Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.89599000 1.89641000 0.00001000 5.00000000 42.00000000 0.00001000 0.69431000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 946166400 1999.12.26 00:00 3.13530000 3.09650000 3.07860000 3.16700000 3.09650000 0.00000000 5 946771200 2000.01.02 00:00 3.07320000 3.20300000 3.06880000 3.20790000 3.10664286 0.00000000 2425 947376000 2000.01.09 00:00 3.16950000 3.13330000 3.12910000 3.19020000 3.10918163 0.00000000 5 947980800 2000.01.16 00:00 3.16540000 3.21490000 3.16190000 3.22860000 3.11925005 0.00000000 1074 948585600 2000.01.23 00:00 3.23050000 3.28780000 3.19270000 3.34050000 3.13530242 0.00000000 4715 949190400 2000.01.30 00:00 3.28290000 3.25910000 3.24870000 3.30710000 3.14709267 0.00000000 1643 949795200 2000.02.06 00:00 3.27220000 3.27260000 3.24450000 3.29000000 3.15904575 0.00000000 907 950400000 2000.02.13 00:00 3.22940000 3.25780000 3.21260000 3.29000000 3.16845092 0.00000000 5 951004800 2000.02.20 00:00 3.28480000 3.27520000 3.25110000 3.28720000 3.17861750 0.00000000 627 951609600 2000.02.27 00:00 3.27170000 3.23390000 3.21280000 3.29710000 3.18388250 0.00000000 3345 952214400 2000.03.05 00:00 3.22630000 3.18740000 3.17510000 3.28220000 3.18421750 0.00000000 5 952819200 2000.03.12 00:00 3.19940000 3.24560000 3.18410000 3.25360000 3.19006345 0.00000000 5 953424000 2000.03.19 00:00 3.24170000 3.25730000 3.22860000 3.26560000 3.19646693 0.00000000 841 954028800 2000.03.26 00:00 3.24990000 3.18090000 3.14240000 3.26030000 3.19498437 0.00000000 2340 954633600 2000.04.02 00:00 3.20200000 3.16400000 3.13680000 3.21800000 3.19203347 0.00000000 3707 955238400 2000.04.09 00:00 3.17770000 3.18720000 3.16220000 3.19950000 3.19157314 0.00000000 1701 955843200 2000.04.16 00:00 3.19500000 3.18390000 3.17530000 3.20420000 3.19084237 0.00000000 468 956448000 2000.04.23 00:00 3.18250000 3.19470000 3.16120000 3.20110000 3.19120976 0.00000000 956 957052800 2000.04.30 00:00 3.19820000 3.14170000 3.12910000 3.22640000 3.18649455 0.00000000 2798 957657600 2000.05.07 00:00 3.17290000 3.16050000 3.12970000 3.18750000 3.18401887 0.05661205 1482 958262400 2000.05.14 00:00 3.16800000 3.25770000 3.13160000 3.31360000 3.19103612 0.05204692 5398 958867200 2000.05.21 00:00 3.24630000 3.24420000 3.22250000 3.27580000 3.19609935 0.05104813 1657 959472000 2000.05.28 00:00 3.26740000 3.24400000 3.21960000 3.29510000 3.20066132 0.04799165 3030 960076800 2000.06.04 00:00 3.24580000 3.22300000 3.19690000 3.25380000 3.20278881 0.04719965 3257 960681600 2000.06.11 00:00 3.22360000 3.18430000 3.18250000 3.22780000 3.20102797 0.04403797 996 961286400 2000.06.18 00:00 3.21160000 3.18670000 3.17920000 3.21930000 3.19966340 0.04264515 554 961891200 2000.06.25 00:00 3.18970000 3.23260000 3.16890000 3.25440000 3.20280022 0.03922360 3041 962496000 2000.07.02 00:00 3.23640000 3.27000000 3.21790000 3.29140000 3.20920020 0.03907382 1636 963100800 2000.07.09 00:00 3.26840000 3.26170000 3.23930000 3.27860000 3.21420018 0.03798853 1089 963705600 2000.07.16 00:00 3.24790000 3.28260000 3.24310000 3.29360000 3.22071445 0.04118471 2530 964310400 2000.07.23 00:00 3.28290000 3.28210000 3.27130000 3.31040000 3.22656069 0.04336559 5 964915200 2000.07.30 00:00 3.29930000 3.29420000 3.26900000 3.31350000 3.23300253 0.04685910 2095 965520000 2000.08.06 00:00 3.29420000 3.32300000 3.29420000 3.33260000 3.24157372 