000 1.34840000 1.37580000 1.40641444 0.02455371 138268 1291507200 2010.12.05 00:00 1.35080000 1.34240000 1.33820000 1.35500000 1.40031783 0.02706284 117093 1292112000 2010.12.12 00:00 1.34070000 1.33380000 1.33140000 1.35090000 1.39398280 0.02939965 105594 1292716800 2010.12.19 00:00 1.33300000 1.30560000 1.30090000 1.33490000 1.38556539 0.03333832 74646 1293321600 2010.12.26 00:00 1.31000000 1.30590000 1.29240000 1.31680000 1.37797821 0.03687940 71047 1293926400 2011.01.02 00:00 1.30760000 1.29510000 1.29450000 1.33230000 1.37008504 0.04052469 332930 1294531200 2011.01.09 00:00 1.29660000 1.35100000 1.29290000 1.35480000 1.36826742 0.03965325 382387 1295136000 2011.01.16 00:00 1.35060000 1.37510000 1.33450000 1.37580000 1.36891814 0.03871779 389814 1295740800 2011.01.23 00:00 1.38030000 1.37030000 1.36380000 1.38770000 1.36904975 0.03870549 446965 1296345600 2011.01.30 00:00 1.37330000 1.33950000 1.33020000 1.37870000 1.36623549 0.03904192 413271 1296950400 2011.02.06 00:00 1.33830000 1.35160000 1.33180000 1.36100000 1.36484163 0.03821727 406265 1297555200 2011.02.13 00:00 1.35260000 1.34860000 1.34020000 1.36010000 1.36329481 0.03660434 374390 1298160000 2011.02.20 00:00 1.35090000 1.35120000 1.34810000 1.37840000 1.36214292 0.03495463 364599 1298764800 2011.02.27 00:00 1.35490000 1.37920000 1.35150000 1.38490000 1.36376741 0.03353203 358667 1299369600 2011.03.06 00:00 1.37840000 1.36930000 1.36750000 1.38340000 1.36429432 0.03133353 423478 1299974400 2011.03.13 00:00 1.37570000 1.42090000 1.37410000 1.43400000 1.36968534 0.03319834 561842 1300579200 2011.03.20 00:00 1.42490000 1.37220000 1.37070000 1.42700000 1.36992483 0.03318771 393627 1301184000 2011.03.27 00:00 1.37110000 1.36920000 1.36040000 1.38020000 1.36985580 0.03292805 412175 1301788800 2011.04.03 00:00 1.36780000 1.37200000 1.35900000 1.37960000 1.37006001 0.03278094 399739 1302393600 2011.04.10 00:00 1.36920000 1.36560000 1.36420000 1.38750000 1.36963524 0.03257448 512972 1302998400 2011.04.17 00:00 1.36390000 1.35340000 1.35220000 1.36750000 1.36808903 0.03178450 429054 1303603200 2011.04.24 00:00 1.35500000 1.35100000 1.35090000 1.36290000 1.36646150 0.03080145 451832 1304208000 2011.05.01 00:00 1.35120000 1.34200000 1.33930000 1.39260000 1.36413184 0.02957534 701532 1304812800 2011.05.08 00:00 1.33970000 1.33490000 1.32280000 1.34260000 1.36134785 0.02660908 628633 1305417600 2011.05.15 00:00 1.33210000 1.32800000 1.32570000 1.34570000 1.35817187 0.02433978 640274 1306022400 2011.05.22 00:00 1.32690000 1.33910000 1.32590000 1.34280000 1.35635550 0.02046365 657388 1306627200 2011.05.29 00:00 1.33530000 1.36550000 1.33350000 1.36740000 1.35722640 0.02039707 572604 1307232000 2011.06.05 00:00 1.36260000 1.36140000 1.35740000 1.38380000 1.35762389 0.01998728 607637 1307836800 2011.06.12 00:00 1.35950000 1.34690000 1.33740000 1.36250000 1.35660257 0.01997929 670082 1308441600 2011.06.19 00:00 1.34630000 1.35250000 1.34390000 1.36090000 1.35621185 0.01967739 643234 1309046400 2011.06.26 00:00 1.35370000 1.34850000 1.34480000 1.36880000 1.35547738 0.01982709 605980 1309651200 2011.07.03 00:00 1.34790000 1.32610000 1.32290000 1.35680000 1.35267954 0.02127764 542651 1310256000 2011.07.10 00:00 1.32580000 1.33000000 1.31050000 1.33100000 1.35051958 0.02233874 666011 1310860800 2011.07.17 00:00 1.32720000 1.32260000 1.31650000 1.33190000 1.34786057 0.02280524 548087 1311465600 2011.07.24 00:00 1.32600000 1.30900000 1.29260000 1.33030000 1.34415957 0.02461980 548311 1312070400 2011.07.31 00:00 1.30520000 1.36720000 1.29410000 1.36740000 1.34635389 0.01807816 713092 1312675200 2011.08.07 00:00 1.37570000 1.37540000 1.36630000 1.42540000 1.34912019 0.01827744 482204 1313280000 2011.08.14 00:00 1.37580000 1.38320000 1.36480000 1.38710000 1.35236589 0.01962502 616497 1313884800 2011.08.21 00:00 1.38440000 1.37080000 1.36090000 1.38590000 1.35412152 0.01997422 494555 1314489600 2011.08.28 00:00 1.36950000 1.33430000 1.32620000 1.37150000 1.35223375 0.01972415 555518 1315094400 2011.09.04 00:00 1.33500000 1.30390000 1.30290000 1.34710000 1.34763054 0.02137358 603679 1315699200 2011.09.11 00:00 1.30250000 1.33100000 1.29890000 1.34790000 1.34604668 0.02144480 677001 1316304000 2011.09.18 00:00 1.32950000 1.38000000 1.32630000 1.38840000 1.34928033 0.02303469 709621 1316908800 2011.09.25 00:00 1.37800000 1.38530000 1.36460000 1.39650000 1.35271077 0.02460569 760124 1317513600 2011.10.02 00:00 1.38190000 1.36830000 1.36470000 1.40870000 1.35419546 0.02443697 688923 1318118400 2011.10.09 00:00 1.37260000 1.34190000 1.34140000 1.37760000 1.35302446 0.02419341 670447 1318723200 2011.10.16 00:00 1.34260000 1.33850000 1.33680000 1.35420000 1.35164118 0.02405045 703906 1319328000 2011.10.23 00:00 1.33990000 1.32180000 1.31800000 1.34680000 1.34879916 0.02447627 567968 1319932800 