Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.17006000 1.17019000 0.00001000 5.00000000 13.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 888105600 1998.02.22 00:00 1.57950000 1.57860000 1.57570000 1.58690000 1.57860000 0.00000000 676 888710400 1998.03.01 00:00 1.57950000 1.59110000 1.57930000 1.59590000 1.57979048 0.00000000 718 889315200 1998.03.08 00:00 1.59040000 1.58800000 1.58450000 1.59630000 1.58057234 0.00000000 547 889920000 1998.03.15 00:00 1.58790000 1.60020000 1.58660000 1.60320000 1.58244164 0.00000000 564 890524800 1998.03.22 00:00 1.59970000 1.60360000 1.59240000 1.60510000 1.58445672 0.00000000 507 891129600 1998.03.29 00:00 1.60150000 1.61500000 1.60080000 1.62210000 1.58736560 0.00000000 802 891734400 1998.04.05 00:00 1.61670000 1.62570000 1.61450000 1.63230000 1.59101650 0.00000000 711 892339200 1998.04.12 00:00 1.62470000 1.62140000 1.61470000 1.63190000 1.59391016 0.00000000 719 892944000 1998.04.19 00:00 1.62160000 1.62660000 1.61550000 1.63080000 1.59702348 0.00000000 751 893548800 1998.04.26 00:00 1.63270000 1.63650000 1.62420000 1.64310000 1.60078315 0.00000000 602 894153600 1998.05.03 00:00 1.63060000 1.63500000 1.62540000 1.64050000 1.60404190 0.00000000 612 894758400 1998.05.10 00:00 1.63640000 1.62860000 1.62380000 1.63790000 1.60638077 0.00000000 597 895363200 1998.05.17 00:00 1.63050000 1.62810000 1.61990000 1.63500000 1.60844926 0.00000000 608 895968000 1998.05.24 00:00 1.62820000 1.62610000 1.61240000 1.63350000 1.61013029 0.00000000 608 896572800 1998.05.31 00:00 1.62810000 1.62720000 1.61990000 1.63250000 1.61175597 0.00000000 603 897177600 1998.06.07 00:00 1.62750000 1.62350000 1.61480000 1.63030000 1.61287445 0.00000000 572 897782400 1998.06.14 00:00 1.62300000 1.63290000 1.61990000 1.63850000 1.61478165 0.00000000 690 898387200 1998.06.21 00:00 1.63610000 1.64910000 1.63040000 1.65150000 1.61805006 0.00000000 704 898992000 1998.06.28 00:00 1.65030000 1.64510000 1.64020000 1.65140000 1.62062625 0.00000000 716 899596800 1998.07.05 00:00 1.64650000 1.65700000 1.63940000 1.65760000 1.62409041 0.02012542 600 900201600 1998.07.12 00:00 1.65440000 1.65070000 1.63950000 1.65790000 1.62662466 0.01832731 588 900806400 1998.07.19 00:00 1.64910000 1.64560000 1.64050000 1.65600000 1.62843183 0.01697122 584 901411200 1998.07.26 00:00 1.64500000 1.63820000 1.63470000 1.64850000 1.62936214 0.01440508 563 902016000 1998.08.02 00:00 1.63980000 1.64340000 1.63950000 1.65010000 1.63069908 0.01292253 441 902620800 1998.08.09 00:00 1.64260000 1.63640000 1.62500000 1.64820000 1.63124202 0.01131159 805 903225600 1998.08.16 00:00 1.63620000 1.63480000 1.63030000 1.64460000 1.63158088 0.01060941 741 903830400 1998.08.23 00:00 1.63270000 1.60210000 1.59970000 1.63760000 1.62877317 0.01334483 729 904435200 1998.08.30 00:00 1.61080000 1.60810000 1.59910000 1.61620000 1.62680430 0.01483945 832 905040000 1998.09.06 00:00 1.60640000 1.60490000 1.59640000 1.61240000 1.62471818 0.01652275 972 905644800 1998.09.13 00:00 1.60680000 1.60860000 1.60070000 1.61720000 1.62318311 0.01736438 785 906249600 1998.09.20 00:00 1.60910000 1.61530000 1.60410000 1.62450000 1.62243234 0.01757483 751 906854400 1998.09.27 00:00 1.61430000 1.61150000 1.60830000 1.62470000 1.62139116 0.01812744 773 907459200 1998.10.04 00:00 1.61420000 1.58130000 1.55960000 1.61760000 1.61757296 0.02155959 1728 908064000 1998.10.11 00:00 1.58050000 1.59130000 1.57940000 1.59820000 1.61507077 0.02325670 844 908668800 1998.10.18 00:00 1.59230000 1.59760000 1.58620000 1.61030000 1.61340689 0.02410041 887 909273600 1998.10.25 00:00 1.59860000 1.59860000 1.58290000 1.60380000 1.61199671 0.02479285 1057 909878400 1998.11.01 00:00 1.59710000 1.61090000 1.59420000 1.61480000 1.61189226 0.02439056 599 910483200 1998.11.08 00:00 1.61310000 1.61050000 1.60830000 1.62020000 1.61175966 0.02297468 682 911088000 1998.11.15 00:00 1.61110000 1.61230000 1.60540000 1.61760000 1.61181112 0.02171720 660 911692800 1998.11.22 00:00 1.61140000 1.61380000 1.60950000 1.61970000 1.61200054 0.01919009 569 912297600 1998.11.29 00:00 1.61490000 1.59640000 1.59050000 1.61520000 1.61051478 0.01763409 782 912902400 1998.12.06 00:00 1.59770000 1.57800000 1.57330000 1.60480000 1.60741813 0.01751616 772 913507200 1998.12.13 00:00 1.57550000 1.58320000 1.57300000 1.58720000 1.60511164 0.01708584 826 914112000 1998.12.20 00:00 1.58440000 1.59750000 1.58200000 1.60190000 1.60438672 0.01487906 663 914716800 1998.12.27 00:00 1.59810000 1.61240000 1.59340000 1.61600000 1.60514989 0.01324232 682 915321600 1999.01.03 00:00 1.61180000 1.61560000 1.60200000 1.62310000 1.60614514 0.01196403 1215 915926400 1999.01.10 00:00 1.61450000 1.59940000 1.57920000 1.61720000 1.60550275 0.01183825 1630 916531200 1999.01.17 00:00 1.59780000 1.60350000 1.59240000 1.61030000 1.60531201 0.01177953 1293 917136000 1999.01.24 00:00 1.59950000 1.60990000 1.59190000 1.61710000 1.60574896 0.01193962 981 917740800 1999.01.31 00:00 1.60970000 1.60080000 1.59370000 1.61260000 1.60527763 0.01183433 1096 918345600 1999.02.07 00:00 1.59980000 1.60070000 1.59220000 1.60720000 1.60484167 0.01152231 918 918950400 1999.02.14 00:00 1.59800000 1.60140000 1.59280000 1.60610000 1.60451389 0.01133877 879 919555200 1999.02.21 00:00 1.60070000 1.59550000 1.58540000 1.60420000 1.60365542 0.01005924 845 920160000 1999.02.28 00:00 1.59270000 1.59190000 1.58350000 1.59700000 1.60253586 0.00984281 831 920764800 1999.03.07 00:00 1.59130000 1.59780000 1.58940000 1.61250000 1.60208482 0.00980090 1088 921369600 1999.03.14 00:00 1.59830000 1.59790000 1.59300000 1.60550000 1.60168627 0.00979770 836 921974400 1999.03.21 00:00 1.59720000 1.59330000 1.58750000 1.60150000 1.60088758 0.00970327 843 922579200 1999.03.28 00:00 1.59250000 1.59770000 1.59030000 1.60160000 1.60058400 0.00946385 729 923184000 1999.04.04 00:00 1.59630000 1.60100000 1.59060000 1.60430000 1.60062362 0.00909980 799 923788800 1999.04.11 00:00 1.60080000 1.60210000 1.59900000 1.60850000 1.60076423 0.00864680 625 924393600 1999.04.18 00:00 1.60100000 1.60220000 1.59720000 1.60610000 1.60090097 0.00862522 606 924998400 1999.04.25 00:00 1.60080000 1.61330000 1.59950000 1.61570000 1.60208183 0.00757374 597 925603200 1999.05.02 00:00 1.61170000 1.60790000 1.60160000 1.61390000 1.60263594 0.00644406 676 926208000 1999.05.09 00:00 1.60610000 1.60380000 1.59950000 1.61200000 1.60274680 0.00635124 618 926812800 1999.05.16 00:00 1.60340000 1.60570000 1.59910000 1.60740000 1.60302806 0.00604772 580 927417600 1999.05.23 00:00 1.60420000 1.59480000 1.58870000 1.60560000 1.60224443 0.00543507 611 928022400 1999.05.30 00:00 1.59290000 1.58910000 1.58500000 1.59680000 1.60099258 0.00591704 618 928627200 1999.06.06 00:00 1.58800000 1.59650000 1.58310000 1.60090000 1.60056472 0.00593136 658 929232000 1999.06.13 00:00 1.59600000 1.59770000 1.59100000 1.60050000 1.60029189 0.00554594 548 929836800 1999.06.20 00:00 1.59680000 1.59880000 1.59300000 1.60060000 1.60014980 0.00553518 449 930441600 1999.06.27 00:00 1.59770000 1.60690000 1.59600000 1.60850000 1.60079268 0.00581459 466 931046400 1999.07.04 00:00 1.60540000 1.60780000 1.60090000 1.60910000 1.60146004 0.00613482 437 931651200 1999.07.11 00:00 1.60730000 1.60680000 1.60200000 1.60870000 1.60196861 0.00619421 406 932256000 1999.07.18 00:00 1.60570000 1.60560000 1.60150000 1.60850000 1.60231446 0.00587508 380 932860800 1999.07.25 00:00 1.60540000 1.59560000 1.59380000 1.60710000 1.60167498 0.00589639 415 933465600 1999.08.01 00:00 1.59500000 1.60140000 1.59480000 1.60270000 1.60164880 0.00583480 276 934070400 1999.08.08 00:00 1.60070000 1.60270000 1.59800000 1.60380000 1.60174891 0.00552999 346 934675200 1999.08.15 00:00 1.60170000 1.59610000 1.59510000 1.60320000 1.60121092 0.00562941 308 935280000 1999.08.22 00:00 1.59670000 1.60060000 1.59590000 1.60350000 1.60115274 0.00563694 330 935884800 1999.08.29 00:00 1.60090000 1.59910000 1.59470000 1.60300000 1.60095724 0.00567114 345 936489600 1999.09.05 00:00 1.59800000 1.60830000 1.59570000 1.60830000 1.60165655 0.00582374 311 937094400 1999.09.12 00:00 1.60790000 1.60500000 1.60050000 1.60820000 1.60197497 0.00528120 369 937699200 1999.09.19 00:00 1.60480000 1.60060000 1.59920000 1.60730000 1.60184402 0.00510197 339 938304000 1999.09.26 00:00 1.60020000 1.59120000 1.58870000 1.60420000 1.60083031 0.00546230 473 938908800 1999.10.03 00:00 1.59160000 1.59580000 1.58800000 1.59720000 1.60035123 0.00541935 360 939513600 1999.10.10 00:00 1.59530000 1.58770000 1.58560000 1.59650000 1.59914635 0.00596903 360 940118400 1999.10.17 00:00 1.58640000 1.59820000 1.58610000 1.60100000 1.59905622 0.00555079 393 940723200 1999.10.24 00:00 1.59840000 1.60370000 1.59630000 1.60520000 1.59949849 0.00552259 397 941328000 1999.10.31 00:00 1.60380000 1.61300000 1.60230000 1.61660000 1.60078434 0.00605092 424 941932800 1999.11.07 00:00 1.61260000 1.60600000 1.60450000 1.61340000 1.60128107 0.00609987 393 942537600 1999.11.14 00:00 1.60610000 1.60390000 1.60000000 1.60750000 1.60153050 0.00599568 352 943142400 1999.11.21 00:00 1.60350000 1.60300000 1.59770000 1.60430000 1.60167045 0.00584797 308 943747200 1999.11.28 00:00 1.60280000 1.59580000 1.59360000 1.60580000 1.60111136 0.00581330 407 944352000 1999.12.05 00:00 1.59500000 1.59990000 1.59430000 1.60290000 1.60099599 0.00571883 388 944956800 1999.12.12 00:00 1.60130000 1.60240000 1.59800000 1.60450000 1.60112971 0.00560709 430 945561600 1999.12.19 00:00 1.60210000 1.60600000 1.59650000 1.60830000 1.60159354 0.00574488 548 946166400 1999.12.26 00:00 1.60570000 1.60420000 1.60120000 1.61110000 1.60184178 0.00579879 596 946771200 2000.01.02 00:00 1.60420000 1.60980000 1.60180000 1.61210000 1.60259970 0.00599320 515 947376000 2000.01.09 00:00 1.60890000 1.61470000 1.60710000 1.61580000 1.60375211 0.00669277 339 947980800 2000.01.16 00:00 1.61450000 1.61080000 1.60830000 1.61650000 1.60442334 0.00690325 403 948585600 2000.01.23 00:00 1.61240000 1.60980000 1.60910000 1.61500000 1.60493540 0.00707050 358 949190400 2000.01.30 00:00 1.60940000 1.60570000 1.60490000 1.61310000 1.60500822 0.00709170 458 949795200 2000.02.06 00:00 1.60580000 1.60460000 1.60330000 1.61090000 1.60496934 0.00701415 387 950400000 2000.02.13 00:00 1.60490000 1.60400000 1.60210000 1.60930000 1.60487702 0.00629173 354 951004800 2000.02.20 00:00 1.60320000 1.60770000 1.60200000 1.61290000 1.60514588 0.00600962 340 951609600 2000.02.27 00:00 1.60880000 1.60660000 1.60400000 1.61000000 1.60528437 0.00457462 373 952214400 2000.03.05 00:00 1.60590000 1.60930000 1.60410000 1.61060000 1.60566681 0.00433457 384 952819200 2000.03.12 00:00 1.60880000 1.61210000 1.60800000 1.61400000 1.60627949 0.00447903 309 953424000 2000.03.19 00:00 1.61120000 1.58720000 1.58580000 1.61410000 1.60446240 0.00594076 516 954028800 2000.03.26 00:00 1.58710000 1.59080000 1.58660000 1.59550000 1.60316122 0.00678802 473 954633600 2000.04.02 00:00 1.59040000 1.56960000 1.56700000 1.59130000 1.59996491 0.01047071 822 955238400 2000.04.09 00:00 1.56960000 1.57080000 1.56720000 1.57840000 1.59718730 0.01287128 574 955843200 2000.04.16 00:00 1.56950000 1.57270000 1.56620000 1.57640000 1.59485518 0.01462224 519 956448000 2000.04.23 00:00 1.57090000 1.56650000 1.56340000 1.57690000 1.59215468 0.01668674 660 957052800 2000.04.30 00:00 1.56470000 1.55270000 1.53910000 1.56780000 1.58839709 0.01980901 892 957657600 2000.05.07 00:00 1.55350000 1.55630000 1.54470000 1.56440000 1.58534023 0.02162646 844 958262400 2000.05.14 00:00 1.55350000 1.55300000 1.54710000 1.55920000 1.58226021 0.02334379 569 958867200 2000.05.21 00:00 1.55250000 1.56620000 1.54980000 1.56920000 1.58073066 0.02327021 658 959472000 2000.05.28 00:00 1.56500000 1.57480000 1.56450000 1.57740000 1.58016584 0.02219166 565 960076800 2000.06.04 00:00 1.57350000 1.56530000 1.56290000 1.57690000 1.57875004 0.02168559 588 960681600 2000.06.11 00:00 1.56520000 1.56090000 1.55820000 1.56700000 1.57705004 0.02124587 551 961286400 2000.06.18 00:00 1.56020000 1.55230000 1.54310000 1.56400000 1.57469289 0.02136644 693 961891200 2000.06.25 00:00 1.55110000 1.55880000 1.54390000 1.56190000 1.57317928 0.02081691 658 962496000 2000.07.02 00:00 1.55720000 1.54260000 1.54130000 1.55880000 1.57026697 0.02108929 609 963100800 2000.07.09 00:00 1.54180000 1.54900000 1.54130000 1.55900000 1.56824155 0.02009667 649 963705600 2000.07.16 00:00 1.54830000 1.55560000 1.54470000 1.55750000 1.56703759 0.01843769 621 964310400 2000.07.23 00:00 1.55430000 1.54820000 1.54600000 1.55720000 1.56524353 0.01628686 520 964915200 2000.07.30 00:00 1.54830000 1.54880000 1.54000000 1.55070000 1.56367748 0.01271327 574 965520000 2000.08.06 00:00 1.54810000 1.55610000 1.54190000 1.55770000 1.56295582 0.01152560 559 966124800 2000.08.13 00:00 1.55480000 1.56020000 1.55220000 1.56670000 1.56269336 0.00961546 576 966729600 2000.08.20 00:00 1.56030000 1.54100000 1.54000000 1.56320000 1.56062732 0.00983785 756 967334400 2000.08.27 00:00 1.54260000 1.55260000 1.53990000 1.55350000 1.55986282 0.00945410 624 967939200 2000.09.03 00:00 1.55170000 1.54890000 1.54460000 1.55550000 1.55881874 0.00889429 550 968544000 2000.09.10 