0.05275167 933 966124800 2000.08.13 00:00 3.31020000 3.30580000 3.29290000 3.33170000 3.24769051 0.05449136 1142 966729600 2000.08.20 00:00 3.30330000 3.36390000 3.30140000 3.50600000 3.25875808 0.05967174 3463 967334400 2000.08.27 00:00 3.37970000 3.40190000 3.36350000 3.44070000 3.27239064 0.06856618 2378 967939200 2000.09.03 00:00 3.40160000 3.37570000 3.36560000 3.47490000 3.28222963 0.07179309 3743 968544000 2000.09.10 00:00 3.27310000 3.35040000 3.25710000 3.40770000 3.28872205 0.07220510 4017 969148800 2000.09.17 00:00 3.35630000 3.53120000 3.35050000 3.56650000 3.31181518 0.08719764 5014 969753600 2000.09.24 00:00 3.50990000 3.57040000 3.49680000 3.58270000 3.33644231 0.10263418 2857 970358400 2000.10.01 00:00 3.61670000 3.60120000 3.58300000 3.64690000 3.36165733 0.12193667 4285 970963200 2000.10.08 00:00 3.58140000 3.64200000 3.57480000 3.72060000 3.38835663 0.14014059 2783 971568000 2000.10.15 00:00 3.63400000 3.60250000 3.58370000 3.70390000 3.40875124 0.14929546 4051 972172800 2000.10.22 00:00 3.59610000 3.60760000 3.55440000 3.64620000 3.42768921 0.15445530 3006 972777600 2000.10.29 00:00 3.60470000 3.62970000 3.58310000 3.69350000 3.44692834 0.15539911 5329 973382400 2000.11.05 00:00 3.62590000 3.57570000 3.55310000 3.63070000 3.45919230 0.14924866 2526 973987200 2000.11.12 00:00 3.59450000 3.57440000 3.56320000 3.60350000 3.47016447 0.14443919 606 974592000 2000.11.19 00:00 3.62080000 3.49410000 3.47540000 3.62630000 3.47244404 0.13772866 3145 975196800 2000.11.26 00:00 3.47930000 3.43910000 3.41860000 3.53170000 3.46926842 0.12942278 4420 975801600 2000.12.03 00:00 3.45790000 3.40980000 3.38280000 3.45980000 3.46360476 0.12333231 2155 976406400 2000.12.10 00:00 3.43280000 3.41740000 3.39910000 3.45570000 3.45920431 0.11744981 979 977011200 2000.12.17 00:00 3.42530000 3.34180000 3.33630000 3.44450000 3.44802294 0.11689734 3177 977616000 2000.12.24 00:00 3.35260000 3.35850000 3.34020000 3.39710000 3.43949695 0.11788236 2284 978220800 2000.12.31 00:00 3.39270000 3.31780000 3.30360000 3.40180000 3.42790676 0.12174618 1755 978825600 2001.01.07 00:00 3.31160000 3.30310000 3.28600000 3.33860000 3.41602040 0.12926563 1637 979430400 2001.01.14 00:00 3.33990000 3.26990000 3.25840000 3.34950000 3.40210418 0.13957204 3351 980035200 2001.01.21 00:00 3.27500000 3.35030000 3.25390000 3.37350000 3.39717044 0.14236403 4082 980640000 2001.01.28 00:00 3.34830000 3.33600000 3.27580000 3.36720000 3.39134469 0.14564247 3503 981244800 2001.02.04 00:00 3.29700000 3.30750000 3.26450000 3.34100000 3.38335948 0.14732475 3879 981849600 2001.02.11 00:00 3.31750000 3.37080000 3.30570000 3.42630000 3.38216334 0.14183807 3666 982454400 2001.02.18 00:00 3.34730000 3.36840000 3.34640000 3.38510000 3.38085254 0.13368262 564 983059200 2001.02.25 00:00 3.34210000 3.36800000 3.33640000 3.38120000 3.37962849 0.12071424 1916 983664000 2001.03.04 00:00 3.36900000 3.49340000 3.36370000 3.50700000 3.39046387 0.10977402 4527 984268800 2001.03.11 00:00 3.48990000 3.44070000 3.43430000 3.51420000 3.39524827 0.09834197 3894 984873600 2001.03.18 00:00 3.44050000 3.42650000 3.37890000 3.45900000 3.39822462 0.08344532 5155 985478400 2001.03.25 00:00 3.41790000 3.50840000 3.41790000 3.55870000 3.40871752 0.07859549 5614 986083200 2001.04.01 00:00 3.50540000 3.53400000 3.50210000 3.58490000 3.42064918 0.07818125 4314 986688000 2001.04.08 00:00 3.52910000 