2011.10.30 00:00 1.32120000 1.32950000 1.31100000 1.33900000 1.34696115 0.02470996 507069 1320537600 2011.11.06 00:00 1.32810000 1.33640000 1.32390000 1.34650000 1.34595533 0.02473992 427314 1321142400 2011.11.13 00:00 1.33480000 1.35070000 1.32820000 1.35310000 1.34640720 0.02477229 475014 1321747200 2011.11.20 00:00 1.35140000 1.36280000 1.34940000 1.38080000 1.34796842 0.02463055 388389 1322352000 2011.11.27 00:00 1.35560000 1.31090000 1.30610000 1.35890000 1.34443809 0.02567148 537688 1322956800 2011.12.04 00:00 1.30790000 1.30970000 1.29610000 1.32250000 1.34112970 0.02671492 694682 1323561600 2011.12.11 00:00 1.31040000 1.30660000 1.29650000 1.31640000 1.33784116 0.02757992 598669 1324166400 2011.12.18 00:00 1.30540000 1.28560000 1.28360000 1.31500000 1.33286581 0.03022387 532309 1324771200 2011.12.25 00:00 1.28190000 1.26990000 1.26310000 1.28850000 1.32686907 0.03309788 339565 1325376000 2012.01.01 00:00 1.26590000 1.24330000 1.24190000 1.26970000 1.31891011 0.03720512 454742 1325980800 2012.01.08 00:00 1.24400000 1.22790000 1.22630000 1.25050000 1.31024248 0.04231965 557283 1326585600 2012.01.15 00:00 1.22860000 1.23310000 1.22270000 1.24640000 1.30289558 0.04701811 563958 1327190400 2012.01.22 00:00 1.22840000 1.24030000 1.22700000 1.24790000 1.29693409 0.05070133 531280 1327795200 2012.01.29 00:00 1.24270000 1.22120000 1.21670000 1.24770000 1.28972132 0.05489725 563323 1328400000 2012.02.05 00:00 1.21900000 1.23630000 1.21320000 1.24200000 1.28463358 0.05375443 650910 1329004800 2012.02.12 00:00 1.23530000 1.22710000 1.21490000 1.23760000 1.27915419 0.05168224 810587 1329609600 2012.02.19 00:00 1.22330000 1.25720000 1.22270000 1.25920000 1.27706331 0.04834483 678621 1330214400 2012.02.26 00:00 1.25730000 1.22950000 1.22610000 1.26180000 1.27253347 0.04800646 637806 1330819200 2012.03.04 00:00 1.22840000 1.24040000 1.22790000 1.25190000 1.26947314 0.04664155 622077 1331424000 2012.03.11 00:00 1.24100000 1.24390000 1.23870000 1.25460000 1.26703761 0.04577008 573659 1332028800 2012.03.18 00:00 1.24360000 1.26770000 1.24040000 1.27560000 1.26710069 0.04358293 592986 1332633600 2012.03.25 00:00 1.26820000 1.28920000 1.26230000 1.28930000 1.26920539 0.04105880 626886 1333238400 2012.04.01 00:00 1.27820000 1.27030000 1.26500000 1.28780000 1.26930964 0.03681014 507663 1333843200 2012.04.08 00:00 1.27180000 1.26030000 1.25900000 1.27830000 1.26845158 0.03007063 477519 1334448000 2012.04.15 00:00 1.25950000 1.27310000 1.25710000 1.27650000 1.26889428 0.02873835 508845 1335052800 2012.04.22 00:00 1.27100000 1.26550000 1.26450000 1.28360000 1.26857102 0.02709169 520202 1335657600 2012.04.29 00:00 1.26510000 1.28490000 1.26480000 1.29200000 1.27012616 0.02692189 434141 1336262400 2012.05.06 00:00 1.28150000 1.28900000 1.27720000 1.29030000 1.27192367 0.02817112 349751 1336867200 2012.05.13 00:00 1.28820000 1.29770000 1.27720000 1.30300000 1.27437856 0.03026981 297366 1337472000 2012.05.20 00:00 1.29690000 1.28210000 1.27940000 1.30080000 1.27511393 0.02995483 268484 1338076800 2012.05.27 00:00 1.28050000 1.28130000 1.26670000 1.28430000 1.27570308 0.02839870 250028 1338681600 2012.06.03 00:00 1.27960000 1.26170000 1.25850000 1.28760000 1.27436945 0.02622838 347000 1339286400 2012.06.10 00:00 1.26510000 1.25420000 1.25260000 1.26800000 1.27244855 0.02459633 251133 1339891200 2012.06.17 00:00 1.25540000 1.24800000 1.23950000 1.25950000 1.27012012 0.02155983 387862 1340496000 2012.06.24 00:00 1.24850000 1.23700000 1.23270000 1.25170000 1.26696582 0.02067720 357573 1341100800 2012.07.01 00:00 1.23510000 1.20310000 1.20090000 1.23630000 1.26088336 0.02293992 312228 1341705600 2012.07.08 00:00 1.20200000 1.19750000 1.19340000 1.20970000 1.25484685 0.02716547 322093 1342310400 2012.07.15 00:00 1.19660000 1.17120000 1.17040000 1.19940000 1.24688049 0.03370462 311603 1342915200 2012.07.22 00:00 1.16960000 1.17480000 1.16940000 1.18560000 1.24001568 0.03898303 366266 1343520000 2012.07.29 00:00 1.17370000 1.17180000 1.16050000 1.17660000 1.23351895 0.04371266 333387 1344124800 2012.08.05 00:00 1.17230000 1.16200000 1.16110000 1.17750000 1.22670762 0.04789249 298084 1344729600 2012.08.12 00:00 1.16410000 1.18370000 1.16260000 1.18500000 1.22261165 0.04799959 267866 1345334400 2012.08.19 00:00 1.18350000 1.20240000 1.17760000 1.20700000 1.22068674 0.04756391 286243 1345939200 2012.08.26 00:00 1.19980000 1.21770000 1.19970000 1.22300000 1.22040228 0.04681197 260121 1346544000 2012.09.02 00:00 1.22180000 1.23420000 1.22110000 1.23910000 1.22171635 0.04512125 290566 1347148800 2012.09.09 00:00 1.23460000 1.24440000 1.22540000 1.24510000 1.22387670 0.04398819 322684 1347753600 2012.09.16 00:00 1.24280000 1.24090000 1.23540000 1.25520000 1.22549797 0.04187334 323755 1348358400 2012.09.23 00:00 1.24210000 1.23800000 1.23290000 1.24600000 