Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.23256000 1.23268000 0.00001000 5.00000000 12.00000000 0.00001000 0.94920000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 888105600 1998.02.22 00:00 1.07610000 1.07670000 1.06990000 1.09240000 1.07670000 0.00000000 889 888710400 1998.03.01 00:00 1.07780000 1.08020000 1.07300000 1.09510000 1.07703333 0.00000000 996 889315200 1998.03.08 00:00 1.07540000 1.09210000 1.07350000 1.09620000 1.07846825 0.00000000 780 889920000 1998.03.15 00:00 1.09200000 1.08550000 1.08080000 1.09620000 1.07913794 0.00000000 664 890524800 1998.03.22 00:00 1.08440000 1.08760000 1.08120000 1.09330000 1.07994385 0.00000000 624 891129600 1998.03.29 00:00 1.08660000 1.07520000 1.07000000 1.08770000 1.07949206 0.00000000 649 891734400 1998.04.05 00:00 1.07700000 1.08870000 1.07530000 1.09650000 1.08036901 0.00000000 619 892339200 1998.04.12 00:00 1.08450000 1.09790000 1.08380000 1.10520000 1.08203862 0.00000000 788 892944000 1998.04.19 00:00 1.09500000 1.10360000 1.09280000 1.11010000 1.08409209 0.00000000 736 893548800 1998.04.26 00:00 1.10200000 1.10920000 1.09500000 1.11400000 1.08648332 0.00000000 789 894153600 1998.05.03 00:00 1.10650000 1.11280000 1.10390000 1.12070000 1.08898967 0.00000000 697 894758400 1998.05.10 00:00 1.11250000 1.10350000 1.10120000 1.11700000 1.09037160 0.00000000 722 895363200 1998.05.17 00:00 1.10300000 1.11850000 1.09930000 1.12160000 1.09305050 0.00000000 557 895968000 1998.05.24 00:00 1.11700000 1.10340000 1.09910000 1.11950000 1.09403617 0.00000000 955 896572800 1998.05.31 00:00 1.10100000 1.11100000 1.10100000 1.11880000 1.09565177 0.00000000 575 897177600 1998.06.07 00:00 1.10900000 1.09420000 1.08940000 1.11230000 1.09551351 0.00000000 680 897782400 1998.06.14 00:00 1.09250000 1.10670000 1.08600000 1.11100000 1.09657889 0.00000000 816 898387200 1998.06.21 00:00 1.10500000 1.09470000 1.09100000 1.10700000 1.09639994 0.00000000 795 898992000 1998.06.28 00:00 1.09300000 1.08850000 1.08470000 1.09940000 1.09564757 0.00000000 690 899596800 1998.07.05 00:00 1.08700000 1.08930000 1.07900000 1.09580000 1.09504304 0.01204518 645 900201600 1998.07.12 00:00 1.08750000 1.10750000 1.08700000 1.10970000 1.09622942 0.01147116 630 900806400 1998.07.19 00:00 1.10600000 1.10960000 1.09940000 1.11240000 1.09750280 0.01105931 605 901411200 1998.07.26 00:00 1.10910000 1.11000000 1.10350000 1.11780000 1.09869301 0.01115524 727 902016000 1998.08.02 00:00 1.10800000 1.10770000 1.10030000 1.11740000 1.09955082 0.01079839 760 902620800 1998.08.09 00:00 1.10500000 1.09520000 1.09230000 1.11360000 1.09913646 0.01058686 785 903225600 1998.08.16 00:00 1.09190000 1.09890000 1.08760000 1.10230000 1.09911394 0.00914279 709 903830400 1998.08.23 00:00 1.09550000 1.12300000 1.08950000 1.12430000 1.10138880 0.00940517 834 904435200 1998.08.30 00:00 1.11500000 1.13860000 1.10920000 1.14780000 1.10493272 0.01161324 1277 905040000 1998.09.06 00:00 1.14000000 1.15960000 1.12830000 1.17350000 1.11013913 0.01636978 1175 905644800 1998.09.13 00:00 1.15550000 1.15930000 1.14850000 1.17300000 1.11482112 0.01992502 1101 906249600 1998.09.20 00:00 1.16100000 1.17130000 1.15680000 1.18400000 1.12020006 0.02425725 1139 906854400 1998.09.27 00:00 1.17300000 1.19620000 1.16450000 1.20820000 1.12743815 0.03050762 1053 907459200 1998.10.04 00:00 1.20150000 1.21330000 1.19670000 1.24010000 1.13561547 0.03768378 1619 908064000 1998.10.11 00:00 1.21150000 1.21720000 1.19580000 1.22500000 1.14338542 0.04306953 1260 908668800 1998.10.18 00:00 1.21500000 1.20020000 1.18800000 1.22090000 1.14879634 0.04576290 1104 909273600 1998.10.25 00:00 1.19400000 1.19020000 1.18040000 1.19810000 1.15273954 0.04609672 903 909878400 1998.11.01 00:00 1.19050000 1.17460000 1.17180000 1.19430000 1.15482149 0.04572584 873 910483200 1998.11.08 00:00 1.17300000 1.16830000 1.15820000 1.17650000 1.15610516 0.04408735 908 911088000 1998.11.15 00:00 1.16800000 1.16240000 1.16030000 1.18600000 1.15670467 0.04153659 977 911692800 1998.11.22 00:00 1.16050000 1.14900000 1.14550000 1.16350000 1.15597089 0.03867310 836 912297600 1998.11.29 00:00 1.14800000 1.17280000 1.14800000 1.18100000 1.15757366 0.03735225 1104 912902400 1998.12.06 00:00 1.17150000 1.19270000 1.16600000 1.19330000 1.16091903 0.03655954 685 913507200 1998.12.13 00:00 1.19150000 1.18120000 1.17130000 1.19670000 1.16285055 0.03494225 1044 914112000 1998.12.20 00:00 1.18200000 1.16810000 1.16630000 1.18600000 1.16335050 0.03266122 673 914716800 1998.12.27 00:00 1.16630000 1.17240000 1.16320000 1.17790000 1.16421235 0.02875943 578 915321600 1999.01.03 00:00 1.17950000 1.15850000 1.15280000 1.18600000 1.16366832 0.02501585 74925 915926400 1999.01.10 00:00 1.15800000 1.15700000 1.14400000 1.17930000 1.16303324 0.02367068 95757 916531200 1999.01.17 00:00 1.15650000 1.15880000 1.15350000 1.16460000 1.16263008 0.02328285 91199 917136000 1999.01.24 00:00 1.15810000 1.13680000 1.13400000 1.16160000 1.16017007 0.02533727 96824 917740800 1999.01.31 00:00 1.13800000 1.12600000 1.12440000 1.14020000 1.15691578 0.02822574 88735 918345600 1999.02.07 00:00 1.12640000 1.13060000 1.12110000 1.13650000 1.15440951 0.02999051 82516 918950400 1999.02.14 00:00 1.12970000 1.10580000 1.10500000 1.13070000 1.14978003 0.03265519 77654 919555200 1999.02.21 00:00 1.10700000 1.10290000 1.09220000 1.10840000 1.14531527 0.03312232 88641 920160000 1999.02.28 00:00 1.09920000 1.08180000 1.07820000 1.10300000 1.13926620 0.03447023 113430 920764800 1999.03.07 00:00 1.08190000 1.09000000 1.07850000 1.10600000 1.13457418 0.03517412 107208 921369600 1999.03.14 00:00 1.08980000 1.08900000 1.08110000 1.10740000 1.13023378 0.03586720 106620 921974400 1999.03.21 00:00 1.09100000 1.07650000 1.07100000 1.09670000 1.12511628 0.03806076 106416 922579200 1999.03.28 00:00 1.07500000 1.07860000 1.06780000 1.08250000 1.12068616 0.03958200 79667 923184000 1999.04.04 00:00 1.07590000 1.07920000 1.06980000 1.08870000 1.11673509 0.04071904 89810 923788800 1999.04.11 00:00 1.08250000 1.07030000 1.06270000 1.08830000 1.11231270 0.04265306 97422 924393600 1999.04.18 00:00 1.06730000 1.06100000 1.05580000 1.07120000 1.10742578 0.04330612 102812 924998400 1999.04.25 00:00 1.06080000 1.05750000 1.05450000 1.07010000 1.10267094 0.04150352 106876 925603200 1999.05.02 00:00 1.05890000 1.07570000 1.05470000 1.08310000 1.10010228 0.03858480 105337 926208000 1999.05.09 00:00 1.07300000 1.06600000 1.05980000 1.08360000 1.09685445 0.03673960 126875 926812800 1999.05.16 00:00 1.06760000 1.05940000 1.05420000 1.07150000 1.09328736 0.03399970 123002 927417600 1999.05.23 00:00 1.05760000 1.04300000 1.03950000 1.06490000 1.08849808 0.03291228 121472 928022400 1999.05.30 00:00 1.04540000 1.03730000 1.02750000 1.04900000 1.08362208 0.03133834 147388 928627200 1999.06.06 00:00 1.03620000 1.05140000 1.02560000 1.05660000 1.08055331 0.02728324 136371 929232000 1999.06.13 00:00 1.05120000 1.04010000 1.02860000 1.05120000 1.07670061 0.02546726 125460 929836800 1999.06.20 00:00 1.03850000 1.04280000 1.02680000 1.04810000 1.07347198 0.02375370 114835 930441600 1999.06.27 00:00 1.03950000 1.02470000 1.02000000 1.04450000 1.06882703 0.02186762 123271 931046400 1999.07.04 00:00 1.02500000 1.02000000 1.01450000 1.02760000 1.06417684 0.02214781 104914 931651200 1999.07.11 00:00 1.01990000 1.02010000 1.01040000 1.03440000 1.05997904 0.02191574 112962 932256000 1999.07.18 00:00 1.01820000 1.05250000 1.01200000 1.05700000 1.05926675 0.02133550 92666 932860800 1999.07.25 00:00 1.05230000 1.07080000 1.05140000 1.07460000 1.06036516 0.02057816 85827 933465600 1999.08.01 00:00 1.06970000 1.07330000 1.06250000 1.08290000 1.06159705 0.02013803 93990 934070400 1999.08.08 00:00 1.07290000 1.05660000 1.05560000 1.07700000 1.06112114 0.01971531 66735 934675200 1999.08.15 00:00 1.05710000 1.06790000 1.04560000 1.06920000 1.06176674 0.01964685 69985 935280000 1999.08.22 00:00 1.06760000 1.04660000 1.03950000 1.06830000 1.06032229 0.01886113 85005 935884800 1999.08.29 00:00 1.04710000 1.06130000 1.04350000 1.07330000 1.06041541 0.01877452 68746 936489600 1999.09.05 00:00 1.05960000 1.03670000 1.03470000 1.06490000 1.05815680 0.01842484 74754 937094400 1999.09.12 00:00 1.03620000 1.04250000 1.02840000 1.04740000 1.05666567 0.01810864 78157 937699200 1999.09.19 00:00 1.04110000 1.04390000 1.03450000 1.05450000 1.05544990 0.01726227 83020 938304000 1999.09.26 00:00 1.04380000 1.07230000 1.03920000 1.07710000 1.05705467 0.01823704 83897 938908800 1999.10.03 00:00 1.07180000 1.06340000 1.06000000 1.07810000 1.05765898 0.01857960 82934 939513600 1999.10.10 00:00 1.06250000 1.08780000 1.06060000 1.09170000 1.06052956 0.02070382 103093 940118400 1999.10.17 00:00 1.08870000 1.06930000 1.06500000 1.09080000 1.06136484 0.02049698 100551 940723200 1999.10.24 00:00 1.06920000 1.05210000 1.04290000 1.07100000 1.06048247 0.02010274 114844 941328000 1999.10.31 00:00 1.05360000 1.04170000 1.03420000 1.05980000 1.05869367 0.01936406 123335 941932800 1999.11.07 00:00 1.04320000 1.03190000 1.02850000 1.04670000 1.05614189 0.01921998 99992 942537600 1999.11.14 00:00 1.03240000 1.03020000 1.02410000 1.04500000 1.05367123 0.01842518 111345 943142400 1999.11.21 00:00 1.03030000 1.01730000 1.00780000 1.03430000 1.05020730 0.01867458 105278 943747200 1999.11.28 00:00 1.01640000 1.00320000 0.99870000 1.02100000 1.04573042 0.02101485 86576 944352000 1999.12.05 00:00 1.00300000 1.01330000 0.99860000 1.03000000 1.04264181 0.02285398 70416 944956800 1999.12.12 00:00 1.01370000 1.00750000 1.00090000 1.02500000 1.03929497 0.02403510 74713 945561600 1999.12.19 00:00 1.00780000 1.01380000 1.00400000 1.01810000 1.03686688 0.02400180 93613 946166400 1999.12.26 00:00 1.01350000 1.00860000 1.00150000 1.01570000 1.03417479 0.02497451 71610 946771200 2000.01.02 00:00 1.00800000 1.03010000 1.00490000 1.04190000 1.03378672 0.02390251 110598 947376000 2000.01.09 00:00 1.02940000 1.01260000 1.01090000 1.03730000 1.03176893 0.02454594 107818 947980800 2000.01.16 00:00 1.01290000 1.00900000 1.00450000 1.02000000 1.02960046 0.02451040 115722 948585600 2000.01.23 00:00 1.00580000 0.97450000 0.97330000 1.01010000 1.02435280 0.02819384 128234 949190400 2000.01.30 00:00 0.97620000 0.98380000 0.96650000 0.99510000 1.02049063 0.03010274 135541 949795200 2000.02.06 00:00 0.98350000 0.98080000 0.97520000 0.99690000 1.01671057 0.03173535 112697 950400000 2000.02.13 00:00 0.98020000 0.98400000 0.97730000 0.99580000 1.01359528 0.03067514 30816 951004800 2000.02.20 00:00 0.98500000 0.97450000 0.97220000 1.00940000 1.00987192 0.03045267 96232 951609600 2000.02.27 00:00 0.97360000 0.96010000 0.93990000 0.98700000 1.00513174 0.02775727 107292 952214400 2000.03.05 00:00 0.95650000 0.96350000 0.95200000 0.97020000 1.00116681 0.02574781 30581 952819200 2000.03.12 00:00 0.96270000 0.97290000 0.95880000 0.97430000 0.99847473 0.02403615 95061 953424000 2000.03.19 00:00 0.97100000 0.97850000 0.95690000 0.97900000 0.99657238 0.02245427 136334 954028800 2000.03.26 00:00 0.97640000 0.95760000 0.94760000 0.97920000 0.99286072 0.02260213 113179 954633600 2000.04.02 00:00 0.95680000 0.95520000 0.95000000 0.97150000 0.98927399 0.02246536 83318 955238400 2000.04.09 00:00 0.95370000 0.95830000 0.95070000 0.96520000 0.98632408 0.02256558 94356 955843200 2000.04.16 00:00 0.96470000 0.93890000 0.93520000 0.96820000 0.98180750 0.02461086 54340 956448000 2000.04.23 00:00 0.94000000 0.91120000 0.90570000 0.94600000 0.97508298 0.02845601 60857 957052800 2000.04.30 00:00 0.91130000 0.89550000 0.88460000 0.91850000 0.96750365 0.03320123 26770 957657600 2000.05.07 00:00 0.89800000 0.91530000 0.89060000 0.91590000 0.96253187 0.03411019 76334 958262400 2000.05.14 00:00 0.91870000 0.89750000 0.88400000 0.91990000 0.95633836 0.03618242 75055 958867200 2000.05.21 00:00 0.89780000 0.93240000 0.89520000 0.93510000 0.95405852 0.03282782 69562 959472000 2000.05.28 00:00 0.93110000 0.94680000 0.92360000 0.95060000 0.95336723 0.03016710 66690 960076800 2000.06.04 00:00 0.94590000 0.95330000 0.94090000 0.97040000 0.95336083 0.02748241 84074 960681600 2000.06.11 00:00 0.95360000 0.96480000 0.94880000 0.96620000 0.95445027 0.02729980 78377 961286400 2000.06.18 00:00 0.96430000 0.93630000 0.93430000 0.96980000 0.95272167 0.02650239 97673 961891200 2000.06.25 00:00 0.93600000 0.95270000 0.92940000 0.96060000 0.95271961 0.02574753 96363 962496000 2000.07.02 00:00 0.95240000 0.94820000 0.94580000 0.96020000 0.95228917 0.02468105 93809 963100800 2000.07.09 00:00 0.94820000 0.93860000 0.93140000 0.95700000 0.95098544 0.02395059 751 963705600 2000.07.16 00:00 0.93810000 0.93650000 0.91900000 0.94060000 0.94960587 0.02364342 789 964310400 2000.07.23 00:00 0.93610000 0.92280000 0.92190000 0.94530000 0.94705293 0.02336992 727 964915200 2000.07.30 00:00 0.92360000 0.90840000 0.89960000 0.92970000 0.94337170 0.02302669 974 965520000 2000.08.06 00:00 0.90710000 0.90400000 0.89590000 0.91500000 0.93962202 0.02208339 785 966124800 2000.08.13 00:00 0.90370000 0.90710000 0.89950000 0.91870000 0.93652468 0.02194903 746 966729600 2000.08.20 00:00 0.90680000 0.90250000 0.89070000 0.90830000 0.93328424 0.02193297 786 967334400 2000.08.27 00:00 0.90220000 