3.52340000 3.51050000 3.61910000 3.43043497 0.08356479 3527 987292800 2001.04.15 00:00 3.54870000 3.49720000 3.45790000 3.56320000 3.43679355 0.08755560 2932 987897600 2001.04.22 00:00 3.50130000 3.48170000 3.46550000 3.55720000 3.44107035 0.08976113 4435 988502400 2001.04.29 00:00 3.47030000 3.41230000 3.37790000 3.49790000 3.43833032 0.08863142 3636 989107200 2001.05.06 00:00 3.41610000 3.35730000 3.31380000 3.42150000 3.43061315 0.08488415 3216 989712000 2001.05.13 00:00 3.36350000 3.37700000 3.35330000 3.39190000 3.42550713 0.08261225 638 990316800 2001.05.20 00:00 3.35680000 3.38350000 3.35010000 3.39290000 3.42150645 0.07866800 983 990921600 2001.05.27 00:00 3.35450000 3.46000000 3.34620000 3.48070000 3.42517250 0.07506822 3181 991526400 2001.06.03 00:00 3.46390000 3.28080000 3.28000000 3.48100000 3.41142274 0.07314300 4430 992131200 2001.06.10 00:00 3.28780000 3.37100000 3.24610000 3.38390000 3.40757296 0.07270732 3733 992736000 2001.06.17 00:00 3.37250000 3.42210000 3.31650000 3.44680000 3.40895649 0.07078498 5461 993340800 2001.06.24 00:00 3.40860000 3.47150000 3.35770000 3.50130000 3.41491301 0.06713560 4338 993945600 2001.07.01 00:00 3.47010000 3.48840000 3.44870000 3.50050000 3.42191177 0.06687151 854 994550400 2001.07.08 00:00 3.47350000 3.45180000 3.43430000 3.51220000 3.42475827 0.06552047 3171 995155200 2001.07.15 00:00 3.43680000 3.48670000 3.40160000 3.50830000 3.43065748 0.06433296 5 995760000 2001.07.22 00:00 3.44700000 3.45170000 3.43940000 3.47550000 3.43266153 0.06265300 1641 996364800 2001.07.29 00:00 3.45330000 3.41780000 3.38680000 3.48040000 3.43124615 0.06290013 2939 996969600 2001.08.05 00:00 3.41680000 3.34270000 3.31710000 3.42350000 3.42281318 0.06706731 3603 997574400 2001.08.12 00:00 3.34510000 3.28870000 3.26870000 3.35370000 3.41004050 0.07245398 3579 998179200 2001.08.19 00:00 3.28700000 3.26850000 3.24580000 3.33550000 3.39656045 0.07556159 4554 998784000 2001.08.26 00:00 3.26500000 3.30590000 3.24740000 3.34150000 3.38792612 0.07392149 3701 999388800 2001.09.02 00:00 3.32440000 3.35930000 3.30490000 3.37970000 3.38519982 0.07034570 3383 999993600 2001.09.09 00:00 3.36580000 3.47060000 3.32630000 3.50470000 3.39333317 0.06914224 6052 1000598400 2001.09.16 00:00 3.47930000 3.61910000 3.47530000 3.63380000 3.41483478 0.08559701 4444 1001203200 2001.09.23 00:00 3.60690000 3.61100000 3.57900000 3.67850000 3.43351718 0.09682838 2697 1001808000 2001.09.30 00:00 3.62230000 3.57590000 3.54020000 3.63710000 3.44707745 0.10299480 2675 1002412800 2001.10.07 00:00 3.57750000 3.51510000 3.47450000 3.58720000 3.45355579 0.10422308 3072 1003017600 2001.10.14 00:00 3.45640000 3.43620000 3.42860000 3.48780000 3.45190285 0.10395214 3527 1003622400 2001.10.21 00:00 3.43300000 3.47970000 3.39120000 3.48540000 3.45455020 0.09716985 2763 1004227200 2001.10.28 00:00 3.49970000 3.51400000 3.48150000 3.54950000 3.46021209 0.09678036 5 1004832000 2001.11.04 00:00 3.46520000 3.47440000 3.45180000 3.49990000 3.46156332 0.09658872 1070 1005436800 2001.11.11 00:00 3.44450000 3.42790000 3.38460000 3.46470000 3.45835729 0.09650160 2427 1006041600 2001.11.18 00:00 3.39360000 3.41650000 3.39070000 3.42760000 3.45437088 0.09627985 510 1006646400 2001.11.25 00:00 3.39850000 3.43730000 3.39750000 3.44830000 3.45274508 0.09620842 629 1007251200 2001.12.02 00:00 3.40980000 3.45530000 3.40880000 3.45910000 3.45298841 0.09593412 