1.22668864 0.03951872 357958 1348963200 2012.09.30 00:00 1.23890000 1.27940000 1.23650000 1.28240000 1.23170877 0.03870411 362002 1349568000 2012.10.07 00:00 1.28210000 1.26630000 1.25080000 1.28240000 1.23500317 0.03867742 318912 1350172800 2012.10.14 00:00 1.26270000 1.26080000 1.25820000 1.27320000 1.23746001 0.03859716 433048 1350777600 2012.10.21 00:00 1.26180000 1.24720000 1.24580000 1.26720000 1.23838763 0.03866715 319363 1351382400 2012.10.28 00:00 1.24850000 1.24120000 1.23590000 1.25340000 1.23865547 0.03863141 226895 1351987200 2012.11.04 00:00 1.23930000 1.22390000 1.21950000 1.24080000 1.23725019 0.03805387 682812 1352592000 2012.11.11 00:00 1.22210000 1.23200000 1.21590000 1.23990000 1.23675017 0.03784305 319556 1353196800 2012.11.18 00:00 1.23100000 1.24070000 1.22590000 1.24270000 1.23712635 0.03725414 218525 1353801600 2012.11.25 00:00 1.23940000 1.24490000 1.23350000 1.24920000 1.23786669 0.03650410 240360 1354406400 2012.12.02 00:00 1.24460000 1.23220000 1.23010000 1.25450000 1.23732701 0.03317248 235591 1355011200 2012.12.09 00:00 1.22870000 1.24570000 1.22860000 1.24650000 1.23812444 0.03033166 201659 1355616000 2012.12.16 00:00 1.24770000 1.26650000 1.24660000 1.26960000 1.24082687 0.02762976 360410 1356220800 2012.12.23 00:00 1.26670000 1.27410000 1.26590000 1.28060000 1.24399574 0.02276453 112746 1356825600 2012.12.30 00:00 1.27360000 1.24700000 1.24430000 1.27550000 1.24428186 0.01835729 168328 1357430400 2013.01.06 00:00 1.24730000 1.26610000 1.23560000 1.26750000 1.24635978 0.01629244 422283 1358035200 2013.01.13 00:00 1.26590000 1.26670000 1.25600000 1.27390000 1.24829694 0.01536948 363339 1358640000 2013.01.20 00:00 1.26630000 1.29020000 1.25680000 1.29420000 1.25228771 0.01723879 257771 1359244800 2013.01.27 00:00 1.29190000 1.31070000 1.28370000 1.31900000 1.25785079 0.02138618 270636 1359849600 2013.02.03 00:00 1.30880000 1.29460000 1.29010000 1.31590000 1.26135071 0.02277856 272461 1360454400 2013.02.10 00:00 1.29580000 1.29590000 1.28480000 1.31460000 1.26464112 0.02371519 259214 1361059200 2013.02.17 00:00 1.29620000 1.27770000 1.27430000 1.30180000 1.26588482 0.02387681 324996 1361664000 2013.02.24 00:00 1.28250000 1.27580000 1.26770000 1.29150000 1.26682912 0.02416224 386581 1362268800 2013.03.03 00:00 1.27530000 1.26970000 1.26510000 1.28650000 1.26710254 0.02418775 309995 1362873600 2013.03.10 00:00 1.27220000 1.25570000 1.24690000 1.27330000 1.26601658 0.02372903 314658 1363478400 2013.03.17 00:00 1.24620000 1.24330000 1.23420000 1.25080000 1.26385310 0.02341529 342004 1364083200 2013.03.24 00:00 1.23910000 1.23030000 1.22210000 1.24950000 1.26065757 0.02300976 284896 1364688000 2013.03.31 00:00 1.22880000 1.25130000 1.22190000 1.25640000 1.25976637 0.02234807 290212 1365292800 2013.04.07 00:00 1.25130000 1.24790000 1.23660000 1.25550000 1.25863624 0.02235752 311742 1365897600 2013.04.14 00:00 1.24820000 1.26930000 1.24490000 1.27390000 1.25965184 0.02198019 411183 1366502400 2013.04.21 00:00 1.27200000 1.26700000 1.25990000 1.27760000 1.26035166 0.02092770 346980 1367107200 2013.04.28 00:00 1.26910000 1.27130000 1.26110000 1.28880000 1.26139436 0.02042568 314828 1367712000 2013.05.05 00:00 1.27300000 1.29600000 1.27140000 1.30180000 1.26469014 0.02072974 318622 1368316800 2013.05.12 00:00 1.29670000 1.31810000 1.29530000 1.32250000 1.26977679 0.02273971 384365 1368921600 2013.05.19 00:00 1.31600000 1.33940000 1.31040000 1.34330000 1.27640757 0.02614747 424076 1369526400 2013.05.26 00:00 1.34010000 1.35660000 1.33270000 1.35910000 1.28404495 0.03134282 396907 1370131200 2013.06.02 00:00 1.35030000 1.39270000 1.33700000 1.40180000 1.29439305 0.03986955 469352 1370736000 2013.06.09 00:00 1.40190000 1.39370000 1.38120000 1.42370000 1.30385085 0.04690878 485535 1371340800 2013.06.16 00:00 1.39430000 1.42330000 1.38240000 1.44140000 1.31522696 0.05624151 453199 1371945600 2013.06.23 00:00 1.42130000 1.42290000 1.39360000 1.43150000 1.32548154 0.06354970 473476 1372550400 2013.06.30 00:00 1.42750000 1.41590000 1.40170000 1.43970000 1.33409282 0.06876741 406623 1373155200 2013.07.07 00:00 1.41510000 1.44410000 1.38640000 1.44780000 1.34456969 0.07481002 439241 1373760000 2013.07.14 00:00 1.44100000 1.43120000 1.41660000 1.44190000 1.35282020 0.07806121 409030 1374364800 2013.07.21 00:00 1.43060000 1.43330000 1.41850000 1.44560000 1.36048494 0.08000842 409056 1374969600 2013.07.28 00:00 1.43400000 1.49140000 1.43100000 1.49390000 1.37295304 0.08486610 411770 1375574400 2013.08.04 00:00 1.48792000 1.45028000 1.44778000 1.49940000 1.38031751 0.08333988 373422 1376179200 2013.08.11 00:00 1.44779000 1.45101000 1.44492000 1.46284000 1.38705013 0.07922642 359726 1376784000 2013.08.18 00:00 1.45087000 1.48205000 1.44431000 1.49286000 1.39609774 0.07757847 383460 1377388800 2013.08.25 00:00 1.48047000 