0.90060000 0.88380000 0.90500000 0.93017145 0.02157464 828 967939200 2000.09.03 00:00 0.90000000 0.86700000 0.86320000 0.90450000 0.92415512 0.02449412 1080 968544000 2000.09.10 00:00 0.86390000 0.85320000 0.85170000 0.87400000 0.91739749 0.02866460 1338 969148800 2000.09.17 00:00 0.85280000 0.87700000 0.84370000 0.90400000 0.91355011 0.03001074 1420 969753600 2000.09.24 00:00 0.87950000 0.88480000 0.87100000 0.88880000 0.91081201 0.03109185 889 970358400 2000.10.01 00:00 0.88380000 0.86870000 0.86600000 0.88650000 0.90680134 0.03314331 798 970963200 2000.10.08 00:00 0.86830000 0.85700000 0.85230000 0.87700000 0.90205835 0.03545324 850 971568000 2000.10.15 00:00 0.85550000 0.84250000 0.83240000 0.85800000 0.89638613 0.03760977 1054 972172800 2000.10.22 00:00 0.84110000 0.83930000 0.82250000 0.84470000 0.89094936 0.03861159 864 972777600 2000.10.29 00:00 0.84110000 0.86770000 0.83810000 0.87970000 0.88873513 0.03565566 1206 973382400 2000.11.05 00:00 0.86600000 0.86110000 0.85120000 0.87360000 0.88610321 0.03493456 1237 973987200 2000.11.12 00:00 0.86190000 0.84850000 0.84670000 0.86710000 0.88252196 0.03296975 871 974592000 2000.11.19 00:00 0.84860000 0.83830000 0.83660000 0.85420000 0.87831034 0.03124707 810 975196800 2000.11.26 00:00 0.83920000 0.88000000 0.83840000 0.88070000 0.87847126 0.02819208 895 975801600 2000.12.03 00:00 0.87850000 0.88990000 0.87530000 0.89790000 0.87955971 0.02528791 1200 976406400 2000.12.10 00:00 0.88110000 0.89670000 0.87120000 0.90050000 0.88119212 0.02406581 1005 977011200 2000.12.17 00:00 0.89440000 0.92370000 0.88770000 0.92680000 0.88524049 0.02636541 942 977616000 2000.12.24 00:00 0.92250000 0.94260000 0.91950000 0.94330000 0.89070330 0.03094252 794 978220800 2000.12.31 00:00 0.94240000 0.95790000 0.92600000 0.95990000 0.89710299 0.03672000 1629 978825600 2001.01.07 00:00 0.95820000 0.95220000 0.93570000 0.95950000 0.90235032 0.04098971 1000 979430400 2001.01.14 00:00 0.95220000 0.93480000 0.92840000 0.95320000 0.90544077 0.04306655 1073 980035200 2001.01.21 00:00 0.93450000 0.92490000 0.91130000 0.94570000 0.90729403 0.04325984 1223 980640000 2001.01.28 00:00 0.92350000 0.93650000 0.91420000 0.94510000 0.91007555 0.04318560 911 981244800 2001.02.04 00:00 0.93510000 0.92460000 0.91300000 0.94470000 0.91145883 0.04322476 983 981849600 2001.02.11 00:00 0.92530000 0.91480000 0.90230000 0.93360000 0.91177704 0.04294095 879 982454400 2001.02.18 00:00 0.91290000 0.91970000 0.90110000 0.92460000 0.91253160 0.04214492 1090 983059200 2001.02.25 00:00 0.91720000 0.93660000 0.90760000 0.93880000 0.91482383 0.04130704 811 983664000 2001.03.04 00:00 0.93610000 0.93350000 0.92490000 0.93790000 0.91660251 0.03867998 103210 984268800 2001.03.11 00:00 0.93240000 0.89830000 0.89120000 0.93480000 0.91485942 0.03451147 157528 984873600 2001.03.18 00:00 0.89730000 0.88900000 0.88310000 0.91280000 0.91239662 0.03311032 138515 985478400 2001.03.25 00:00 0.88870000 0.87550000 0.87500000 0.89940000 0.90888265 0.03216557 130734 986083200 2001.04.01 00:00 0.87590000 0.90400000 0.87420000 0.90930000 0.90841764 0.02929481 144749 986688000 2001.04.08 00:00 0.90320000 0.88820000 0.88070000 0.90520000 0.90649215 0.02581397 120604 987292800 2001.04.15 00:00 0.88940000 0.90270000 0.86990000 0.90510000 0.90613099 0.02529682 123706 987897600 2001.04.22 00:00 0.90150000 0.89200000 0.88860000 0.90850000 0.90478518 0.02586331 131458 988502400 2001.04.29 00:00 0.89100000 0.89390000 0.88500000 0.90110000 0.90374850 0.02642966 126127 989107200 2001.05.06 00:00 0.89260000 0.87680000 0.87330000 0.89390000 0.90118198 0.02790863 108827 989712000 2001.05.13 00:00 0.87550000 0.88000000 0.87240000 0.88830000 0.89916464 0.02761236 124487 990316800 2001.05.20 00:00 0.87990000 0.86050000 0.85000000 0.88220000 0.89548230 0.02711845 125646 990921600 2001.05.27 00:00 0.86050000 0.84800000 0.84310000 0.86170000 0.89096017 0.02764260 112351 991526400 2001.06.03 00:00 0.84720000 0.85060000 0.84220000 0.85720000 0.88711635 0.02854038 110284 992131200 2001.06.10 00:00 0.85000000 0.86150000 0.84100000 0.86780000 0.88467670 0.02858596 120092 992736000 2001.06.17 00:00 0.86310000 0.85730000 0.84930000 0.86510000 0.88206939 0.02751111 116982 993340800 2001.06.24 00:00 0.85680000 0.84940000 0.84290000 0.86650000 0.87895802 0.02752725 136228 993945600 2001.07.01 00:00 0.85050000 0.84800000 0.83470000 0.85130000 0.87600964 0.02784935 113498 994550400 2001.07.08 00:00 0.84680000 0.85460000 0.84430000 0.86460000 0.87397062 0.02689934 101718 995155200 2001.07.15 00:00 0.85410000 0.87130000 0.84870000 0.87900000 0.87371628 0.02300631 75593 995760000 2001.07.22 00:00 0.87060000 0.87760000 0.86480000 0.88280000 0.87408616 0.01874290 74541 996364800 2001.07.29 00:00 0.87780000 0.88430000 0.87200000 0.88790000 0.87505890 0.01815903 67368 996969600 2001.08.05 00:00 0.88350000 0.89300000 0.87380000 0.89650000 0.87676758 0.01856099 69386 997574400 2001.08.12 00:00 0.89380000 0.91820000 0.89190000 0.92060000 0.88071352 0.02133276 76728 998179200 2001.08.19 00:00 0.91770000 0.91480000 0.90740000 0.92440000 0.88395986 0.02294196 75480 998784000 2001.08.26 00:00 0.91460000 0.91260000 0.90240000 0.92040000 0.88668749 0.02469653 73548 999388800 2001.09.02 00:00 0.90940000 0.90760000 0.88220000 0.91080000 0.88867916 0.02567354 60406 999993600 2001.09.09 00:00 0.90670000 0.92060000 0.89530000 0.92530000 0.89171924 0.02788255 62951 1000598400 2001.09.16 00:00 0.92370000 0.91450000 0.90830000 0.93380000 0.89388883 0.02929925 95417 1001203200 2001.09.23 00:00 0.91350000 0.91140000 0.90760000 0.92540000 0.89555656 0.03003853 88077 1001808000 2001.09.30 00:00 0.91160000 0.91850000 0.90570000 0.92390000 0.89774165 0.03119387 88418 1002412800 2001.10.07 00:00 0.91920000 0.91140000 0.89880000 0.92480000 0.89904245 0.03073435 91748 1003017600 2001.10.14 00:00 0.91180000 0.89890000 0.89630000 0.91420000 0.89902888 0.02853169 76761 1003622400 2001.10.21 00:00 0.89860000 0.89230000 0.88670000 0.90070000 0.89838804 0.02624943 66657 1004227200 2001.10.28 00:00 0.89230000 0.90400000 0.89200000 0.91260000 0.89892251 0.02507190 80513 1004832000 2001.11.04 00:00 0.90180000 0.89430000 0.88870000 0.90530000 0.89848227 0.02323075 78168 1005436800 2001.11.11 00:00 0.89450000 0.88430000 0.87690000 0.90190000 0.89713158 0.02064069 76661 1006041600 2001.11.18 00:00 0.88430000 0.87830000 0.87330000 0.88580000 0.89533809 0.01816188 163017 1006646400 2001.11.25 00:00 0.87810000 0.89660000 0.87670000 0.89870000 0.89545828 0.01567780 178740 1007251200 2001.12.02 00:00 0.89570000 0.89040000 0.88440000 0.89740000 0.89497653 0.01495448 191370 1007856000 2001.12.09 00:00 0.88930000 0.90420000 0.88390000 0.90580000 0.89585496 0.01415378 182248 1008460800 2001.12.16 00:00 0.90360000 0.88880000 0.88520000 0.90870000 0.89518306 0.01434709 175616 1009065600 2001.12.23 00:00 0.88870000 0.88490000 0.87390000 0.89130000 0.89420372 0.01502816 92675 1009670400 2001.12.30 00:00 0.88430000 0.89450000 0.88240000 0.90700000 0.89423194 0.01402383 126926 1010275200 2002.01.06 00:00 0.89560000 0.89240000 0.88620000 0.90020000 0.89405747 0.01333174 170884 1010880000 2002.01.13 00:00 0.89460000 0.88470000 0.87910000 0.89590000 0.89316628 0.01318584 153226 1011484800 2002.01.20 00:00 0.88400000 0.86520000 0.86300000 0.88960000 0.89050282 0.01508181 85868 1012089600 2002.01.27 00:00 0.86450000 0.86210000 0.85620000 0.86780000 0.88779779 0.01570022 72481 1012694400 2002.02.03 00:00 0.86150000 0.87290000 0.86040000 0.87560000 0.88637896 0.01531264 96233 1013299200 2002.02.10 00:00 0.87070000 0.87360000 0.86780000 0.88050000 0.88516191 0.01485588 117412 1013904000 2002.02.17 00:00 0.87330000 0.87570000 0.86620000 0.87870000 0.88426078 0.01321299 99908 1014508800 2002.02.24 00:00 0.87520000 0.86550000 0.86140000 0.87630000 0.88247404 0.01272131 121694 1015113600 2002.03.03 00:00 0.86480000 0.87470000 0.86290000 0.88440000 0.88173365 0.01241476 108910 1015718400 2002.03.10 00:00 0.87370000 0.88260000 0.87010000 0.88720000 0.88181616 0.01217782 117691 1016323200 2002.03.17 00:00 0.88100000 0.87730000 0.87480000 0.88640000 0.88138605 0.01118862 119804 1016928000 2002.03.24 00:00 0.87740000 0.87230000 0.86970000 0.88000000 0.88052071 0.01100644 113960 1017532800 2002.03.31 00:00 0.87150000 0.87900000 0.87100000 0.88610000 0.88037588 0.01098365 112330 1018137600 2002.04.07 00:00 0.87900000 0.88070000 0.87310000 0.88510000 0.88040675 0.01097264 115630 1018742400 2002.04.14 00:00 0.87960000 0.89190000 0.87860000 0.89310000 0.88150135 0.01070113 110705 1019347200 2002.04.21 00:00 0.88940000 0.90150000 0.88570000 0.90280000 0.88340598 0.01162895 101687 1019952000 2002.04.28 00:00 0.90130000 0.91700000 0.89880000 0.91800000 0.88660541 0.01378905 101185 1020556800 2002.05.05 00:00 0.91640000 0.91420000 0.90340000 0.91930000 0.88923347 0.01590967 98424 1021161600 2002.05.12 00:00 0.91340000 0.92070000 0.89920000 0.92250000 0.89223028 0.01834366 117936 1021766400 2002.05.19 00:00 0.92050000 0.92060000 0.91600000 0.92810000 0.89493216 0.02040095 118334 1022371200 2002.05.26 00:00 0.92060000 0.93400000 0.91800000 0.94170000 0.89865290 0.02356513 113774 1022976000 2002.06.02 00:00 0.93260000 0.94270000 0.93010000 0.94910000 0.90284787 0.02688181 130751 1023580800 2002.06.09 00:00 0.94310000 0.94560000 0.93860000 0.95260000 0.90691950 0.02866642 125030 1024185600 2002.06.16 00:00 0.94510000 0.97050000 0.94090000 0.97230000 0.91297478 0.03218760 129787 1024790400 2002.06.23 00:00 0.96990000 0.99120000 0.96590000 0.99940000 0.92042480 0.03758604 159883 1025395200 2002.06.30 00:00 0.99120000 0.97320000 0.97130000 0.99750000 0.92545101 0.03945719 140405 1026000000 2002.07.07 00:00 0.97450000 0.99060000 0.97380000 0.99730000 0.93165568 0.04225046 153581 1026604800 2002.07.14 00:00 0.99130000 1.01180000 0.99100000 1.02060000 0.93928847 0.04531358 145471 1027209600 2002.07.21 00:00 1.01130000 0.98730000 0.98440000 1.01380000 0.94386100 0.04542791 151790 1027814400 2002.07.28 00:00 0.98720000 0.98670000 0.97240000 0.99220000 0.94794090 0.04531190 137961 1028419200 2002.08.04 00:00 0.98660000 0.97030000 0.96210000 0.98790000 0.95007034 0.04320449 139706 1029024000 2002.08.11 00:00 0.96980000 0.98520000 0.96870000 0.98960000 0.95341602 0.04081819 128028 1029628800 2002.08.18 00:00 0.98430000 0.97310000 0.96620000 0.98740000 0.95529069 0.03772642 121529 1030233600 2002.08.25 00:00 0.97330000 0.98220000 0.96830000 0.98910000 0.95785348 0.03444877 49841 1030838400 2002.09.01 00:00 0.98230000 0.98170000 0.97960000 0.99950000 0.96012458 0.03151258 120038 1031443200 2002.09.08 00:00 0.98160000 0.97160000 0.96980000 0.98440000 0.96121747 0.02866321 128806 1032048000 2002.09.15 00:00 0.97080000 0.98220000 0.96070000 0.98800000 0.96321581 0.02697472 142617 1032652800 2002.09.22 00:00 0.98080000 0.98080000 0.97260000 0.98610000 0.96489049 0.02455025 29605 1033257600 2002.09.29 00:00 0.98130000 0.97920000 0.97780000 0.99120000 0.96625330 0.02224857 28337 1033862400 2002.10.06 00:00 0.97890000 0.98720000 0.97630000 0.99300000 0.96824823 0.01940106 30831 1034467200 2002.10.13 00:00 0.98730000 0.97250000 0.96950000 0.98950000 0.96865316 0.01762662 36143 1035072000 2002.10.20 00:00 0.97210000 0.97600000 0.96860000 0.98050000 0.96935286 0.01626056 18017 1035676800 2002.10.27 00:00 0.97660000 0.99650000 0.97230000 1.00060000 0.97193830 0.01455329 11388 1036281600 2002.11.03 00:00 0.99680000 1.01330000 0.99310000 1.01500000 0.97587751 0.01458634 16531 1036886400 2002.11.10 00:00 1.01240000 1.00990000 1.00120000 1.01740000 0.97911775 0.01437423 17750 1037491200 2002.11.17 00:00 1.00970000 0.99670000 0.99580000 1.01440000 0.98079225 0.01405707 16810 1038096000 2002.11.24 00:00 0.99600000 0.99500000 0.98750000 0.99730000 0.98214537 0.01371219 9829 1038700800 2002.12.01 00:00 0.99440000 1.00990000 0.98590000 1.01310000 0.98478866 0.01282990 15854 1039305600 2002.12.08 00:00 1.01030000 1.02380000 1.00590000 1.02610000 0.98850403 0.01500665 17751 1039910400 2002.12.15 00:00 1.02380000 1.02690000 1.01940000 1.03370000 0.99216079 0.01720642 20737 1040515200 2002.12.22 00:00 1.02760000 1.04400000 1.02150000 1.04460000 0.99709786 0.02022236 10164 1041120000 2002.12.29 00:00 1.04400000 1.04250000 1.03340000 1.05070000 1.00142187 0.02285421 13521 1041724800 2003.01.05 00:00 1.04180000 1.05850000 1.03590000 1.05880000 1.00685788 0.02595357 23096 1042329600 2003.01.12 00:00 1.05790000 1.06690000 1.05030000 1.06820000 1.01257618 0.02947460 24627 1042934400 2003.01.19 00:00 1.06570000 1.08270000 1.06310000 1.08530000 1.01925464 0.03369291 25141 1043539200 2003.01.26 00:00 1.08390000 1.07700000 1.07220000 1.09100000 1.02475420 0.03540633 30477 1044144000 2003.02.02 00:00 1.07930000 1.08190000 1.06910000 1.09400000 1.03019665 0.03736548 32370 1044748800 2003.02.09 00:00 1.08160000 1.07930000 1.06650000 1.08610000 1.03487316 0.03815751 29740 1045353600 2003.02.16 00:00 1.07660000 1.07750000 1.06650000 1.08500000 1.03893286 0.03795542 19581 1045958400 2003.02.23 00:00 1.07300000 1.08060000 1.07050000 1.08400000 1.04290116 0.03789517 26324 1046563200 2003.03.02 00:00 1.07780000 1.10080000 1.07660000 1.10710000 1.04841534 0.03736779 31132 1047168000 2003.03.09 