1022 1007856000 2001.12.09 00:00 3.44240000 3.47280000 3.41770000 3.48620000 3.45487522 0.09622232 3102 1008460800 2001.12.16 00:00 3.46680000 3.50370000 3.46460000 3.50980000 3.45952520 0.09689155 536 1009065600 2001.12.23 00:00 3.47800000 3.49330000 3.45820000 3.52900000 3.46274185 0.09377609 1786 1009670400 2001.12.30 00:00 3.49010000 3.37970000 3.35270000 3.52450000 3.45483310 0.08749981 3519 1010275200 2002.01.06 00:00 3.37230000 3.42090000 3.32170000 3.42360000 3.45160138 0.07794944 3087 1010880000 2002.01.13 00:00 3.43010000 3.39080000 3.38350000 3.44670000 3.44581077 0.07400743 2486 1011484800 2002.01.20 00:00 3.33810000 3.33290000 3.31350000 3.34910000 3.43505736 0.08003341 1374 1012089600 2002.01.27 00:00 3.31930000 3.40290000 3.30860000 3.41340000 3.43199476 0.08127032 1882 1012694400 2002.02.03 00:00 3.38300000 3.40220000 3.37810000 3.40860000 3.42915716 0.07105985 419 1013299200 2002.02.10 00:00 3.37520000 3.38080000 3.36040000 3.44080000 3.42455172 0.06071148 5 1013904000 2002.02.17 00:00 3.38370000 3.39700000 3.37740000 3.40750000 3.42192775 0.05146849 720 1014508800 2002.02.24 00:00 3.39150000 3.34170000 3.34060000 3.39640000 3.41428701 0.05184544 1552 1015113600 2002.03.03 00:00 3.32990000 3.31330000 3.29190000 3.37090000 3.40466920 0.05841179 3133 1015718400 2002.03.10 00:00 3.31070000 3.25500000 3.25420000 3.33200000 3.39041499 0.06799507 2522 1016323200 2002.03.17 00:00 3.25200000 3.27050000 3.25200000 3.27890000 3.37899451 0.06994632 354 1016928000 2002.03.24 00:00 3.25850000 3.26560000 3.24320000 3.27660000 3.36819504 0.07342710 598 1017532800 2002.03.31 00:00 3.26370000 3.25740000 3.24780000 3.27990000 3.35764313 0.07859122 580 1018137600 2002.04.07 00:00 3.27010000 3.25260000 3.23980000 3.28050000 3.34763902 0.08323526 640 1018742400 2002.04.14 00:00 3.27010000 3.23850000 3.22870000 3.28430000 3.33724483 0.08668728 1660 1019347200 2002.04.21 00:00 3.24210000 3.23040000 3.21740000 3.25380000 3.32706913 0.08805561 989 1019952000 2002.04.28 00:00 3.25950000 3.27930000 3.24670000 3.28700000 3.32251969 0.08335605 1313 1020556800 2002.05.05 00:00 3.27030000 3.22530000 3.21840000 3.27500000 3.31326067 0.07706509 2191 1021161600 2002.05.12 00:00 3.23100000 3.13820000 3.13080000 3.23970000 3.29658823 0.07731879 2577 1021766400 2002.05.19 00:00 3.14220000 3.09470000 3.06490000 3.14940000 3.27736078 0.08921968 2473 1022371200 2002.05.26 00:00 3.08820000 3.02450000 3.02450000 3.09900000 3.25327880 0.10284809 2265 1022976000 2002.06.02 00:00 3.03680000 2.99140000 2.94840000 3.03950000 3.22833796 0.11727995 2517 1023580800 2002.06.09 00:00 2.98670000 3.05090000 2.97440000 3.06210000 3.21143911 0.12442860 2574 1024185600 2002.06.16 00:00 3.05290000 3.04170000 3.03490000 3.07070000 3.19527348 0.12534248 2102 1024790400 2002.06.23 00:00 3.04080000 3.14600000 3.03500000 3.15940000 3.19058076 0.11768176 3702 1025395200 2002.06.30 00:00 3.13700000 3.13590000 3.12840000 3.15880000 3.18537307 0.11085334 859 1026000000 2002.07.07 00:00 3.14170000 3.20130000 3.13010000 3.23910000 3.18688992 0.10028490 3502 1026604800 2002.07.14 00:00 3.19850000 3.22840000 3.17010000 3.28090000 3.19084326 0.09486223 5033 1027209600 2002.07.21 00:00 3.22670000 3.37880000 3.21970000 3.40960000 3.20874391 0.10263343 5758 1027814400 2002.07.28 00:00 3.35930000 3.38090000 3.30290000 3.39450000 3.22513972 0.11286732 5785 1028419200 