1.48407000 1.47602000 1.50306000 1.40447605 0.07383400 341463 1377993600 2013.09.01 00:00 1.47636000 1.43409000 1.42602000 1.48045000 1.40729643 0.06793626 338721 1378598400 2013.09.08 00:00 1.42992000 1.43805000 1.42357000 1.44017000 1.41022534 0.06066432 318632 1379203200 2013.09.15 00:00 1.42963000 1.43890000 1.41917000 1.43980000 1.41295626 0.05222567 320968 1379808000 2013.09.22 00:00 1.44440000 1.45126000 1.42725000 1.45601000 1.41660423 0.04522370 280805 1380412800 2013.09.29 00:00 1.44742000 1.43667000 1.43358000 1.45524000 1.41851526 0.03912204 316873 1381017600 2013.10.06 00:00 1.43615000 1.43014000 1.42694000 1.44660000 1.41962238 0.03448007 280174 1381622400 2013.10.13 00:00 1.43742000 1.41414000 1.41335000 1.43798000 1.41910025 0.03179948 281997 1382227200 2013.10.20 00:00 1.41372000 1.44024000 1.41252000 1.44197000 1.42111356 0.03028616 282388 1382832000 2013.10.27 00:00 1.43993000 1.42958000 1.42514000 1.45306000 1.42191988 0.02915510 311291 1383436800 2013.11.03 00:00 1.42450000 1.42405000 1.40501000 1.42909000 1.42212275 0.02901686 308803 1384041600 2013.11.10 00:00 1.42206000 1.44000000 1.42206000 1.44849000 1.42382535 0.02810093 294945 1384646400 2013.11.17 00:00 1.43897000 1.47797000 1.43183000 1.48068000 1.42898198 0.02701319 320275 1385251200 2013.11.24 00:00 1.47769000 1.49133000 1.47088000 1.50309000 1.43491989 0.02676332 282063 1385856000 2013.12.01 00:00 1.48703000 1.50501000 1.47990000 1.51620000 1.44159514 0.02784569 356193 1386460800 2013.12.08 00:00 1.50238000 1.53187000 1.50156000 1.54325000 1.45019274 0.03141074 315981 1387065600 2013.12.15 00:00 1.53090000 1.53166000 1.53049000 1.55747000 1.45795153 0.03398928 302015 1387670400 2013.12.22 00:00 1.53155000 1.54953000 1.52864000 1.55967000 1.46667329 0.03925313 155580 1388275200 2013.12.29 00:00 1.55174000 1.51826000 1.51159000 1.55568000 1.47158631 0.04096548 235074 1388880000 2014.01.05 00:00 1.51640000 1.51862000 1.51279000 1.53549000 1.47606571 0.04270952 328671 1389484800 2014.01.12 00:00 1.51907000 1.54199000 1.50298000 1.55075000 1.48234421 0.04611468 312744 1390089600 2014.01.19 00:00 1.54256000 1.57545000 1.52369000 1.58321000 1.49121143 0.05076736 317049 1390694400 2014.01.26 00:00 1.57214000 1.54114000 1.53611000 1.57716000 1.49596653 0.05146008 330246 1391299200 2014.02.02 00:00 1.53744000 1.52238000 1.50226000 1.54824000 1.49848210 0.05063361 321567 1391904000 2014.02.09 00:00 1.51921000 1.51622000 1.49852000 1.53190000 1.50017142 0.04993382 265021 1392508800 2014.02.16 00:00 1.51207000 1.53112000 1.50846000 1.53867000 1.50311891 0.04868038 252055 1393113600 2014.02.23 00:00 1.52794000 1.54434000 1.51817000 1.54927000 1.50704473 0.04701825 266105 1393718400 2014.03.02 00:00 1.54644000 1.52981000 1.51476000 1.54994000 1.50921285 0.04249117 263661 1394323200 2014.03.09 00:00 1.53524000 1.53979000 1.53103000 1.55367000 1.51212496 0.04000966 270628 1394928000 2014.03.16 00:00 1.54437000 1.51909000 1.51578000 1.54488000 1.51278829 0.03543796 233289 1395532800 2014.03.23 00:00 1.51587000 1.48671000 1.47792000 1.52393000 1.51030465 0.03067853 245717 1396137600 2014.03.30 00:00 1.48852000 1.47459000 1.46955000 1.49645000 1.50690325 0.02917674 240765 1396742400 2014.04.06 00:00 1.47488000 1.47739000 1.46534000 1.48512000 1.50409247 0.03078175 198942 1397347200 2014.04.13 00:00 1.47335000 1.48046000 1.46608000 1.48374000 1.50184176 0.03243367 157688 1397952000 2014.04.20 00:00 1.47888000 1.49234000 1.47176000 1.49447000 1.50093683 0.03304085 153676 1398556800 2014.04.27 00:00 1.49194000 1.49528000 1.48274000 1.50221000 1.50039808 0.03264262 217511 1399161600 2014.05.04 00:00 1.49417000 1.46956000 1.46891000 1.49957000 1.49746112 0.03414220 215154 1399766400 2014.05.11 00:00 1.46861000 1.46312000 1.45641000 1.47496000 1.49419054 0.03455618 208275 1400371200 2014.05.18 00:00 1.46111000 1.47665000 1.46103000 1.48731000 1.49252001 0.03514964 215468 1400976000 2014.05.25 00:00 1.47370000 1.46440000 1.45820000 1.47763000 1.48984191 0.03641694 189014 1401580800 2014.06.01 00:00 1.46417000 1.46133000 1.45115000 1.47516000 1.48712649 0.03619419 211611 1402185600 2014.06.08 00:00 1.46060000 1.43986000 1.43596000 1.46193000 1.48262492 0.03367995 191543 1402790400 2014.06.15 00:00 1.43971000 1.44841000 1.43853000 1.45370000 1.47936636 0.03303117 176686 1403395200 2014.06.22 00:00 1.44876000 1.44808000 1.43814000 1.45515000 1.47638671 0.03327744 152213 1404000000 2014.06.29 00:00 1.44778000 1.45142000 1.43994000 1.46016000 1.47400892 0.03323175 151304 1404604800 2014.07.06 00:00 1.45143000 1.44903000 1.44328000 1.45593000 1.47162998 0.03177107 163819 1405209600 2014.07.13 00:00 1.45001000 1.44003000 1.43737000 1.45455000 1.46862046 0.02874970 200796 1405814400 2014.07.20 00:00 1.43921000 1.42906000 1.42121000 1.44458000 1.46485279 0.02728856 