00:00 1.10080000 1.07490000 1.06870000 1.10860000 1.05093769 0.03439592 32783 1047772800 2003.03.16 00:00 1.07790000 1.05280000 1.04990000 1.08460000 1.05111505 0.03217972 40289 1048377600 2003.03.23 00:00 1.05970000 1.07850000 1.05640000 1.08030000 1.05372314 0.03159867 29754 1048982400 2003.03.30 00:00 1.07980000 1.07340000 1.06800000 1.09620000 1.05559713 0.03026740 21748 1049587200 2003.04.06 00:00 1.06710000 1.07490000 1.05600000 1.08340000 1.05743549 0.02735256 19486 1050192000 2003.04.13 00:00 1.07430000 1.08820000 1.07170000 1.09790000 1.06036545 0.02379701 14862 1050796800 2003.04.20 00:00 1.08950000 1.10330000 1.08210000 1.10530000 1.06445445 0.02176695 15745 1051401600 2003.04.27 00:00 1.10380000 1.12330000 1.09320000 1.12880000 1.07005879 0.02200657 19342 1052006400 2003.05.04 00:00 1.12270000 1.14900000 1.12030000 1.15400000 1.07757700 0.02454111 19638 1052611200 2003.05.11 00:00 1.15340000 1.15970000 1.13690000 1.16260000 1.08539824 0.02842642 22726 1053216000 2003.05.18 00:00 1.16690000 1.18410000 1.16040000 1.18440000 1.09479841 0.03378958 20260 1053820800 2003.05.25 00:00 1.18330000 1.17740000 1.16900000 1.19380000 1.10266523 0.03752215 34488 1054425600 2003.06.01 00:00 1.17170000 1.17000000 1.16280000 1.18920000 1.10907806 0.03985842 63735 1055030400 2003.06.08 00:00 1.17090000 1.18730000 1.16550000 1.18820000 1.11652777 0.04365940 58982 1055635200 2003.06.15 00:00 1.18770000 1.16080000 1.15490000 1.19340000 1.12074417 0.04434057 61473 1056240000 2003.06.22 00:00 1.15780000 1.14350000 1.13970000 1.16280000 1.12291139 0.04401831 50593 1056844800 2003.06.29 00:00 1.14310000 1.14920000 1.14000000 1.16090000 1.12541507 0.04353863 45985 1057449600 2003.07.06 00:00 1.14810000 1.12840000 1.12580000 1.14890000 1.12569935 0.04222222 54912 1058054400 2003.07.13 00:00 1.12900000 1.12690000 1.11090000 1.13410000 1.12581370 0.04100232 55822 1058659200 2003.07.20 00:00 1.12500000 1.15070000 1.12410000 1.15540000 1.12818382 0.04095123 52774 1059264000 2003.07.27 00:00 1.15070000 1.12770000 1.11340000 1.15430000 1.12813774 0.03918250 54406 1059868800 2003.08.03 00:00 1.12850000 1.13090000 1.12590000 1.14300000 1.12840082 0.03533633 50661 1060473600 2003.08.10 00:00 1.13070000 1.12580000 1.12220000 1.13880000 1.12815312 0.03359576 127262 1061078400 2003.08.17 00:00 1.12690000 1.08750000 1.08330000 1.12730000 1.12428139 0.03388567 38787 1061683200 2003.08.24 00:00 1.08690000 1.09850000 1.07840000 1.10020000 1.12182602 0.03370371 46290 1062288000 2003.08.31 00:00 1.09910000 1.11050000 1.07590000 1.11170000 1.12074735 0.03354990 38557 1062892800 2003.09.07 00:00 1.11020000 1.12900000 1.10460000 1.13280000 1.12153332 0.03290208 41003 1063497600 2003.09.14 00:00 1.12670000 1.13850000 1.11370000 1.13930000 1.12314919 0.03215580 45888 1064102400 2003.09.21 00:00 1.14000000 1.14750000 1.14000000 1.15400000 1.12546832 0.03081540 60804 1064707200 2003.09.28 00:00 1.14600000 1.15780000 1.13960000 1.17720000 1.12854753 0.02921303 65629 1065312000 2003.10.05 00:00 1.15740000 1.17970000 1.15320000 1.18640000 1.13341919 0.02699311 61155 1065916800 2003.10.12 00:00 1.18100000 1.16800000 1.15430000 1.18200000 1.13671260 0.02555797 39622 1066521600 2003.10.19 00:00 1.17040000 1.17920000 1.16000000 1.18600000 1.14075902 0.02582147 44253 1067126400 2003.10.26 00:00 1.17820000 1.15840000 1.15640000 1.17870000 1.14243911 0.02407552 41903 1067731200 2003.11.02 00:00 1.15840000 1.15350000 1.13720000 1.16210000 1.14349253 0.02400140 42025 1068336000 2003.11.09 00:00 1.15060000 1.17820000 1.14430000 1.18060000 1.14679800 0.02572453 37994 1068940800 2003.11.16 00:00 1.18340000 1.19170000 1.17250000 1.19800000 1.15107438 0.02845086 47844 1069545600 2003.11.23 00:00 1.19110000 1.19940000 1.17520000 1.20190000 1.15567682 0.03097541 33224 1070150400 2003.11.30 00:00 1.20220000 1.21660000 1.19350000 1.21790000 1.16147903 0.03444285 42481 1070755200 2003.12.07 00:00 1.21700000 1.22930000 1.21110000 1.23090000 1.16793817 0.03912709 41083 1071360000 2003.12.14 00:00 1.21820000 1.23780000 1.21690000 1.24410000 1.17459168 0.04280265 42237 1071964800 2003.12.21 00:00 1.23550000 1.24290000 1.23500000 1.24730000 1.18109723 0.04601798 16292 1072569600 2003.12.28 00:00 1.24320000 1.25890000 1.24250000 1.26500000 1.18850702 0.04939820 21306 1073174400 2004.01.04 00:00 1.26320000 1.28420000 1.25580000 1.28710000 1.19762064 0.05071212 46412 1073779200 2004.01.11 00:00 1.28490000 1.23760000 1.23490000 1.29010000 1.20142820 0.04725903 53943 1074384000 2004.01.18 00:00 1.23840000 1.25860000 1.23340000 1.27780000 1.20687313 0.04536096 57189 1074988800 2004.01.25 00:00 1.25710000 1.24730000 1.23490000 1.26680000 1.21072331 0.04334521 63129 1075593600 2004.02.01 00:00 1.24740000 1.27010000 1.23880000 1.27270000 1.21637823 0.04285208 55621 1076198400 2004.02.08 00:00 1.26300000 1.27420000 1.26260000 1.28970000 1.22188507 0.04241317 54630 1076803200 2004.02.15 00:00 1.27420000 1.25270000 1.24920000 1.29310000 1.22481982 0.04068559 53800 1077408000 2004.02.22 00:00 1.25140000 1.24930000 1.23700000 1.27160000 1.22715127 0.03988618 58825 1078012800 2004.02.29 00:00 1.24900000 1.23740000 1.20560000 1.25440000 1.22812734 0.03769317 60424 1078617600 2004.03.07 00:00 1.23740000 1.22190000 1.21610000 1.24600000 1.22753426 0.03613299 61683 1079222400 2004.03.14 00:00 1.22090000 1.22750000 1.21740000 1.24370000 1.22753099 0.03265967 57665 1079827200 2004.03.21 00:00 1.22750000 1.21250000 1.20690000 1.24050000 1.22609947 0.02883362 58662 1080432000 2004.03.28 00:00 1.21250000 1.21350000 1.20440000 1.23930000 1.22489952 0.02747735 55707 1081036800 2004.04.04 00:00 1.21130000 1.20950000 1.19800000 1.22210000 1.22343290 0.02748524 54582 1081641600 2004.04.11 00:00 1.20920000 1.19920000 1.18650000 1.21000000 1.22112501 0.02886751 55478 1082246400 2004.04.18 00:00 1.20180000 1.18360000 1.17780000 1.20800000 1.21755120 0.03212188 57066 1082851200 2004.04.25 00:00 1.17980000 1.19760000 1.17580000 1.20140000 1.21565108 0.03343401 65837 1083456000 2004.05.02 00:00 1.19930000 1.18880000 1.18750000 1.21820000 1.21309384 0.03502128 56863 1084060800 2004.05.09 00:00 1.18880000 1.18880000 1.17710000 1.19440000 1.21078014 0.03603080 64507 1084665600 2004.05.16 00:00 1.18910000 1.19930000 1.18760000 1.20730000 1.20968679 0.03503116 68945 1085270400 2004.05.23 00:00 1.19990000 1.22130000 1.19310000 1.22990000 1.21079281 0.03040877 62332 1085875200 2004.05.30 00:00 1.22380000 1.22850000 1.21380000 1.23080000 1.21247921 0.02936780 58860 1086480000 2004.06.06 00:00 1.23150000 1.20180000 1.19630000 1.23530000 1.21146214 0.02794045 57733 1087084800 2004.06.13 00:00 1.19740000 1.21380000 1.19510000 1.21700000 1.21168480 0.02670517 65532 1087689600 2004.06.20 00:00 1.21340000 1.21580000 1.20400000 1.21940000 1.21207672 0.02322715 55053 1088294400 2004.06.27 00:00 1.21720000 1.23190000 1.20650000 1.23290000 1.21396465 0.01896604 64013 1088899200 2004.07.04 00:00 1.23330000 1.24140000 1.22630000 1.24270000 1.21657754 0.01811293 55658 1089504000 2004.07.11 00:00 1.24160000 1.24450000 1.22990000 1.24610000 1.21923682 0.01829416 58562 1090108800 2004.07.18 00:00 1.24500000 1.21020000 1.20860000 1.24640000 1.21837617 0.01765021 60731 1090713600 2004.07.25 00:00 1.21020000 1.20240000 1.19900000 1.21920000 1.21685463 0.01747427 70745 1091318400 2004.08.01 00:00 1.20240000 1.22790000 1.19670000 1.22920000 1.21790657 0.01783015 63703 1091923200 2004.08.08 00:00 1.22790000 1.23710000 1.21750000 1.23750000 1.21973452 0.01888698 56066 1092528000 2004.08.15 00:00 1.23710000 1.23130000 1.22770000 1.23920000 1.22083599 0.01938794 56441 1093132800 2004.08.22 00:00 1.23130000 1.20110000 1.20040000 1.23190000 1.21895637 0.01908409 59576 1093737600 2004.08.29 00:00 1.20110000 1.20600000 1.19870000 1.22230000 1.21772243 0.01848025 34497 1094342400 2004.09.05 00:00 1.20600000 1.22640000 1.20250000 1.23100000 1.21854887 0.01705685 34471 1094947200 2004.09.12 00:00 1.22640000 1.21800000 1.21190000 1.22970000 1.21849660 0.01639604 37773 1095552000 2004.09.19 00:00 1.21720000 1.22660000 1.21260000 1.23660000 1.21926835 0.01510936 38886 1096156800 2004.09.26 00:00 1.22830000 1.24110000 1.22470000 1.24440000 1.22134755 0.01419505 37884 1096761600 2004.10.03 00:00 1.23970000 1.24090000 1.22460000 1.24350000 1.22320969 0.01386121 33376 1097366400 2004.10.10 00:00 1.24180000 1.24770000 1.22230000 1.25070000 1.22554210 0.01484367 30766 1097971200 2004.10.17 00:00 1.24830000 1.26730000 1.24510000 1.26860000 1.22951904 0.01772026 34620 1098576000 2004.10.24 00:00 1.27200000 1.27990000 1.26310000 1.28450000 1.23431723 0.02038351 41970 1099180800 2004.10.31 00:00 1.28290000 1.29650000 1.26560000 1.29690000 1.24023940 0.02486590 42915 1099785600 2004.11.07 00:00 1.29600000 1.29760000 1.28480000 1.30090000 1.24570231 0.02826022 45095 1100390400 2004.11.14 00:00 1.29880000 1.30240000 1.29170000 1.30770000 1.25110209 0.03186825 42721 1100995200 2004.11.21 00:00 1.30240000 1.32930000 1.29760000 1.33300000 1.25854951 0.03791448 102379 1101600000 2004.11.28 00:00 1.32810000 1.34590000 1.32270000 1.34630000 1.26686861 0.04462044 300640 1102204800 2004.12.05 00:00 1.34490000 1.32260000 1.31390000 1.34690000 1.27217636 0.04598264 56493 1102809600 2004.12.12 00:00 1.32210000 1.32850000 1.32010000 1.34440000 1.27754051 0.04635991 109415 1103414400 2004.12.19 00:00 1.33120000 1.35320000 1.32960000 1.35500000 1.28474618 0.04973201 39252 1104019200 2004.12.26 00:00 1.35250000 1.35620000 1.35090000 1.36690000 1.29155131 0.05273913 39316 1104624000 2005.01.02 00:00 1.34470000 1.30490000 1.30260000 1.35740000 1.29282261 0.05138876 57332 1105228800 2005.01.09 00:00 1.30730000 1.31060000 1.30550000 1.32950000 1.29451569 0.04759243 52213 1105833600 2005.01.16 00:00 1.30980000 1.30490000 1.29200000 1.31280000 1.29550468 0.04345733 49023 1106438400 2005.01.23 00:00 1.30410000 1.30470000 1.29440000 1.31260000 1.29638042 0.04071243 48227 1107043200 2005.01.30 00:00 1.30200000 1.28730000 1.28660000 1.30940000 1.29551562 0.03683708 72208 1107648000 2005.02.06 00:00 1.28530000 1.28660000 1.27290000 1.29070000 1.29466651 0.03365265 42685 1108252800 2005.02.13 00:00 1.28850000 1.30680000 1.28780000 1.30900000 1.29582208 0.03125498 43071 1108857600 2005.02.20 00:00 1.30700000 1.32440000 1.30300000 1.32760000 1.29854379 0.02843836 88724 1109462400 2005.02.27 00:00 1.32490000 1.32430000 1.30810000 1.32810000 1.30099676 0.02557641 119737 1110067200 2005.03.06 00:00 1.32430000 1.34530000 1.31790000 1.34840000 1.30521612 0.02429261 173638 1110672000 2005.03.13 00:00 1.34740000 1.33190000 1.32640000 1.34800000 1.30775744 0.02311229 60867 1111276800 2005.03.20 00:00 1.33160000 1.29570000 1.29260000 1.33180000 1.30660911 0.02367085 77594 1111881600 2005.03.27 00:00 1.29570000 1.29060000 1.28540000 1.30610000 1.30508443 0.02460752 76448 1112486400 2005.04.03 00:00 1.28940000 1.29270000 1.28000000 1.29430000 1.30390496 0.02535927 82215 1113091200 2005.04.10 00:00 1.29220000 1.29230000 1.27640000 1.30200000 1.30279973 0.02538438 86629 1113696000 2005.04.17 00:00 1.29150000 1.30640000 1.28760000 1.31270000 1.30314261 0.02334344 82322 1114300800 2005.04.24 00:00 1.30510000 1.28680000 1.28540000 1.30610000 1.30158617 0.02384150 70128 1114905600 2005.05.01 00:00 1.28620000 1.28220000 1.28100000 1.29900000 1.29973987 0.02414986 61253 1115510400 2005.05.08 00:00 1.28200000 1.26240000 1.26090000 1.29140000 1.29618369 0.02364363 66963 1116115200 2005.05.15 00:00 1.26260000 1.25590000 1.25330000 1.26930000 1.29234715 0.02242316 63595 1116720000 2005.05.22 00:00 1.25460000 1.25820000 1.24940000 1.26300000 1.28909504 0.02443997 57889 1117324800 2005.05.29 00:00 1.25250000 1.22240000 1.21580000 1.25470000 1.28274313 0.02979427 75537 1117929600 2005.06.05 00:00 1.22280000 1.21190000 1.21060000 1.23550000 1.27599617 0.03516368 70202 1118534400 2005.06.12 00:00 1.21090000 1.22810000 1.20160000 1.22860000 1.27143463 0.03754175 84552 1119139200 2005.06.19 00:00 1.22220000 1.21040000 1.19830000 1.22400000 1.26562181 0.04153697 79657 1119744000 2005.06.26 00:00 1.20930000 1.19510000 1.19390000 1.21870000 1.25890544 0.04624987 85388 1120348800 2005.07.03 00:00 1.19430000 1.19590000 1.18690000 1.20450000 1.25290493 0.04898708 129418 1120953600 2005.07.10 00:00 1.19600000 1.20410000 1.19580000 1.22570000 1.24825684 0.04892704 84689 1121558400 2005.07.17 00:00 1.20290000 1.20630000 1.19530000 1.22520000 1.24426095 0.04787915 98819 1122163200 2005.07.24 00:00 1.20520000 1.21260000 1.19650000 1.21610000 1.24124562 0.04345602 120093 1122768000 2005.07.31 00:00 1.21250000 1.23500000 1.21190000 1.24030000 1.24065080 0.03856115 152363 1123372800 2005.08.07 00:00 1.23470000 1.24400000 1.23150000 1.24880000 1.24096977 0.03651771 99210 1123977600 2005.08.14 00:00 1.24610000 1.21650000 1.21240000 1.24660000 1.23863932 0.03529460 51844 1124582400 2005.08.21 00:00 1.21650000 1.22860000 1.21560000 1.23420000 1.23768319 0.03322414 26940 1125187200 2005.08.28 00:00 1.23000000 1.25440000 1.21700000 1.25900000 1.23927527 0.03125710 32975 1125792000 2005.09.04 00:00 1.25360000 1.24130000 1.23750000 1.25850000 1.23946810 0.02746879 31560 1126396800 2005.09.11 00:00 1.24080000 