2002.08.04 00:00 3.37890000 3.32550000 3.31600000 3.44400000 3.23469785 0.11755602 4705 1029024000 2002.08.11 00:00 3.32650000 3.28680000 3.26620000 3.33650000 3.23965996 0.11967363 2328 1029628800 2002.08.18 00:00 3.28900000 3.26070000 3.23820000 3.31080000 3.24166377 0.12045251 1900 1030233600 2002.08.25 00:00 3.25160000 3.30210000 3.22310000 3.31670000 3.24741960 0.12337130 3180 1030838400 2002.09.01 00:00 3.30690000 3.31130000 3.28530000 3.37770000 3.25350345 0.12654561 3303 1031443200 2002.09.08 00:00 3.31560000 3.28970000 3.25720000 3.32940000 3.25695074 0.12806710 2431 1032048000 2002.09.15 00:00 3.28220000 3.30340000 3.26190000 3.30970000 3.26137448 0.13021346 1958 1032652800 2002.09.22 00:00 3.31040000 3.31510000 3.28450000 3.32870000 3.26649119 0.13260083 1819 1033257600 2002.09.29 00:00 3.32860000 3.26870000 3.26180000 3.36900000 3.26670156 0.12954229 3312 1033862400 2002.10.06 00:00 3.26580000 3.24240000 3.22600000 3.27230000 3.26438712 0.12304665 1062 1034467200 2002.10.13 00:00 3.25500000 3.21740000 3.21040000 3.27970000 3.25991216 0.11009506 1891 1035072000 2002.10.20 00:00 3.20900000 3.19870000 3.17570000 3.22410000 3.25408243 0.09249384 1301 1035676800 2002.10.27 00:00 3.21970000 3.17560000 3.16960000 3.22410000 3.24660791 0.08247147 650 1036281600 2002.11.03 00:00 3.17660000 3.20540000 3.12090000 3.20700000 3.24268335 0.06998171 2617 1036886400 2002.11.10 00:00 3.20900000 3.15760000 3.14340000 3.22850000 3.23458017 0.07160118 2523 1037491200 2002.11.17 00:00 3.16800000 3.14030000 3.11730000 3.20680000 3.22560111 0.07491665 4117 1038096000 2002.11.24 00:00 3.13590000 3.12630000 3.12000000 3.15110000 3.21614386 0.08207191 1018 1038700800 2002.12.01 00:00 3.14900000 3.12930000 3.12490000 3.15720000 3.20787302 0.08801737 450 1039305600 2002.12.08 00:00 3.13800000 3.09170000 3.07900000 3.14960000 3.19680892 0.08783920 2516 1039910400 2002.12.15 00:00 3.11610000 3.10180000 3.08550000 3.12590000 3.18776045 0.08378071 666 1040515200 2002.12.22 00:00 3.10100000 3.08360000 3.07130000 3.12530000 3.17784041 0.08462001 3148 1041120000 2002.12.29 00:00 3.08520000 3.04170000 3.02600000 3.09120000 3.16487466 0.09048844 3484 1041724800 2003.01.05 00:00 3.04360000 2.98160000 2.97990000 3.07160000 3.14741993 0.10191807 3039 1042329600 2003.01.12 00:00 2.98350000 2.92200000 2.90810000 2.99150000 3.12595136 0.11382078 1754 1042934400 2003.01.19 00:00 2.91520000 2.95600000 2.89850000 3.00390000 3.10976552 0.11678371 3281 1043539200 2003.01.26 00:00 2.96880000 3.02610000 2.95970000 3.04460000 3.10179737 0.11323892 5 1044144000 2003.02.02 00:00 2.98030000 2.96820000 2.96170000 2.98980000 3.08907381 0.11065317 442 1044748800 2003.02.09 00:00 2.96740000 2.91970000 2.91330000 2.97530000 3.07294297 0.10799429 1715 1045353600 2003.02.16 00:00 2.92130000 2.85190000 2.84890000 2.92790000 3.05189126 0.11312839 1780 1045958400 2003.02.23 00:00 2.82350000 2.81220000 2.77300000 2.82960000 3.02906352 0.12056198 2049 1046563200 2003.03.02 00:00 2.80800000 2.85020000 2.80320000 2.85430000 3.01202890 0.12215427 2175 1047168000 2003.03.09 00:00 2.84940000 2.86010000 2.82440000 2.86480000 2.99755948 0.12155411 702 1047772800 2003.03.16 00:00 2.86780000 2.84350000 2.81880000 2.88250000 2.98288715 0.12151387 5 1048377600 2003.03.23 00:00 2.84190000 2.85420000 2.83400000 2.86630000 2.97063123 0.11550801 524 1048982400 2003.03.30 00:00 2.83820000 