182033 1406419200 2014.07.27 00:00 1.42913000 1.44125000 1.42714000 1.44459000 1.46260491 0.02234430 196015 1407024000 2014.08.03 00:00 1.44187000 1.44568000 1.42714000 1.44778000 1.46099301 0.01881084 205475 1407628800 2014.08.10 00:00 1.44503000 1.43714000 1.43193000 1.44630000 1.45872130 0.01861418 183021 1408233600 2014.08.17 00:00 1.43640000 1.42111000 1.41980000 1.43870000 1.45513927 0.02005287 220710 1408838400 2014.08.24 00:00 1.41692000 1.40679000 1.40645000 1.42207000 1.45053458 0.02227573 218438 1409443200 2014.08.31 00:00 1.40773000 1.38097000 1.38008000 1.41725000 1.44390938 0.02654623 234003 1410048000 2014.09.07 00:00 1.38309000 1.43257000 1.38023000 1.43458000 1.44282944 0.02444514 314341 1410652800 2014.09.14 00:00 1.43807000 1.43686000 1.42378000 1.44387000 1.44226092 0.02147935 302428 1411257600 2014.09.21 00:00 1.43638000 1.44727000 1.43533000 1.45622000 1.44273798 0.02065760 297367 1411862400 2014.09.28 00:00 1.44773000 1.44239000 1.43456000 1.45873000 1.44270484 0.02014428 342457 1412467200 2014.10.05 00:00 1.44116000 1.45299000 1.43136000 1.45463000 1.44368437 0.01902667 368669 1413072000 2014.10.12 00:00 1.45213000 1.45745000 1.44423000 1.47056000 1.44499539 0.01911504 395657 1413676800 2014.10.19 00:00 1.45593000 1.44003000 1.43628000 1.46011000 1.44452249 0.01861008 289399 1414281600 2014.10.26 00:00 1.43928000 1.42308000 1.42226000 1.44491000 1.44248035 0.01843828 344216 1414886400 2014.11.02 00:00 1.42805000 1.44322000 1.42709000 1.45925000 1.44255079 0.01841500 445172 1415491200 2014.11.09 00:00 1.44096000 1.43112000 1.42253000 1.44402000 1.44146215 0.01816291 349975 1416096000 2014.11.16 00:00 1.42711000 1.42943000 1.42463000 1.46321000 1.44031623 0.01781121 384341 1416700800 2014.11.23 00:00 1.42456000 1.46246000 1.42357000 1.47021000 1.44242516 0.01909557 338505 1417305600 2014.11.30 00:00 1.46831000 1.47518000 1.45913000 1.48312000 1.44554467 0.02151300 374728 1417910400 2014.12.07 00:00 1.47783000 1.50993000 1.47503000 1.51454000 1.45167660 0.02741752 399994 1418515200 2014.12.14 00:00 1.51213000 1.50076000 1.49783000 1.53322000 1.45635121 0.03101668 364917 1419120000 2014.12.21 00:00 1.50053000 1.49923000 1.49703000 1.51219000 1.46043491 0.03384396 123052 1419724800 2014.12.28 00:00 1.49813000 1.48290000 1.47647000 1.50166000 1.46257444 0.03461119 155022 1420329600 2015.01.04 00:00 1.47416000 1.44262000 1.43976000 1.48621000 1.46067402 0.03297233 371316 1420934400 2015.01.11 00:00 1.44231000 1.40514000 1.40052000 1.46111000 1.45538506 0.03176379 1155609 1421539200 2015.01.18 00:00 1.40525000 1.41691000 1.39648000 1.44075000 1.45172077 0.02813528 393209 1422144000 2015.01.25 00:00 1.41520000 1.45152000 1.41083000 1.46694000 1.45170165 0.02780809 406211 1422748800 2015.02.01 00:00 1.45833000 1.45142000 1.44749000 1.48945000 1.45167483 0.02761094 387377 1423353600 2015.02.08 00:00 1.45548000 1.46724000 1.44224000 1.48060000 1.45315722 0.02771402 374413 1423958400 2015.02.15 00:00 1.46578000 1.45067000 1.43848000 1.47287000 1.45292035 0.02762879 331993 1424563200 2015.02.22 00:00 1.45183000 1.43274000 1.43144000 1.46141000 1.45099841 0.02811086 376407 1425168000 2015.03.01 00:00 1.43233000 1.40491000 1.39469000 1.44428000 1.44660904 0.03022997 362404 1425772800 2015.03.08 00:00 1.40381000 1.37376000 1.37288000 1.41408000 1.43967103 0.03522040 396931 1426377600 2015.03.15 00:00 1.37373000 1.39253000 1.37353000 1.40703000 1.43518141 0.03763602 416842 1426982400 2015.03.22 00:00 1.39038000 1.40358000 1.38190000 1.41014000 1.43217175 0.03907083 400556 1427587200 2015.03.29 00:00 1.40698000 1.43590000 1.40371000 1.43923000 1.43252682 0.03896900 336513 1428192000 2015.04.05 00:00 1.43698000 1.37992000 1.37846000 1.44446000 1.42751665 0.04214454 355349 1428796800 2015.04.12 00:00 1.38001000 1.38812000 1.37048000 1.40207000 1.42376459 0.04344342 459384 1429401600 2015.04.19 00:00 1.38233000 1.38972000 1.37782000 1.39768000 1.42052225 0.04347224 452561 1430006400 2015.04.26 00:00 1.38846000 1.42728000 1.36793000 1.43547000 1.42116584 0.03848178 483658 1430611200 2015.05.03 00:00 1.42789000 1.41300000 1.40258000 1.43514000 1.42038814 0.03427385 472085 1431216000 2015.05.10 00:00 1.41215000 1.42389000 1.39117000 1.42564000 1.42072165 0.02938966 432221 1431820800 2015.05.17 00:00 1.42352000 1.40628000 1.39940000 1.42769000 1.41934626 0.02597856 426645 1432425600 2015.05.24 00:00 1.40579000 1.43744000 1.39497000 1.43783000 1.42106947 0.02594542 419785 1433030400 2015.05.31 00:00 1.43743000 1.45933000 1.42037000 1.47123000 1.42471333 0.02743169 459075 1433635200 2015.06.07 00:00 1.45448000 1.45572000 1.44892000 1.47691000 1.42766635 0.02864963 447708 1434240000 2015.06.14 00:00 1.44706000 1.46008000 1.44265000 1.47368000 1.43075336 0.02975266 386349 1434844800 2015.06.21 00:00 1.46428000 1.45920000 1.44038000 