00:00 1.54630000 1.52360000 1.51490000 1.54870000 1.55546457 0.01061636 1116 969148800 2000.09.17 00:00 1.52320000 1.51960000 1.50550000 1.54070000 1.55204890 0.01274832 1199 969753600 2000.09.24 00:00 1.51990000 1.52520000 1.51550000 1.53030000 1.54949186 0.01394310 709 970358400 2000.10.01 00:00 1.52400000 1.51930000 1.51340000 1.52900000 1.54661645 0.01554504 735 970963200 2000.10.08 00:00 1.51940000 1.51430000 1.50150000 1.52340000 1.54353869 0.01671753 747 971568000 2000.10.15 00:00 1.51140000 1.50270000 1.49510000 1.51570000 1.53964929 0.01786352 883 972172800 2000.10.22 00:00 1.50110000 1.51970000 1.49860000 1.52370000 1.53774936 0.01763333 784 972777600 2000.10.29 00:00 1.51880000 1.52140000 1.51550000 1.53660000 1.53619228 0.01734045 1106 973382400 2000.11.05 00:00 1.52080000 1.52550000 1.51590000 1.52790000 1.53517396 0.01718761 695 973987200 2000.11.12 00:00 1.52390000 1.52660000 1.51570000 1.52940000 1.53435740 0.01648139 587 974592000 2000.11.19 00:00 1.52650000 1.51430000 1.51290000 1.53170000 1.53244717 0.01700659 684 975196800 2000.11.26 00:00 1.51400000 1.51500000 1.50570000 1.51810000 1.53078553 0.01708177 703 975801600 2000.12.03 00:00 1.51460000 1.51110000 1.50660000 1.51960000 1.52891072 0.01672837 804 976406400 2000.12.10 00:00 1.51030000 1.50580000 1.49950000 1.51180000 1.52670970 0.01693955 676 977011200 2000.12.17 00:00 1.50500000 1.52120000 1.50100000 1.52810000 1.52618497 0.01624232 844 977616000 2000.12.24 00:00 1.52100000 1.51890000 1.51390000 1.53100000 1.52549116 0.01482057 1060 978220800 2000.12.31 00:00 1.51800000 1.52760000 1.51030000 1.53330000 1.52569200 0.01268037 702 978825600 2001.01.07 00:00 1.53120000 1.54090000 1.52000000 1.54410000 1.52714038 0.01309103 730 979430400 2001.01.14 00:00 1.53940000 1.52950000 1.52430000 1.54750000 1.52736511 0.01190818 830 980035200 2001.01.21 00:00 1.53000000 1.52710000 1.52140000 1.53610000 1.52733986 0.01087534 768 980640000 2001.01.28 00:00 1.52550000 1.54010000 1.51710000 1.54100000 1.52855511 0.01191200 686 981244800 2001.02.04 00:00 1.53760000 1.53540000 1.53040000 1.54230000 1.52920701 0.01221048 571 981849600 2001.02.11 00:00 1.53480000 1.53750000 1.52920000 1.54190000 1.52999681 0.01275312 595 982454400 2001.02.18 00:00 1.53330000 1.53650000 1.52870000 1.54030000 1.53061617 0.01293826 572 983059200 2001.02.25 00:00 1.53580000 1.53980000 1.53260000 1.54350000 1.53149082 0.01300737 513 983664000 2001.03.04 00:00 1.53800000 1.54200000 1.53270000 1.54580000 1.53249169 0.01198623 573 984268800 2001.03.11 00:00 1.54060000 1.53600000 1.53040000 1.54420000 1.53282582 0.01181006 703 984873600 2001.03.18 00:00 1.53380000 1.53050000 1.52660000 1.53800000 1.53260431 0.01145254 639 985478400 2001.03.25 00:00 1.52950000 1.52950000 1.52140000 1.53860000 1.53230866 0.01125346 646 986083200 2001.04.01 00:00 1.52600000 1.52940000 1.52230000 1.53320000 1.53203165 0.01110622 640 986688000 2001.04.08 00:00 1.52820000 1.52250000 1.51590000 1.53150000 1.53112387 0.01035153 655 987292800 2001.04.15 00:00 1.52240000 1.53020000 1.51990000 1.53750000 1.53103588 0.00969191 720 987897600 2001.04.22 00:00 1.52900000 1.53890000 1.52520000 1.53980000 1.53178485 0.00882159 517 988502400 2001.04.29 00:00 1.53700000 1.54360000 1.53530000 1.54780000 1.53291010 0.00706382 434 989107200 2001.05.06 00:00 1.54400000 1.53310000 1.53210000 1.54580000 1.53292818 0.00655925 447 989712000 2001.05.13 00:00 1.53280000 1.53610000 1.52920000 1.53610000 1.53323026 0.00573966 343 990316800 2001.05.20 00:00 1.53420000 1.52890000 1.52130000 1.53510000 1.53281786 0.00578019 433 990921600 2001.05.27 00:00 1.52600000 1.52200000 1.51860000 1.53000000 1.53178758 0.00619020 362 991526400 2001.06.03 00:00 1.52080000 1.52520000 1.51240000 1.52610000 1.53116020 0.00651241 532 992131200 2001.06.10 00:00 1.52350000 1.53110000 1.51740000 1.53270000 1.53115446 0.00645084 541 992736000 2001.06.17 00:00 1.53160000 1.52060000 1.51580000 1.53280000 1.53014928 0.00683936 495 993340800 2001.06.24 00:00 1.51860000 1.52310000 1.51740000 1.52540000 1.52947792 0.00711222 436 993945600 2001.07.01 00:00 1.52330000 1.52070000 1.51740000 1.52530000 1.52864192 0.00737816 516 994550400 2001.07.08 00:00 1.52030000 1.51300000 1.50840000 1.52630000 1.52715222 0.00832362 614 995155200 2001.07.15 00:00 1.51200000 1.50420000 1.50150000 1.51500000 1.52496629 0.00981022 627 995760000 2001.07.22 00:00 1.50280000 1.50990000 1.50230000 1.51250000 1.52353141 0.00996633 524 996364800 2001.07.29 00:00 1.50910000 1.50880000 1.50560000 1.51380000 1.52212842 0.01042482 401 996969600 2001.08.05 00:00 1.50760000 1.51300000 1.50220000 1.51460000 1.52125904 0.01066205 61652 997574400 2001.08.12 00:00 1.51240000 1.52040000 1.51060000 1.52340000 1.52117723 0.01052295 62697 998179200 2001.08.19 00:00 1.51990000 1.52170000 1.51400000 1.52320000 1.52122702 0.01035140 55440 998784000 2001.08.26 00:00 1.52110000 1.51640000 1.51310000 1.52390000 1.52076730 0.01049373 42082 999388800 2001.09.02 00:00 1.51570000 1.51720000 1.50770000 1.51910000 1.52042756 0.01036954 36759 999993600 2001.09.09 00:00 1.51660000 1.49510000 1.49210000 1.51910000 1.51801541 0.01128206 42801 1000598400 2001.09.16 00:00 1.49960000 1.44650000 1.43910000 1.50180000 1.51120442 0.01898316 63132 1001203200 2001.09.23 00:00 1.44640000 1.47730000 1.44240000 1.48490000 1.50797543 0.02032353 49861 1001808000 2001.09.30 00:00 1.47640000 1.48450000 1.47530000 1.49310000 1.50573967 0.02037187 33151 1002412800 2001.10.07 00:00 1.48140000 1.48170000 1.47480000 1.48800000 1.50345018 0.02075909 25555 1003017600 2001.10.14 00:00 1.48130000 1.47620000 1.47290000 1.48660000 1.50085492 0.02161843 29744 1003622400 2001.10.21 00:00 1.47690000 1.47450000 1.47210000 1.48370000 1.49834493 0.02210182 26995 1004227200 2001.10.28 00:00 1.47520000 1.47360000 1.46690000 1.47740000 1.49598827 0.02187325 21831 1004832000 2001.11.04 00:00 1.47200000 1.46530000 1.46310000 1.47520000 1.49306558 0.02259652 22183 1005436800 2001.11.11 00:00 1.46650000 1.46540000 1.45840000 1.47430000 1.49043076 0.02273891 24798 1006041600 2001.11.18 00:00 1.46550000 1.46350000 1.45170000 1.46830000 1.48786593 0.02278402 48179 1006646400 2001.11.25 00:00 1.46330000 1.47150000 1.45250000 1.47630000 1.48630727 0.02253722 51174 1007251200 2001.12.02 00:00 1.47080000 1.47620000 1.46910000 1.48070000 1.48534467 0.02238497 52882 1007856000 2001.12.09 00:00 1.47620000 1.47310000 1.47130000 1.48300000 1.48417851 0.02194414 41338 1008460800 2001.12.16 00:00 1.47310000 1.46900000 1.45910000 1.47910000 1.48273294 0.02155530 40478 1009065600 2001.12.23 00:00 1.46820000 1.48120000 1.46410000 1.49020000 1.48258694 0.02046708 28508 1009670400 2001.12.30 00:00 1.48070000 1.47870000 1.47510000 1.48940000 1.48221676 0.01862003 28935 1010275200 2002.01.06 00:00 1.47750000 1.47520000 1.46740000 1.48540000 1.48154850 0.01631478 48631 1010880000 2002.01.13 00:00 1.47850000 1.46950000 1.46100000 1.48180000 1.48040102 0.01416797 42614 1011484800 2002.01.20 00:00 1.46840000 1.47450000 1.46450000 1.47610000 1.47983902 0.01128999 25499 1012089600 2002.01.27 00:00 1.47370000 1.47750000 1.46810000 1.48060000 1.47961626 0.01062928 22038 1012694400 2002.02.03 00:00 1.47770000 1.47540000 1.46900000 1.48230000 1.47921471 0.00740538 48260 1013299200 2002.02.10 00:00 1.47430000 1.48230000 1.47380000 1.48480000 1.47950854 0.00761738 43148 1013904000 2002.02.17 00:00 1.48250000 1.47950000 1.47690000 1.48450000 1.47950773 0.00753460 32669 1014508800 2002.02.24 00:00 1.47910000 1.47690000 1.47250000 1.48160000 1.47925938 0.00736009 44069 1015113600 2002.03.03 00:00 1.47720000 1.47370000 1.46740000 1.48200000 1.47872991 0.00705507 36529 1015718400 2002.03.10 00:00 1.47370000 1.46250000 1.45910000 1.47560000 1.47718421 0.00688630 40547 1016323200 2002.03.17 00:00 1.46200000 1.46170000 1.45810000 1.46870000 1.47570952 0.00689272 41259 1016928000 2002.03.24 00:00 1.46210000 1.46660000 1.45760000 1.46920000 1.47484195 0.00646242 43976 1017532800 2002.03.31 00:00 1.46590000 1.46480000 1.45970000 1.46830000 1.47388557 0.00625284 44323 1018137600 2002.04.07 00:00 1.46420000 1.46550000 1.46240000 1.47060000 1.47308694 0.00600574 43860 1018742400 2002.04.14 00:00 1.46570000 1.46630000 1.46350000 1.47250000 1.47244057 0.00615724 44199 1019347200 2002.04.21 00:00 1.46610000 1.46320000 1.46120000 1.47020000 1.47156051 0.00642014 43689 1019952000 2002.04.28 00:00 1.46400000 1.45540000 1.44900000 1.47000000 1.47002142 0.00739655 58423 1020556800 2002.05.05 00:00 1.45560000 1.45410000 1.45070000 1.46010000 1.46850509 0.00838141 42119 1021161600 2002.05.12 00:00 1.45370000 1.45540000 1.45250000 1.45960000 1.46725699 0.00856785 53629 1021766400 2002.05.19 00:00 1.45440000 1.45730000 1.44900000 1.46020000 1.46630870 0.00859479 51558 1022371200 2002.05.26 00:00 1.45700000 1.46440000 1.45490000 1.47020000 1.46612692 0.00839656 49091 1022976000 2002.06.02 00:00 1.46470000 1.47070000 1.46240000 1.47780000 1.46656245 0.00837095 56289 1023580800 2002.06.09 00:00 1.46970000 1.47560000 1.46740000 1.47940000 1.46742317 0.00838073 56924 1024185600 2002.06.16 00:00 1.47580000 1.46710000 1.46500000 1.47880000 1.46739239 0.00807061 52899 1024790400 2002.06.23 00:00 1.46710000 1.46870000 1.46430000 1.47460000 1.46751693 0.00788865 77655 1025395200 2002.06.30 00:00 1.46870000 1.46690000 1.46090000 1.47210000 1.46745817 0.00715027 63931 1026000000 2002.07.07 00:00 1.46730000 1.46970000 1.46480000 1.47530000 1.46767168 0.00671445 75033 1026604800 2002.07.14 00:00 1.46930000 1.45920000 1.45780000 1.47140000 1.46686485 0.00631271 55057 1027209600 2002.07.21 00:00 1.45890000 1.44700000 1.44360000 1.46080000 1.46497296 0.00682626 78870 1027814400 2002.07.28 00:00 1.44780000 1.45030000 1.44580000 1.46070000 1.46357554 0.00721693 76293 1028419200 2002.08.04 00:00 1.45020000 1.45830000 1.44980000 1.46430000 1.46307311 0.00723157 80218 1029024000 2002.08.11 00:00 1.45870000 1.46700000 1.45610000 1.46770000 1.46344710 0.00728897 63244 1029628800 2002.08.18 00:00 1.46570000 1.47200000 1.46510000 1.47450000 1.46426166 0.00765295 65247 1030233600 2002.08.25 00:00 1.47220000 1.47070000 1.46530000 1.47350000 1.46487483 0.00790757 36282 1030838400 2002.09.01 00:00 1.47180000 1.45730000 1.45610000 1.47360000 1.46415342 0.00790017 71923 1031443200 2002.09.08 00:00 1.45750000 1.46800000 1.45560000 1.47070000 1.46451976 0.00801660 78815 1032048000 2002.09.15 00:00 1.46720000 1.46470000 1.46120000 1.47450000 1.46453693 0.00775589 82405 1032652800 2002.09.22 00:00 1.46360000 1.46520000 1.46120000 1.46900000 1.46460008 0.00740470 72039 1033257600 2002.09.29 00:00 1.46430000 1.46170000 1.45380000 1.46630000 1.46432388 0.00712830 36038 1033862400 2002.10.06 00:00 1.46110000 1.46320000 1.46040000 1.46840000 1.46421684 0.00695942 34132 1034467200 2002.10.13 00:00 1.46230000 1.46990000 1.45990000 1.47030000 1.46475810 0.00706116 32045 1035072000 2002.10.20 00:00 1.46970000 1.46720000 1.46480000 1.47170000 1.46499066 0.00696950 29347 1035676800 2002.10.27 00:00 1.46740000 1.46210000 1.45900000 1.46910000 1.46471536 0.00654137 33451 1036281600 2002.11.03 00:00 1.46230000 1.46190000 1.45950000 1.46610000 1.46444723 0.00650757 31997 1036886400 2002.11.10 00:00 1.46220000 1.46590000 1.46110000 1.46790000 1.46458559 0.00646961 32072 1037491200 2002.11.17 00:00 1.46560000 1.47200000 1.46500000 1.47360000 1.46529172 0.00679231 31808 1038096000 2002.11.24 00:00 1.47220000 1.47510000 1.47140000 1.47690000 1.46622584 0.00730625 28721 1038700800 2002.12.01 00:00 1.47490000 1.47180000 1.47010000 1.47840000 1.46675672 0.00738322 32272 1039305600 2002.12.08 00:00 1.47120000 1.47730000 1.47040000 1.47920000 1.46776084 0.00655140 24719 1039910400 2002.12.15 00:00 1.47680000 1.46260000 1.46010000 1.47830000 1.46726933 0.00531059 26205 1040515200 2002.12.22 00:00 1.46150000 1.45110000 1.44990000 1.46370000 1.46572939 0.00606185 17299 1041120000 2002.12.29 00:00 1.45260000 1.45670000 1.44920000 1.45800000 1.46486945 0.00645268 21031 1041724800 2003.01.05 00:00 1.45690000 1.46000000 1.45340000 1.46220000 1.46440569 0.00638911 31667 1042329600 2003.01.12 00:00 1.45950000 1.46040000 1.45770000 1.46470000 1.46402420 0.00632582 31407 1042934400 2003.01.19 00:00 1.46060000 1.46510000 1.45870000 1.46790000 1.46412666 0.00613222 30969 1043539200 2003.01.26 00:00 1.46570000 1.46880000 1.46530000 1.47070000 1.46457174 0.00610299 32292 1044144000 2003.02.02 00:00 1.46860000 1.46670000 1.46380000 1.47010000 1.46477443 0.00610282 34123 1044748800 2003.02.09 00:00 1.46650000 1.46990000 1.46490000 1.47110000 1.46526258 0.00617318 33768 1045353600 2003.02.16 00:00 1.47080000 1.47030000 1.46570000 1.47400000 1.46574233 0.00619361 33773 1045958400 2003.02.23 00:00 1.47010000 1.46090000 1.45880000 1.47130000 1.46528116 0.00628189 34956 1046563200 2003.03.02 00:00 1.46170000 1.47050000 1.45630000 1.47100000 1.46577819 0.00628280 35428 1047168000 2003.03.09 00:00 1.46970000 1.46820000 1.46400000 1.47170000 1.46600884 0.00629912 34674 1047772800 2003.03.16 00:00 1.46670000 1.47640000 1.46490000 1.47700000 1.46699847 0.00664550 42099 1048377600 2003.03.23 00:00 1.47470000 1.47680000 