1.22320000 1.21920000 1.24170000 1.23791876 0.02504060 33498 1127001600 2005.09.18 00:00 1.22340000 1.20480000 1.20420000 1.22710000 1.23476459 0.02271094 30563 1127606400 2005.09.25 00:00 1.20280000 1.20190000 1.19790000 1.20900000 1.23163463 0.02155955 30437 1128211200 2005.10.02 00:00 1.20240000 1.21250000 1.19000000 1.22070000 1.22981228 0.02039385 32479 1128816000 2005.10.09 00:00 1.21160000 1.20850000 1.19120000 1.21540000 1.22778254 0.01881455 28392 1129420800 2005.10.16 00:00 1.20800000 1.19500000 1.18730000 1.21230000 1.22466039 0.01859035 33512 1130025600 2005.10.23 00:00 1.19500000 1.20680000 1.19210000 1.21750000 1.22295940 0.01810223 31554 1130630400 2005.10.30 00:00 1.20620000 1.18240000 1.18030000 1.20920000 1.21909660 0.01881639 30662 1131235200 2005.11.06 00:00 1.18100000 1.17310000 1.16690000 1.18350000 1.21471598 0.02034577 30766 1131840000 2005.11.13 00:00 1.17220000 1.17690000 1.16390000 1.17980000 1.21111445 0.02130227 71766 1132444800 2005.11.20 00:00 1.17720000 1.17260000 1.16850000 1.18650000 1.20744641 0.02284388 67453 1133049600 2005.11.27 00:00 1.17290000 1.17170000 1.16610000 1.19030000 1.20404199 0.02456197 81383 1133654400 2005.12.04 00:00 1.17020000 1.18150000 1.16880000 1.18490000 1.20189513 0.02542559 31226 1134259200 2005.12.11 00:00 1.17790000 1.20140000 1.17770000 1.20630000 1.20184798 0.02532172 50017 1134864000 2005.12.18 00:00 1.20280000 1.18730000 1.18020000 1.20390000 1.20046246 0.02460308 30314 1135468800 2005.12.25 00:00 1.18370000 1.18370000 1.17770000 1.19320000 1.19886603 0.02301096 21490 1136073600 2006.01.01 00:00 1.18900000 1.21530000 1.18590000 1.21820000 1.20043117 0.02286430 32940 1136678400 2006.01.08 00:00 1.21460000 1.21330000 1.20080000 1.21650000 1.20165677 0.02220382 37965 1137283200 2006.01.15 00:00 1.21490000 1.21360000 1.20390000 1.21780000 1.20279422 0.01923249 35861 1137888000 2006.01.22 00:00 1.21440000 1.21030000 1.20840000 1.23260000 1.20350906 0.01754040 40702 1138492800 2006.01.29 00:00 1.21090000 1.20200000 1.19670000 1.21910000 1.20336534 0.01691678 35232 1139097600 2006.02.05 00:00 1.20350000 1.18950000 1.18910000 1.20470000 1.20204483 0.01659052 31598 1139702400 2006.02.12 00:00 1.19000000 1.19330000 1.18480000 1.19570000 1.20121199 0.01634786 26732 1140307200 2006.02.19 00:00 1.19290000 1.18680000 1.18620000 1.19750000 1.19983942 0.01585225 28596 1140912000 2006.02.26 00:00 1.18720000 1.20340000 1.18260000 1.20550000 1.20017852 0.01590391 33147 1141516800 2006.03.05 00:00 1.20440000 1.19170000 1.18590000 1.20960000 1.19937104 0.01561961 30557 1142121600 2006.03.12 00:00 1.19150000 1.21930000 1.19110000 1.22080000 1.20126904 0.01694493 31623 1142726400 2006.03.19 00:00 1.21820000 1.20350000 1.19530000 1.21970000 1.20148151 0.01650742 28480 1143331200 2006.03.26 00:00 1.20380000 1.21160000 1.19780000 1.21780000 1.20244518 0.01574781 42975 1143936000 2006.04.02 00:00 1.21130000 1.21010000 1.20330000 1.23340000 1.20317421 0.01500566 76903 1144540800 2006.04.09 00:00 1.21040000 1.21110000 1.20640000 1.21690000 1.20392905 0.01367126 43244 1145145600 2006.04.16 00:00 1.21210000 1.23460000 1.21190000 1.23960000 1.20685009 0.01396421 35360 1145750400 2006.04.23 00:00 1.23670000 1.26170000 1.23330000 1.26350000 1.21207389 0.01836265 36387 1146355200 2006.04.30 00:00 1.26310000 1.27300000 1.25550000 1.27670000 1.21787638 0.02379211 38708 1146960000 2006.05.07 00:00 1.27370000 1.29250000 1.26600000 1.29600000 1.22498339 0.02957567 42748 1147564800 2006.05.14 00:00 1.29410000 1.27720000 1.26940000 1.29740000 1.22995640 0.03151612 47491 1148169600 2006.05.21 00:00 1.27650000 1.27250000 1.26940000 1.28930000 1.23400817 0.03378394 42573 1148774400 2006.05.28 00:00 1.27360000 1.29240000 1.27170000 1.29420000 1.23956930 0.03733162 36438 1149379200 2006.06.04 00:00 1.29350000 1.26410000 1.25930000 1.29810000 1.24190555 0.03794796 71713 1149984000 2006.06.11 00:00 1.26190000 1.26370000 1.25280000 1.26730000 1.24398122 0.03816249 70799 1150588800 2006.06.18 00:00 1.26470000 1.25120000 1.24770000 1.26800000 1.24466872 0.03719492 62520 1151193600 2006.06.25 00:00 1.25150000 1.27900000 1.25020000 1.27920000 1.24793837 0.03652153 67115 1151798400 2006.07.02 00:00 1.27840000 1.28130000 1.27060000 1.28680000 1.25111566 0.03570860 27337 1152403200 2006.07.09 00:00 1.28160000 1.26470000 1.26260000 1.28170000 1.25240941 0.03297609 26335 1153008000 2006.07.16 00:00 1.26550000 1.26980000 1.24570000 1.27000000 1.25406566 0.03144887 31153 1153612800 2006.07.23 00:00 1.27110000 1.27510000 1.25580000 1.27720000 1.25606893 0.02855288 28994 1154217600 2006.07.30 00:00 1.27650000 1.28780000 1.27200000 1.29100000 1.25909093 0.02811345 29731 1154822400 2006.08.06 00:00 1.28730000 1.27290000 1.27150000 1.29140000 1.26040608 0.02527117 37991 1155427200 2006.08.13 00:00 1.27250000 1.28320000 1.26950000 1.28880000 1.26257693 0.02294319 29641 1156032000 2006.08.20 00:00 1.28290000 1.27590000 1.27250000 1.29410000 1.26384580 0.01955542 44233 1156636800 2006.08.27 00:00 1.27680000 1.28390000 1.27500000 1.28810000 1.26575572 0.01525666 81181 1157241600 2006.09.03 00:00 1.28430000 1.26780000 1.26520000 1.28760000 1.26595041 0.01345658 72627 1157846400 2006.09.10 00:00 1.26710000 1.26610000 1.26320000 1.27530000 1.26596466 0.01341372 78769 1158451200 2006.09.17 00:00 1.26440000 1.27880000 1.26300000 1.28330000 1.26718707 0.01284940 48731 1159056000 2006.09.24 00:00 1.27860000 1.26810000 1.26380000 1.28210000 1.26727402 0.01148798 26778 1159660800 2006.10.01 00:00 1.26860000 1.25940000 1.25720000 1.27680000 1.26652411 0.01179513 25729 1160265600 2006.10.08 00:00 1.25950000 1.25090000 1.24840000 1.26150000 1.26503610 0.01294123 46227 1160870400 2006.10.15 00:00 1.25080000 1.26190000 1.24890000 1.26440000 1.26473743 0.01156502 57543 1161475200 2006.10.22 00:00 1.26180000 1.27350000 1.25260000 1.27520000 1.26557196 0.01132385 59752 1162080000 2006.10.29 00:00 1.27310000 1.27170000 1.26790000 1.28010000 1.26615558 0.01112483 58389 1162684800 2006.11.05 00:00 1.27180000 1.28470000 1.26890000 1.29040000 1.26792171 0.01045629 66938 1163289600 2006.11.12 00:00 1.28460000 1.28260000 1.27620000 1.28800000 1.26931965 0.01008525 42624 1163894400 2006.11.19 00:00 1.28290000 1.30960000 1.27980000 1.31110000 1.27315587 0.01229820 28527 1164499200 2006.11.26 00:00 1.31650000 1.33370000 1.30860000 1.33500000 1.27892198 0.01760210 38948 1165104000 2006.12.03 00:00 1.33330000 1.32030000 1.31920000 1.33710000 1.28286274 0.01987964 55809 1165708800 2006.12.10 00:00 1.31790000 1.30830000 1.30590000 1.32910000 1.28528534 0.02084041 50654 1166313600 2006.12.17 00:00 1.30820000 1.31430000 1.30520000 1.32440000 1.28804864 0.02223207 31589 1166918400 2006.12.24 00:00 1.31240000 1.31960000 1.30890000 1.32050000 1.29105353 0.02357158 22566 1167523200 2006.12.31 00:00 1.32340000 1.30020000 1.29810000 1.32960000 1.29192462 0.02377597 27082 1168128000 2007.01.07 00:00 1.30140000 1.29170000 1.28660000 1.30530000 1.29190323 0.02350032 35392 1168732800 2007.01.14 00:00 1.29240000 1.29620000 1.28960000 1.30000000 1.29231245 0.02352386 30939 1169337600 2007.01.21 00:00 1.29630000 1.29140000 1.28760000 1.30440000 1.29222555 0.02286544 33255 1169942400 2007.01.28 00:00 1.29180000 1.29650000 1.28960000 1.30640000 1.29263264 0.02215958 31153 1170547200 2007.02.04 00:00 1.29620000 1.30040000 1.29130000 1.30440000 1.29337239 0.02205334 26123 1171152000 2007.02.11 00:00 1.29900000 1.31390000 1.29410000 1.31710000 1.29532740 0.02183336 29584 1171756800 2007.02.18 00:00 1.31570000 1.31660000 1.30810000 1.31890000 1.29735336 0.02079701 25537 1172361600 2007.02.25 00:00 1.31690000 1.31920000 1.31420000 1.32590000 1.29943399 0.01845233 33876 1172966400 2007.03.04 00:00 1.32000000 1.31140000 1.30730000 1.32120000 1.30057361 0.01645774 31765 1173571200 2007.03.11 00:00 1.31380000 1.33110000 1.31080000 1.33390000 1.30348089 0.01611274 32540 1174176000 2007.03.18 00:00 1.33160000 1.32890000 1.32710000 1.34100000 1.30590175 0.01492782 28498 1174780800 2007.03.25 00:00 1.32840000 1.33570000 1.32540000 1.33990000 1.30873968 0.01494736 28125 1175385600 2007.04.01 00:00 1.33740000 1.33730000 1.33190000 1.34420000 1.31145971 0.01448560 20536 1175990400 2007.04.08 00:00 1.33720000 1.35300000 1.33400000 1.35510000 1.31541593 0.01660678 27460 1176595200 2007.04.15 00:00 1.35550000 1.35920000 1.35250000 1.36370000 1.31958584 0.01889262 27839 1177200000 2007.04.22 00:00 1.35980000 1.36500000 1.35400000 1.36780000 1.32391100 0.02189796 27430 1177804800 2007.04.29 00:00 1.36300000 1.35960000 1.35350000 1.36790000 1.32730995 0.02356176 29166 1178409600 2007.05.06 00:00 1.36030000 1.35290000 1.34620000 1.36260000 1.32974710 0.02452668 25345 1179014400 2007.05.13 00:00 1.35360000 1.35110000 1.34650000 1.36090000 1.33178071 0.02530518 23980 1179619200 2007.05.20 00:00 1.35180000 1.34450000 1.34120000 1.35300000 1.33299207 0.02469280 24386 1180224000 2007.05.27 00:00 1.34450000 1.34460000 1.33910000 1.35190000 1.33409759 0.02319737 22054 1180828800 2007.06.03 00:00 1.34450000 1.33680000 1.33200000 1.35540000 1.33435496 0.02162368 24408 1181433600 2007.06.10 00:00 1.33670000 1.33790000 1.32630000 1.33860000 1.33469258 0.01938510 27145 1182038400 2007.06.17 00:00 1.33780000 1.34660000 1.33720000 1.34680000 1.33582662 0.01747410 22049 1182643200 2007.06.24 00:00 1.34680000 1.35330000 1.34150000 1.35400000 1.33749075 0.01571528 22238 1183248000 2007.07.01 00:00 1.35410000 1.36240000 1.35280000 1.36590000 1.33986306 0.01525504 20753 1183852800 2007.07.08 00:00 1.36340000 1.37870000 1.35930000 1.38130000 1.34356182 0.01591699 27661 1184457600 2007.07.15 00:00 1.37860000 1.38250000 1.37520000 1.38420000 1.34727022 0.01660374 24085 1185062400 2007.07.22 00:00 1.38310000 1.36370000 1.36300000 1.38510000 1.34883496 0.01465853 32395 1185667200 2007.07.29 00:00 1.36160000 1.37870000 1.36110000 1.38200000 1.35167925 0.01498707 32918 1186272000 2007.08.05 00:00 1.37880000 1.36940000 1.36410000 1.38390000 1.35336694 0.01427694 34536 1186876800 2007.08.12 00:00 1.36850000 1.34910000 1.33590000 1.37070000 1.35296056 0.01384545 50466 1187481600 2007.08.19 00:00 1.34810000 1.36670000 1.34490000 1.36830000 1.35426908 0.01334013 34119 1188086400 2007.08.26 00:00 1.36760000 1.36220000 1.35620000 1.37190000 1.35502441 0.01325095 31739 1188691200 2007.09.02 00:00 1.36320000 1.37660000 1.35510000 1.37980000 1.35707923 0.01361626 26286 1189296000 2007.09.09 00:00 1.37700000 1.38760000 1.37660000 1.39270000 1.35998597 0.01479482 30294 1189900800 2007.09.16 00:00 1.38660000 1.40890000 1.38280000 1.41200000 1.36464445 0.01829836 31393 1190505600 2007.09.23 00:00 1.40910000 1.42590000 1.40610000 1.42780000 1.37047831 0.02301223 28355 1191110400 2007.09.30 00:00 1.42750000 1.41340000 1.40330000 1.42810000 1.37456609 0.02505620 29448 1191715200 2007.10.07 00:00 1.41390000 1.41770000 1.40150000 1.42410000 1.37867408 0.02653817 28940 1192320000 2007.10.14 00:00 1.41780000 1.42960000 1.41440000 1.43180000 1.38352417 0.02849426 31616 1192924800 2007.10.21 00:00 1.43320000 1.43900000 1.41260000 1.43930000 1.38880758 0.02992379 37213 1193529600 2007.10.28 00:00 1.44180000 1.45130000 1.43740000 1.45280000 1.39475924 0.03168896 37651 1194134400 2007.11.04 00:00 1.45150000 1.46690000 1.44430000 1.47520000 1.40162979 0.03469298 45141 1194739200 2007.11.11 00:00 1.46700000 1.46480000 1.45200000 1.47250000 1.40764600 0.03667549 46730 1195344000 2007.11.18 00:00 1.46700000 1.48360000 1.46210000 1.49670000 1.41487971 0.04012478 41067 1195948800 2007.11.25 00:00 1.48210000 1.46300000 1.46290000 1.49080000 1.41946260 0.04154253 43715 1196553600 2007.12.02 00:00 1.46380000 1.46540000 1.45260000 1.47680000 1.42383759 0.04275967 40117 1197158400 2007.12.09 00:00 1.46550000 1.44230000 1.44110000 1.47500000 1.42559591 0.04108354 40310 1197763200 2007.12.16 00:00 1.43900000 1.43570000 1.43100000 1.44530000 1.42655821 0.03991063 39112 1198368000 2007.12.23 00:00 1.43760000 1.47150000 1.43670000 1.47260000 1.43083838 0.03940911 18128 1198972800 2007.12.30 00:00 1.47130000 1.47520000 1.45690000 1.48240000 1.43506329 0.03636438 29873 1199577600 2008.01.06 00:00 1.47470000 1.47770000 1.46390000 1.48190000 1.43912393 0.03424784 40802 1200182400 2008.01.13 00:00 1.47820000 1.46160000 1.45890000 1.49210000 1.44126451 0.02984609 53912 1200787200 2008.01.20 00:00 1.46030000 1.46710000 1.43650000 1.47790000 1.44372503 0.02628497 63871 1201392000 2008.01.27 00:00 1.46800000 1.47980000 1.46610000 1.49510000 1.44716074 0.02352180 52567 1201996800 2008.02.03 00:00 1.48050000 1.45120000 1.44390000 1.48490000 1.44754544 0.02181006 52469 1202601600 2008.02.10 00:00 1.45170000 1.46780000 1.44810000 1.47090000 1.44947444 0.02104711 46468 1203206400 2008.02.17 00:00 1.46750000 1.48310000 1.46100000 1.48630000 1.45267688 0.01947081 46415 1203811200 2008.02.24 00:00 1.48380000 1.51800000 1.47780000 1.52390000 1.45889813 0.02049468 54447 1204416000 2008.03.02 00:00 1.51950000 1.53450000 1.51450000 1.54620000 1.46609830 0.02356325 54444 1205020800 2008.03.09 00:00 1.53620000 1.56700000 1.52820000 1.56880000 1.47570799 0.03037108 60813 1205625600 2008.03.16 00:00 1.56750000 1.54380000 1.53960000 1.59020000 