1.47325000 1.43346257 0.03087591 373390 1435449600 2015.06.28 00:00 1.44299000 1.47614000 1.43177000 1.47927000 1.43752708 0.03293577 402674 1436054400 2015.07.05 00:00 1.46751000 1.49793000 1.46660000 1.50707000 1.44327974 0.03775878 413634 1436659200 2015.07.12 00:00 1.49558000 1.46744000 1.46459000 1.50165000 1.44558072 0.03907390 374604 1437264000 2015.07.19 00:00 1.46609000 1.50670000 1.46578000 1.51038000 1.45140160 0.04259933 381081 1437868800 2015.07.26 00:00 1.50977000 1.50358000 1.49608000 1.52760000 1.45637097 0.04237327 294244 1438473600 2015.08.02 00:00 1.50169000 1.47727000 1.47283000 1.50926000 1.45836136 0.04085390 290240 1439078400 2015.08.09 00:00 1.47842000 1.50550000 1.47806000 1.53010000 1.46285075 0.04169645 327826 1439683200 2015.08.16 00:00 1.50782000 1.55665000 1.49923000 1.55740000 1.47178401 0.04868399 306679 1440288000 2015.08.23 00:00 1.55717000 1.56049000 1.55575000 1.65797000 1.48023220 0.05051211 452594 1440892800 2015.08.30 00:00 1.56192000 1.61270000 1.55953000 1.61521000 1.49284818 0.05744933 379323 1441497600 2015.09.06 00:00 1.60965000 1.59833000 1.57769000 1.61762000 1.50289407 0.05982145 329443 1442102400 2015.09.13 00:00 1.59923000 1.56987000 1.56621000 1.60664000 1.50927273 0.06076082 325426 1442707200 2015.09.20 00:00 1.57012000 1.59403000 1.56014000 1.61896000 1.51734485 0.06147718 348279 1443312000 2015.09.27 00:00 1.59236000 1.58934000 1.57409000 1.62500000 1.52420153 0.06126790 539975 1443916800 2015.10.04 00:00 1.58949000 1.54750000 1.54534000 1.59338000 1.52642043 0.05588882 507366 1444521600 2015.10.11 00:00 1.55102000 1.56094000 1.53979000 1.58215000 1.52970801 0.05311287 532217 1445126400 2015.10.18 00:00 1.56411000 1.52533000 1.51896000 1.57908000 1.52929106 0.05071057 482250 1445731200 2015.10.25 00:00 1.52434000 1.54121000 1.51662000 1.55762000 1.53042620 0.04802653 544537 1446336000 2015.11.01 00:00 1.54753000 1.52389000 1.51009000 1.54937000 1.52980370 0.04545019 519988 1446940800 2015.11.08 00:00 1.52609000 1.51018000 1.49854000 1.52875000 1.52793478 0.04316622 529759 1447545600 2015.11.15 00:00 1.50633000 1.47040000 1.47011000 1.51378000 1.52245527 0.04486332 526839 1448150400 2015.11.22 00:00 1.47145000 1.47185000 1.45824000 1.48328000 1.51763572 0.04745058 516992 1448755200 2015.11.29 00:00 1.47180000 1.48100000 1.43476000 1.49664000 1.51414661 0.04825340 629851 1449360000 2015.12.06 00:00 1.48014000 1.52929000 1.47907000 1.53427000 1.51558884 0.04769466 583568 1449964800 2015.12.13 00:00 1.52550000 1.51587000 1.50256000 1.53351000 1.51561561 0.04760697 614482 1450569600 2015.12.20 00:00 1.51214000 1.50757000 1.50283000 1.52546000 1.51484936 0.04724349 296121 1451174400 2015.12.27 00:00 1.50305000 1.48842000 1.48634000 1.51412000 1.51233228 0.04882712 236014 1451779200 2016.01.03 00:00 1.49077000 1.57091000 1.48706000 1.57224000 1.51791111 0.04687319 652785 1452384000 2016.01.10 00:00 1.56584000 1.58869000 1.53409000 1.60761000 1.52465196 0.04589532 697652 1452988800 2016.01.17 00:00 1.59512000 1.54047000 1.53397000 1.60533000 1.52615844 0.04121383 681809 1453593600 2016.01.24 00:00 1.53970000 1.52821000 1.52498000 1.57049000 1.52635383 0.03789217 627971 1454198400 2016.01.31 00:00 1.52870000 1.57822000 1.52870000 1.57897000 1.53129346 0.03785154 618807 1454803200 2016.02.07 00:00 1.57428000 1.58288000 1.56483000 1.62518000 1.53620646 0.03715132 709609 1455408000 2016.02.14 00:00 1.58232000 1.55689000 1.54721000 1.58366000 1.53817633 0.03584550 877140 1456012800 2016.02.21 00:00 1.55242000 1.53278000 1.51594000 1.55834000 1.53766239 0.03569490 872881 1456617600 2016.02.28 00:00 1.53170000 1.47960000 1.47381000 1.53834000 1.53213264 0.03632103 886359 1457222400 2016.03.06 00:00 1.48359000 1.47358000 1.44663000 1.50862000 1.52655620 0.03773867 978982 1457827200 2016.03.13 00:00 1.47534000 1.48254000 1.46983000 1.49406000 1.52236418 0.03845124 876889 1458432000 2016.03.20 00:00 1.48191000 1.48659000 1.46626000 1.49257000 1.51895711 0.03911102 635099 1459036800 2016.03.27 00:00 1.48493000 1.48271000 1.47144000 1.49742000 1.51550501 0.03991041 731233 1459641600 2016.04.03 00:00 1.48605000 1.50870000 1.48339000 1.52023000 1.51485691 0.03871463 1181043 1460246400 2016.04.10 00:00 1.51200000 1.45932000 1.45612000 1.51599000 1.50956768 0.04036480 1103291 1460851200 2016.04.17 00:00 1.47599000 1.45572000 1.44344000 1.48033000 1.50443933 0.04290240 1051566 1461456000 2016.04.24 00:00 1.45700000 1.50427000 1.45451000 1.50780000 1.50442320 0.04254550 938156 1462060800 2016.05.01 00:00 1.50808000 1.54722000 1.49350000 1.55665000 1.50849909 0.04246179 943232 1462665600 2016.05.08 00:00 1.54861000 1.55515000 1.53941000 1.56036000 1.51294203 0.04275564 799611 1463270400 2016.05.15 00:00 1.55965000 1.55333000 1.53671000 1.55992000 1.51678851 0.04259067 795066 1463875200 