1.47070000 1.48140000 1.46793195 0.00692302 36698 1048982400 2003.03.30 00:00 1.47660000 1.48700000 1.47320000 1.48780000 1.46974796 0.00822021 30920 1049587200 2003.04.06 00:00 1.48740000 1.49740000 1.48350000 1.49970000 1.47238148 0.01063022 30026 1050192000 2003.04.13 00:00 1.49770000 1.50360000 1.49440000 1.50520000 1.47535468 0.01334056 25270 1050796800 2003.04.20 00:00 1.50270000 1.50270000 1.49880000 1.51020000 1.47795899 0.01535426 45810 1051401600 2003.04.27 00:00 1.50170000 1.50990000 1.50120000 1.51770000 1.48100099 0.01784832 45502 1052006400 2003.05.04 00:00 1.50930000 1.50970000 1.50180000 1.51710000 1.48373423 0.01934723 50851 1052611200 2003.05.11 00:00 1.51030000 1.51530000 1.50370000 1.51730000 1.48674050 0.02008701 55742 1053216000 2003.05.18 00:00 1.51340000 1.52630000 1.50630000 1.52660000 1.49050807 0.02183508 60492 1053820800 2003.05.25 00:00 1.52650000 1.52800000 1.52040000 1.53310000 1.49407873 0.02324857 57098 1054425600 2003.06.01 00:00 1.52960000 1.54400000 1.52260000 1.55020000 1.49883313 0.02571882 63721 1055030400 2003.06.08 00:00 1.54440000 1.53970000 1.53250000 1.55000000 1.50272522 0.02713167 59021 1055635200 2003.06.15 00:00 1.54080000 1.54180000 1.53830000 1.55430000 1.50644663 0.02832037 60436 1056240000 2003.06.22 00:00 1.54180000 1.54380000 1.52700000 1.54870000 1.51000409 0.02891933 52588 1056844800 2003.06.29 00:00 1.54290000 1.54920000 1.54110000 1.55990000 1.51373703 0.02959722 45849 1057449600 2003.07.06 00:00 1.54840000 1.55410000 1.53670000 1.55630000 1.51758113 0.03007634 49403 1058054400 2003.07.13 00:00 1.55340000 1.53580000 1.53060000 1.55510000 1.51931626 0.02785585 51852 1058659200 2003.07.20 00:00 1.53390000 1.54770000 1.53290000 1.55020000 1.52201947 0.02668717 47146 1059264000 2003.07.27 00:00 1.54740000 1.53970000 1.52940000 1.55200000 1.52370333 0.02424414 47720 1059868800 2003.08.03 00:00 1.53850000 1.53740000 1.52780000 1.53950000 1.52500777 0.02202077 45059 1060473600 2003.08.10 00:00 1.53760000 1.54460000 1.53460000 1.54890000 1.52687370 0.01951030 57294 1061078400 2003.08.17 00:00 1.54480000 1.54180000 1.53980000 1.55180000 1.52829525 0.01742560 60495 1061683200 2003.08.24 00:00 1.54290000 1.53780000 1.53260000 1.54350000 1.52920047 0.01591814 57196 1062288000 2003.08.31 00:00 1.53850000 1.53470000 1.53050000 1.54130000 1.52972423 0.01473660 20185 1062892800 2003.09.07 00:00 1.53490000 1.55680000 1.53450000 1.55820000 1.53230288 0.01367198 19017 1063497600 2003.09.14 00:00 1.55490000 1.55530000 1.54820000 1.56260000 1.53449308 0.01276582 21868 1064102400 2003.09.21 00:00 1.55600000 1.54190000 1.54060000 1.55980000 1.53519850 0.01125146 34199 1064707200 2003.09.28 00:00 1.54150000 1.54800000 1.53520000 1.54870000 1.53641769 0.00994331 58233 1065312000 2003.10.05 00:00 1.54650000 1.54920000 1.54310000 1.55260000 1.53763505 0.00927365 61367 1065916800 2003.10.12 00:00 1.54530000 1.55090000 1.54360000 1.55420000 1.53889838 0.00859516 33245 1066521600 2003.10.19 00:00 1.55220000 1.54630000 1.54430000 1.55520000 1.53960330 0.00821316 18127 1067126400 2003.10.26 00:00 1.54750000 1.55260000 1.54490000 1.55470000 1.54084108 0.00793158 14885 1067731200 2003.11.02 00:00 1.55260000 1.57090000 1.55150000 1.57320000 1.54370383 0.00902235 16256 1068336000 2003.11.09 00:00 1.57340000 1.56330000 1.56120000 1.57520000 1.54557013 0.00940336 16856 1068940800 2003.11.16 00:00 1.56230000 1.54650000 1.54470000 1.56470000 1.54565869 0.00935023 17856 1069545600 2003.11.23 00:00 1.54760000 1.54850000 1.54190000 1.55570000 1.54592929 0.00912976 11827 1070150400 2003.11.30 00:00 1.54990000 1.55080000 1.54760000 1.56170000 1.54639317 0.00880253 15521 1070755200 2003.12.07 00:00 1.55160000 1.55090000 1.54530000 1.55400000 1.54682239 0.00876816 15497 1071360000 2003.12.14 00:00 1.55390000 1.55550000 1.55120000 1.55870000 1.54764883 0.00865373 18501 1071964800 2003.12.21 00:00 1.55330000 1.55860000 1.55210000 1.56240000 1.54869180 0.00844416 7939 1072569600 2003.12.28 00:00 1.55840000 1.55920000 1.55590000 1.56180000 1.54969258 0.00850996 9034 1073174400 2004.01.04 00:00 1.56040000 1.56710000 1.55880000 1.57110000 1.55135043 0.00887456 20126 1073779200 2004.01.11 00:00 1.56650000 1.56810000 1.55800000 1.57020000 1.55294563 0.00885876 38982 1074384000 2004.01.18 00:00 1.56860000 1.56400000 1.56360000 1.57320000 1.55399842 0.00801635 48606 1074988800 2004.01.25 00:00 1.56370000 1.56850000 1.55980000 1.57190000 1.55537953 0.00844402 50308 1075593600 2004.02.01 00:00 1.56800000 1.56770000 1.56510000 1.57120000 1.55655291 0.00882124 47724 1076198400 2004.02.08 00:00 1.56770000 1.57750000 1.56620000 1.58030000 1.55854787 0.00929548 47974 1076803200 2004.02.15 00:00 1.57660000 1.57850000 1.57320000 1.58120000 1.56044807 0.00999328 49315 1077408000 2004.02.22 00:00 1.57930000 1.57690000 1.57200000 1.58020000 1.56201492 0.01036524 47729 1078012800 2004.02.29 00:00 1.57660000 1.57880000 1.57480000 1.58690000 1.56361350 0.01078520 50768 1078617600 2004.03.07 00:00 1.57900000 1.56850000 1.56260000 1.58440000 1.56407888 0.01013593 47661 1079222400 2004.03.14 00:00 1.56420000 1.55890000 1.55530000 1.57010000 1.56358565 0.00987883 48784 1079827200 2004.03.21 00:00 1.55990000 1.55810000 1.54640000 1.56130000 1.56306321 0.00981785 49754 1080432000 2004.03.28 00:00 1.55720000 1.56590000 1.55540000 1.56860000 1.56333338 0.00983195 48500 1081036800 2004.04.04 00:00 1.56500000 1.55050000 1.54780000 1.56880000 1.56211115 0.00964057 47422 1081641600 2004.04.11 00:00 1.54860000 1.55330000 1.54410000 1.55470000 1.56127200 0.00955023 49728 1082246400 2004.04.18 00:00 1.55120000 1.55770000 1.54860000 1.56120000 1.56093181 0.00940619 50167 1082851200 2004.04.25 00:00 1.55640000 1.55180000 1.54220000 1.55820000 1.56006211 0.00970313 41623 1083456000 2004.05.02 00:00 1.55220000 1.54720000 1.54620000 1.55440000 1.55883715 0.01058952 32004 1084060800 2004.05.09 00:00 1.54690000 1.54000000 1.53430000 1.54770000 1.55704313 0.01215356 30444 1084665600 2004.05.16 00:00 1.54100000 1.53690000 1.53140000 1.54240000 1.55512474 0.01377229 40714 1085270400 2004.05.23 00:00 1.53700000 1.53010000 1.52620000 1.54140000 1.55274143 0.01557157 40154 1085875200 2004.05.30 00:00 1.52860000 1.52300000 1.52120000 1.53300000 1.54990891 0.01763418 36579 1086480000 2004.06.06 00:00 1.52250000 1.51240000 1.50370000 1.52610000 1.54633664 0.02052566 29251 1087084800 2004.06.13 00:00 1.51260000 1.51080000 1.50620000 1.52760000 1.54295220 0.02260966 49235 1087689600 2004.06.20 00:00 1.51090000 1.51890000 1.50750000 1.52110000 1.54066151 0.02336772 43084 1088294400 2004.06.27 00:00 1.51850000 1.51750000 1.51300000 1.53080000 1.53845565 0.02317111 39034 1088899200 2004.07.04 00:00 1.51360000 1.51820000 1.51330000 1.52230000 1.53652654 0.02239336 26597 1089504000 2004.07.11 00:00 1.51770000 1.52410000 1.51690000 1.53010000 1.53534306 0.02097569 32397 1090108800 2004.07.18 00:00 1.52570000 1.53330000 1.52480000 1.53650000 1.53514848 0.01863244 38612 1090713600 2004.07.25 00:00 1.53280000 1.54000000 1.53180000 1.54420000 1.53561053 0.01705384 43750 1091318400 2004.08.01 00:00 1.54000000 1.53640000 1.53400000 1.54270000 1.53568572 0.01623718 39824 1091923200 2004.08.08 00:00 1.53640000 1.53220000 1.53110000 1.54520000 1.53535375 0.01545300 33300 1092528000 2004.08.15 00:00 1.53220000 1.54040000 1.53050000 1.54250000 1.53583434 0.01397145 37957 1093132800 2004.08.22 00:00 1.54040000 1.54080000 1.53630000 1.54350000 1.53630726 0.01372401 39824 1093737600 2004.08.29 00:00 1.54080000 1.53220000 1.53080000 1.54340000 1.53591609 0.01310305 27592 1094342400 2004.09.05 00:00 1.53220000 1.54290000 1.53110000 1.54360000 1.53658123 0.01252113 28204 1094947200 2004.09.12 00:00 1.54290000 1.54550000 1.54040000 1.54840000 1.53743064 0.01261509 31547 1095552000 2004.09.19 00:00 1.54650000 1.54810000 1.54320000 1.55170000 1.53844677 0.01318277 32144 1096156800 2004.09.26 00:00 1.54840000 1.55150000 1.54750000 1.55420000 1.53968993 0.01415469 31843 1096761600 2004.10.03 00:00 1.55070000 1.55200000 1.54970000 1.55600000 1.54086232 0.01502468 25124 1097366400 2004.10.10 00:00 1.55150000 1.53820000 1.53770000 1.55210000 1.54060876 0.01470852 22791 1097971200 2004.10.17 00:00 1.53850000 1.53620000 1.53490000 1.54170000 1.54018888 0.01400296 23038 1098576000 2004.10.24 00:00 1.53450000 1.52780000 1.52640000 1.53570000 1.53900899 0.01235960 27227 1099180800 2004.10.31 00:00 1.52910000 1.52670000 1.52490000 1.53530000 1.53783670 0.01062369 34848 1099785600 2004.11.07 00:00 1.52760000 1.51980000 1.51790000 1.52930000 1.53611892 0.01024972 42058 1100390400 2004.11.14 00:00 1.52050000 1.51280000 1.51230000 1.52750000 1.53389807 0.01070862 42580 1100995200 2004.11.21 00:00 1.51360000 1.51370000 1.50750000 1.51870000 1.53197445 0.01138649 97818 1101600000 2004.11.28 00:00 1.51460000 1.52160000 1.50960000 1.53160000 1.53098640 0.01175192 290568 1102204800 2004.12.05 00:00 1.52140000 1.53570000 1.52070000 1.53770000 1.53143532 0.01165315 51940 1102809600 2004.12.12 00:00 1.53560000 1.53870000 1.52720000 1.54000000 1.53212719 0.01143606 87295 1103414400 2004.12.19 00:00 1.53970000 1.54670000 1.53440000 1.54740000 1.53351508 0.01157390 35911 1104019200 2004.12.26 00:00 1.54670000 1.54630000 1.54140000 1.54990000 1.53473269 0.01173733 34452 1104624000 2005.01.02 00:00 1.54740000 1.54650000 1.54090000 1.55500000 1.53585339 0.01187785 46891 1105228800 2005.01.09 00:00 1.54800000 1.54750000 1.54400000 1.55180000 1.53696259 0.01209932 45235 1105833600 2005.01.16 00:00 1.54710000 1.54570000 1.54000000 1.55060000 1.53779472 0.01222220 45511 1106438400 2005.01.23 00:00 1.54670000 1.54690000 1.54340000 1.55110000 1.53866189 0.01239635 44283 1107043200 2005.01.30 00:00 1.54820000 1.55850000 1.54660000 1.56180000 1.54055124 0.01330074 65368 1107648000 2005.02.06 00:00 1.55810000 1.55770000 1.55250000 1.56360000 1.54218445 0.01407304 41471 1108252800 2005.02.13 00:00 1.55750000 1.54610000 1.54500000 1.55790000 1.54255736 0.01405517 43503 1108857600 2005.02.20 00:00 1.54610000 1.53960000 1.53510000 1.54670000 1.54227571 0.01381425 86778 1109462400 2005.02.27 00:00 1.53950000 1.54780000 1.53420000 1.55100000 1.54280183 0.01400656 124206 1110067200 2005.03.06 00:00 1.54780000 1.54810000 1.54690000 1.55430000 1.54330642 0.01413478 170537 1110672000 2005.03.13 00:00 1.54990000 1.55050000 1.54380000 1.55270000 1.54399152 0.01398460 43778 1111276800 2005.03.20 00:00 1.55050000 1.55470000 1.54860000 1.55810000 1.54501138 0.01389227 54637 1111881600 2005.03.27 00:00 1.55450000 1.55300000 1.54780000 1.55590000 1.54577220 0.01296878 61728 1112486400 2005.04.03 00:00 1.55360000 1.54900000 1.54670000 1.55540000 1.54607961 0.01072830 55345 1113091200 2005.04.10 00:00 1.54790000 1.55090000 1.54630000 1.55760000 1.54653869 0.00797447 58045 1113696000 2005.04.17 00:00 1.55050000 1.54320000 1.53860000 1.55130000 1.54622072 0.00581925 61818 1114300800 2005.04.24 00:00 1.54230000 1.53810000 1.53530000 1.54510000 1.54544732 0.00588464 54911 1114905600 2005.05.01 00:00 1.53890000 1.54720000 1.53780000 1.66060000 1.54561424 0.00562273 49792 1115510400 2005.05.08 00:00 1.54690000 1.54540000 1.54190000 1.54920000 1.54559384 0.00562688 52754 1116115200 2005.05.15 00:00 1.54580000 1.54990000 1.54130000 1.55050000 1.54600395 0.00552270 55975 1116720000 2005.05.22 00:00 1.54900000 1.54800000 1.54240000 1.55010000 1.54619405 0.00546041 46926 1117324800 2005.05.29 00:00 1.54420000 1.53240000 1.52990000 1.54640000 1.54488033 0.00669003 59584 1117929600 2005.06.05 00:00 1.53240000 1.53730000 1.52920000 1.53930000 1.54415839 0.00717552 52899 1118534400 2005.06.12 00:00 1.53740000 1.54380000 1.53610000 1.54680000 1.54412426 0.00716366 57143 1119139200 2005.06.19 00:00 1.54370000 1.54140000 1.53750000 1.54540000 1.54386481 0.00651943 59709 1119744000 2005.06.26 00:00 1.54160000 1.55050000 1.54000000 1.55520000 1.54449673 0.00574720 56220 1120348800 2005.07.03 00:00 1.54980000 1.55470000 1.54420000 1.55620000 1.54546847 0.00596619 95429 1120953600 2005.07.10 00:00 1.55510000 1.55950000 1.55310000 1.56100000 1.54680481 0.00637875 62758 1121558400 2005.07.17 00:00 1.55940000 1.56420000 1.55890000 1.56620000 1.54846149 0.00736579 69580 1122163200 2005.07.24 00:00 1.56440000 1.56230000 1.55850000 1.56560000 1.54977944 0.00804166 91222 1122768000 2005.07.31 00:00 1.56230000 1.55960000 1.55500000 1.56400000 1.55071474 0.00844513 105260 1123372800 2005.08.07 00:00 1.55980000 1.55200000 1.55080000 1.56160000 1.55083714 0.00842699 64117 1123977600 2005.08.14 00:00 1.55140000 1.55030000 1.54520000 1.55310000 1.55078599 0.00840285 37433 1124582400 2005.08.21 00:00 1.54940000 1.54580000 1.54460000 1.55580000 1.55031113 0.00836985 13612 1125187200 2005.08.28 00:00 1.54660000 1.54140000 1.53990000 1.55210000 1.54946245 0.00844980 18425 1125792000 2005.09.04 00:00 1.54050000 1.54340000 1.54000000 1.54560000 1.54888507 0.00838666 15118 1126396800 2005.09.11 00:00 1.54320000 1.55290000 1.54220000 1.55370000 1.54926745 0.00808134 15362 1127001600 2005.09.18 00:00 1.55290000 1.55660000 1.54820000 1.55730000 1.54996579 0.00823697 14708 1127606400 2005.09.25 00:00 1.55550000 