1.48219294 0.03313396 71525 1206230400 2008.03.23 00:00 1.54370000 1.58040000 1.53410000 1.58580000 1.49154600 0.03964889 59082 1206835200 2008.03.30 00:00 1.58030000 1.57300000 1.55100000 1.58960000 1.49930352 0.04381577 59711 1207440000 2008.04.06 00:00 1.57310000 1.58260000 1.56270000 1.59130000 1.50723652 0.04851115 47779 1208044800 2008.04.13 00:00 1.56960000 1.58080000 1.56710000 1.59830000 1.51424256 0.05133776 60557 1208649600 2008.04.20 00:00 1.58040000 1.55920000 1.55560000 1.60190000 1.51852422 0.05188864 64108 1209254400 2008.04.27 00:00 1.56100000 1.54120000 1.53610000 1.56930000 1.52068382 0.04957880 53805 1209859200 2008.05.04 00:00 1.54350000 1.54810000 1.52840000 1.55940000 1.52329489 0.04641574 51269 1210464000 2008.05.11 00:00 1.54510000 1.55940000 1.53650000 1.56010000 1.52673347 0.04585018 57603 1211068800 2008.05.18 00:00 1.55950000 1.57740000 1.54850000 1.58130000 1.53155885 0.04595552 52453 1211673600 2008.05.25 00:00 1.57670000 1.55570000 1.54610000 1.58180000 1.53385801 0.04473452 51565 1212278400 2008.06.01 00:00 1.55650000 1.57690000 1.53650000 1.57750000 1.53795725 0.04267225 57188 1212883200 2008.06.08 00:00 1.57840000 1.53620000 1.53030000 1.58430000 1.53778989 0.03963609 64435 1213488000 2008.06.15 00:00 1.54050000 1.56250000 1.53450000 1.56510000 1.54014323 0.03748723 51832 1214092800 2008.06.22 00:00 1.56220000 1.57900000 1.54680000 1.57910000 1.54384388 0.03187692 45549 1214697600 2008.06.29 00:00 1.57780000 1.56980000 1.56550000 1.59090000 1.54631589 0.02654384 52287 1215302400 2008.07.06 00:00 1.56970000 1.59230000 1.56100000 1.59470000 1.55069533 0.02220940 52352 1215907200 2008.07.13 00:00 1.59680000 1.58370000 1.57830000 1.60370000 1.55383863 0.02032550 55800 1216512000 2008.07.20 00:00 1.58440000 1.56980000 1.56280000 1.59440000 1.55535876 0.01922614 54567 1217116800 2008.07.27 00:00 1.57080000 1.55400000 1.55140000 1.57680000 1.55522936 0.01912608 54045 1217721600 2008.08.03 00:00 1.55650000 1.50170000 1.49970000 1.56310000 1.55013132 0.02489673 56915 1218326400 2008.08.10 00:00 1.49280000 1.46720000 1.46580000 1.50830000 1.54223310 0.03336000 70098 1218931200 2008.08.17 00:00 1.46770000 1.47730000 1.46300000 1.49080000 1.53604900 0.03816986 65214 1219536000 2008.08.24 00:00 1.47830000 1.46700000 1.45710000 1.48110000 1.52947290 0.04227147 61926 1220140800 2008.08.31 00:00 1.46960000 1.42340000 1.41960000 1.47220000 1.51937072 0.05034176 70814 1220745600 2008.09.07 00:00 1.43320000 1.42140000 1.38820000 1.44280000 1.51004018 0.05727142 93035 1221350400 2008.09.14 00:00 1.43410000 1.44730000 1.40730000 1.45410000 1.50406492 0.06070134 136996 1221955200 2008.09.21 00:00 1.44900000 1.46120000 1.44370000 1.48660000 1.49998255 0.06213136 99513 1222560000 2008.09.28 00:00 1.45490000 1.38040000 1.37020000 1.45690000 1.48859373 0.06982359 118114 1223164800 2008.10.05 00:00 1.36710000 1.34130000 1.32580000 1.37850000 1.47456576 0.07860093 141076 1223769600 2008.10.12 00:00 1.35760000 1.34030000 1.33450000 1.37690000 1.46177854 0.08588339 127153 1224374400 2008.10.19 00:00 1.34280000 1.25820000 1.24950000 1.35300000 1.44239011 0.09869163 134972 1224979200 2008.10.26 00:00 1.25590000 1.27420000 1.23290000 1.32960000 1.42637200 0.10793741 161216 1225584000 2008.11.02 00:00 1.27460000 1.27620000 1.25260000 1.31150000 1.41206991 0.11274521 140441 1226188800 2008.11.09 00:00 1.28210000 1.26860000 1.23880000 1.29260000 1.39840611 0.11457292 133746 1226793600 2008.11.16 00:00 1.25320000 1.25770000 1.24220000 1.28130000 1.38500553 0.11557281 121546 1227398400 2008.11.23 00:00 1.25900000 1.27000000 1.25660000 1.30800000 1.37405262 0.11118933 104122 1228003200 2008.11.30 00:00 1.27110000 1.27150000 1.25490000 1.28480000 1.36428570 0.10501707 97335 1228608000 2008.12.07 00:00 1.27280000 1.33750000 1.27170000 1.34150000 1.36173468 0.09493633 102106 1229212800 2008.12.14 00:00 1.33670000 1.39190000 1.33670000 1.47190000 1.36460757 0.08479236 128869 1229817600 2008.12.21 00:00 1.39320000 1.40580000 1.39010000 1.41240000 1.36853066 0.07982071 50901 1230422400 2008.12.28 00:00 1.40640000 1.38520000 1.38390000 1.43630000 1.37011822 0.07703886 69564 1231027200 2009.01.04 00:00 1.39040000 1.34290000 1.33110000 1.39620000 1.36752600 0.07284059 121705 1231632000 2009.01.11 00:00 1.34750000 1.32880000 1.30250000 1.34760000 1.36383781 0.06875646 123053 1232236800 2009.01.18 00:00 1.33370000 1.29850000 1.27650000 1.33860000 1.35761516 0.06693278 125354 1232841600 2009.01.25 00:00 1.29630000 1.28040000 1.27770000 1.33280000 1.35026134 0.06508278 129638 1233446400 2009.02.01 00:00 1.27690000 1.29250000 1.27050000 1.30700000 1.34476026 0.06052930 110620 1234051200 2009.02.08 00:00 1.29640000 1.28880000 1.27210000 1.30930000 1.33943071 0.05337315 118409 1234656000 2009.02.15 00:00 1.27820000 1.28350000 1.25130000 1.28830000 1.33410398 0.05130997 98486 1235260800 2009.02.22 00:00 1.28070000 1.26760000 1.26030000 1.29910000 1.32777026 0.05035313 113173 1235865600 2009.03.01 00:00 1.26320000 1.26380000 1.24560000 1.27530000 1.32167786 0.04957320 101599 1236470400 2009.03.08 00:00 1.26530000 1.29130000 1.25560000 1.29560000 1.31878473 0.04698189 101956 1237075200 2009.03.15 00:00 1.28840000 1.35660000 1.28340000 1.37380000 1.32238618 0.04764854 110151 1237680000 2009.03.22 00:00 1.36230000 1.32980000 1.32560000 1.37360000 1.32309226 0.04672865 105030 1238284800 2009.03.29 00:00 1.32240000 1.34870000 1.31130000 1.35170000 1.32553109 0.04598977 99689 1238889600 2009.04.05 00:00 1.35000000 1.31750000 1.30920000 1.35810000 1.32476623 0.04332124 76988 1239494400 2009.04.12 00:00 1.31890000 1.30250000 1.30170000 1.33920000 1.32264563 0.04162541 79259 1240099200 2009.04.19 00:00 1.30580000 1.32420000 1.28850000 1.33000000 1.32279367 0.04002808 86207 1240704000 2009.04.26 00:00 1.32460000 1.32650000 1.29640000 1.33840000 1.32314665 0.03991580 95126 1241308800 2009.05.03 00:00 1.32700000 1.36270000 1.32120000 1.36320000 1.32691364 0.03839199 100857 1241913600 2009.05.10 00:00 1.36480000 1.34890000 1.34620000 1.37220000 1.32900758 0.03511007 98931 1242518400 2009.05.17 00:00 1.34790000 1.40010000 1.34230000 1.40500000 1.33577828 0.03905667 97509 1243123200 2009.05.24 00:00 1.40200000 1.41370000 1.37920000 1.41680000 1.34319940 0.04578366 91262 1243728000 2009.05.31 00:00 1.41440000 1.39630000 1.39320000 1.43380000 1.34825660 0.04939126 112610 1244332800 2009.06.07 00:00 1.39700000 1.39980000 1.38050000 1.41770000 1.35316550 0.05151931 109310 1244937600 2009.06.14 00:00 1.39960000 1.39460000 1.37480000 1.40120000 1.35711164 0.05128908 104900 1245542400 2009.06.21 00:00 1.39490000 1.40680000 1.38260000 1.41380000 1.36184386 0.05213841 104244 1246147200 2009.06.28 00:00 1.40660000 1.39760000 1.39280000 1.42000000 1.36524921 0.05129148 81144 1246752000 2009.07.05 00:00 1.39580000 1.39480000 1.38320000 1.40720000 1.36806357 0.04921137 85804 1247356800 2009.07.12 00:00 1.39490000 1.41000000 1.38970000 1.41650000 1.37205752 0.04572658 82314 1247961600 2009.07.19 00:00 1.40980000 1.42140000 1.40950000 1.42910000 1.37675680 0.04116431 72999 1248566400 2009.07.26 00:00 1.42250000 1.42510000 1.40070000 1.43040000 1.38136091 0.03865099 78746 1249171200 2009.08.02 00:00 1.42660000 1.41700000 1.41540000 1.44470000 1.38475511 0.03960497 81749 1249776000 2009.08.09 00:00 1.41800000 1.41890000 1.40860000 1.43270000 1.38800701 0.03883983 66190 1250380800 2009.08.16 00:00 1.41860000 1.43350000 1.40450000 1.43760000 1.39233967 0.03967914 71666 1250985600 2009.08.23 00:00 1.43330000 1.43000000 1.42060000 1.44050000 1.39592637 0.03723166 66819 1251590400 2009.08.30 00:00 1.43090000 1.43030000 1.41770000 1.43770000 1.39920005 0.03175757 64890 1252195200 2009.09.06 00:00 1.43020000 1.45810000 1.42990000 1.46340000 1.40480957 0.02957950 64803 1252800000 2009.09.13 00:00 1.46000000 1.47020000 1.45150000 1.47660000 1.41103723 0.02716063 69843 1253404800 2009.09.20 00:00 1.47060000 1.46690000 1.46110000 1.48440000 1.41635749 0.02729392 76477 1254009600 2009.09.27 00:00 1.47030000 1.45700000 1.44800000 1.47200000 1.42022821 0.02388539 77470 1254614400 2009.10.04 00:00 1.46080000 1.47080000 1.45800000 1.48170000 1.42504457 0.02547934 71196 1255219200 2009.10.11 00:00 1.47230000 1.48930000 1.46760000 1.49670000 1.43116413 0.02886343 72113 1255824000 2009.10.18 00:00 1.48880000 1.49950000 1.48280000 1.50600000 1.43767231 0.03168132 70733 1256428800 2009.10.25 00:00 1.49940000 1.47160000 1.46830000 1.50620000 1.44090352 0.03157165 79994 1257033600 2009.11.01 00:00 1.47170000 1.48450000 1.46260000 1.49170000 1.44505557 0.03141995 70019 1257638400 2009.11.08 00:00 1.48830000 1.49200000 1.48210000 1.50470000 1.44952646 0.03205465 62695 1258243200 2009.11.15 00:00 1.49180000 1.48610000 1.48010000 1.50150000 1.45300966 0.03096761 66184 1258848000 2009.11.22 00:00 1.48550000 1.49670000 1.48280000 1.51440000 1.45717064 0.02955913 69514 1259452800 2009.11.29 00:00 1.50140000 1.48450000 1.48210000 1.51410000 1.45977344 0.02812462 64370 1260057600 2009.12.06 00:00 1.48560000 1.46280000 1.45860000 1.49040000 1.46006168 0.02676728 64510 1260662400 2009.12.13 00:00 1.46230000 1.43350000 1.42610000 1.46850000 1.45753200 0.02664944 63222 1261267200 2009.12.20 00:00 1.43100000 1.43580000 1.42170000 1.44180000 1.45546228 0.02609725 33730 1261872000 2009.12.27 00:00 1.43890000 1.43260000 1.42730000 1.44580000 1.45328492 0.02614425 29004 1262476800 2010.01.03 00:00 1.43020000 1.44160000 1.42570000 1.44840000 1.45217207 0.02640832 59067 1263081600 2010.01.10 00:00 1.44280000 1.43790000 1.43360000 1.45790000 1.45081283 0.02683198 63435 1263686400 2010.01.17 00:00 1.43550000 1.41400000 1.40290000 1.44130000 1.44730685 0.02955214 57990 1264291200 2010.01.24 00:00 1.41570000 1.38650000 1.38620000 1.41940000 1.44151572 0.03522672 58542 1264896000 2010.01.31 00:00 1.38630000 1.36640000 1.35850000 1.40260000 1.43436184 0.04163127 66542 1265500800 2010.02.07 00:00 1.36580000 1.36160000 1.35310000 1.38390000 1.42743214 0.04704204 65736 1266105600 2010.02.14 00:00 1.36250000 1.35940000 1.34440000 1.37880000 1.42095289 0.05171937 52565 1266710400 2010.02.21 00:00 1.36370000 1.36150000 1.34510000 1.36910000 1.41529071 0.05453348 59639 1267315200 2010.02.28 00:00 1.36240000 1.36200000 1.34370000 1.37350000 1.41021540 0.05525282 63518 1267920000 2010.03.07 00:00 1.36340000 1.37610000 1.35370000 1.37960000 1.40696632 0.05323920 47568 1268524800 2010.03.14 00:00 1.37760000 1.35360000 1.35030000 1.38170000 1.40188381 0.05423140 46659 1269129600 2010.03.21 00:00 1.35370000 1.34140000 1.32670000 1.35690000 1.39612345 0.05439589 54383 1269734400 2010.03.28 00:00 1.34730000 1.34900000 1.33840000 1.35910000 1.39163550 0.05224407 43189 1270339200 2010.04.04 00:00 1.34970000 1.34930000 1.32820000 1.35380000 1.38760355 0.04958919 44603 1270944000 2010.04.11 00:00 1.36590000 1.35090000 1.34720000 1.36910000 1.38410797 0.04451325 52814 1271548800 2010.04.18 00:00 1.34690000 1.33730000 1.32010000 1.35230000 1.37965007 0.04025868 51768 1272153600 2010.04.25 00:00 1.33480000 1.33130000 1.31140000 1.34150000 1.37504530 0.03752269 62023 1272758400 2010.05.02 00:00 1.33570000 1.27300000 1.25210000 1.33610000 1.36532670 0.04212784 90779 1273363200 2010.05.09 00:00 1.29150000 1.23810000 1.23580000 1.30930000 1.35320987 0.04880542 90951 1273968000 2010.05.16 00:00 1.23420000 1.25720000 1.21430000 1.26710000 1.34406608 0.05095698 117353 1274572800 2010.05.23 00:00 1.25370000 1.22680000 1.21530000 1.25630000 1.33289788 0.05366223 91056 1275177600 2010.05.30 00:00 1.22640000 1.19650000 1.19550000 1.23530000 1.31990760 0.05780587 72504 1275782400 2010.06.06 00:00 1.19270000 1.20930000 1.18760000 1.21520000 1.30937355 0.06008311 75621 1276387200 2010.06.13 00:00 1.21290000 1.23730000 1.21160000 1.24160000 1.30250940 0.06044904 60643 1276992000 2010.06.20 00:00 1.24500000 1.23840000 1.22070000 1.24670000 1.29640374 0.06106787 61183 1277596800 2010.06.27 00:00 1.23720000 1.25490000 1.21510000 1.26110000 1.29245100 0.06040070 63556 1278201600 2010.07.04 00:00 1.25640000 1.26390000 1.24800000 1.27220000 1.28973186 0.05906158 50477 1278806400 2010.07.11 00:00 1.26370000 1.29260000 1.25220000 1.30070000 1.29000502 0.05683321 54865 1279411200 2010.07.18 00:00 1.29050000 1.29140000 1.27320000 1.30280000 1.29013787 0.05451044 57311 1280016000 2010.07.25 00:00 1.28900000 1.30300000 1.28760000 1.31060000 1.29136284 0.05123340 56346 1280620800 2010.08.01 00:00 1.30630000 1.32920000 1.30540000 1.33340000 1.29496638 0.05071623 45941 1281225600 2010.08.08 00:00 1.32950000 1.27520000 1.27510000 1.33070000 1.29308386 0.04931458 54010 1281830400 2010.08.15 00:00 1.27670000 1.27080000 1.26620000 1.29210000 1.29096159 0.04726283 62222 1282435200 2010.08.22 00:00 1.27060000 1.27320000 1.25860000 1.27780000 1.28927001 0.04494256 55892 1283040000 2010.08.29 00:00 1.27610000 1.28950000 1.26250000 1.28960000 1.28929192 0.04278776 47217 1283644800 2010.09.05 00:00 1.28900000 1.27090000 1.26430000 1.29170000 1.28754030 0.04067402 49783 1284249600 2010.09.12 00:00 1.27160000 1.30360000 1.27030000 1.31580000 1.28906980 0.04054148 53310 1284854400 2010.09.19 00:00 1.30600000 1.34910000 1.30280000 1.34930000 1.29478696 