2016.05.22 00:00 1.55133000 1.54591000 1.54480000 1.56458000 1.51956198 0.04108436 750697 1464480000 2016.05.29 00:00 1.54834000 1.54391000 1.52379000 1.55417000 1.52188084 0.03850248 798771 1465084800 2016.06.05 00:00 1.54042000 1.52481000 1.51907000 1.55136000 1.52215981 0.03830421 839340 1465689600 2016.06.12 00:00 1.52486000 1.52581000 1.51374000 1.53653000 1.52250745 0.03831929 933483 1466294400 2016.06.19 00:00 1.52343000 1.48276000 1.48011000 1.52988000 1.51872197 0.03665764 996843 1466899200 2016.06.26 00:00 1.48296000 1.48577000 1.48223000 1.50471000 1.51558369 0.03381424 1045406 1467504000 2016.07.03 00:00 1.49307000 1.45954000 1.45887000 1.49428000 1.51024620 0.03354577 854352 1468108800 2016.07.10 00:00 1.46013000 1.45864000 1.44793000 1.46956000 1.50533132 0.03412232 842005 1468713600 2016.07.17 00:00 1.45324000 1.46956000 1.45218000 1.47900000 1.50192453 0.03424146 746444 1469318400 2016.07.24 00:00 1.47011000 1.47014000 1.45254000 1.48130000 1.49889743 0.03436653 781937 1469923200 2016.07.31 00:00 1.47151000 1.45519000 1.44948000 1.49081000 1.49473482 0.03576755 713834 1470528000 2016.08.07 00:00 1.45429000 1.45925000 1.44057000 1.46043000 1.49135531 0.03699049 636057 1471132800 2016.08.14 00:00 1.45735000 1.48527000 1.45420000 1.48891000 1.49077576 0.03706595 742143 1471737600 2016.08.21 00:00 1.48716000 1.47983000 1.46955000 1.48801000 1.48973331 0.03709361 694065 1472342400 2016.08.28 00:00 1.47886000 1.47352000 1.47347000 1.48717000 1.48818918 0.03697266 707011 1472947200 2016.09.04 00:00 1.47393000 1.48963000 1.45794000 1.49013000 1.48832640 0.03621553 708651 1473552000 2016.09.11 00:00 1.48932000 1.48868000 1.48439000 1.50958000 1.48836008 0.03603098 862931 1474156800 2016.09.18 00:00 1.49013000 1.47266000 1.46319000 1.49123000 1.48686483 0.03400496 748676 1474761600 2016.09.25 00:00 1.47294000 1.46736000 1.45576000 1.47811000 1.48500723 0.03091519 798568 1475366400 2016.10.02 00:00 1.46426000 1.47584000 1.45351000 1.47790000 1.48413416 0.02699129 843457 1475971200 2016.10.09 00:00 1.46833000 1.44056000 1.43967000 1.47530000 1.47998424 0.02488341 844001 1476576000 2016.10.16 00:00 1.43788000 1.43054000 1.41837000 1.44756000 1.47527526 0.02258636 716760 1477180800 2016.10.23 00:00 1.42897000 1.44605000 1.41274000 1.44857000 1.47249191 0.02032650 767438 1477785600 2016.10.30 00:00 1.44825000 1.45119000 1.42992000 1.45584000 1.47046315 0.01661169 824423 1478390400 2016.11.06 00:00 1.43885000 1.43830000 1.40740000 1.48817000 1.46740000 0.01718328 1254566 1478995200 2016.11.13 00:00 1.43521000 1.44259000 1.41785000 1.44468000 1.46503714 0.01710619 1242562 1479600000 2016.11.20 00:00 1.44471000 1.42330000 1.41792000 1.44886000 1.46106217 0.01900422 1066973 1480204800 2016.11.27 00:00 1.42445000 1.43039000 1.41357000 1.44364000 1.45814101 0.02018090 1015290 1480809600 2016.12.04 00:00 1.42987000 1.41655000 1.41185000 1.45129000 1.45417996 0.02219547 915822 1481414400 2016.12.11 00:00 1.41359000 1.43162000 1.40910000 1.43421000 1.45203140 0.02265236 1026713 1482019200 2016.12.18 00:00 1.43210000 1.45698000 1.42902000 1.45960000 1.45250269 0.02261136 851748 1482624000 2016.12.25 00:00 1.45570000 1.45889000 1.44426000 1.47197000 1.45311101 0.02254738 685275 1483228800 2017.01.01 00:00 1.45551000 1.44272000 1.43240000 1.46390000 1.45212139 0.02150710 932060 1483833600 2017.01.08 00:00 1.44261000 1.41769000 1.41399000 1.44468000 1.44884221 0.02187838 1131659 1484438400 2017.01.15 00:00 1.41702000 1.41582000 1.40272000 1.42125000 1.44569724 0.02236538 1104080 1485043200 2017.01.22 00:00 1.41565000 1.41722000 1.41210000 1.42760000 1.44298512 0.02093612 1013622 1485648000 2017.01.29 00:00 1.41644000 1.40492000 1.39975000 1.42907000 1.43935987 0.01977492 964260 1486252800 2017.02.05 00:00 1.40440000 1.38524000 1.38401000 1.40761000 1.43420560 0.02145838 856398 1486857600 2017.02.12 00:00 1.38358000 1.38337000 1.37250000 1.39018000 1.42936411 0.02285096 831012 1487462400 2017.02.19 00:00 1.38206000 1.37642000 1.36264000 1.38621000 1.42432181 0.02325851 761938 1488067200 2017.02.26 00:00 1.37427000 1.39775000 1.37125000 1.39872000 1.42179117 0.02376346 846589 1488672000 2017.03.05 00:00 1.39761000 1.41390000 1.38751000 1.41801000 1.42103963 0.02378418 846641 1489276800 2017.03.12 00:00 1.41276000 1.39334000 1.38805000 1.41842000 1.41840157 0.02395358 834954 1489881600 2017.03.19 00:00 1.39427000 1.41672000 1.38735000 1.42087000 1.41824142 0.02280610 801082 1490486400 2017.03.26 00:00 1.41900000 1.39658000 1.39401000 1.43103000 1.41617842 0.02277903 711517 1491091200 2017.04.02 00:00 1.39532000 1.41105000 1.39532000 1.41790000 1.41569000 0.02199870 1118117 1491696000 2017.04.09 00:00 1.41261000 1.39949000 1.39914000 1.42170000 1.41414715 0.02211959 1091420 1492300800 2017.04.16 00:00 1.39988000 1.42135000 1.39821000 1.43354000 