2.88440000 2.82810000 2.90070000 2.96241873 0.10981755 1138 1049587200 2003.04.06 00:00 2.87170000 2.87850000 2.86450000 2.88710000 2.95442647 0.10412277 385 1050192000 2003.04.13 00:00 2.87620000 2.83300000 2.81800000 2.89130000 2.94286205 0.10002773 1850 1050796800 2003.04.20 00:00 2.82170000 2.86680000 2.80250000 2.88360000 2.93561804 0.09188415 2386 1051401600 2003.04.27 00:00 2.86650000 2.83830000 2.83830000 2.87990000 2.92634966 0.08643073 1859 1052006400 2003.05.04 00:00 2.84240000 2.80580000 2.79390000 2.85680000 2.91486874 0.07920755 1799 1052611200 2003.05.11 00:00 2.77510000 2.78860000 2.75410000 2.84320000 2.90284314 0.07192581 5 1053216000 2003.05.18 00:00 2.80230000 2.79580000 2.79000000 2.81980000 2.89264856 0.06600017 532 1053820800 2003.05.25 00:00 2.79580000 2.83310000 2.79190000 2.87790000 2.88697727 0.06250118 2912 1054425600 2003.06.01 00:00 2.84430000 2.87630000 2.79350000 2.89660000 2.88596038 0.06173692 3039 1055030400 2003.06.08 00:00 2.87260000 2.86880000 2.84930000 2.88790000 2.88432606 0.05922652 735 1055635200 2003.06.15 00:00 2.86720000 2.83860000 2.83420000 2.88980000 2.87997120 0.04854831 1026 1056240000 2003.06.22 00:00 2.84720000 2.83790000 2.81480000 2.86470000 2.87596442 0.04251044 1895 1056844800 2003.06.29 00:00 2.83120000 2.79670000 2.78420000 2.84610000 2.86841543 0.03937936 2596 1057449600 2003.07.06 00:00 2.80140000 2.75500000 2.73800000 2.83580000 2.85761396 0.03992839 4198 1058054400 2003.07.13 00:00 2.73490000 2.77230000 2.71720000 2.81390000 2.84948882 0.03918746 2709 1058659200 2003.07.20 00:00 2.75750000 2.78480000 2.75180000 2.78480000 2.84332798 0.03937494 388 1059264000 2003.07.27 00:00 2.76060000 2.75610000 2.73530000 2.78550000 2.83502055 0.04108910 5 1059868800 2003.08.03 00:00 2.75720000 2.75730000 2.74420000 2.80350000 2.82761859 0.04284479 2891 1060473600 2003.08.10 00:00 2.75720000 2.70410000 2.69610000 2.75790000 2.81585492 0.04870307 2082 1061078400 2003.08.17 00:00 2.71290000 2.68810000 2.68470000 2.72680000 2.80368778 0.05298776 1720 1061683200 2003.08.24 00:00 2.70050000 2.75690000 2.68720000 2.78230000 2.79923180 0.05102882 2187 1062288000 2003.08.31 00:00 2.77070000 2.75360000 2.74780000 2.77860000 2.79488592 0.05120777 732 1062892800 2003.09.07 00:00 2.75130000 2.73210000 2.71100000 2.75960000 2.78890631 0.05002323 1400 1063497600 2003.09.14 00:00 2.74480000 2.76290000 2.70860000 2.77290000 2.78642952 0.04891032 2352 1064102400 2003.09.21 00:00 2.76210000 2.77770000 2.74670000 2.78800000 2.78559813 0.04868594 1054 1064707200 2003.09.28 00:00 2.81340000 2.80540000 2.76490000 2.82290000 2.78748403 0.04903119 5 1065312000 2003.10.05 00:00 2.77540000 2.77560000 2.76830000 2.78680000 2.78635221 0.04894661 369 1065916800 2003.10.12 00:00 2.77010000 2.81320000 2.76590000 2.82700000 2.78890915 0.04856067 1677 1066521600 2003.10.19 00:00 2.80850000 2.77900000 2.76520000 2.82180000 2.78796542 0.04424192 1722 1067126400 2003.10.26 00:00 2.77660000 2.75870000 2.75690000 2.79210000 2.78517823 0.03978384 1427 1067731200 2003.11.02 00:00 2.75870000 2.71170000 2.69680000 2.76900000 2.77818031 0.03823540 2253 1068336000 2003.11.09 00:00 2.71460000 2.66230000 2.65680000 2.71630000 2.76714409 0.03961125 3670 1068940800 2003.11.16 00:00 2.67370000 2.64840000 2.64600000 2.68040000 2.75583513 0.04381605 23358 1069545600 2003.11.23 00:00 2.64750000 2.68610000 2.63930000 2.69080000 