1.55590000 1.55290000 1.55910000 1.55053095 0.00829093 14217 1128211200 2005.10.02 00:00 1.55430000 1.54990000 1.54460000 1.55630000 1.55047086 0.00828799 17177 1128816000 2005.10.09 00:00 1.55010000 1.55090000 1.54590000 1.55270000 1.55051173 0.00827135 14506 1129420800 2005.10.16 00:00 1.55110000 1.54440000 1.54320000 1.55690000 1.54992966 0.00738932 16717 1130025600 2005.10.23 00:00 1.54440000 1.54530000 1.54170000 1.54890000 1.54948874 0.00700345 17221 1130630400 2005.10.30 00:00 1.54490000 1.54410000 1.54120000 1.54910000 1.54897553 0.00713852 15464 1131235200 2005.11.06 00:00 1.54570000 1.53810000 1.53590000 1.54630000 1.54793976 0.00771076 17634 1131840000 2005.11.13 00:00 1.53820000 1.54720000 1.53720000 1.54980000 1.54786931 0.00771888 59538 1132444800 2005.11.20 00:00 1.54770000 1.54660000 1.54590000 1.55190000 1.54774842 0.00761474 58434 1133049600 2005.11.27 00:00 1.54660000 1.54320000 1.54240000 1.55110000 1.54731524 0.00734823 44215 1133654400 2005.12.04 00:00 1.54310000 1.53930000 1.53590000 1.54590000 1.54655188 0.00672936 13817 1134259200 2005.12.11 00:00 1.53910000 1.54940000 1.53740000 1.55070000 1.54682313 0.00571647 29904 1134864000 2005.12.18 00:00 1.54990000 1.55790000 1.54900000 1.55830000 1.54787807 0.00546352 11847 1135468800 2005.12.25 00:00 1.55640000 1.55560000 1.55340000 1.56000000 1.54861349 0.00569875 10848 1136073600 2006.01.01 00:00 1.55460000 1.54320000 1.54080000 1.55560000 1.54809792 0.00574223 11605 1136678400 2006.01.08 00:00 1.54350000 1.54910000 1.54140000 1.55060000 1.54819336 0.00573068 14415 1137283200 2006.01.15 00:00 1.54930000 1.54900000 1.54610000 1.55450000 1.54827018 0.00553046 16822 1137888000 2006.01.22 00:00 1.54930000 1.55370000 1.54620000 1.55440000 1.54878731 0.00554842 25938 1138492800 2006.01.29 00:00 1.55280000 1.55640000 1.55170000 1.55730000 1.54951233 0.00577570 23104 1139097600 2006.02.05 00:00 1.55630000 1.55610000 1.55200000 1.55830000 1.55013972 0.00586073 20650 1139702400 2006.02.12 00:00 1.55570000 1.56370000 1.55430000 1.56420000 1.55143118 0.00678929 18553 1140307200 2006.02.19 00:00 1.56340000 1.56420000 1.55680000 1.56460000 1.55264726 0.00770748 19015 1140912000 2006.02.26 00:00 1.56390000 1.56170000 1.56020000 1.56790000 1.55350942 0.00824326 21971 1141516800 2006.03.05 00:00 1.56190000 1.56900000 1.55810000 1.56990000 1.55498472 0.00913742 22417 1142121600 2006.03.12 00:00 1.56860000 1.57260000 1.56280000 1.57470000 1.55666236 0.01018699 21221 1142726400 2006.03.19 00:00 1.57240000 1.57780000 1.56950000 1.57900000 1.55867547 0.01141130 17935 1143331200 2006.03.26 00:00 1.57760000 1.57950000 1.57000000 1.58190000 1.56065876 0.01192748 28744 1143936000 2006.04.02 00:00 1.57990000 1.57500000 1.57440000 1.58590000 1.56202459 0.01233734 63349 1144540800 2006.04.09 00:00 1.57520000 1.57280000 1.56970000 1.57870000 1.56305082 0.01234651 17141 1145145600 2006.04.16 00:00 1.57260000 1.57500000 1.56360000 1.57620000 1.56418884 0.01207153 18403 1145750400 2006.04.23 00:00 1.57290000 1.56480000 1.56410000 1.58260000 1.56424704 0.01072325 17371 1146355200 2006.04.30 00:00 1.56440000 1.56060000 1.55730000 1.56600000 1.56389971 0.01018852 21796 1146960000 2006.05.07 00:00 1.56060000 1.54740000 1.54710000 1.56260000 1.56232831 0.01064182 23212 1147564800 2006.05.14 00:00 1.54820000 1.55350000 1.54510000 1.55740000 1.56148751 0.01074549 23035 1148169600 2006.05.21 00:00 1.55310000 1.56190000 1.54690000 1.56340000 1.56152680 0.00993077 23696 1148774400 2006.05.28 00:00 1.56150000 1.56040000 1.55670000 1.56550000 1.56141948 0.00956306 19095 1149379200 2006.06.04 00:00 1.56020000 1.55640000 1.55510000 1.56450000 1.56094144 0.00937096 56491 1149984000 2006.06.11 00:00 1.55700000 1.55580000 1.54970000 1.55870000 1.56045178 0.00948552 56095 1150588800 2006.06.18 00:00 1.55700000 1.56210000 1.55530000 1.56500000 1.56060875 0.00938291 51917 1151193600 2006.06.25 00:00 1.56230000 1.56400000 1.56100000 1.56900000 1.56093173 0.00921540 53395 1151798400 2006.07.02 00:00 1.56550000 1.56630000 1.56400000 1.57110000 1.56144299 0.00905770 13512 1152403200 2006.07.09 00:00 1.56710000 1.56130000 1.55950000 1.56900000 1.56142937 0.00904196 13837 1153008000 2006.07.16 00:00 1.56030000 1.56970000 1.55880000 1.57270000 1.56221705 0.00892772 17929 1153612800 2006.07.23 00:00 1.57100000 1.57320000 1.56910000 1.57890000 1.56326305 0.00881197 16421 1154217600 2006.07.30 00:00 1.57230000 1.57390000 1.56960000 1.57910000 1.56427609 0.00867763 15633 1154822400 2006.08.06 00:00 1.57430000 1.58160000 1.57120000 1.58220000 1.56592599 0.00888752 22077 1155427200 2006.08.13 00:00 1.57950000 1.58130000 1.57590000 1.58300000 1.56739018 0.00916295 16606 1156032000 2006.08.20 00:00 1.58130000 1.58080000 1.57610000 1.58220000 1.56866730 0.00974062 28719 1156636800 2006.08.27 00:00 1.58120000 1.57960000 1.57420000 1.58260000 1.56970851 0.01027818 60914 1157241600 2006.09.03 00:00 1.57920000 1.58070000 1.57830000 1.58510000 1.57075532 0.01084158 56303 1157846400 2006.09.10 00:00 1.58080000 1.59050000 1.57850000 1.59690000 1.57263577 0.01220532 59631 1158451200 2006.09.17 00:00 1.58950000 1.57980000 1.57910000 1.59490000 1.57331807 0.01223546 18324 1159056000 2006.09.24 00:00 1.58030000 1.58560000 1.57540000 1.59010000 1.57448778 0.01142977 17870 1159660800 2006.10.01 00:00 1.58570000 1.58840000 1.58230000 1.59170000 1.57581276 0.01117491 13755 1160265600 2006.10.08 00:00 1.58800000 1.59330000 1.58630000 1.59670000 1.57747821 0.01176944 35024 1160870400 2006.10.15 00:00 1.59330000 1.58830000 1.58580000 1.59410000 1.57850885 0.01160448 50605 1161475200 2006.10.22 00:00 1.58720000 1.59020000 1.58670000 1.59470000 1.57962230 0.01099751 49529 1162080000 2006.10.29 00:00 1.59000000 1.59420000 1.58570000 1.59610000 1.58101065 0.01030459 40556 1162684800 2006.11.05 00:00 1.59420000 1.59420000 1.59160000 1.59860000 1.58226678 0.00994967 50417 1163289600 2006.11.12 00:00 1.59250000 1.59600000 1.59100000 1.60140000 1.58357470 0.00964296 28978 1163894400 2006.11.19 00:00 1.59590000 1.58350000 1.58100000 1.59750000 1.58356759 0.00883529 21143 1164499200 2006.11.26 00:00 1.58380000 1.59140000 1.58290000 1.59300000 1.58431353 0.00741892 23143 1165104000 2006.12.03 00:00 1.59120000 1.59050000 1.58630000 1.59450000 1.58490272 0.00669424 32914 1165708800 2006.12.10 00:00 1.59040000 1.59800000 1.58860000 1.59990000 1.58615008 0.00653003 29400 1166313600 2006.12.17 00:00 1.59810000 1.60100000 1.59700000 1.60520000 1.58756436 0.00645546 19648 1166918400 2006.12.24 00:00 1.60140000 1.60840000 1.60080000 1.61020000 1.58954871 0.00753161 15956 1167523200 2006.12.31 00:00 1.60770000 1.60700000 1.60690000 1.61700000 1.59121073 0.00813977 16456 1168128000 2007.01.07 00:00 1.60730000 1.61190000 1.60580000 1.61720000 1.59318114 0.00897486 22387 1168732800 2007.01.14 00:00 1.61210000 1.61760000 1.61120000 1.61970000 1.59550675 0.01001487 19292 1169337600 2007.01.21 00:00 1.61780000 1.61870000 1.61250000 1.62240000 1.59771563 0.01081918 21743 1169942400 2007.01.28 00:00 1.61890000 1.61710000 1.61600000 1.62610000 1.59956176 0.01168340 21886 1170547200 2007.02.04 00:00 1.61760000 1.62340000 1.60840000 1.62730000 1.60183207 0.01220033 19498 1171152000 2007.02.11 00:00 1.62220000 1.62170000 1.62010000 1.62870000 1.60372425 0.01262298 18923 1171756800 2007.02.18 00:00 1.62190000 1.62330000 1.61970000 1.62890000 1.60558861 0.01308153 17498 1172361600 2007.02.25 00:00 1.62300000 1.60470000 1.60270000 1.62400000 1.60550398 0.01278135 25119 1172966400 2007.03.04 00:00 1.60570000 1.61840000 1.59300000 1.61920000 1.60673217 0.01257976 25218 1173571200 2007.03.11 00:00 1.61790000 1.60760000 1.60280000 1.61930000 1.60681482 0.01202827 23376 1174176000 2007.03.18 00:00 1.60580000 1.61870000 1.60480000 1.62180000 1.60794674 0.01196514 17621 1174780800 2007.03.25 00:00 1.61940000 1.62300000 1.61460000 1.62660000 1.60938039 0.01199204 18781 1175385600 2007.04.01 00:00 1.62280000 1.63390000 1.62080000 1.63550000 1.61171559 0.01276140 13882 1175990400 2007.04.08 00:00 1.63440000 1.64290000 1.63330000 1.64520000 1.61468553 0.01292903 17257 1176595200 2007.04.15 00:00 1.64300000 1.64170000 1.63200000 1.64640000 1.61725834 0.01318899 19107 1177200000 2007.04.22 00:00 1.64170000 1.64510000 1.63670000 1.64630000 1.61990993 0.01317628 18760 1177804800 2007.04.29 00:00 1.64250000 1.64640000 1.64140000 1.65330000 1.62243279 0.01350590 17485 1178409600 2007.05.06 00:00 1.64610000 1.64820000 1.64140000 1.65060000 1.62488681 0.01382181 17110 1179014400 2007.05.13 00:00 1.64790000 1.65800000 1.64770000 1.65810000 1.62804045 0.01524032 16814 1179619200 2007.05.20 00:00 1.65810000 1.65070000 1.64760000 1.66120000 1.63019850 0.01542178 17717 1180224000 2007.05.27 00:00 1.65070000 1.65340000 1.64430000 1.65390000 1.63240817 0.01582912 15446 1180828800 2007.06.03 00:00 1.65350000 1.65190000 1.64180000 1.65480000 1.63426453 0.01618398 21370 1181433600 2007.06.10 00:00 1.65190000 1.66230000 1.64930000 1.66260000 1.63693458 0.01715631 20338 1182038400 2007.06.17 00:00 1.66130000 1.65460000 1.65410000 1.66710000 1.63861700 0.01716337 20533 1182643200 2007.06.24 00:00 1.65510000 1.65300000 1.64880000 1.65750000 1.63998681 0.01723317 20053 1183248000 2007.07.01 00:00 1.65330000 1.65950000 1.64610000 1.66020000 1.64184521 0.01741283 17252 1183852800 2007.07.08 00:00 1.65990000 1.65870000 1.65190000 1.66030000 1.64345042 0.01742028 20445 1184457600 2007.07.15 00:00 1.65720000 1.65940000 1.65230000 1.66320000 1.64496943 0.01551191 21110 1185062400 2007.07.22 00:00 1.66180000 1.64840000 1.64730000 1.66860000 1.64529615 0.01433281 28259 1185667200 2007.07.29 00:00 1.64620000 1.63890000 1.63470000 1.65330000 1.64468700 0.01180685 34058 1186272000 2007.08.05 00:00 1.63760000 1.64160000 1.63060000 1.65120000 1.64439300 0.01041574 34265 1186876800 2007.08.12 00:00 1.64070000 1.62600000 1.61740000 1.64440000 1.64264128 0.01099011 48512 1187481600 2007.08.19 00:00 1.62670000 1.64220000 1.62040000 1.64290000 1.64259926 0.01084068 31238 1188086400 2007.08.26 00:00 1.64200000 1.64670000 1.63160000 1.64770000 1.64298980 0.01064180 28085 1188691200 2007.09.02 00:00 1.64700000 1.63630000 1.63370000 1.64970000 1.64235268 0.01111528 23485 1189296000 2007.09.09 00:00 1.63550000 1.64980000 1.63320000 1.65140000 1.64306195 0.01079784 30615 1189900800 2007.09.16 00:00 1.64970000 1.65130000 1.64300000 1.65580000 1.64384652 0.01048199 28271 1190505600 2007.09.23 00:00 1.65150000 1.66000000 1.64680000 1.66180000 1.64538495 0.01024643 23943 1191110400 2007.09.30 00:00 1.65990000 1.66530000 1.65860000 1.66720000 1.64728162 0.01005271 23899 1191715200 2007.10.07 00:00 1.66420000 1.67910000 1.66360000 1.68270000 1.65031194 0.01149628 26271 1192320000 2007.10.14 00:00 1.67970000 1.66890000 1.66810000 1.68050000 1.65208223 0.01198582 31988 1192924800 2007.10.21 00:00 1.66700000 1.67500000 1.66300000 1.67520000 1.65426488 0.01292156 32022 1193529600 2007.10.28 00:00 1.67590000 1.67360000 1.66700000 1.68070000 1.65610632 0.01361135 34429 1194134400 2007.11.04 00:00 1.67390000 1.64750000 1.64480000 1.67410000 1.65528667 0.01364464 42061 1194739200 2007.11.11 00:00 1.64650000 1.63930000 1.63490000 1.64890000 1.65376413 0.01397105 39216 1195344000 2007.11.18 00:00 1.63860000 1.63510000 1.62970000 1.64280000 1.65198659 0.01443613 33933 1195948800 2007.11.25 00:00 1.63570000 1.65660000 1.63030000 1.65870000 1.65242597 0.01439965 39526 1196553600 2007.12.02 00:00 1.65530000 1.65360000 1.64520000 1.65730000 1.65253778 0.01432300 37062 1197158400 2007.12.09 00:00 1.65320000 1.66230000 1.65200000 1.67280000 1.65346751 0.01449399 35745 1197763200 2007.12.16 00:00 1.66370000 1.66050000 1.65300000 1.66570000 1.65413727 0.01422308 33020 1198368000 2007.12.23 00:00 1.66170000 1.65820000 1.65700000 1.66860000 1.65452420 0.01397267 17286 1198972800 2007.12.30 00:00 1.66060000 1.63260000 1.63250000 1.66070000 1.65243618 0.01355215 27923 1199577600 2008.01.06 00:00 1.63350000 1.62790000 1.62470000 1.64490000 1.65009940 0.01487275 38246 1200182400 2008.01.13 00:00 1.62740000 1.60690000 1.60590000 1.63210000 1.64598517 0.01861220 49255 1200787200 2008.01.20 00:00 1.60590000 1.60980000 1.58250000 1.61430000 1.64253897 0.02124438 60007 1201392000 2008.01.27 00:00 1.60860000 1.61130000 1.60080000 1.61860000 1.63956383 0.02330731 50437 1201996800 2008.02.03 00:00 1.61180000 1.59930000 1.59600000 1.62150000 1.63572918 0.02612550 47990 1202601600 2008.02.10 00:00 1.59990000 1.60540000 1.59430000 1.61820000 1.63284068 0.02741890 42069 1203206400 2008.02.17 00:00 1.60520000 1.60910000 1.60420000 1.62300000 1.63057967 0.02770374 44921 1203811200 2008.02.24 00:00 1.61010000 1.58130000 1.58060000 1.61760000 1.62588636 0.02900679 50283 1204416000 2008.03.02 00:00 1.57990000 1.57390000 1.56570000 1.58610000 1.62093528 0.03096397 62310 1205020800 2008.03.09 00:00 1.57190000 1.56510000 1.56170000 1.58780000 1.61561764 0.03232567 65588 1205625600 2008.03.16 00:00 1.56310000 1.55720000 1.53290000 1.57040000 1.61005405 0.03351490 77368 1206230400 2008.03.23 00:00 1.55790000 1.57190000 1.55780000 1.57750000 1.60642033 0.03437092 63885 1206835200 2008.03.30 