1.41483313 0.02192913 961560 1492905600 2017.04.23 00:00 1.43919000 1.45542000 1.43163000 1.46510000 1.41869855 0.02404396 999650 1493510400 2017.04.30 00:00 1.45965000 1.48240000 1.44437000 1.49108000 1.42476535 0.02873435 1035135 1494115200 2017.05.07 00:00 1.48624000 1.48015000 1.46707000 1.48793000 1.43004008 0.03195048 1159746 1494720000 2017.05.14 00:00 1.47824000 1.50288000 1.47154000 1.50751000 1.43697722 0.03770825 864069 1495324800 2017.05.21 00:00 1.50200000 1.50111000 1.49345000 1.51113000 1.44308510 0.04273327 745319 1495929600 2017.05.28 00:00 1.50121000 1.51631000 1.49285000 1.52270000 1.45005890 0.04809405 661921 1496534400 2017.06.04 00:00 1.51775000 1.48650000 1.48217000 1.51872000 1.45352948 0.04957297 723856 1497139200 2017.06.11 00:00 1.48754000 1.46915000 1.46604000 1.49091000 1.45501715 0.04961845 735280 1497744000 2017.06.18 00:00 1.47035000 1.47887000 1.46269000 1.48149000 1.45728885 0.04945312 613904 1498348800 2017.06.25 00:00 1.48000000 1.48552000 1.46817000 1.49984000 1.45997753 0.04803903 789489 1498953600 2017.07.02 00:00 1.48584000 1.49904000 1.47991000 1.50750000 1.46369777 0.04674029 658044 1499558400 2017.07.09 00:00 1.49872000 1.46515000 1.46266000 1.50373000 1.46383607 0.04250521 668666 1500163200 2017.07.16 00:00 1.46530000 1.47386000 1.44223000 1.47773000 1.46479073 0.04008083 794990 1500768000 2017.07.23 00:00 1.47491000 1.47103000 1.45660000 1.47657000 1.46538495 0.03853078 849021 1501372800 2017.07.30 00:00 1.46873000 1.48451000 1.46854000 1.49664000 1.46720638 0.03533604 793466 1501977600 2017.08.06 00:00 1.48622000 1.49757000 1.48252000 1.50114000 1.47009816 0.03414489 727911 1502582400 2017.08.13 00:00 1.49689000 1.48331000 1.47334000 1.50200000 1.47135643 0.02996746 1281788 1503187200 2017.08.20 00:00 1.48288000 1.50260000 1.48089000 1.50359000 1.47433201 0.02711928 1242261 1503792000 2017.08.27 00:00 1.50574000 1.48885000 1.48700000 1.51754000 1.47571467 0.02111547 1603637 1504396800 2017.09.03 00:00 1.49502000 1.49381000 1.48353000 1.49971000 1.47743804 0.01680227 1554917 1505001600 2017.09.10 00:00 1.49145000 1.49286000 1.48129000 1.49674000 1.47890679 0.01554875 1493210 1505606400 2017.09.17 00:00 1.48984000 1.50046000 1.47922000 1.51083000 1.48095948 0.01511568 1527110 1506211200 2017.09.24 00:00 1.49614000 1.50772000 1.48962000 1.51017000 1.48350810 0.01497959 1312947 1506816000 2017.10.01 00:00 1.50474000 1.50921000 1.49444000 1.51295000 1.48595590 0.01452731 1345360 1507420800 2017.10.08 00:00 1.50922000 1.49846000 1.49815000 1.52423000 1.48714677 0.01409234 1293938 1508025600 2017.10.15 00:00 1.49740000 1.50733000 1.49511000 1.50885000 1.48906898 0.01303720 1402429 1508630400 2017.10.22 00:00 1.50429000 1.51199000 1.50158000 1.53930000 1.49125193 0.01385490 1564638 1509235200 2017.10.29 00:00 1.51178000 1.51731000 1.50871000 1.52343000 1.49373366 0.01402210 1361849 1509840000 2017.11.05 00:00 1.51797000 1.52293000 1.50809000 1.52346000 1.49651426 0.01500414 1284495 1510444800 2017.11.12 00:00 1.52266000 1.55817000 1.51974000 1.56573000 1.50238623 0.02026861 1356902 1511049600 2017.11.19 00:00 1.55728000 1.56661000 1.54595000 1.56740000 1.50850278 0.02549950 1234157 1511654400 2017.11.26 00:00 1.56542000 1.56319000 1.55687000 1.57709000 1.51371109 0.02724758 1610690 1512259200 2017.12.03 00:00 1.56151000 1.56762000 1.54869000 1.56964000 1.51884527 0.02914480 1328055 1512864000 2017.12.10 00:00 1.56520000 1.53727000 1.53225000 1.56836000 1.52060001 0.02768727 1258525 1513468800 2017.12.17 00:00 1.53582000 1.53697000 1.53261000 1.55276000 1.52215905 0.02692092 1200318 1514073600 2017.12.24 00:00 1.53570000 1.53741000 1.52795000 1.53944000 1.52361153 0.02671934 696161 1514678400 2017.12.31 00:00 1.53871000 1.53002000 1.52894000 1.54313000 1.52422186 0.02522790 956229 1515283200 2018.01.07 00:00 1.52813000 1.54054000 1.51549000 1.54468000 1.52577597 0.02506260 1488064 1515888000 2018.01.14 00:00 1.54213000 1.52881000 1.52585000 1.54413000 1.52606492 0.02366687 1706698 1516492800 2018.01.21 00:00 1.53329000 1.53185000 1.52694000 1.54953000 1.52661588 0.02252944 1619735 1517097600 2018.01.28 00:00 1.53305000 1.57168000 1.52600000 1.57313000 1.53090770 0.02284653 2046950 1517702400 2018.02.04 00:00 1.57107000 1.56756000 1.56344000 1.57967000 1.53439840 0.02284687 2588642 1518307200 2018.02.11 00:00 1.56707000 1.56823000 1.56073000 1.58174000 1.53762045 0.02294676 1918541 1518912000 2018.02.18 00:00 1.56791000 1.56892000 1.56063000 1.57595000 1.54060136 0.02280527 1662729 1519516800 2018.02.25 00:00 1.56714000 1.58733000 1.56188000 1.59200000 1.54505171 0.02261512 1773179 1520121600 2018.03.04 00:00 1.58685000 1.56804000 1.56773000 1.59780000 1.54724107 0.02129997 2124790 1520726400 2018.03.11 00:00 1.56753000 1.56762000 1.56431000 1.56859000 1.54918192 0.01994966 104444