2.74919369 0.04532162 44849 1070150400 2003.11.30 00:00 2.68590000 2.67770000 2.65420000 2.69290000 2.74238476 0.04688745 43063 1070755200 2003.12.07 00:00 2.67880000 2.69640000 2.66360000 2.70080000 2.73800526 0.04658489 37265 1071360000 2003.12.14 00:00 2.69420000 2.73720000 2.68210000 2.74410000 2.73792857 0.04640301 37377 1071964800 2003.12.21 00:00 2.73540000 2.73650000 2.72350000 2.75110000 2.73779252 0.04618771 13235 1072569600 2003.12.28 00:00 2.73950000 2.71840000 2.70450000 2.73950000 2.73594561 0.04565483 25532 1073174400 2004.01.04 00:00 2.71050000 2.70450000 2.69060000 2.72450000 2.73295079 0.04495490 20564 1073779200 2004.01.11 00:00 2.70760000 2.71310000 2.68920000 2.72050000 2.73106024 0.04487685 28058 1074384000 2004.01.18 00:00 2.71640000 2.71870000 2.70840000 2.73770000 2.72988307 0.04468662 27181 1074988800 2004.01.25 00:00 2.71460000 2.70210000 2.67360000 2.72080000 2.72723707 0.04515588 33092 1075593600 2004.02.01 00:00 2.70500000 2.65640000 2.65570000 2.71800000 2.72049068 0.04719730 29912 1076198400 2004.02.08 00:00 2.67250000 2.68870000 2.65660000 2.71360000 2.71746300 0.04601815 52514 1076803200 2004.02.15 00:00 2.67830000 2.70740000 2.66320000 2.71040000 2.71650461 0.04161163 27258 1077408000 2004.02.22 00:00 2.71840000 2.71210000 2.69580000 2.75120000 2.71608513 0.03941831 45470 1078012800 2004.02.29 00:00 2.70920000 2.73090000 2.68960000 2.74710000 2.71749607 0.03346568 16425 1078617600 2004.03.07 00:00 2.72990000 2.79860000 2.67250000 2.80810000 2.72522025 0.03822972 32716 1079222400 2004.03.14 00:00 2.79950000 2.78920000 2.77340000 2.80520000 2.73131356 0.04283623 35443 1079827200 2004.03.21 00:00 2.77670000 2.78540000 2.77290000 2.81650000 2.73646465 0.04660446 11966 1080432000 2004.03.28 00:00 2.78590000 2.77670000 2.76190000 2.80160000 2.74029659 0.04609454 35934 1081036800 2004.04.04 00:00 2.78060000 2.77440000 2.76760000 2.81950000 2.74354453 0.04321011 38493 1081641600 2004.04.11 00:00 2.77530000 2.81130000 2.75970000 2.83390000 2.74999743 0.04609844 60584 1082246400 2004.04.18 00:00 2.79420000 2.81210000 2.78690000 2.85740000 2.75591196 0.04719622 64919 1082851200 2004.04.25 00:00 2.82520000 2.83960000 2.81740000 2.85950000 2.76388225 0.05125867 55750 1083456000 2004.05.02 00:00 2.83670000 2.88880000 2.82010000 2.89680000 2.77577918 0.06137357 32177 1084060800 2004.05.09 00:00 2.89380000 2.91040000 2.89070000 2.94840000 2.78860021 0.07151891 22632 1084665600 2004.05.16 00:00 2.91100000 2.93660000 2.90610000 2.94260000 2.80269543 0.08127994 16385 1085270400 2004.05.23 00:00 2.93560000 2.91300000 2.91100000 2.94930000 2.81320063 0.08515313 23496 1085875200 2004.05.30 00:00 2.91210000 2.95810000 2.88950000 2.98370000 2.82700057 0.09207673 26589 1086480000 2004.06.06 00:00 2.95360000 2.89620000 2.88110000 2.96460000 2.83359099 0.09204580 59038 1087084800 2004.06.13 00:00 2.90240000 2.93030000 2.86040000 2.93630000 2.84280137 0.09213001 45238 1087689600 2004.06.20 00:00 2.92950000 2.86830000 2.84870000 2.93560000 2.84522981 0.08287766 57947 1088294400 2004.06.27 00:00 2.86970000 2.83010000 2.81810000 2.88260000 2.84378888 0.07498849 51377 1088899200 2004.07.04 00:00 2.82560000 2.82490000 2.81170000 2.83690000 2.84198994 0.06854401 45915 1089504000 2004.07.11 00:00 2.82800000 2.84030000 2.81400000 2.85550000 2.84182899 0.06209746 57652 1090108800 2004.07.18 00:00 2.84010000 2.88140000 