0.04558787 51298 1285459200 2010.09.26 00:00 1.34860000 1.37790000 1.33800000 1.37820000 1.30270249 0.05128749 57542 1286064000 2010.10.03 00:00 1.38020000 1.39280000 1.36370000 1.40280000 1.31128320 0.05793331 57033 1286668800 2010.10.10 00:00 1.39940000 1.39730000 1.37750000 1.41580000 1.31947528 0.06141170 58672 1287273600 2010.10.17 00:00 1.39900000 1.39280000 1.36970000 1.40490000 1.32645859 0.05996414 73493 1287878400 2010.10.24 00:00 1.39730000 1.39170000 1.37330000 1.40790000 1.33267205 0.05803574 65541 1288483200 2010.10.31 00:00 1.39610000 1.40330000 1.38630000 1.42810000 1.33939853 0.05834715 68958 1289088000 2010.11.07 00:00 1.40560000 1.36920000 1.35730000 1.40850000 1.34223676 0.05505211 79709 1289692800 2010.11.14 00:00 1.37050000 1.36850000 1.34460000 1.37500000 1.34473802 0.05243884 67391 1290297600 2010.11.21 00:00 1.37180000 1.32470000 1.31990000 1.37850000 1.34282964 0.04902335 68702 1290902400 2010.11.28 00:00 1.32820000 1.34110000 1.29680000 1.34170000 1.34266491 0.04769680 76693 1291507200 2010.12.05 00:00 1.33750000 1.32270000 1.31640000 1.34210000 1.34076349 0.04633378 65424 1292112000 2010.12.12 00:00 1.31960000 1.31840000 1.31320000 1.34980000 1.33863363 0.04575686 60236 1292716800 2010.12.19 00:00 1.31840000 1.31150000 1.30550000 1.32010000 1.33604948 0.04610176 43014 1293321600 2010.12.26 00:00 1.31130000 1.33650000 1.30710000 1.34230000 1.33609239 0.04404417 41102 1293926400 2011.01.02 00:00 1.33460000 1.29080000 1.29050000 1.34330000 1.33177883 0.04350428 270631 1294531200 2011.01.09 00:00 1.28760000 1.33720000 1.28730000 1.34560000 1.33229513 0.04134821 320087 1295136000 2011.01.16 00:00 1.33840000 1.36130000 1.32440000 1.36240000 1.33505750 0.03975768 327427 1295740800 2011.01.23 00:00 1.36410000 1.36070000 1.35390000 1.37570000 1.33749964 0.03644506 377431 1296345600 2011.01.30 00:00 1.35870000 1.35870000 1.35430000 1.38610000 1.33951872 0.03500588 362687 1296950400 2011.02.06 00:00 1.35850000 1.35460000 1.34960000 1.37430000 1.34095503 0.03446889 347004 1297555200 2011.02.13 00:00 1.35070000 1.36850000 1.34280000 1.37140000 1.34357836 0.03302095 332967 1298160000 2011.02.20 00:00 1.36980000 1.37510000 1.35230000 1.38370000 1.34658042 0.03104809 308992 1298764800 2011.02.27 00:00 1.37560000 1.39840000 1.37100000 1.40070000 1.35151562 0.03029740 306614 1299369600 2011.03.06 00:00 1.39900000 1.39020000 1.37520000 1.40350000 1.35519985 0.03002769 396072 1299974400 2011.03.13 00:00 1.39640000 1.41670000 1.38550000 1.41830000 1.36105701 0.03249716 494166 1300579200 2011.03.20 00:00 1.41940000 1.40740000 1.40530000 1.42470000 1.36547062 0.03379035 357248 1301184000 2011.03.27 00:00 1.40390000 1.42210000 1.40200000 1.42440000 1.37086390 0.03752807 395363 1301788800 2011.04.03 00:00 1.42270000 1.44550000 1.41510000 1.44660000 1.37797210 0.04314685 394796 1302393600 2011.04.10 00:00 1.44700000 1.44260000 1.43650000 1.45200000 1.38412714 0.04570815 446657 1302998400 2011.04.17 00:00 1.44100000 1.45460000 1.41560000 1.46480000 1.39083884 0.04929847 373860 1303603200 2011.04.24 00:00 1.45590000 1.48090000 1.44920000 1.48800000 1.39941609 0.05325466 444143 1304208000 2011.05.01 00:00 1.48150000 1.43140000 1.43080000 1.49400000 1.40246218 0.05140540 616337 1304812800 2011.05.08 00:00 1.43610000 1.41170000 1.40660000 1.44420000 1.40334197 0.04745343 537537 1305417600 2011.05.15 00:00 1.40930000 1.41600000 1.40480000 1.43450000 1.40454750 0.04533290 537833 1306022400 2011.05.22 00:00 1.41230000 1.43170000 1.39680000 1.43230000 1.40713345 0.03818809 551266 1306627200 2011.05.29 00:00 1.43200000 1.46340000 1.42560000 1.46420000 1.41249217 0.03707615 469260 1307232000 2011.06.05 00:00 1.46100000 1.43450000 1.43220000 1.46950000 1.41458815 0.03562450 501717 1307836800 2011.06.12 00:00 1.43230000 1.43090000 1.40720000 1.44960000 1.41614166 0.03365894 535103 1308441600 2011.06.19 00:00 1.42820000 1.41870000 1.41260000 1.44410000 1.41638531 0.03108984 505225 1309046400 2011.06.26 00:00 1.41910000 1.45270000 1.41020000 1.45520000 1.41984385 0.02822124 479561 1309651200 2011.07.03 00:00 1.45330000 1.42620000 1.42050000 1.45770000 1.42044920 0.02564574 465848 1310256000 2011.07.10 00:00 1.42030000 1.41560000 1.38370000 1.42810000 1.41998737 0.02376301 584089 1310860800 2011.07.17 00:00 1.41110000 1.43570000 1.40140000 1.44380000 1.42148381 0.02284145 468941 1311465600 2011.07.24 00:00 1.43870000 1.43960000 1.42280000 1.45350000 1.42320916 0.02119806 475468 1312070400 2011.07.31 00:00 1.43720000 1.42800000 1.40550000 1.44530000 1.42366543 0.02093629 604821 1312675200 2011.08.07 00:00 1.44220000 1.42460000 1.41030000 1.44260000 1.42375444 0.02056883 660907 1313280000 2011.08.14 00:00 1.42650000 1.43950000 1.42490000 1.45160000 1.42525402 0.02000721 494429 1313884800 2011.08.21 00:00 1.43710000 1.44990000 1.43280000 1.45010000 1.42760125 0.01906051 395721 1314489600 2011.08.28 00:00 1.45000000 1.42040000 1.41830000 1.45480000 1.42691542 0.01912271 433817 1315094400 2011.09.04 00:00 1.41610000 1.36550000 1.36270000 1.42820000 1.42106633 0.02441577 531271 1315699200 2011.09.11 00:00 1.35900000 1.37920000 1.34940000 1.39360000 1.41707906 0.02362401 614968 1316304000 2011.09.18 00:00 1.37090000 1.35000000 1.33840000 1.37970000 1.41069058 0.02953889 629737 1316908800 2011.09.25 00:00 1.35210000 1.33850000 1.33620000 1.36900000 1.40381529 0.03579469 664561 1317513600 2011.10.02 00:00 1.33500000 1.33760000 1.31450000 1.35240000 1.39750907 0.04077585 628183 1318118400 2011.10.09 00:00 1.33870000 1.38800000 1.33770000 1.38940000 1.39660344 0.04044343 556293 1318723200 2011.10.16 00:00 1.38650000 1.38930000 1.36520000 1.39140000 1.39590788 0.03784036 582106 1319328000 2011.10.23 00:00 1.38580000 1.41460000 1.37970000 1.42470000 1.39768808 0.03657555 560983 1319932800 2011.10.30 00:00 1.41410000 1.37900000 1.36080000 1.41710000 1.39590826 0.03644118 611681 1320537600 2011.11.06 00:00 1.38200000 1.37480000 1.34830000 1.38580000 1.39389795 0.03680418 568173 1321142400 2011.11.13 00:00 1.38090000 1.35240000 1.34220000 1.38090000 1.38994577 0.03621087 604233 1321747200 2011.11.20 00:00 1.35140000 1.32370000 1.32120000 1.35680000 1.38363665 0.03917118 540966 1322352000 2011.11.27 00:00 1.33220000 1.33900000 1.32580000 1.35470000 1.37938554 0.04052214 557534 1322956800 2011.12.04 00:00 1.34050000 1.33850000 1.32810000 1.34860000 1.37549168 0.04018808 489460 1323561600 2011.12.11 00:00 1.33790000 1.30410000 1.29470000 1.33810000 1.36869247 0.04157950 457754 1324166400 2011.12.18 00:00 1.30420000 1.30400000 1.29830000 1.31970000 1.36253128 0.04270921 385068 1324771200 2011.12.25 00:00 1.30300000 1.29610000 1.28580000 1.30830000 1.35620449 0.04374143 283518 1325376000 2012.01.01 00:00 1.29380000 1.27180000 1.26970000 1.30760000 1.34816597 0.04450896 375620 1325980800 2012.01.08 00:00 1.27030000 1.26790000 1.26240000 1.28780000 1.34052159 0.04268510 484389 1326585600 2012.01.15 00:00 1.26460000 1.29300000 1.26260000 1.29860000 1.33599573 0.04043310 452741 1327190400 2012.01.22 00:00 1.28860000 1.32180000 1.28750000 1.32340000 1.33464375 0.04011333 445216 1327795200 2012.01.29 00:00 1.32240000 1.31570000 1.30260000 1.32240000 1.33283958 0.03914415 456995 1328400000 2012.02.05 00:00 1.31180000 1.31950000 1.30270000 1.33200000 1.33156915 0.03911062 468496 1329004800 2012.02.12 00:00 1.32060000 1.31380000 1.29740000 1.32830000 1.32987685 0.03934624 474194 1329609600 2012.02.19 00:00 1.31790000 1.34470000 1.31720000 1.34860000 1.33128858 0.03937610 420710 1330214400 2012.02.26 00:00 1.34630000 1.31970000 1.31860000 1.34850000 1.33018490 0.03732190 466623 1330819200 2012.03.04 00:00 1.31940000 1.31190000 1.30950000 1.32900000 1.32844348 0.03494182 436668 1331424000 2012.03.11 00:00 1.31030000 1.31730000 1.30030000 1.31900000 1.32738220 0.02898482 397980 1332028800 2012.03.18 00:00 1.31750000 1.32680000 1.31330000 1.32930000 1.32732675 0.02656803 381931 1332633600 2012.03.25 00:00 1.32710000 1.33420000 1.31920000 1.33850000 1.32798135 0.02471968 402167 1333238400 2012.04.01 00:00 1.33620000 1.30940000 1.30340000 1.33800000 1.32621169 0.02347133 343770 1333843200 2012.04.08 00:00 1.31010000 1.30770000 1.30330000 1.32120000 1.32444868 0.02288447 328032 1334448000 2012.04.15 00:00 1.30680000 1.32180000 1.29940000 1.32270000 1.32419642 0.02252195 342940 1335052800 2012.04.22 00:00 1.31820000 1.32510000 1.31040000 1.32690000 1.32428248 0.02234443 329952 1335657600 2012.04.29 00:00 1.32350000 1.30830000 1.30800000 1.32840000 1.32276034 0.02133445 270100 1336262400 2012.05.06 00:00 1.30120000 1.29160000 1.29050000 1.30650000 1.31979268 0.02060465 281378 1336867200 2012.05.13 00:00 1.29000000 1.27770000 1.26420000 1.29040000 1.31578386 0.02055505 300970 1337472000 2012.05.20 00:00 1.27630000 1.25150000 1.24950000 1.28240000 1.30966159 0.02205564 310609 1338076800 2012.05.27 00:00 1.25740000 1.24340000 1.22880000 1.26240000 1.30335096 0.02518758 300068 1338681600 2012.06.03 00:00 1.24160000 1.25150000 1.23860000 1.26250000 1.29841277 0.02847407 311294 1339286400 2012.06.10 00:00 1.26380000 1.26360000 1.24420000 1.26670000 1.29509727 0.02972944 305166 1339891200 2012.06.17 00:00 1.27000000 1.25690000 1.25190000 1.27470000 1.29145943 0.03135542 303943 1340496000 2012.06.24 00:00 1.25450000 1.26660000 1.24070000 1.26920000 1.28909187 0.03173985 279478 1341100800 2012.07.01 00:00 1.26740000 1.22860000 1.22600000 1.26740000 1.28333074 0.03517241 242733 1341705600 2012.07.08 00:00 1.22610000 1.22480000 1.21610000 1.23330000 1.27775638 0.03593286 246177 1342310400 2012.07.15 00:00 1.22660000 1.21550000 1.21430000 1.23230000 1.27182720 0.03845827 247855 1342915200 2012.07.22 00:00 1.21200000 1.23220000 1.20420000 1.23900000 1.26805318 0.03919213 294680 1343520000 2012.07.29 00:00 1.22960000 1.23850000 1.21330000 1.24040000 1.26523860 0.03871198 274701 1344124800 2012.08.05 00:00 1.23960000 1.22900000 1.22410000 1.24430000 1.26178730 0.03757578 251715 1344729600 2012.08.12 00:00 1.22890000 1.23350000 1.22550000 1.23850000 1.25909327 0.03475907 220357 1345334400 2012.08.19 00:00 1.23500000 1.25110000 1.22940000 1.25880000 1.25833201 0.03298861 241284 1345939200 2012.08.26 00:00 1.25110000 1.25730000 1.24650000 1.26370000 1.25823372 0.03108809 224619 1346544000 2012.09.02 00:00 1.25700000 1.28160000 1.25010000 1.28170000 1.26045908 0.02836868 243086 1347148800 2012.09.09 00:00 1.28090000 1.31280000 1.27540000 1.31690000 1.26544393 0.02835730 269060 1347753600 2012.09.16 00:00 1.31190000 1.29780000 1.29190000 1.31710000 1.26852546 0.02892780 265437 1348358400 2012.09.23 00:00 1.29770000 1.28570000 1.28280000 1.29890000 1.27016113 0.02952848 230902 1348963200 2012.09.30 00:00 1.28440000 1.30340000 1.28030000 1.30710000 1.27332674 0.03197391 208024 1349568000 2012.10.07 00:00 1.30240000 1.29510000 1.28250000 1.30260000 1.27540038 0.03298838 188540 1350172800 2012.10.14 00:00 1.29520000 1.30190000 1.28900000 1.31390000 1.27792416 0.03390180 458752 1350777600 2012.10.21 00:00 1.30200000 1.29400000 1.28820000 1.30830000 1.27945519 0.03426177 511954 1351382400 2012.10.28 00:00 1.29160000 1.28250000 1.28200000 1.30220000 1.27974517 0.03421338 161491 1351987200 2012.11.04 00:00 1.28150000 1.27110000 1.26900000 1.28760000 1.27892182 0.03353866 200812 1352592000 2012.11.11 00:00 1.27110000 1.27410000 1.26610000 1.28020000 1.27846260 0.03326138 183714 1353196800 2012.11.18 00:00 1.27470000 1.29770000 1.27370000 1.29910000 1.28029473 0.03222752 178754 1353801600 2012.11.25 00:00 1.29660000 1.29820000 1.28800000 1.30280000 1.28200000 0.03049000 202674 1354406400 2012.12.02 00:00 1.29820000 1.29250000 1.28770000 1.31260000 1.28300000 0.02694513 201356 1355011200 2012.12.09 00:00 1.28890000 1.31620000 1.28860000 1.31730000 1.28616190 0.02601273 192690 1355616000 2012.12.16 00:00 1.31690000 1.31830000 1.31440000 1.33090000 1.28922267 0.02516150 241122 1356220800 2012.12.23 00:00 1.31730000 1.32180000 1.31660000 1.32830000 1.29232528 0.02266687 140241 1356825600 2012.12.30 00:00 1.32110000 1.30690000 1.29970000 1.33000000 1.29371334 0.01874676 191810 1357430400 2013.01.06 00:00 1.30750000 1.33440000 1.30170000 1.33650000 1.29758826 0.01821212 268044 1358035200 2013.01.13 00:00 1.33610000 1.33140000 1.32570000 1.34030000 1.30080843 0.01723136 292273 1358640000 2013.01.20 00:00 1.33080000 1.34520000 1.32640000 1.34790000 1.30503620 0.01916943 257610 1359244800 2013.01.27 00:00 1.34650000 1.36430000 1.34140000 1.37110000 1.31068037 0.02353688 265251 1359849600 2013.02.03 00:00 1.36500000 1.33670000 1.33530000 1.36590000 1.31315843 0.02441599 274753 1360454400 2013.02.10 00:00 1.33670000 1.33610000 1.33070000 1.35210000 1.31534334 0.02446571 252463 1361059200 2013.02.17 00:00 1.33470000 1.31870000 1.31450000 1.34340000 1.31566302 0.02437898 315808 1361664000 2013.02.24 00:00 1.32140000 1.30170000 1.29660000 1.33190000 1.31433321 0.02398873 378325 1362268800 2013.03.03 00:00 1.30110000 1.29970000 1.29550000 1.31340000 1.31293957 0.02396006 310697 1362873600 2013.03.10 00:00 1.29860000 1.30760000 1.29110000 1.31070000 1.31243104 0.02361452 329461 1363478400 2013.03.17 00:00 1.29040000 1.29900000 1.28440000 1.30100000 1.31115189 0.02294444 