00:00 1.57040000 1.58240000 1.56630000 1.58770000 1.60413268 0.03451933 58085 1207440000 2008.04.06 00:00 1.58210000 1.58360000 1.57200000 1.59540000 1.60217719 0.03454311 47537 1208044800 2008.04.13 00:00 1.57870000 1.61040000 1.57600000 1.61610000 1.60296031 0.03224588 58463 1208649600 2008.04.20 00:00 1.60910000 1.61610000 1.60110000 1.62460000 1.60421171 0.03022446 61123 1209254400 2008.04.27 00:00 1.61630000 1.62800000 1.61020000 1.63170000 1.60647726 0.02786973 52949 1209859200 2008.05.04 00:00 1.62930000 1.61170000 1.60650000 1.63450000 1.60697467 0.02523411 51794 1210464000 2008.05.11 00:00 1.61000000 1.63260000 1.60940000 1.63680000 1.60941517 0.02396589 57083 1211068800 2008.05.18 00:00 1.63100000 1.61510000 1.61300000 1.63750000 1.60995659 0.02365682 55648 1211673600 2008.05.25 00:00 1.61530000 1.62120000 1.61460000 1.62990000 1.61102739 0.02394080 54156 1212278400 2008.06.01 00:00 1.62110000 1.60730000 1.60350000 1.62240000 1.61067240 0.02377062 58435 1212883200 2008.06.08 00:00 1.60740000 1.61170000 1.60240000 1.61550000 1.61077027 0.02381614 64209 1213488000 2008.06.15 00:00 1.60960000 1.61600000 1.60720000 1.62170000 1.61126834 0.02407434 56990 1214092800 2008.06.22 00:00 1.61620000 1.60780000 1.60390000 1.62490000 1.61093802 0.02378940 45591 1214697600 2008.06.29 00:00 1.60770000 1.60960000 1.60140000 1.61490000 1.61081059 0.02370386 53759 1215302400 2008.07.06 00:00 1.60910000 1.61840000 1.60750000 1.62460000 1.61153339 0.02406694 57808 1215907200 2008.07.13 00:00 1.61890000 1.61940000 1.59890000 1.62390000 1.61228259 0.02345211 61196 1216512000 2008.07.20 00:00 1.62020000 1.62780000 1.61600000 1.63100000 1.61376044 0.02258591 59104 1217116800 2008.07.27 00:00 1.62810000 1.63370000 1.62510000 1.63670000 1.61565944 0.02080712 54070 1217721600 2008.08.03 00:00 1.63390000 1.62290000 1.62240000 1.63480000 1.61634902 0.01642196 52405 1218326400 2008.08.10 00:00 1.62060000 1.60970000 1.60960000 1.62410000 1.61571578 0.01307185 59937 1218931200 2008.08.17 00:00 1.61010000 1.62340000 1.60960000 1.62540000 1.61644761 0.01086185 64404 1219536000 2008.08.24 00:00 1.62440000 1.61520000 1.61030000 1.62460000 1.61632879 0.00802924 59088 1220140800 2008.08.31 00:00 1.61470000 1.59060000 1.58110000 1.61630000 1.61387843 0.01023046 65372 1220745600 2008.09.07 00:00 1.60590000 1.60770000 1.58380000 1.60910000 1.61329001 0.01047587 75284 1221350400 2008.09.14 00:00 1.60140000 1.59620000 1.57500000 1.60550000 1.61166239 0.01101899 116912 1221955200 2008.09.21 00:00 1.60110000 1.59310000 1.58580000 1.60220000 1.60989454 0.01224461 82247 1222560000 2008.09.28 00:00 1.59130000 1.55610000 1.55590000 1.59280000 1.60477125 0.01725284 94882 1223164800 2008.10.05 00:00 1.55200000 1.52120000 1.50750000 1.56150000 1.59681209 0.02675233 122890 1223769600 2008.10.12 00:00 1.53210000 1.52400000 1.51420000 1.55570000 1.58987760 0.03242702 115648 1224374400 2008.10.19 00:00 1.52480000 1.47240000 1.44090000 1.53520000 1.57868926 0.04404929 115353 1224979200 2008.10.26 00:00 1.46890000 1.47820000 1.42990000 1.49060000 1.56911885 0.05142645 137140 1225584000 2008.11.02 00:00 1.47560000 1.50170000 1.47400000 1.51710000 1.56269801 0.05442148 114570 1226188800 2008.11.09 00:00 1.50420000 1.51240000 1.47120000 1.52230000 1.55790772 0.05606632 115525 1226793600 2008.11.16 00:00 1.50410000 1.53660000 1.49980000 1.54170000 1.55587842 0.05566006 110056 1227398400 2008.11.23 00:00 1.53850000 1.54150000 1.53420000 1.55290000 1.55450904 0.05432554 91286 1228003200 2008.11.30 00:00 1.54160000 1.55390000 1.51610000 1.55470000 1.55445104 0.05236476 92017 1228608000 2008.12.07 00:00 1.55270000 1.57360000 1.55020000 1.58130000 1.55627475 0.04962655 90843 1229212800 2008.12.14 00:00 1.57300000 1.53610000 1.52870000 1.58790000 1.55435334 0.04685064 108279 1229817600 2008.12.21 00:00 1.53520000 1.50140000 1.50070000 1.54250000 1.54931017 0.04587453 51563 1230422400 2008.12.28 00:00 1.50180000 1.50020000 1.47550000 1.50430000 1.54463301 0.04517607 70220 1231027200 2009.01.04 00:00 1.50180000 1.49600000 1.49180000 1.51420000 1.54000129 0.04279264 121962 1231632000 2009.01.11 00:00 1.49850000 1.48420000 1.46560000 1.50330000 1.53468689 0.04082980 121935 1232236800 2009.01.18 00:00 1.48670000 1.50100000 1.47340000 1.51070000 1.53147861 0.03929005 129073 1232841600 2009.01.25 00:00 1.49650000 1.48480000 1.48230000 1.51930000 1.52703303 0.03617445 114995 1233446400 2009.02.01 00:00 1.48460000 1.50400000 1.48150000 1.50830000 1.52483941 0.03261619 107094 1234051200 2009.02.08 00:00 1.50370000 1.49530000 1.48730000 1.51510000 1.52202613 0.02863347 109760 1234656000 2009.02.15 00:00 1.48910000 1.47960000 1.46990000 1.49880000 1.51798555 0.02775242 103792 1235260800 2009.02.22 00:00 1.48470000 1.48290000 1.47660000 1.49310000 1.51464407 0.02784952 106464 1235865600 2009.03.01 00:00 1.47920000 1.46550000 1.45770000 1.48610000 1.50996368 0.02870913 99154 1236470400 2009.03.08 00:00 1.46560000 1.53310000 1.45880000 1.54000000 1.51216714 0.02816905 111516 1237075200 2009.03.15 00:00 1.53130000 1.53180000 1.52260000 1.54460000 1.51403693 0.02763627 110826 1237680000 2009.03.22 00:00 1.53250000 1.52050000 1.51720000 1.53770000 1.51465246 0.02759480 97730 1238284800 2009.03.29 00:00 1.51790000 1.52510000 1.50600000 1.52850000 1.51564747 0.02778919 93796 1238889600 2009.04.05 00:00 1.52500000 1.52170000 1.51140000 1.52980000 1.51622390 0.02751558 76195 1239494400 2009.04.12 00:00 1.52310000 1.52030000 1.50760000 1.52420000 1.51661210 0.02702868 78155 1240099200 2009.04.19 00:00 1.52140000 1.50900000 1.50730000 1.52220000 1.51588714 0.02554228 86411 1240704000 2009.04.26 00:00 1.50800000 1.50680000 1.50140000 1.51250000 1.51502170 0.02172193 91056 1241308800 2009.05.03 00:00 1.50700000 1.50770000 1.50560000 1.51730000 1.51432439 0.02089949 83587 1241913600 2009.05.10 00:00 1.50700000 1.51350000 1.50070000 1.51440000 1.51424588 0.02066106 71305 1242518400 2009.05.17 00:00 1.51290000 1.51870000 1.50920000 1.52330000 1.51467008 0.02063898 75955 1243123200 2009.05.24 00:00 1.51980000 1.50910000 1.50750000 1.52140000 1.51413960 0.02002215 68136 1243728000 2009.05.31 00:00 1.50880000 1.51670000 1.50700000 1.52350000 1.51438344 0.01896743 84544 1244332800 2009.06.07 00:00 1.51740000 1.51260000 1.50840000 1.52120000 1.51421359 0.01867632 72663 1244937600 2009.06.14 00:00 1.51180000 1.50680000 1.50060000 1.51440000 1.51350754 0.01736320 75841 1245542400 2009.06.21 00:00 1.50690000 1.52120000 1.50100000 1.53800000 1.51424015 0.01748570 89835 1246147200 2009.06.28 00:00 1.52280000 1.51900000 1.51710000 1.52810000 1.51469347 0.01708850 61520 1246752000 2009.07.05 00:00 1.51880000 1.51300000 1.51080000 1.52080000 1.51453219 0.01516515 65342 1247356800 2009.07.12 00:00 1.51340000 1.51820000 1.51200000 1.52220000 1.51488150 0.01344465 59808 1247961600 2009.07.19 00:00 1.51870000 1.52240000 1.51420000 1.52440000 1.51559755 0.00765648 58205 1248566400 2009.07.26 00:00 1.52210000 1.52300000 1.52110000 1.53450000 1.51630255 0.00669094 65768 1249171200 2009.08.02 00:00 1.52320000 1.53350000 1.52260000 1.53550000 1.51794040 0.00693846 64571 1249776000 2009.08.09 00:00 1.53410000 1.52260000 1.52200000 1.53630000 1.51838417 0.00706342 57869 1250380800 2009.08.16 00:00 1.52370000 1.51550000 1.51340000 1.52410000 1.51810949 0.00686504 57738 1250985600 2009.08.23 00:00 1.51580000 1.51530000 1.51510000 1.52420000 1.51784192 0.00677884 55806 1251590400 2009.08.30 00:00 1.51600000 1.51670000 1.51230000 1.51870000 1.51773316 0.00673358 50574 1252195200 2009.09.06 00:00 1.51680000 1.51250000 1.51240000 1.52020000 1.51723477 0.00645422 45708 1252800000 2009.09.13 00:00 1.51260000 1.51450000 1.51090000 1.52300000 1.51697431 0.00602801 52022 1253404800 2009.09.20 00:00 1.51460000 1.50970000 1.50710000 1.51880000 1.51628152 0.00590055 58391 1254009600 2009.09.27 00:00 1.50980000 1.50900000 1.50750000 1.52390000 1.51558804 0.00615343 59796 1254614400 2009.10.04 00:00 1.50880000 1.51870000 1.50870000 1.51950000 1.51588442 0.00611653 39788 1255219200 2009.10.11 00:00 1.51850000 1.51700000 1.51240000 1.52030000 1.51599067 0.00591348 45566 1255824000 2009.10.18 00:00 1.51720000 1.51370000 1.50890000 1.51790000 1.51577251 0.00596517 46837 1256428800 2009.10.25 00:00 1.51290000 1.50960000 1.50810000 1.51730000 1.51518465 0.00618850 54266 1257033600 2009.11.01 00:00 1.50950000 1.51020000 1.50840000 1.51260000 1.51470992 0.00614415 49117 1257638400 2009.11.08 00:00 1.51010000 1.50960000 1.50870000 1.51220000 1.51422326 0.00621472 34368 1258243200 2009.11.15 00:00 1.50980000 1.51200000 1.50810000 1.51440000 1.51401152 0.00620132 38898 1258848000 2009.11.22 00:00 1.51280000 1.50480000 1.50100000 1.51310000 1.51313423 0.00677477 47364 1259452800 2009.11.29 00:00 1.50760000 1.50960000 1.50510000 1.51080000 1.51279764 0.00682678 36273 1260057600 2009.12.06 00:00 1.51050000 1.51250000 1.50940000 1.51330000 1.51276929 0.00648817 36364 1260662400 2009.12.13 00:00 1.51240000 1.49500000 1.49070000 1.51390000 1.51107698 0.00752553 38582 1261267200 2009.12.20 00:00 1.48770000 1.49150000 1.48740000 1.49880000 1.50921251 0.00733799 26799 1261872000 2009.12.27 00:00 1.48960000 1.48390000 1.48190000 1.49170000 1.50680179 0.00905657 22721 1262476800 2010.01.03 00:00 1.48300000 1.47520000 1.47410000 1.48890000 1.50379210 0.01177813 42354 1263081600 2010.01.10 00:00 1.47500000 1.47610000 1.47350000 1.48080000 1.50115475 0.01357376 48377 1263686400 2010.01.17 00:00 1.47520000 1.47240000 1.46720000 1.47800000 1.49841621 0.01517985 40620 1264291200 2010.01.24 00:00 1.47250000 1.47040000 1.46340000 1.47630000 1.49574800 0.01671633 39520 1264896000 2010.01.31 00:00 1.46990000 1.46600000 1.45580000 1.48300000 1.49291485 0.01813403 47869 1265500800 2010.02.07 00:00 1.46780000 1.46580000 1.46340000 1.47010000 1.49033249 0.01936218 41441 1266105600 2010.02.14 00:00 1.46680000 1.46390000 1.46380000 1.46920000 1.48781511 0.02041268 34944 1266710400 2010.02.21 00:00 1.46510000 1.46260000 1.46170000 1.46830000 1.48541367 0.02054920 35604 1267315200 2010.02.28 00:00 1.46300000 1.46300000 1.46220000 1.46540000 1.48327903 0.02036583 29205 1267920000 2010.03.07 00:00 1.46310000 1.45620000 1.45600000 1.46350000 1.48070008 0.02057529 26475 1268524800 2010.03.14 00:00 1.45670000 1.43490000 1.43170000 1.45770000 1.47633817 0.02269168 30870 1269129600 2010.03.21 00:00 1.43640000 1.42960000 1.42300000 1.43720000 1.47188691 0.02447828 38084 1269734400 2010.03.28 00:00 1.42650000 1.43220000 1.41430000 1.44090000 1.46810721 0.02522256 31028 1270339200 2010.04.04 00:00 1.43280000 1.43790000 1.43140000 1.43940000 1.46523033 0.02460989 28024 1270944000 2010.04.11 00:00 1.43880000 1.43260000 1.43230000 1.44650000 1.46212268 0.02446525 36387 1271548800 2010.04.18 00:00 1.43250000 1.43530000 1.42910000 1.43600000 1.45956814 0.02306639 28768 1272153600 2010.04.25 00:00 1.43480000 1.43260000 1.43230000 1.43660000 1.45699974 0.02076696 37063 1272758400 2010.05.02 00:00 1.43370000 1.41100000 1.40010000 1.43470000 1.45261882 0.02152934 43528 1273363200 2010.05.09 00:00 1.42170000 1.40060000 1.40000000 1.43320000 1.44766464 0.02286720 44462 1273968000 2010.05.16 00:00 1.40050000 1.44450000 1.40020000 1.45880000 1.44736325 0.02140413 59682 1274572800 2010.05.23 00:00 1.44250000 1.42200000 1.41090000 1.44430000 1.44494770 0.02117295 77116 1275177600 2010.05.30 00:00 1.42190000 1.39000000 1.38630000 1.42570000 1.43971459 0.02320846 56364 1275782400 2010.06.06 00:00 1.38900000 1.39140000 1.37330000 1.39450000 1.43511320 0.02448004 65562 1276387200 2010.06.13 00:00 1.39240000 1.37200000 1.37150000 1.40390000 1.42910242 0.02715412 53903 1276992000 2010.06.20 00:00 1.37480000 1.35330000 1.34550000 1.37600000 1.42188314 0.03117898 50917 1277596800 2010.06.27 00:00 1.35340000 1.33620000 1.30720000 1.35470000 1.41372284 0.03577848 60256 1278201600 2010.07.04 00:00 1.33590000 1.33460000 1.32590000 1.34110000 1.40618733 0.03901977 48085 1278806400 2010.07.11 00:00 1.33620000 1.35920000 1.33030000 1.36210000 1.40171235 0.03891189 50144 1279411200 2010.07.18 00:00 1.35370000 1.36050000 1.33410000 1.36750000 1.39778736 0.03793881 62291 1280016000 2010.07.25 00:00 1.35960000 1.35720000 1.35090000 1.38160000 1.39392190 0.03702217 56741 1280620800 2010.08.01 00:00 1.35890000 1.37890000 1.35800000 1.38740000 1.39249124 0.03612139 44231 1281225600 2010.08.08 00:00 1.37950000 1.34190000 1.34190000 1.39220000 1.38767303 0.03707560 50338 1281830400 2010.08.15 00:00 1.34110000 1.31560000 1.31370000 1.34560000 1.38080893 0.03937796 63501 1282435200 2010.08.22 00:00 1.31440000 1.31100000 1.29690000 1.31890000 1.37416046 0.04064153 54972 1283040000 2010.08.29 00:00 1.31170000 1.31140000 1.28490000 1.31600000 1.36818327 0.04122250 51226 1283644800 2010.09.05 00:00 1.31080000 1.29590000 1.27630000 1.31320000 1.36129915 0.04186286 51238 1284249600 2010.09.12 00:00 1.29740000 1.31630000 1.28710000 1.33890000 1.35701352 0.04010344 59838 1284854400 2010.09.19 00:00 1.31800000 1.32880000 1.30700000 1.32880000 1.35432652 0.03878765 51067 1285459200 2010.09.26 00:00 1.32440000 1.34360000 1.31630000 1.34620000 1.35330494 0.03744256 57139 1286064000 2010.10.03 00:00 1.34370000 1.34230000 1.32620000 1.34910000 1.35225685 0.03134282 58593 1286668800 2010.10.10 00:00 1.34430000 1.33920000 1.32640000 1.34790000 1.35101334 0.02699288 55324 1287273600 2010.10.17 00:00 1.34010000 1.36440000 1.33040000 1.36480000 1.35228826 0.02616178 66309 1287878400 2010.10.24 00:00 1.36180000 1.36940000 1.35420000 1.37350000 1.35391795 0.02569309 57922 1288483200 2010.10.31 00:00 1.37120000 1.35000000 1.34380000 1.38330000 1.35354481 0.02519264 62184 1289088000 2010.11.07 00:00 1.35200000 1.34190000 1.32290000 1.35290000 1.35243578 0.02474761 71834 1289692800 2010.11.14 00:00 1.34150000 1.35750000 1.33620000 1.36720000 1.35291809 0.02473519 60490 1290297600 2010.11.21 00:00 1.36080000 1.32830000 1.32340000 1.36560000 1.35057351 0.02394566 61432 1290902400 2010.11.28 00:00 1.33190000 1.30820000 1.29310000 1.33230000 1.34653794 0.02398293 69003 1291507200 2010.12.05 00:00 1.30490000 1.29630000 1.29580000 1.31210000 1.34175337 0.02456016 57028 1292112000 2010.12.12 00:00 1.29860000 1.27900000 1.27180000 1.30050000 1.33577686 0.02636844 59255 1292716800 2010.12.19 00:00 1.27640000 1.26210000 1.24370000 1.27800000 1.32876002 0.02781907 44237 1293321600 2010.12.26 00:00 1.26100000 1.24810000 1.24000000 1.26970000 1.32107811 0.03197090 44893 1293926400 2011.01.02 00:00 1.24740000 1.24820000 1.24130000 1.27240000 1.31413734 0.03576425 227224 1294531200 2011.01.09 00:00 1.24720000 1.28960000 1.24320000 1.29500000 1.31180045 0.03637275 273047 1295136000 2011.01.16 00:00 1.28840000 1.30450000 1.27710000 1.30660000 1.31110517 0.03648988 243810 1295740800 2011.01.23 00:00 1.30390000 1.28150000 1.28040000 1.30680000 1.30828563 0.03732911 258903 1296345600 2011.01.30 00:00 1.27890000 1.29680000 1.27780000 1.30350000 1.30719176 0.03755679 272261 1296950400 2011.02.06 00:00 1.29850000 1.31800000 1.29290000 1.32030000 1.30822112 0.03716441 281224 1297555200 2011.02.13 00:00 1.31600000 1.29420000 1.28940000 1.32010000 1.30688577 0.03657291 252515 1298160000 2011.02.20 00:00 1.29230000 1.27650000 1.27050000 1.29760000 1.30399189 0.03652443 251542 1298764800 2011.02.27 00:00 1.27680000 1.29460000 1.27260000 1.30230000 1.30309742 0.03577543 249606 1299369600 2011.03.06 00:00 1.29480000 1.29170000 1.28250000 1.30390000 1.30201195 0.03311920 278274 1299974400 2011.03.13 00:00 1.29500000 1.27950000 1.24060000 1.29690000 1.29986796 0.02965911 364214 1300579200 2011.03.20 00:00 1.27670000 1.29550000 1.27350000 1.29570000 1.29945196 0.02739974 264199 1301184000 2011.03.27 00:00 1.29340000 1.31530000 1.28870000 1.31690000 1.30096130 0.02634675 271015 1301788800 2011.04.03 00:00 1.31480000 1.31420000 1.30530000 1.32400000 1.30222213 0.02386476 255804 1302393600 2011.04.10 00:00 1.31220000 1.28720000 1.28440000 1.31650000 1.30079145 0.02260894 299592 1302998400 2011.04.17 00:00 1.28620000 1.28760000 1.27280000 1.29720000 1.29953512 0.02205921 277832 1303603200 2011.04.24 00:00 1.28790000 1.28090000 1.27460000 1.29640000 1.29776035 0.02151725 310693 1304208000 2011.05.01 00:00 1.28180000 1.25820000 1.25760000 1.28720000 1.29399269 0.02123217 240888 1304812800 2011.05.08 00:00 1.26160000 1.26020000 1.24840000 1.27000000 1.29077434 0.02041315 446280 1305417600 2011.05.15 00:00 1.25790000 1.24240000 1.24030000 1.26450000 1.28616726 0.02045270 464751 1306022400 2011.05.22 00:00 1.24200000 1.21550000 1.21000000 1.24670000 1.27943705 0.02479271 470880 1306627200 2011.05.29 00:00 1.21540000 1.22030000 1.20520000 1.23170000 1.27380495 0.02882115 419142 1307232000 2011.06.05 00:00 1.21990000 1.20920000 1.20580000 1.23110000 1.26765210 0.03250658 452339 1307836800 2011.06.12 00:00 1.20760000 1.21370000 1.19460000 1.22540000 1.26251380 0.03563178 467784 1308441600 2011.06.19 00:00 1.21230000 1.18250000 1.18010000 1.21470000 1.25489344 0.04068496 425646 1309046400 2011.06.26 00:00 1.18150000 1.23120000 1.18040000 1.23330000 1.25263692 0.03903491 436140 1309651200 2011.07.03 00:00 1.23280000 1.19290000 1.19080000 1.23450000 1.24694769 0.04126698 392734 1310256000 2011.07.10 00:00 1.19080000 1.15130000 1.14910000 1.19210000 1.23783839 0.04771877 497343 1310860800 2011.07.17 00:00 1.14150000 1.17550000 1.14030000 1.18910000 1.23190140 0.04932975 446354 1311465600 2011.07.24 00:00 1.17040000 1.13090000 1.12970000 1.17140000 1.22228222 0.05439816 433647 1312070400 2011.07.31 00:00 1.13840000 1.09550000 1.07080000 1.14510000 1.21020772 0.06231392 550128 1312675200 2011.08.07 00:00 1.09070000 1.10780000 1.00780000 1.10940000 1.20045460 0.06559551 340474 1313280000 2011.08.14 00:00 1.11700000 1.12980000 1.11480000 1.15540000 1.19372559 0.06370056 435789 1313884800 2011.08.21 00:00 1.13540000 1.16860000 1.12640000 1.17350000 1.19133268 0.05838865 371604 1314489600 2011.08.28 00:00 1.17010000 1.11940000 1.10000000 1.19710000 1.18448195 0.05733568 444593 1315094400 2011.09.04 00:00 1.11440000 1.20650000 1.10150000 1.21850000 1.18657891 0.05256256 577947 1315699200 2011.09.11 00:00 1.20640000 1.20820000 1.20220000 1.20970000 1.18863806 0.04845699 584290 1316304000 2011.09.18 00:00 1.20610000 1.22200000 1.20500000 1.23440000 1.19181539 0.04690710 655317 1316908800 2011.09.25 00:00 1.22250000 1.21550000 1.21230000 1.22520000 1.19407106 0.04521242 660948 1317513600 2011.10.02 00:00 1.21560000 1.24070000 1.21210000 1.24260000 1.19851191 0.04652265 628397 1318118400 2011.10.09 00:00 1.24110000 1.23730000 1.23030000 1.24350000 1.20220602 0.04851647 550242 1318723200 2011.10.16 00:00 1.23670000 1.22590000 1.22070000 1.24730000 1.20446259 0.04956135 463927 1319328000 2011.10.23 00:00 1.22450000 1.22080000 1.21560000 1.23060000 1.20601853 0.05035148 426628 1319932800 2011.10.30 00:00 1.21990000 1.21980000 1.21290000 1.22440000 1.20733105 0.05100063 337544 1320537600 2011.11.06 00:00 1.22700000 1.23700000 1.22640000 1.24560000 1.21015667 0.05232674 365005 1321142400 2011.11.13 00:00 1.24020000 1.23900000 1.23270000 1.24400000 1.21290365 0.05376897 330389 1321747200 2011.11.20 00:00 1.23960000 1.23020000 1.22490000 1.24130000 1.21455092 0.05447236 310224 1322352000 2011.11.27 00:00 1.23490000 1.23320000 1.22230000 1.23880000 1.21632702 0.05351320 347772 1322956800 2011.12.04 00:00 1.23620000 1.23530000 1.23120000 1.24430000 1.21813397 0.05361370 379324 1323561600 2011.12.11 00:00 1.23820000 1.22080000 1.22020000 1.23960000 1.21838788 0.05003231 331455 1324166400 2011.12.18 00:00 1.22130000 1.22230000 1.21640000 1.22420000 1.21876046 0.04192310 312119 1324771200 2011.12.25 00:00 1.22160000 1.21670000 1.21340000 1.22360000 1.21856423 0.03375958 229833 1325376000 2012.01.01 00:00 1.21550000 1.21480000 1.21360000 1.21980000 1.21820573 0.02729936 310325 1325980800 2012.01.08 00:00 1.21610000 1.20700000 1.20620000 1.21610000 1.21713852 0.02511016 354318 1326585600 2012.01.15 00:00 1.20710000 1.20820000 1.20660000 1.21310000 1.21628723 0.01294916 326903 1327190400 2012.01.22 00:00 1.20750000 1.20610000 1.20540000 1.21070000 1.21531702 0.01349536 300315 1327795200 2012.01.29 00:00 1.20600000 1.20790000 1.20300000 1.20830000 1.21461064 0.01391874 299790 1328400000 2012.02.05 00:00 1.20690000 1.20910000 1.20520000 1.21270000 1.21408581 0.01417569 294244 1329004800 2012.02.12 00:00 1.20950000 1.20830000 1.20620000 1.21010000 1.21353478 0.01454550 279715 1329609600 2012.02.19 00:00 1.20900000 1.20510000 1.20390000 1.21010000 1.21273147 0.01377133 260605 1330214400 2012.02.26 00:00 1.20490000 1.20640000 1.20420000 1.20690000 1.21212847 0.01300111 264204 1330819200 2012.03.04 00:00 1.20630000 1.20560000 1.20460000 1.20670000 1.21150671 0.01299873 215489 1331424000 2012.03.11 00:00 1.20550000 1.20600000 1.20510000 1.21460000 1.21098227 0.01312018 224109 1332028800 2012.03.18 00:00 1.20640000 1.20470000 1.20470000 1.20690000 1.21038395 0.01329693 172034 1332633600 2012.03.25 00:00 1.20470000 1.20370000 1.20340000 1.20690000 1.20974739 0.01221853 150329 1333238400 2012.04.01 00:00 1.20400000 1.20070000 1.19980000 1.20490000 1.20888573 0.01078269 117335 1333843200 2012.04.08 00:00 1.20070000 1.20230000 1.20050000 1.20340000 1.20825852 0.00995134 134175 1334448000 2012.04.15 00:00 1.20230000 1.20140000 1.20110000 1.20330000 1.20760533 0.00851367 117988 1335052800 2012.04.22 00:00 1.20140000 1.20130000 1.20090000 1.20210000 1.20700482 0.00607117 90184 1335657600 2012.04.29 00:00 1.20110000 1.20120000 1.20100000 1.20200000 1.20645198 0.00540949 70608 1336262400 2012.05.06 00:00 1.20100000 1.20110000 1.20060000 1.20150000 1.20594227 0.00422060 73514 1336867200 2012.05.13 00:00 1.20100000 1.20100000 1.20060000 1.20140000 1.20547157 0.00355982 59156 1337472000 2012.05.20 00:00 1.20060000 1.20080000 1.20040000 1.20750000 1.20502666 0.00294151 55422 1338076800 2012.05.27 00:00 1.20210000 1.20110000 1.20050000 1.20310000 1.20465270 0.00294542 62692 1338681600 2012.06.03 00:00 1.20100000 1.20100000 1.20050000 1.20160000 1.20430482 0.00286346 64238 1339286400 2012.06.10 00:00 1.20120000 1.20090000 1.20050000 1.20200000 1.20398055 0.00286149 61484 1339891200 2012.06.17 00:00 1.20100000 1.20070000 1.20040000 1.20160000 1.20366812 0.00274190 61802 1340496000 2012.06.24 00:00 1.20070000 1.20100000 1.20060000 1.20380000 1.20341401 0.00244518 66106 1341100800 2012.07.01 00:00 1.20110000 1.20080000 1.20080000 1.20180000 1.20316506 0.00215734 67581 1341705600 2012.07.08 00:00 1.20110000 1.20090000 1.20070000 1.20130000 1.20294934 0.00207928 60241 1342310400 2012.07.15 00:00 1.20080000 1.20090000 1.20060000 1.20140000 1.20275416 0.00188387 63731 1342915200 2012.07.22 00:00 1.20080000 1.20100000 1.20070000 1.20120000 1.20258710 0.00171712 70187 1343520000 2012.07.29 00:00 1.20090000 1.20160000 1.20080000 1.20280000 1.20249309 0.00148372 63272 1344124800 2012.08.05 00:00 1.20100000 1.20070000 1.20070000 1.20780000 1.20232232 0.00130686 53714 1344729600 2012.08.12 00:00 1.20070000 1.20100000 1.20070000 1.20120000 1.20219638 0.00118357 45204 1345334400 2012.08.19 00:00 1.20070000 1.20060000 1.20030000 1.20110000 1.20204435 0.00104661 46391 1345939200 2012.08.26 00:00 1.20050000 1.20080000 1.19980000 1.20110000 1.20192584 0.00096628 42309 1346544000 2012.09.02 00:00 1.20070000 1.21020000 1.19970000 1.21540000 1.20271385 0.00239695 81836 1347148800 2012.09.09 00:00 1.20850000 1.21710000 1.20340000 1.21780000 1.20408396 0.00438451 160954 1347753600 2012.09.16 00:00 1.21480000 1.21180000 1.20800000 1.21840000 1.20481882 0.00492804 163798 1348358400 2012.09.23 00:00 1.21050000 1.20840000 1.20780000 1.21140000 1.20515989 0.00505112 149339 1348963200 2012.09.30 00:00 1.20860000 1.21110000 1.20800000 1.21360000 1.20572561 0.00533622 124616 1349568000 2012.10.07 00:00 1.21080000 1.20890000 1.20590000 1.21440000 1.20602794 0.00537453 115140 1350172800 2012.10.14 00:00 1.20850000 1.20880000 1.20790000 1.21140000 1.20629194 0.00538327 116039 1350777600 2012.10.21 00:00 1.20850000 1.20970000 1.20850000 1.21110000 1.20661652 0.00540414 111166 1351382400 2012.10.28 00:00 1.20950000 1.20700000 1.20540000 1.20970000 1.20665304 0.00526181 95359 1351987200 2012.11.04 00:00 1.20650000 1.20580000 1.20530000 1.20890000 1.20657180 0.00507493 182241 1352592000 2012.11.11 00:00 1.20550000 1.20460000 1.20340000 1.20620000 1.20638401 0.00490527 80751 1353196800 2012.11.18 00:00 1.20410000 1.20410000 1.20350000 1.20560000 1.20616648 0.00474710 69211 1353801600 2012.11.25 00:00 1.20380000 1.20500000 1.20300000 1.20590000 1.20605539 0.00460234 70605 1354406400 2012.12.02 00:00 1.20460000 1.20800000 1.20460000 1.21690000 1.20624059 0.00447009 100633 1355011200 2012.12.09 00:00 1.20760000 1.20800000 1.20620000 1.21290000 1.20640815 0.00431866 95848 1355616000 2012.12.16 00:00 1.20700000 1.20810000 1.20640000 1.21010000 1.20656928 0.00418068 128785 1356220800 2012.12.23 00:00 1.20750000 1.20740000 1.20700000 1.20950000 1.20664840 0.00395950 50763 1356825600 2012.12.30 00:00 1.20710000 1.20850000 1.20640000 1.21070000 1.20682474 0.00373039 73246 1357430400 2013.01.06 00:00 1.20860000 1.21920000 1.20810000 1.22000000 1.20800334 0.00409650 114336 1358035200 2013.01.13 00:00 1.21900000 1.24390000 1.21870000 1.25680000 1.21142207 0.00844499 195043 1358640000 2013.01.20 00:00 1.24400000 1.24690000 1.23250000 1.24940000 1.21480092 0.01172743 167408 1359244800 2013.01.27 00:00 1.24800000 1.23820000 1.23060000 1.25150000 1.21702940 0.01321555 180907 1359849600 2013.02.03 00:00 1.23960000 1.22590000 1.22540000 1.24040000 1.21787422 0.01350616 215263 1360454400 2013.02.10 00:00 1.22700000 1.23140000 1.22600000 1.23870000 1.21916239 0.01395663 172362 1361059200 2013.02.17 00:00 1.23150000 1.22600000 1.22550000 1.23600000 1.21981359 0.01407360 195258 1361664000 2013.02.24 00:00 1.22790000 1.22840000 1.21190000 1.23250000 1.22063134 0.01416569 288731 1362268800 2013.03.03 00:00 1.22600000 1.23690000 1.22380000 1.23900000 1.22218074 0.01467793 230961 1362873600 2013.03.10 00:00 1.23650000 1.22750000 1.22570000 1.23810000 1.22268734 0.01456022 221329 1363478400 2013.03.17 00:00 1.21840000 1.22160000 1.21680000 1.22870000 1.22258378 0.01411611 248000 1364083200 2013.03.24 00:00 1.22130000 1.21670000 1.21560000 1.22550000 1.22202342 