363155 1364083200 2013.03.24 00:00 1.29460000 1.28180000 1.27500000 1.30480000 1.30835648 0.02266488 293197 1364688000 2013.03.31 00:00 1.28030000 1.30030000 1.27450000 1.30400000 1.30758919 0.02167263 281056 1365292800 2013.04.07 00:00 1.29720000 1.31090000 1.29680000 1.31380000 1.30790451 0.02145001 270356 1365897600 2013.04.14 00:00 1.31130000 1.30490000 1.30010000 1.32010000 1.30761836 0.02146626 328555 1366502400 2013.04.21 00:00 1.30760000 1.30290000 1.29550000 1.30930000 1.30716900 0.02142580 277441 1367107200 2013.04.28 00:00 1.30480000 1.31190000 1.30320000 1.32430000 1.30761957 0.02115887 249385 1367712000 2013.05.05 00:00 1.31200000 1.29880000 1.29350000 1.31940000 1.30677961 0.02145338 238978 1368316800 2013.05.12 00:00 1.29680000 1.28340000 1.27960000 1.30290000 1.30455298 0.02264182 285317 1368921600 2013.05.19 00:00 1.28420000 1.29340000 1.28190000 1.29980000 1.30349079 0.02319479 283388 1369526400 2013.05.26 00:00 1.29320000 1.29950000 1.28380000 1.30610000 1.30311072 0.02229776 289694 1370131200 2013.06.02 00:00 1.29940000 1.32220000 1.29560000 1.33060000 1.30492874 0.02121785 348553 1370736000 2013.06.09 00:00 1.31920000 1.33430000 1.31770000 1.33900000 1.30772601 0.01973397 333607 1371340800 2013.06.16 00:00 1.33470000 1.31230000 1.30980000 1.34160000 1.30816162 0.01518439 305178 1371945600 2013.06.23 00:00 1.30910000 1.30090000 1.29840000 1.31500000 1.30747004 0.01378366 300858 1372550400 2013.06.30 00:00 1.30120000 1.28320000 1.28060000 1.30780000 1.30515861 0.01283925 252469 1373155200 2013.07.07 00:00 1.28100000 1.30670000 1.27550000 1.32060000 1.30530541 0.01251077 297274 1373760000 2013.07.14 00:00 1.30740000 1.31390000 1.29930000 1.31770000 1.30612394 0.01278221 251943 1374364800 2013.07.21 00:00 1.31370000 1.32790000 1.31360000 1.32970000 1.30819785 0.01395942 237333 1374969600 2013.07.28 00:00 1.32800000 1.32810000 1.31870000 1.33450000 1.31009329 0.01507574 249651 1375574400 2013.08.04 00:00 1.32787000 1.33425000 1.32327000 1.34002000 1.31239393 0.01634537 222063 1376179200 2013.08.11 00:00 1.33187000 1.33267000 1.32055000 1.33798000 1.31432499 0.01591964 223405 1376784000 2013.08.18 00:00 1.33302000 1.33773000 1.32982000 1.34518000 1.31655404 0.01692208 222100 1377388800 2013.08.25 00:00 1.33821000 1.32189000 1.31735000 1.33987000 1.31706222 0.01704459 204748 1377993600 2013.09.01 00:00 1.32103000 1.31810000 1.31047000 1.32272000 1.31716106 0.01685078 199243 1378598400 2013.09.08 00:00 1.31626000 1.32965000 1.31624000 1.33247000 1.31835048 0.01700675 195333 1379203200 2013.09.15 00:00 1.33579000 1.35227000 1.33253000 1.35683000 1.32158091 0.01914921 204277 1379808000 2013.09.22 00:00 1.35439000 1.35219000 1.34618000 1.35645000 1.32449606 0.02024374 185255 1380412800 2013.09.29 00:00 1.34894000 1.35534000 1.34774000 1.36459000 1.32743358 0.01978336 205958 1381017600 2013.10.06 00:00 1.35626000 1.35385000 1.34852000 1.36071000 1.32994943 0.01956199 178376 1381622400 2013.10.13 00:00 1.35586000 1.36845000 1.34727000 1.37037000 1.33361615 0.02070448 188459 1382227200 2013.10.20 00:00 1.36827000 1.38041000 1.36510000 1.38324000 1.33807271 0.02375039 178571 1382832000 2013.10.27 00:00 1.38051000 1.34910000 1.34801000 1.38173000 1.33912293 0.02411063 205359 1383436800 2013.11.03 00:00 1.34825000 1.33634000 1.32952000 1.35473000 1.33885789 0.02330599 206074 1384041600 2013.11.10 00:00 1.33574000 1.34965000 1.33446000 1.35054000 1.33988571 0.02197003 199860 1384646400 2013.11.17 00:00 1.34957000 1.35557000 1.33994000 1.35785000 1.34137945 0.01831944 216300 1385251200 2013.11.24 00:00 1.35480000 1.35895000 1.34900000 1.36214000 1.34305283 0.01699703 193178 1385856000 2013.12.01 00:00 1.35825000 1.37047000 1.35244000 1.37062000 1.34566399 0.01665160 243737 1386460800 2013.12.08 00:00 1.37114000 1.37402000 1.36943000 1.38106000 1.34836457 0.01722344 205185 1387065600 2013.12.15 00:00 1.37285000 1.36708000 1.36253000 1.38112000 1.35014699 0.01706853 227852 1387670400 2013.12.22 00:00 1.36704000 1.37437000 1.36549000 1.38933000 1.35245394 0.01747133 116774 1388275200 2013.12.29 00:00 1.37555000 1.35870000 1.35823000 1.38190000 1.35304880 0.01694363 156348 1388880000 2014.01.05 00:00 1.35910000 1.36653000 1.35485000 1.36874000 1.35433273 0.01679244 221630 1389484800 2014.01.12 00:00 1.36725000 1.35401000 1.35172000 1.36992000 1.35430199 0.01514872 200247 1390089600 2014.01.19 00:00 1.35375000 1.36834000 1.35075000 1.37395000 1.35563894 0.01279308 212016 1390694400 2014.01.26 00:00 1.36770000 1.34887000 1.34792000 1.37164000 1.35499428 0.01174168 233909 1391299200 2014.02.02 00:00 1.34825000 1.36364000 1.34771000 1.36434000 1.35581768 0.01154053 194956 1391904000 2014.02.09 00:00 1.36142000 1.36924000 1.35621000 1.37147000 1.35709600 0.01138174 184454 1392508800 2014.02.16 00:00 1.37062000 1.37384000 1.36856000 1.37732000 1.35869067 0.01140537 151409 1393113600 2014.02.23 00:00 1.37307000 1.37996000 1.36432000 1.38248000 1.36071632 0.01168963 176895 1393718400 2014.03.02 00:00 1.37581000 1.38737000 1.37073000 1.39151000 1.36325476 0.01254237 180291 1394323200 2014.03.09 00:00 1.38749000 1.39101000 1.38336000 1.39666000 1.36589812 0.01340341 175868 1394928000 2014.03.16 00:00 1.39040000 1.37965000 1.37491000 1.39475000 1.36720782 0.01324576 175422 1395532800 2014.03.23 00:00 1.38006000 1.37520000 1.37050000 1.38758000 1.36796898 0.01139665 187679 1396137600 2014.03.30 00:00 1.37629000 1.37018000 1.36726000 1.38203000 1.36817956 0.01062128 196439 1396742400 2014.04.06 00:00 1.36984000 1.38842000 1.36962000 1.39053000 1.37010722 0.01087273 161653 1397347200 2014.04.13 00:00 1.38444000 1.38137000 1.37903000 1.38643000 1.37117986 0.01073225 119615 1397952000 2014.04.20 00:00 1.38118000 1.38324000 1.37850000 1.38545000 1.37232845 0.01096066 112110 1398556800 2014.04.27 00:00 1.38423000 1.38717000 1.37738000 1.38891000 1.37374193 0.01139949 150227 1399161600 2014.05.04 00:00 1.38814000 1.37582000 1.37453000 1.39934000 1.37393984 0.01131119 159505 1399766400 2014.05.11 00:00 1.37554000 1.36959000 1.36482000 1.37748000 1.37352557 0.01134796 163189 1400371200 2014.05.18 00:00 1.36948000 1.36319000 1.36156000 1.37341000 1.37254123 0.01116690 149000 1400976000 2014.05.25 00:00 1.36137000 1.36342000 1.35861000 1.36685000 1.37167254 0.01139209 141443 1401580800 2014.06.01 00:00 1.36337000 1.36432000 1.35030000 1.36767000 1.37097230 0.01099560 182553 1402185600 2014.06.08 00:00 1.36421000 1.35388000 1.35122000 1.36687000 1.36934446 0.01208067 176129 1402790400 2014.06.15 00:00 1.35346000 1.35995000 1.35130000 1.36433000 1.36844975 0.01177147 147583 1403395200 2014.06.22 00:00 1.35925000 1.36467000 1.35740000 1.36511000 1.36808977 0.01192914 140447 1404000000 2014.06.29 00:00 1.36441000 1.35945000 1.35854000 1.37003000 1.36726694 0.01247761 141455 1404604800 2014.07.06 00:00 1.35953000 1.36087000 1.35758000 1.36507000 1.36665771 0.01276150 148835 1405209600 2014.07.13 00:00 1.36020000 1.35268000 1.34909000 1.36401000 1.36532650 0.01336542 179729 1405814400 2014.07.20 00:00 1.35275000 1.34298000 1.34213000 1.35491000 1.36319826 0.01417657 146444 1406419200 2014.07.27 00:00 1.34305000 1.34271000 1.33667000 1.34447000 1.36124700 0.01420179 155023 1407024000 2014.08.03 00:00 1.34297000 1.34121000 1.33330000 1.34327000 1.35933871 0.01492841 170670 1407628800 2014.08.10 00:00 1.34057000 1.33993000 1.33359000 1.34150000 1.35749026 0.01571620 145490 1408233600 2014.08.17 00:00 1.33916000 1.32426000 1.32206000 1.33990000 1.35432548 0.01805868 139410 1408838400 2014.08.24 00:00 1.31973000 1.31363000 1.31338000 1.32206000 1.35044972 0.01970369 152554 1409443200 2014.08.31 00:00 1.31284000 1.29515000 1.29201000 1.31598000 1.34518308 0.02338686 164887 1410048000 2014.09.07 00:00 1.29550000 1.29552000 1.28593000 1.29792000 1.34045326 0.02553012 207096 1410652800 2014.09.14 00:00 1.29640000 1.28306000 1.28303000 1.29948000 1.33498723 0.02772220 207812 1411257600 2014.09.21 00:00 1.28303000 1.26836000 1.26770000 1.29011000 1.32864178 0.03138266 196728 1411862400 2014.09.28 00:00 1.26802000 1.25148000 1.25004000 1.27147000 1.32129304 0.03609184 236983 1412467200 2014.10.05 00:00 1.25116000 1.26224000 1.25088000 1.27913000 1.31566894 0.03853453 274611 1413072000 2014.10.12 00:00 1.26265000 1.27580000 1.26204000 1.28870000 1.31187190 0.03895495 293731 1413676800 2014.10.19 00:00 1.27513000 1.26684000 1.26139000 1.28400000 1.30758315 0.03937020 225088 1414281600 2014.10.26 00:00 1.26766000 1.25254000 1.24861000 1.27705000 1.30234094 0.04092807 263249 1414886400 2014.11.02 00:00 1.25063000 1.24540000 1.23579000 1.25772000 1.29691800 0.04183968 331955 1415491200 2014.11.09 00:00 1.24685000 1.25215000 1.23943000 1.25461000 1.29265438 0.04095005 270989 1416096000 2014.11.16 00:00 1.25315000 1.23927000 1.23750000 1.26002000 1.28757015 0.04060924 283435 1416700800 2014.11.23 00:00 1.23639000 1.24462000 1.23623000 1.25313000 1.28347966 0.03879630 215472 1417305600 2014.11.30 00:00 1.24505000 1.22855000 1.22708000 1.25066000 1.27824826 0.03797253 280639 1417910400 2014.12.07 00:00 1.22822000 1.24557000 1.22470000 1.24949000 1.27513605 0.03600718 299307 1418515200 2014.12.14 00:00 1.24712000 1.22267000 1.22200000 1.25696000 1.27013928 0.03469279 302013 1419120000 2014.12.21 00:00 1.22220000 1.21786000 1.21647000 1.22724000 1.26516030 0.03276743 104490 1419724800 2014.12.28 00:00 1.21767000 1.20016000 1.20007000 1.22206000 1.25896980 0.03115539 140608 1420329600 2015.01.04 00:00 1.19026000 1.18362000 1.17541000 1.19763000 1.25179363 0.03156080 300591 1420934400 2015.01.11 00:00 1.18445000 1.15671000 1.14601000 1.18704000 1.24273804 0.03470805 890863 1421539200 2015.01.18 00:00 1.15505000 1.12085000 1.11142000 1.16796000 1.23112966 0.04219762 308653 1422144000 2015.01.25 00:00 1.11525000 1.12806000 1.10981000 1.14225000 1.22131350 0.04610300 303796 1422748800 2015.02.01 00:00 1.13072000 1.13137000 1.12924000 1.15337000 1.21274745 0.04883835 288740 1423353600 2015.02.08 00:00 1.12999000 1.13931000 1.12701000 1.14429000 1.20575341 0.05055883 272797 1423958400 2015.02.15 00:00 1.13955000 1.13796000 1.12791000 1.14500000 1.19929689 0.05240885 248955 1424563200 2015.02.22 00:00 1.13940000 1.11943000 1.11762000 1.13959000 1.19169052 0.05424696 260051 1425168000 2015.03.01 00:00 1.11793000 1.08421000 1.08415000 1.12405000 1.18145428 0.05704684 259210 1425772800 2015.03.08 00:00 1.08270000 1.04891000 1.04623000 1.09065000 1.16883102 0.06236868 349357 1426377600 2015.03.15 00:00 1.04712000 1.08256000 1.04712000 1.10374000 1.16061473 0.06342214 336269 1426982400 2015.03.22 00:00 1.08331000 1.08872000 1.07674000 1.10524000 1.15376761 0.06332086 351925 1427587200 2015.03.29 00:00 1.08847000 1.09734000 1.07132000 1.10269000 1.14839356 0.06112647 276777 1428192000 2015.04.05 00:00 1.09850000 1.06005000 1.05679000 1.10358000 1.13997988 0.06131763 274092 1428796800 2015.04.12 00:00 1.05882000 1.08097000 1.05204000 1.08487000 1.13435989 0.05834531 342404 1429401600 2015.04.19 00:00 1.08171000 1.08710000 1.06598000 1.09000000 1.12985895 0.05539241 305725 1430006400 2015.04.26 00:00 1.08630000 1.11975000 1.08195000 1.12898000 1.12889619 0.04895181 325985 1430611200 2015.05.03 00:00 1.11892000 1.12106000 1.10663000 1.13918000 1.12814989 0.04412935 345935 1431216000 2015.05.10 00:00 1.11981000 1.14470000 1.11312000 1.14667000 1.12972609 0.03996826 324072 1431820800 2015.05.17 00:00 1.14481000 1.10151000 1.10022000 1.14494000 1.12703884 0.03605015 328966 1432425600 2015.05.24 00:00 1.10007000 1.09907000 1.08194000 1.10096000 1.12437515 0.03288713 301024 1433030400 2015.05.31 00:00 1.09815000 1.11171000 1.08871000 1.13797000 1.12316894 0.03150524 361819 1433635200 2015.06.07 00:00 1.10908000 1.12604000 1.10842000 1.13863000 1.12344237 0.03166174 345582 1434240000 2015.06.14 00:00 1.12161000 1.13495000 1.11893000 1.14363000 1.12453834 0.03236995 304695 1434844800 2015.06.21 00:00 1.13742000 1.11726000 1.11302000 1.14105000 1.12384516 0.03196409 298167 1435449600 2015.06.28 00:00 1.10035000 1.11066000 1.09543000 1.12783000 1.12258943 0.03113544 320090 1436054400 2015.07.05 00:00 1.09780000 1.11545000 1.09163000 1.12161000 1.12190949 0.03055148 351556 1436659200 2015.07.12 00:00 1.10957000 1.08306000 1.08286000 1.11969000 1.11820954 0.02942262 298371 1437264000 2015.07.19 00:00 1.08326000 1.09767000 1.08088000 1.10181000 1.11625339 0.02769755 269984 1437868800 2015.07.26 00:00 1.09810000 1.09830000 1.08933000 1.11294000 1.11454354 0.02274161 289417 1438473600 2015.08.02 00:00 1.09772000 1.09607000 1.08482000 1.09959000 1.11278416 0.02123923 277365 1439078400 2015.08.09 00:00 1.09636000 1.11120000 1.09254000 1.12132000 1.11263329 0.02049781 299262 1439683200 2015.08.16 00:00 1.11127000 1.13868000 1.10173000 1.13886000 1.11511393 0.02174175 293255 1440288000 2015.08.23 00:00 1.13756000 1.11858000 1.11560000 1.17140000 1.11544403 0.01802034 455939 1440892800 2015.08.30 00:00 1.11752000 1.11478000 1.10873000 1.13321000 1.11538079 0.01627723 367906 1441497600 2015.09.06 00:00 1.11575000 1.13331000 1.11216000 1.13495000 1.11708833 0.01569408 334131 1442102400 2015.09.13 00:00 1.13261000 1.12976000 1.12141000 1.14598000 1.11829516 0.01612496 335990 