0.01361038 200994 1364688000 2013.03.31 00:00 1.21650000 1.21450000 1.21320000 1.21840000 1.22130690 0.01312954 190064 1365292800 2013.04.07 00:00 1.21330000 1.21580000 1.21300000 1.22120000 1.22078244 0.01264869 191349 1365897600 2013.04.14 00:00 1.21550000 1.21880000 1.21360000 1.21920000 1.22059363 0.01218392 229612 1366502400 2013.04.21 00:00 1.21840000 1.22790000 1.21790000 1.23490000 1.22128948 0.01181165 216402 1367107200 2013.04.28 00:00 1.22810000 1.22660000 1.21960000 1.23070000 1.22179524 0.01136190 188572 1367712000 2013.05.05 00:00 1.22670000 1.24340000 1.22550000 1.24610000 1.22385284 0.01135129 188884 1368316800 2013.05.12 00:00 1.24400000 1.24800000 1.23830000 1.25250000 1.22615257 0.01137024 229484 1368921600 2013.05.19 00:00 1.24590000 1.24260000 1.24070000 1.26500000 1.22771899 0.01084420 251904 1369526400 2013.05.26 00:00 1.24370000 1.24170000 1.23790000 1.25720000 1.22905051 0.01078969 262842 1370131200 2013.06.02 00:00 1.24060000 1.23750000 1.22700000 1.24870000 1.22985523 0.01033293 323731 1370736000 2013.06.09 00:00 1.23580000 1.22850000 1.22230000 1.24190000 1.22972616 0.00961051 303937 1371340800 2013.06.16 00:00 1.23030000 1.22570000 1.22420000 1.23640000 1.22934271 0.00945407 255797 1371945600 2013.06.23 00:00 1.22590000 1.22890000 1.22190000 1.23550000 1.22930055 0.00942363 252929 1372550400 2013.06.30 00:00 1.23060000 1.23590000 1.22760000 1.23820000 1.22992907 0.00952492 214298 1373155200 2013.07.07 00:00 1.23660000 1.23590000 1.23480000 1.24660000 1.23049773 0.00958219 251594 1373760000 2013.07.14 00:00 1.23640000 1.23680000 1.23260000 1.24040000 1.23109795 0.00968864 201400 1374364800 2013.07.21 00:00 1.23640000 1.23300000 1.23130000 1.24030000 1.23127909 0.00962631 168958 1374969600 2013.07.28 00:00 1.23270000 1.23430000 1.23040000 1.23970000 1.23156680 0.00963437 175568 1375574400 2013.08.04 00:00 1.23393000 1.23097000 1.22671000 1.23584000 1.23150996 0.00937180 165792 1376179200 2013.08.11 00:00 1.23032000 1.23471000 1.22954000 1.24343000 1.23181473 0.00878208 172345 1376784000 2013.08.18 00:00 1.23503000 1.23311000 1.22855000 1.23703000 1.23193809 0.00787023 164219 1377388800 2013.08.25 00:00 1.23280000 1.22924000 1.22773000 1.23561000 1.23168113 0.00708817 154451 1377993600 2013.09.01 00:00 1.23113000 1.23557000 1.23008000 1.24004000 1.23205149 0.00638280 158814 1378598400 2013.09.08 00:00 1.23526000 1.23610000 1.23355000 1.24146000 1.23243707 0.00621536 137465 1379203200 2013.09.15 00:00 1.23377000 1.23152000 1.23024000 1.23841000 1.23234973 0.00612000 155613 1379808000 2013.09.22 00:00 1.23080000 1.22524000 1.22364000 1.23351000 1.23167261 0.00607666 137821 1380412800 2013.09.29 00:00 1.22247000 1.22958000 1.22146000 1.23001000 1.23147331 0.00495184 171344 1381017600 2013.10.06 00:00 1.22927000 1.23498000 1.22529000 1.23532000 1.23180728 0.00425009 140421 1381622400 2013.10.13 00:00 1.23281000 1.23427000 1.23109000 1.23753000 1.23204183 0.00362785 145916 1382227200 2013.10.20 00:00 1.23416000 1.23210000 1.22821000 1.23638000 1.23204737 0.00341597 141128 1382832000 2013.10.27 00:00 1.23216000 1.23055000 1.22979000 1.23713000 1.23190476 0.00335841 165984 1383436800 2013.11.03 00:00 1.23016000 1.23167000 1.22830000 1.23377000 1.23188240 0.00306492 161220 1384041600 2013.11.10 00:00 1.23220000 1.23458000 1.23132000 1.23511000 1.23213932 0.00296686 134768 1384646400 2013.11.17 00:00 1.23421000 1.22952000 1.22850000 1.23454000 1.23188986 0.00296191 152865 1385251200 2013.11.24 00:00 1.22783000 1.23171000 1.22783000 1.23328000 1.23187273 0.00282681 126193 1385856000 2013.12.01 00:00 1.23086000 1.22206000 1.22150000 1.23234000 1.23093818 0.00349497 167941 1386460800 2013.12.08 00:00 1.22281000 1.22167000 1.22001000 1.22467000 1.23005550 0.00418211 143056 1387065600 2013.12.15 00:00 1.22186000 1.22509000 1.21666000 1.22742000 1.22958259 0.00432049 155846 1387670400 2013.12.22 00:00 1.22446000 1.22533000 1.22253000 1.22785000 1.22917759 0.00450833 82081 1388275200 2013.12.29 00:00 1.22466000 1.23006000 1.22410000 1.23202000 1.22926163 0.00432079 104436 1388880000 2014.01.05 00:00 1.23009000 1.23359000 1.22936000 1.23937000 1.22967385 0.00427130 156980 1389484800 2014.01.12 00:00 1.23266000 1.23252000 1.22891000 1.23746000 1.22994491 0.00428104 136712 1390089600 2014.01.19 00:00 1.23201000 1.22318000 1.22259000 1.23761000 1.22930064 0.00438383 152628 1390694400 2014.01.26 00:00 1.22376000 1.22242000 1.22107000 1.22972000 1.22864534 0.00440641 171492 1391299200 2014.02.02 00:00 1.22196000 1.22426000 1.21842000 1.22501000 1.22822769 0.00449453 161221 1391904000 2014.02.09 00:00 1.22326000 1.22219000 1.22059000 1.22603000 1.22765267 0.00472202 142535 1392508800 2014.02.16 00:00 1.22197000 1.21920000 1.21867000 1.22379000 1.22684765 0.00519306 118199 1393113600 2014.02.23 00:00 1.21901000 1.21414000 1.21330000 1.22179000 1.22563740 0.00579501 125972 1393718400 2014.03.02 00:00 1.21127000 1.21786000 1.21039000 1.22143000 1.22489669 0.00585152 129186 1394323200 2014.03.09 00:00 1.21683000 1.21350000 1.21220000 1.21925000 1.22381130 0.00633214 123628 1394928000 2014.03.16 00:00 1.21331000 1.21700000 1.21318000 1.22030000 1.22316260 0.00644671 119384 1395532800 2014.03.23 00:00 1.21689000 1.21933000 1.21680000 1.22341000 1.22279759 0.00627626 131170 1396137600 2014.03.30 00:00 1.21862000 1.22234000 1.21713000 1.22492000 1.22275401 0.00570180 143369 1396742400 2014.04.06 00:00 1.22219000 1.21626000 1.21508000 1.22284000 1.22213553 0.00571209 138375 1397347200 2014.04.13 00:00 1.21478000 1.22026000 1.21411000 1.22048000 1.22195691 0.00531453 111251 1397952000 2014.04.20 00:00 1.21952000 1.21941000 1.21852000 1.22243000 1.22171435 0.00535148 95999 1398556800 2014.04.27 00:00 1.21869000 1.21813000 1.21718000 1.22132000 1.22137298 0.00542752 137556 1399161600 2014.05.04 00:00 1.21694000 1.21955000 1.21630000 1.21994000 1.22119936 0.00538673 141443 1399766400 2014.05.11 00:00 1.21925000 1.22229000 1.21909000 1.22297000 1.22130323 0.00531014 131512 1400371200 2014.05.18 00:00 1.22203000 1.22058000 1.22054000 1.22369000 1.22123436 0.00493345 108835 1400976000 2014.05.25 00:00 1.22043000 1.22051000 1.21939000 1.22339000 1.22116537 0.00407438 103341 1401580800 2014.06.01 00:00 1.22025000 1.21898000 1.21660000 1.22257000 1.22095724 0.00312602 135710 1402185600 2014.06.08 00:00 1.21885000 1.21880000 1.21653000 1.21996000 1.22075179 0.00302318 125366 1402790400 2014.06.15 00:00 1.21842000 1.21723000 1.21517000 1.21915000 1.22041638 0.00293582 117301 1403395200 2014.06.22 00:00 1.21656000 1.21574000 1.21506000 1.21769000 1.21997101 0.00275901 107272 1404000000 2014.06.29 00:00 1.21574000 1.21581000 1.21331000 1.21648000 1.21957472 0.00266472 101313 1404604800 2014.07.06 00:00 1.21581000 1.21389000 1.21370000 1.21644000 1.21903332 0.00271748 103907 1405209600 2014.07.13 00:00 1.21406000 1.21509000 1.21355000 1.21574000 1.21865777 0.00253496 126966 1405814400 2014.07.20 00:00 1.21465000 1.21499000 1.21418000 1.21575000 1.21830846 0.00259200 112016 1406419200 2014.07.27 00:00 1.21483000 1.21630000 1.21451000 1.21779000 1.21811717 0.00239381 137969 1407024000 2014.08.03 00:00 1.21590000 1.21414000 1.21206000 1.21769000 1.21773840 0.00254941 147327 1407628800 2014.08.10 00:00 1.21422000 1.20929000 1.20865000 1.21449000 1.21693379 0.00318942 127084 1408233600 2014.08.17 00:00 1.20866000 1.21012000 1.20866000 1.21156000 1.21628485 0.00337176 118645 1408838400 2014.08.24 00:00 1.21017000 1.20610000 1.20491000 1.21072000 1.21531487 0.00420035 144185 1409443200 2014.08.31 00:00 1.20602000 1.20593000 1.20446000 1.20897000 1.21442107 0.00471288 157722 1410048000 2014.09.07 00:00 1.20569000 1.20957000 1.20552000 1.21181000 1.21395906 0.00479919 190695 1410652800 2014.09.14 00:00 1.20850000 1.20732000 1.20640000 1.21168000 1.21332677 0.00505877 199142 1411257600 2014.09.21 00:00 1.20678000 1.20671000 1.20635000 1.20885000 1.21269660 0.00520105 215393 1411862400 2014.09.28 00:00 1.20676000 1.21048000 1.20526000 1.21113000 1.21248550 0.00479871 238648 1412467200 2014.10.05 00:00 1.21117000 1.20823000 1.20809000 1.21391000 1.21208021 0.00458749 251786 1413072000 2014.10.12 00:00 1.20830000 1.20752000 1.20565000 1.20925000 1.21164591 0.00432989 261583 1413676800 2014.10.19 00:00 1.20760000 1.20629000 1.20547000 1.20789000 1.21113582 0.00419299 218156 1414281600 2014.10.26 00:00 1.20607000 1.20562000 1.20528000 1.20689000 1.21061050 0.00401348 259617 1414886400 2014.11.02 00:00 1.20587000 1.20332000 1.20294000 1.20631000 1.20991617 0.00404720 316102 1415491200 2014.11.09 00:00 1.20319000 1.20121000 1.20106000 1.20384000 1.20908701 0.00427780 240594 1416096000 2014.11.16 00:00 1.20143000 1.20147000 1.20086000 1.20326000 1.20836158 0.00434460 98274 1416700800 2014.11.23 00:00 1.20197000 1.20226000 1.20111000 1.20326000 1.20778048 0.00438637 108253 1417305600 2014.11.30 00:00 1.20341000 1.20212000 1.20198000 1.20465000 1.20724139 0.00425495 102750 1417910400 2014.12.07 00:00 1.20219000 1.20097000 1.20085000 1.20376000 1.20664411 0.00410329 100364 1418515200 2014.12.14 00:00 1.20078000 1.20308000 1.20076000 1.20963000 1.20630467 0.00354227 99513 1419120000 2014.12.21 00:00 1.20292000 1.20279000 1.20154000 1.20387000 1.20596994 0.00311166 34216 1419724800 2014.12.28 00:00 1.20236000 1.20183000 1.20139000 1.20348000 1.20557566 0.00308136 43954 1420329600 2015.01.04 00:00 1.20119000 1.20092000 1.20057000 1.20304000 1.20513226 0.00299241 63742 1420934400 2015.01.11 00:00 1.20077000 0.99356000 0.96989000 1.20119000 1.18498253 0.04697717 188359 1421539200 2015.01.18 00:00 0.99306000 0.98685000 0.97758000 1.02238000 1.16611276 0.06658069 201620 1422144000 2015.01.25 00:00 0.97970000 1.03648000 0.97826000 1.05237000 1.15376678 0.07441181 298731 1422748800 2015.02.01 00:00 1.04784000 1.04716000 1.04011000 1.06438000 1.14361376 0.07951395 333073 1423353600 2015.02.08 00:00 1.04628000 1.06199000 1.04130000 1.06380000 1.13584007 0.08221560 301501 1423958400 2015.02.15 00:00 1.06085000 1.06716000 1.05497000 1.08117000 1.12929911 0.08349507 312620 1424563200 2015.02.22 00:00 1.07184000 1.06760000 1.06110000 1.07995000 1.12342300 0.08407989 326713 1425168000 2015.03.01 00:00 1.06573000 1.06926000 1.06291000 1.07607000 1.11826462 0.08390764 298290 1425772800 2015.03.08 00:00 1.06723000 1.05445000 1.05139000 1.07317000 1.11218704 0.08391903 345052 1426377600 2015.03.15 00:00 1.05436000 1.05506000 1.05275000 1.06997000 1.10674637 0.08316311 336865 1426982400 2015.03.22 00:00 1.05615000 1.04676000 1.04218000 1.06018000 1.10103338 0.08220915 344890 1427587200 2015.03.29 00:00 1.04646000 1.04436000 1.03883000 1.04869000 1.09563592 0.08070949 255221 1428192000 2015.04.05 00:00 1.04374000 1.03816000 1.03669000 1.04945000 1.09016202 0.07866059 229376 1428796800 2015.04.12 00:00 1.03788000 1.02870000 1.02634000 1.04010000 1.08430849 0.07606482 296384 1429401600 2015.04.19 00:00 1.02838000 1.03644000 1.02335000 1.04270000 1.07974959 0.07216520 336914 1430006400 2015.04.26 00:00 1.03642000 1.04433000 1.03476000 1.05234000 1.07637629 0.06716215 353479 1430611200 2015.05.03 00:00 1.04363000 1.04435000 1.03044000 1.04794000 1.07332617 0.06089217 350591 1431216000 2015.05.10 00:00 1.04268000 1.04804000 1.03827000 1.05057000 1.07091796 0.05326355 330843 1431820800 2015.05.17 00:00 1.04709000 1.03888000 1.03768000 1.05011000 1.06786673 0.04377551 339340 1432425600 2015.05.24 00:00 1.03718000 1.03331000 1.02803000 1.03841000 1.06457561 0.03053473 326909 1433030400 2015.05.31 00:00 1.03145000 1.04418000 1.02956000 1.05737000 1.06263317 0.02504942 351501 1433635200 2015.06.07 00:00 1.04331000 1.04559000 1.04258000 1.05549000 1.06101001 0.01757034 284670 1434240000 2015.06.14 00:00 1.04274000 1.04211000 1.04028000 1.05420000 1.05921001 0.01589074 249839 1434844800 2015.06.21 00:00 1.04115000 1.04295000 1.04102000 1.05460000 1.05766144 0.01500584 243944 1435449600 2015.06.28 00:00 1.03125000 1.04404000 1.03105000 1.05247000 1.05636416 0.01438690 253553 1436054400 2015.07.05 00:00 1.03462000 1.04509000 1.03462000 1.05251000 1.05529043 0.01362814 280938 1436659200 2015.07.12 00:00 1.04400000 1.04144000 1.03971000 1.05127000 1.05397134 0.01267615 232692 1437264000 2015.07.19 00:00 1.04013000 1.05658000 1.04013000 1.05804000 1.05421979 0.01242912 208512 1437868800 2015.07.26 00:00 1.05572000 1.06014000 1.05314000 1.06896000 1.05478362 0.01296327 218365 1438473600 2015.08.02 00:00 1.06022000 1.07835000 1.05906000 1.07887000 1.05702803 0.01561771 197990 1439078400 2015.08.09 00:00 1.07651000 1.08465000 1.07602000 1.09621000 1.05965870 0.01833102 222386 1439683200 2015.08.16 00:00 1.08519000 1.07758000 1.07121000 1.08538000 1.06136549 0.01950766 234668 1440288000 2015.08.23 00:00 1.07689000 1.07668000 1.07331000 1.08806000 1.06282401 0.01996680 373827 1440892800 2015.08.30 00:00 1.07506000 1.08346000 1.07307000 1.09028000 1.06478934 0.02006516 287650 1441497600 2015.09.06 00:00 1.08373000 1.09767000 1.08297000 1.10502000 1.06792084 0.02187206 247122 1442102400 2015.09.13 00:00 1.09827000 1.09386000 1.08993000 1.10114000 1.07039123 0.02312230 216138 1442707200 2015.09.20 00:00 1.09237000 1.09566000 1.08232000 1.09823000 1.07279778 0.02410773 229616 1443312000 2015.09.27 00:00 1.09393000 1.08919000 1.08752000 1.09697000 1.07435895 0.02439709 338987 1443916800 2015.10.04 00:00 1.08903000 1.09192000 1.08652000 1.09479000 1.07603143 0.02403566 325558 1444521600 2015.10.11 00:00 1.09023000 1.08247000 1.07821000 1.09496000 1.07664462 0.02231414 272719 1445126400 2015.10.18 00:00 1.08162000 1.07792000 1.07580000 1.08994000 1.07676609 0.02113870 314775 1445731200 2015.10.25 00:00 1.07716000 1.08656000 1.07675000 1.09190000 1.07769884 0.02029848 351278 1446336000 2015.11.01 00:00 1.08682000 1.08029000 1.07354000 1.08932000 1.07794562 0.01872863 325972 1446940800 2015.11.08 00:00 1.07836000 1.08303000 1.07553000 1.08347000 1.07842985 0.01710613 380838 1447545600 2015.11.15 00:00 1.08048000 1.08423000 1.07732000 1.09000000 1.07898224 0.01534844 378752 1448150400 2015.11.22 00:00 1.08327000 1.09048000 1.08102000 1.09272000 1.08007727 0.01350515 337811 1448755200 2015.11.29 00:00 1.08897000 1.08351000 1.07949000 1.09372000 1.08040419 0.01033058 449558 1449360000 2015.12.06 00:00 1.08352000 1.08021000 1.07943000 1.08770000 1.08038570 0.00885847 364770 1449964800 2015.12.13 00:00 1.07941000 1.07783000 1.07555000 1.08446000 1.08014230 0.00777829 375897 1450569600 2015.12.20 00:00 1.07771000 1.08066000 1.07621000 1.08464000 1.08019160 0.00773877 180292 1451174400 2015.12.27 00:00 1.08002000 1.08690000 1.07775000 1.08949000 1.08083050 0.00744324 152985 1451779200 2016.01.03 00:00 1.08536000 1.08676000 1.08268000 1.09007000 1.08139521 0.00719143 343437 1452384000 2016.01.10 00:00 1.08576000 1.09274000 1.08366000 1.09819000 1.08247567 0.00690500 365357 1452988800 2016.01.17 00:00 1.09321000 1.09665000 1.09080000 1.09871000 1.08382561 0.00689060 363761 1453593600 2016.01.24 00:00 1.09418000 1.10804000 1.09418000 1.11653000 1.08613174 0.00747237 377257 1454198400 2016.01.31 00:00 1.10658000 1.10621000 1.10339000 1.11995000 1.08804395 0.00832330 407432 1454803200 2016.02.07 00:00 1.10430000 1.09933000 1.09496000 1.10953000 1.08911881 0.00857122 560445 1455408000 2016.02.14 00:00 1.09861000 1.10117000 1.09739000 1.10612000 1.09026655 0.00909240 801877 1456012800 2016.02.21 00:00 1.09914000 1.08915000 1.08646000 1.10284000 1.09016021 0.00907067 796107 1456617600 2016.02.28 00:00 1.08909000 1.09292000 1.08095000 1.09471000 1.09042305 0.00895875 756816 1457222400 2016.03.06 00:00 1.09061000 1.09585000 1.08919000 1.10229000 1.09093990 0.00863074 778564 1457827200 2016.03.13 00:00 1.09572000 1.09228000 1.09047000 1.09952000 1.09106753 0.00858903 685425 1458432000 2016.03.20 00:00 1.09173000 1.09064000 1.08738000 1.09436000 1.09102681 0.00824398 463929 1459036800 2016.03.27 00:00 1.09127000 1.09231000 1.08844000 1.09531000 1.09114902 0.00804819 565260 1459641600 2016.04.03 00:00 1.09065000 1.08683000 1.08428000 1.09325000 1.09073768 0.00798684 579532 1460246400 2016.04.10 00:00 1.08657000 1.09210000 1.08624000 1.09269000 1.09086743 0.00797942 531821 1460851200 2016.04.17 00:00 1.09096000 1.09819000 1.08952000 1.10163000 1.09156482 0.00787909 534565 1461456000 2016.04.24 00:00 1.09776000 1.09843000 1.09549000 1.10099000 1.09221864 0.00749763 640185 1462060800 2016.05.01 00:00 1.09772000 1.10920000 1.09595000 1.10932000 1.09383592 0.00738166 586736 1462665600 2016.05.08 00:00 1.10806000 1.10286000 1.10145000 1.11082000 1.09469535 0.00685734 486274 1463270400 2016.05.15 00:00 1.10285000 1.11120000 1.10209000 1.11291000 1.09626722 0.00723746 494808 1463875200 2016.05.22 00:00 1.11042000 1.10530000 1.10380000 1.11229000 1.09712749 0.00704126 513333 1464480000 2016.05.29 00:00 1.10542000 1.10940000 1.10237000 1.11055000 1.09829630 0.00730501 534878 1465084800 2016.06.05 00:00 1.10897000 1.08493000 1.08444000 1.10986000 1.09702332 0.00798961 517610 1465689600 2016.06.12 00:00 1.08486000 1.08227000 1.07766000 1.09224000 1.09561824 0.00840460 572485 1466294400 2016.06.19 00:00 1.08727000 1.07966000 1.06206000 1.10126000 1.09409841 0.00896229 760036 1466899200 2016.06.26 00:00 1.07343000 1.08355000 1.07152000 1.08987000 1.09309380 0.00933604 703438 1467504000 2016.07.03 00:00 1.08296000 1.08682000 1.07934000 1.08739000 1.09249629 0.00935632 491324 1468108800 2016.07.10 00:00 1.08440000 1.08483000 1.08391000 1.09444000 1.09176617 0.00962377 544723 1468713600 2016.07.17 00:00 1.08542000 1.08302000 1.08296000 1.09036000 1.09093320 0.00999650 496734 1469318400 2016.07.24 00:00 1.08341000 1.08285000 1.07894000 1.09370000 1.09016337 0.01027164 523047 1469923200 2016.07.31 00:00 1.08299000 1.08755000 1.07923000 1.08774000 1.08991448 0.01033912 419430 1470528000 2016.08.07 00:00 1.08536000 1.08836000 1.08512000 1.09250000 1.08976643 0.01038144 324843 1471132800 2016.08.14 00:00 1.08715000 1.08720000 1.08209000 1.09024000 1.08952201 0.01044237 385247 1471737600 2016.08.21 00:00 1.08648000 1.09487000 1.08592000 1.09587000 1.09003134 0.01035397 356080 1472342400 2016.08.28 00:00 1.09420000 1.09340000 1.09254000 1.10007000 1.09035217 0.01029331 334065 1472947200 2016.09.04 00:00 1.09382000 1.09548000 1.08878000 1.09757000 1.09084053 0.01011328 366941 1473552000 2016.09.11 00:00 1.09482000 1.09344000 1.09115000 1.09845000 1.09108810 0.00995340 377527 1474156800 2016.09.18 00:00 1.09125000 1.08890000 1.08528000 1.09597000 1.09087971 0.00911246 353684 1474761600 2016.09.25 00:00 1.08828000 1.09139000 1.08106000 1.09176000 1.09092831 0.00871157 366757 1475366400 2016.10.02 00:00 1.09026000 1.09495000 1.08977000 1.09753000 1.09131133 0.00755519 363117 1475971200 2016.10.09 00:00 1.09239000 1.08660000 1.08636000 1.09721000 1.09086263 0.00681982 349087 1476576000 2016.10.16 00:00 1.08650000 1.08130000 1.08066000 1.08948000 1.08995190 0.00536002 318873 1477180800 2016.10.23 00:00 1.08036000 1.08477000 1.07968000 1.08637000 1.08945839 0.00516668 416615 1477785600 2016.10.30 00:00 1.08441000 1.07831000 1.07537000 1.08632000 1.08839664 0.00519634 474266 1478390400 2016.11.06 00:00 1.08162000 1.07223000 1.07056000 1.08313000 1.08685696 0.00585625 785597 1478995200 2016.11.13 00:00 1.07190000 1.06964000 1.06857000 1.07586000 1.08521725 0.00702976 738645 1479600000 2016.11.20 00:00 1.06989000 1.07353000 1.06920000 1.07553000 1.08410418 0.00763404 663920 1480204800 2016.11.27 00:00 1.07331000 1.07828000 1.07309000 1.08166000 1.08354949 0.00784771 747858 1480809600 2016.12.04 00:00 1.07586000 1.07386000 1.06943000 1.08981000 1.08262668 0.00833728 693605 1481414400 2016.12.11 00:00 1.07195000 1.07279000 1.07103000 1.07891000 1.08168986 0.00885654 767698 1482019200 2016.12.18 00:00 1.07152000 1.07346000 1.06778000 1.07407000 1.08090606 0.00915292 592424 1482624000 2016.12.25 00:00 1.07125000 1.07131000 1.07004000 1.07616000 1.07999215 0.00948012 698011 1483228800 2017.01.01 00:00 1.07062000 1.07184000 1.06798000 1.07376000 1.07921576 0.00971317 701929 1483833600 2017.01.08 00:00 1.07118000 1.07339000 1.07047000 1.07476000 1.07866092 0.00927442 704333 1484438400 2017.01.15 00:00 1.07126000 1.07219000 1.07011000 1.07397000 1.07804464 0.00889565 730164 1485043200 2017.01.22 00:00 1.07059000 1.06870000 1.06691000 1.07509000 1.07715468 0.00836540 634713 1485648000 2017.01.29 00:00 1.06707000 1.07023000 1.06366000 1.07060000 1.07649518 0.00773652 624819 1486252800 2017.02.05 00:00 1.07007000 1.06671000 1.06319000 1.07028000 1.07556326 0.00757651 619357 1486857600 2017.02.12 00:00 1.06608000 1.06420000 1.06348000 1.06809000 1.07448105 0.00714859 549092 1487462400 2017.02.19 00:00 1.06251000 1.06412000 1.06251000 1.06765000 1.07349428 0.00585730 510256 1488067200 2017.02.26 00:00 1.06371000 1.07095000 1.06354000 1.07145000 1.07325197 0.00506600 537444 1488672000 2017.03.05 00:00 1.06889000 1.07877000 1.06838000 1.07978000 1.07377749 0.00500526 538543 1489276800 2017.03.12 00:00 1.07889000 1.07181000 1.06835000 1.08244000 1.07359011 0.00430168 510810 1489881600 2017.03.19 00:00 1.07118000 1.07061000 1.06860000 1.07618000 1.07330629 0.00408529 453873 1490486400 2017.03.26 00:00 1.07114000 1.06843000 1.06826000 1.07351000 1.07284188 0.00401472 436992 1491091200 2017.04.02 00:00 1.06823000 1.06884000 1.06691000 1.07256000 1.07246075 0.00391160 497569 1491696000 2017.04.09 00:00 1.06834000 1.06678000 1.06581000 1.06998000 1.07191973 0.00392700 409534 1492300800 2017.04.16 00:00 1.06626000 1.06873000 1.06578000 1.07196000 1.07161595 0.00361495 448333 1492905600 2017.04.23 00:00 1.08098000 1.08447000 1.07800000 1.08695000 1.07284014 0.00492835 627926 1493510400 2017.04.30 00:00 1.08339000 1.08575000 1.07919000 1.08730000 1.07406965 0.00610493 481135 1494115200 2017.05.07 00:00 1.08834000 1.09411000 1.08493000 1.09870000 1.07597826 0.00816067 557867 1494720000 2017.05.14 00:00 1.09287000 1.09023000 1.08658000 1.09595000 1.07733556 0.00917146 647215 1495324800 2017.05.21 00:00 1.09015000 1.08925000 1.08786000 1.09484000 1.07847027 0.00988040 579573 1495929600 2017.05.28 00:00 1.08731000 1.08591000 1.08569000 1.09160000 1.07917882 0.01022071 495809 1496534400 2017.06.04 00:00 1.08608000 1.08510000 1.08377000 1.08762000 1.07974274 0.01039386 547917 1497139200 2017.06.11 00:00 1.08511000 1.09026000 1.08390000 1.09084000 1.08074438 0.01069759 538229 1497744000 2017.06.18 00:00 1.08941000 1.08494000 1.08324000 1.09087000 1.08114397 0.01060871 364851 1498348800 2017.06.25 00:00 1.08454000 1.09462000 1.08439000 1.09536000 1.08242740 0.01089176 567908 1498953600 2017.07.02 00:00 1.09433000 1.09885000 1.09234000 1.09997000 1.08399146 0.01111680 469659 1499558400 2017.07.09 00:00 1.09750000 1.10480000 1.09750000 1.10733000 1.08597322 0.01160569 511213 1500163200 2017.07.16 00:00 1.10487000 1.10317000 1.09872000 1.10882000 1.08761101 0.01210166 553503 1500768000 2017.07.23 00:00 1.10236000 1.13841000 1.10070000 1.14063000 1.09244901 0.01727525 644517 1501372800 2017.07.30 00:00 1.13738000 1.14518000 1.13352000 1.15377000 1.09747101 0.02137104 577970 1501977600 2017.08.06 00:00 1.14454000 1.13720000 1.12603000 1.15023000 1.10125472 0.02320011 563342 1502582400 2017.08.13 00:00 1.13614000 1.13460000 1.12588000 1.14780000 1.10443046 0.02394827 626418 1503187200 2017.08.20 00:00 1.13423000 1.14023000 1.13211000 1.14236000 1.10783994 0.02466576 614160 1503792000 2017.08.27 00:00 1.13978000 1.14444000 1.13605000 1.14724000 1.11132566 0.02495884 818620 1504396800 2017.09.03 00:00 1.14004000 1.13614000 1.13591000 1.14819000 1.11368893 0.02413515 870249 1505001600 2017.09.10 00:00 1.13771000 1.14638000 1.13697000 1.15295000 1.11680237 0.02483366 865258 1505606400 2017.09.17 00:00 1.14524000 1.15849000 1.14507000 1.16234000 1.12077262 0.02616388 862846 1506211200 2017.09.24 00:00 1.15448000 1.14374000 1.14052000 1.15909000 1.12295999 0.02634495 812888 1506816000 2017.10.01 00:00 1.14192000 1.14746000 1.13882000 1.14985000 1.12529332 0.02622259 668720 1507420800 2017.10.08 00:00 1.14601000 1.15209000 1.14601000 1.15661000 1.12784539 0.02595621 616205 1508025600 2017.10.15 00:00 1.15151000 1.15934000 1.14847000 1.16296000 1.13084487 0.02545247 672029 1508630400 2017.10.22 00:00 1.15875000 1.15750000 1.15602000 1.17112000 1.13338346 0.02418529 795403 1509235200 2017.10.29 00:00 1.15594000 1.16148000 1.15594000 1.16643000 1.13605932 0.02308362 705925 1509840000 2017.11.05 00:00 1.16134000 1.16178000 1.15393000 1.16404000 1.13850891 0.02074415 627153 1510444800 2017.11.12 00:00 1.15931000 1.16565000 1.15836000 1.17226000 1.14109377 0.01898070 616573 1511049600 2017.11.19 00:00 1.16516000 1.16909000 1.15856000 1.16979000 1.14376008 0.01716381 842830 1511654400 2017.11.26 00:00 1.16818000 1.16128000 1.15986000 1.17370000 1.14542864 0.01490220 781327 1512259200 2017.12.03 00:00 1.16407000 1.16830000 1.16250000 1.17197000 1.14760687 0.01172611 619667 1512864000 2017.12.10 00:00 1.16772000 1.16379000 1.16167000 1.17043000 1.14914812 0.01153336 616603 1513468800 2017.12.17 00:00 1.16324000 1.17327000 1.16079000 1.17504000 1.15144544 0.01199135 582448 1514073600 2017.12.24 00:00 1.17127000 1.16951000 1.16710000 1.17768000 1.15316588 0.01175527 465679 1514678400 2017.12.31 00:00 1.16867000 1.17242000 1.16829000 1.17786000 1.15499960 0.01124806 425241 1515283200 2018.01.07 00:00 1.17290000 1.18009000 1.16835000 1.18095000 1.15738916 0.01143481 668734 1515888000 2018.01.14 00:00 1.18043000 1.17762000 1.17116000 1.18329000 1.15931591 0.01147122 835759 1516492800 2018.01.21 00:00 1.17909000 1.16000000 1.15875000 1.17977000 1.15938106 0.01021520 908839 1517097600 2018.01.28 00:00 1.15979000 1.16012000 1.15408000 1.16376000 1.15945144 0.00976732 943876 1517702400 2018.02.04 00:00 1.15966000 1.15113000 1.14463000 1.16399000 1.15865892 0.01023354 1175110 1518307200 2018.02.11 00:00 1.15035000 1.15059000 1.14865000 1.15849000 1.15789045 0.01021310 830379 1518912000 2018.02.18 00:00 1.15083000 1.15089000 1.14909000 1.15606000 1.15722374 0.01043895 735118 1519516800 2018.02.25 00:00 1.14963000 1.15542000 1.14825000 1.15630000 1.15705196 0.01048761 793046 1520121600 2018.03.04 00:00 1.15480000 1.17073000 1.15103000 1.17413000 1.15835463 0.01012875 832200 1520726400 2018.03.11 00:00 1.17043000 1.17011000 1.16971000 1.17156000 1.15947419 0.00982810 42287