1442707200 2015.09.20 00:00 1.12830000 1.12014000 1.11052000 1.13301000 1.11847086 0.01615364 347716 1443312000 2015.09.27 00:00 1.11920000 1.12110000 1.11351000 1.13184000 1.11872125 0.01513957 576662 1443916800 2015.10.04 00:00 1.12199000 1.13594000 1.11720000 1.13873000 1.12036113 0.01555191 573662 1444521600 2015.10.11 00:00 1.13596000 1.13496000 1.13343000 1.14953000 1.12175150 0.01548530 474239 1445126400 2015.10.18 00:00 1.13500000 1.10136000 1.09966000 1.13869000 1.11980945 0.01551510 523806 1445731200 2015.10.25 00:00 1.10041000 1.10025000 1.08969000 1.10959000 1.11794665 0.01568339 549676 1446336000 2015.11.01 00:00 1.10308000 1.07387000 1.07073000 1.10529000 1.11374887 0.01736525 510379 1446940800 2015.11.08 00:00 1.07306000 1.07623000 1.06743000 1.08302000 1.11017565 0.01900943 550127 1447545600 2015.11.15 00:00 1.07369000 1.06429000 1.06170000 1.07630000 1.10580558 0.02165383 553891 1448150400 2015.11.22 00:00 1.06397000 1.05921000 1.05661000 1.06892000 1.10136791 0.02427397 498740 1448755200 2015.11.29 00:00 1.05873000 1.08761000 1.05224000 1.09810000 1.10005763 0.02439076 597836 1449360000 2015.12.06 00:00 1.08609000 1.09952000 1.07962000 1.10427000 1.10000643 0.02439724 565513 1449964800 2015.12.13 00:00 1.09811000 1.08667000 1.08027000 1.10597000 1.09873629 0.02487407 609808 1450569600 2015.12.20 00:00 1.08344000 1.09576000 1.08344000 1.09842000 1.09845284 0.02495054 272203 1451174400 2015.12.27 00:00 1.09401000 1.08417000 1.08417000 1.09925000 1.09709257 0.02531853 255381 1451779200 2016.01.03 00:00 1.08687000 1.09271000 1.07107000 1.09464000 1.09667518 0.02365112 631177 1452384000 2016.01.10 00:00 1.09160000 1.09129000 1.08050000 1.09846000 1.09616231 0.02325205 690983 1452988800 2016.01.17 00:00 1.09190000 1.07944000 1.07777000 1.09759000 1.09456970 0.02338605 643104 1453593600 2016.01.24 00:00 1.07876000 1.08322000 1.07876000 1.09677000 1.09348878 0.02196128 577802 1454198400 2016.01.31 00:00 1.08300000 1.11564000 1.08149000 1.12454000 1.09559842 0.02093831 630778 1454803200 2016.02.07 00:00 1.11429000 1.12500000 1.10867000 1.13764000 1.09839857 0.02145707 866728 1455408000 2016.02.14 00:00 1.12431000 1.11318000 1.10667000 1.12499000 1.09980633 0.02137915 953105 1456012800 2016.02.21 00:00 1.11125000 1.09291000 1.09117000 1.11248000 1.09914953 0.01963356 902866 1456617600 2016.02.28 00:00 1.09123000 1.10054000 1.08255000 1.10436000 1.09928196 0.01798866 845168 1457222400 2016.03.06 00:00 1.09906000 1.11508000 1.08219000 1.12181000 1.10078653 0.01898800 856055 1457827200 2016.03.13 00:00 1.11361000 1.12764000 1.10578000 1.13425000 1.10334401 0.02102227 755732 1458432000 2016.03.20 00:00 1.12621000 1.11656000 1.11443000 1.12850000 1.10460267 0.02071189 538033 1459036800 2016.03.27 00:00 1.11618000 1.13928000 1.11530000 1.14380000 1.10790528 0.02236441 671145 1459641600 2016.04.03 00:00 1.14008000 1.13959000 1.13268000 1.14541000 1.11092287 0.02232664 713790 1460246400 2016.04.10 00:00 1.14163000 1.12843000 1.12338000 1.14648000 1.11259021 0.02000623 652410 1460851200 2016.04.17 00:00 1.13030000 1.12257000 1.12182000 1.13987000 1.11354067 0.01961337 646125 1461456000 2016.04.24 00:00 1.12179000 1.14518000 1.12179000 1.14593000 1.11655394 0.02137461 739783 1462060800 2016.05.01 00:00 1.14594000 1.14016000 1.13860000 1.16162000 1.11880214 0.02153456 699600 1462665600 2016.05.08 00:00 1.13960000 1.13059000 1.12829000 1.14466000 1.11992479 0.02135003 574025 1463270400 2016.05.15 00:00 1.13115000 1.12196000 1.11801000 1.13488000 1.12011862 0.01984063 607506 1463875200 2016.05.22 00:00 1.12087000 1.11125000 1.11108000 1.12429000 1.11927399 0.01885274 601062 1464480000 2016.05.29 00:00 1.11132000 1.13723000 1.10980000 1.13738000 1.12098408 0.01831177 629434 1465084800 2016.06.05 00:00 1.13561000 1.12527000 1.12452000 1.14156000 1.12139227 0.01579990 636350 1465689600 2016.06.12 00:00 1.12495000 1.12767000 1.11309000 1.13031000 1.12199015 0.01327576 732466 1466294400 2016.06.19 00:00 1.13312000 1.10992000 1.09115000 1.14282000 1.12084061 0.01364947 890447 1466899200 2016.06.26 00:00 1.10104000 1.11402000 1.09709000 1.11695000 1.12019103 0.01381786 880203 1467504000 2016.07.03 00:00 1.11250000 1.10540000 1.10020000 1.11863000 1.11878236 0.01442498 630011 1468108800 2016.07.10 00:00 1.10503000 1.10370000 1.10156000 1.11648000 1.11734594 0.01415831 656467 1468713600 2016.07.17 00:00 1.10490000 1.09718000 1.09554000 1.10843000 1.11542538 0.01522570 597453 1469318400 2016.07.24 00:00 1.09707000 1.11773000 1.09520000 1.11973000 1.11564486 0.01512533 581574 1469923200 2016.07.31 00:00 1.11719000 1.10851000 1.10458000 1.12337000 1.11496535 0.01527661 484151 1470528000 2016.08.07 00:00 1.10810000 1.11654000 1.10705000 1.12214000 1.11511532 0.01520695 427378 1471132800 2016.08.14 00:00 1.11691000 1.13250000 1.11535000 1.13664000 1.11677100 0.01406668 498989 1471737600 2016.08.21 00:00 1.13102000 1.11928000 1.11805000 1.13553000 1.11700996 0.01305006 451325 1472342400 2016.08.28 00:00 1.11801000 1.11564000 1.11232000 1.12521000 1.11687948 0.01283372 401071 1472947200 2016.09.04 00:00 1.11579000 1.12318000 1.11394000 1.13272000 1.11747953 0.01270868 465237 1473552000 2016.09.11 00:00 1.12362000 1.11564000 1.11496000 1.12840000 1.11730434 0.01112481 486701 1474156800 2016.09.18 00:00 1.11527000 1.12279000 1.11230000 1.12572000 1.11782678 0.00994495 435531 1474761600 2016.09.25 00:00 1.12292000 1.12375000 1.11534000 1.12792000 1.11839090 0.00965637 484428 1475366400 2016.10.02 00:00 1.12281000 1.11999000 1.11043000 1.12439000 1.11854319 0.00964748 484282 1475971200 2016.10.09 00:00 1.11792000 1.09724000 1.09705000 1.12035000 1.11651432 0.01046787 478084 1476576000 2016.10.16 00:00 1.09688000 1.08808000 1.08594000 1.10392000 1.11380629 0.01110639 423641 1477180800 2016.10.23 00:00 1.08813000 1.09848000 1.08510000 1.09916000 1.11234664 0.01130928 554422 1477785600 2016.10.30 00:00 1.09917000 1.11387000 1.09358000 1.11397000 1.11249172 0.01078644 536590 1478390400 2016.11.06 00:00 1.10528000 1.08600000 1.08304000 1.12996000 1.10996870 0.01224028 939339 1478995200 2016.11.13 00:00 1.08339000 1.05886000 1.05692000 1.08409000 1.10510121 0.01691916 791408 1479600000 2016.11.20 00:00 1.05931000 1.05908000 1.05180000 1.06579000 1.10071823 0.02045437 672167 1480204800 2016.11.27 00:00 1.06079000 1.06715000 1.05526000 1.06899000 1.09752126 0.02249352 721092 1480809600 2016.12.04 00:00 1.06667000 1.05572000 1.05058000 1.08731000 1.09354019 0.02539373 667084 1481414400 2016.12.11 00:00 1.05292000 1.04514000 1.03663000 1.06701000 1.08893065 0.02825784 583103 1482019200 2016.12.18 00:00 1.04385000 1.04554000 1.03522000 1.04993000 1.08479820 0.03070118 455377 1482624000 2016.12.25 00:00 1.04375000 1.05179000 1.03721000 1.06528000 1.08165457 0.03165022 491794 1483228800 2017.01.01 00:00 1.05099000 1.05311000 1.03402000 1.06216000 1.07893604 0.03090621 635407 1483833600 2017.01.08 00:00 1.05285000 1.06393000 1.04537000 1.06848000 1.07750689 0.03008584 713679 1484438400 2017.01.15 00:00 1.06105000 1.07039000 1.05793000 1.07195000 1.07682909 0.02903224 670453 1485043200 2017.01.22 00:00 1.07010000 1.06965000 1.06577000 1.07749000 1.07614537 0.02726271 598227 1485648000 2017.01.29 00:00 1.07175000 1.07852000 1.06203000 1.08289000 1.07637152 0.02577892 669673 1486252800 2017.02.05 00:00 1.07873000 1.06379000 1.06076000 1.07901000 1.07517328 0.02375059 582568 1486857600 2017.02.12 00:00 1.06270000 1.06110000 1.05214000 1.06794000 1.07383297 0.02122014 615906 1487462400 2017.02.19 00:00 1.06062000 1.05569000 1.04937000 1.06330000 1.07210507 0.01862938 575112 1488067200 2017.02.26 00:00 1.05612000 1.06193000 1.04948000 1.06308000 1.07113601 0.01767611 704442 1488672000 2017.03.05 00:00 1.06096000 1.06700000 1.05250000 1.06992000 1.07074211 0.01718487 644355 1489276800 2017.03.12 00:00 1.06757000 1.07364000 1.05999000 1.07825000 1.07101810 0.01613888 663263 1489881600 2017.03.19 00:00 1.07336000 1.08041000 1.07191000 1.08247000 1.07191256 0.01369118 614211 1490486400 2017.03.26 00:00 1.08384000 1.06582000 1.06516000 1.09061000 1.07133232 0.01298823 561556 1491091200 2017.04.02 00:00 1.06576000 1.05915000 1.05806000 1.06891000 1.07017210 0.01220736 649587 1491696000 2017.04.09 00:00 1.05869000 1.06105000 1.05698000 1.06777000 1.06930333 0.01159732 508899 1492300800 2017.04.16 00:00 1.06109000 1.07266000 1.06028000 1.07776000 1.06962301 0.01179359 540418 1492905600 2017.04.23 00:00 1.09188000 1.08994000 1.08209000 1.09509000 1.07155796 0.01317514 708842 1493510400 2017.04.30 00:00 1.09099000 1.09989000 1.08749000 1.09991000 1.07425625 0.01446904 518928 1494115200 2017.05.07 00:00 1.10190000 1.09316000 1.08391000 1.10217000 1.07605661 0.01434869 578207 1494720000 2017.05.14 00:00 1.09299000 1.12068000 1.09226000 1.12119000 1.08030646 0.01787187 680116 1495324800 2017.05.21 00:00 1.11925000 1.11777000 1.11606000 1.12684000 1.08387441 0.01984582 652357 1495929600 2017.05.28 00:00 1.11691000 1.12834000 1.11095000 1.12852000 1.08810923 0.02296878 544405 1496534400 2017.06.04 00:00 1.12704000 1.11960000 1.11664000 1.12843000 1.09110835 0.02464045 667006 1497139200 2017.06.11 00:00 1.12067000 1.11935000 1.11321000 1.12960000 1.09379803 0.02582496 627909 1497744000 2017.06.18 00:00 1.12057000 1.11945000 1.11189000 1.12128000 1.09624108 0.02701266 463471 1498348800 2017.06.25 00:00 1.11986000 1.14196000 1.11716000 1.14456000 1.10059526 0.02917378 692247 1498953600 2017.07.02 00:00 1.14168000 1.13998000 1.13125000 1.14398000 1.10434619 0.03018969 561648 1499558400 2017.07.09 00:00 1.13956000 1.14675000 1.13704000 1.14896000 1.10838465 0.03070886 598892 1500163200 2017.07.16 00:00 1.14702000 1.16633000 1.14349000 1.16828000 1.11390325 0.03286712 677285 1500768000 2017.07.23 00:00 1.16624000 1.17506000 1.16126000 1.17767000 1.11972770 0.03524060 691915 1501372800 2017.07.30 00:00 1.17466000 1.17711000 1.17233000 1.19105000 1.12519268 0.03721424 674087 1501977600 2017.08.06 00:00 1.17729000 1.18229000 1.16889000 1.18472000 1.13063052 0.03918756 675022 1502582400 2017.08.13 00:00 1.18179000 1.17614000 1.16624000 1.18384000 1.13496476 0.03865110 807570 1503187200 2017.08.20 00:00 1.17556000 1.19205000 1.17310000 1.19415000 1.14040145 0.03783495 685240 1503792000 2017.08.27 00:00 1.19395000 1.18633000 1.18230000 1.20703000 1.14477560 0.03549855 930405 1504396800 2017.09.03 00:00 1.18835000 1.20298000 1.18683000 1.20923000 1.15031887 0.03464715 956519 1505001600 2017.09.10 00:00 1.20156000 1.19473000 1.18377000 1.20296000 1.15454850 0.03372492 854330 1505606400 2017.09.17 00:00 1.19207000 1.19479000 1.18613000 1.20342000 1.15838103 0.03289624 871747 1506211200 2017.09.24 00:00 1.18982000 1.18166000 1.17170000 1.19366000 1.16059807 0.02996660 848376 1506816000 2017.10.01 00:00 1.17883000 1.17342000 1.16710000 1.18151000 1.16181921 0.02872437 726403 1507420800 2017.10.08 00:00 1.17246000 1.18208000 1.17195000 1.18799000 1.16374881 0.02720236 586092 1508025600 2017.10.15 00:00 1.18102000 1.17805000 1.17301000 1.18582000 1.16511083 0.02606007 706181 1508630400 2017.10.22 00:00 1.17645000 1.16076000 1.15741000 1.18368000 1.16469646 0.02409095 807098 1509235200 2017.10.29 00:00 1.16050000 1.16093000 1.15938000 1.16912000 1.16433775 0.02198590 709382 1509840000 2017.11.05 00:00 1.16139000 1.16649000 1.15540000 1.16780000 1.16454273 0.01946662 633858 1510444800 2017.11.12 00:00 1.16561000 1.17868000 1.16374000 1.18607000 1.16588913 0.01829919 644859 1511049600 2017.11.19 00:00 1.17847000 1.19296000 1.17129000 1.19444000 1.16846731 0.01672317 574138 1511654400 2017.11.26 00:00 1.19238000 1.18984000 1.18089000 1.19612000 1.17050281 0.01528184 798350 1512259200 2017.12.03 00:00 1.18599000 1.17716000 1.17301000 1.18786000 1.17113682 0.01489122 634276 1512864000 2017.12.10 00:00 1.17639000 1.17508000 1.17175000 1.18625000 1.17151236 0.01464093 595596 1513468800 2017.12.17 00:00 1.17421000 1.18589000 1.17376000 1.19018000 1.17288166 0.01404751 598375 1514073600 2017.12.24 00:00 1.18643000 1.19977000 1.18466000 1.20255000 1.17544246 0.01365306 335683 1514678400 2017.12.31 00:00 1.20096000 1.20293000 1.20011000 1.20890000 1.17806032 0.01367858 439180 1515283200 2018.01.07 00:00 1.20235000 1.21948000 1.19156000 1.22187000 1.18200505 0.01491061 750262 1515888000 2018.01.14 00:00 1.21923000 1.22204000 1.21651000 1.23232000 1.18581790 0.01667590 922998 1516492800 2018.01.21 00:00 1.22695000 1.24241000 1.22138000 1.25378000 1.19120763 0.02046211 1079844 1517097600 2018.01.28 00:00 1.24223000 1.24528000 1.23348000 1.25229000 1.19635738 0.02424730 1157993 1517702400 2018.02.04 00:00 1.24310000 1.22499000 1.22055000 1.24749000 1.19908429 0.02558465 1399370 1518307200 2018.02.11 00:00 1.22482000 1.24098000 1.22350000 1.25556000 1.20307436 0.02771284 1006984 1518912000 2018.02.18 00:00 1.24016000 1.22966000 1.22594000 1.24352000 1.20560633 0.02806358 892024 1519516800 2018.02.25 00:00 1.22934000 1.23218000 1.21546000 1.23552000 1.20813715 0.02869690 924916 1520121600 2018.03.04 00:00 1.23261000 1.23051000 1.22689000 1.24463000 1.21026790 0.02873795 949268 1520726400 2018.03.11 00:00 1.23095000 1.23261000 1.23064000 1.23354000 1.21239572 0.02728756 6362