2.82850000 2.88440000 2.84559766 0.05698228 50505 1090713600 2004.07.25 00:00 2.88050000 2.85490000 2.84970000 2.91810000 2.84648360 0.05588420 60123 1091318400 2004.08.01 00:00 2.85810000 2.82100000 2.81590000 2.86780000 2.84405659 0.05524247 69544 1091923200 2004.08.08 00:00 2.81720000 2.77660000 2.76680000 2.82250000 2.83763215 0.05760221 42362 1092528000 2004.08.15 00:00 2.77670000 2.72070000 2.71390000 2.78070000 2.82649575 0.06568588 51924 1093132800 2004.08.22 00:00 2.71760000 2.73490000 2.71570000 2.77080000 2.81777235 0.07160850 40103 1093737600 2004.08.29 00:00 2.73860000 2.74920000 2.73410000 2.75540000 2.81124165 0.07626370 17017 1094342400 2004.09.05 00:00 2.74410000 2.74200000 2.72110000 2.75540000 2.80464721 0.08096891 59439 1094947200 2004.09.12 00:00 2.73800000 2.71270000 2.69520000 2.74250000 2.79589033 0.08720683 58042 1095552000 2004.09.19 00:00 2.71180000 2.69940000 2.68910000 2.71660000 2.78670077 0.09138497 71041 1096156800 2004.09.26 00:00 2.70080000 2.66510000 2.66220000 2.72230000 2.77511975 0.09581007 67811 1096761600 2004.10.03 00:00 2.67480000 2.63120000 2.62700000 2.67800000 2.76141311 0.09924861 62226 1097366400 2004.10.10 00:00 2.62670000 2.62310000 2.61640000 2.64480000 2.74824043 0.10262733 42092 1097971200 2004.10.17 00:00 2.62940000 2.62500000 2.61460000 2.64110000 2.73650325 0.09884495 55399 1098576000 2004.10.24 00:00 2.62110000 2.68430000 2.61920000 2.68750000 2.73153151 0.09432627 79197 1099180800 2004.10.31 00:00 2.67630000 2.67010000 2.65550000 2.69660000 2.72568089 0.08564353 15409 1099785600 2004.11.07 00:00 2.66270000 2.67620000 2.65340000 2.71100000 2.72096842 0.08111717 5355 1100390400 2004.11.14 00:00 2.67450000 2.61860000 2.60890000 2.67530000 2.71121905 0.08205147 6323 1100995200 2004.11.21 00:00 2.61320000 2.64160000 2.60900000 2.64840000 2.70458866 0.08042389 9744 1101600000 2004.11.28 00:00 2.64150000 2.69520000 2.62890000 2.69780000 2.70369450 0.07459277 11034 1102204800 2004.12.05 00:00 2.69170000 2.71930000 2.67140000 2.74490000 2.70518074 0.06325667 12879 1102809600 2004.12.12 00:00 2.71860000 2.72110000 2.69150000 2.73360000 2.70669686 0.05405844 11218 1103414400 2004.12.19 00:00 2.71950000 2.67780000 2.67550000 2.74050000 2.70394478 0.04713917 10852 1104019200 2004.12.26 00:00 2.68040000 2.67090000 2.65520000 2.70750000 2.70079766 0.04355025 10637 1104624000 2005.01.02 00:00 2.67260000 2.69070000 2.65810000 2.69920000 2.69983598 0.04298249 11680 1105228800 2005.01.09 00:00 2.69340000 2.67120000 2.66120000 2.70460000 2.69710874 0.04149809 10663 1105833600 2005.01.16 00:00 2.67150000 2.62890000 2.61960000 2.69670000 2.69061267 0.03938111 10087 1106438400 2005.01.23 00:00 2.63020000 2.65150000 2.61650000 2.65410000 2.68688765 0.03668674 9658 1107043200 2005.01.30 00:00 2.64990000 2.63970000 2.62920000 2.65470000 2.68239359 0.03532434 9662 1107648000 2005.02.06 00:00 2.64230000 2.61790000 2.60970000 2.66240000 2.67625134 0.03486931 10086 1108252800 2005.02.13 00:00 2.61780000 2.61780000 2.61280000 2.65420000 2.67068455 0.03485686 9730 1108857600 2005.02.20 00:00 2.61610000 2.65320000 2.60510000 2.65950000 2.66901935 0.03344461 9860 1109462400 2005.02.27 00:00 2.65650000 2.62390000 2.60760000 2.65790000 2.66472227 0.03246013 9584 1110067200 2005.03.06 00:00 2.62070000 2.60100000 2.58960000 2.62910000 2.65865349 0.03375865 9845 1110672000 2005.03.13 00:00 2.60110000 2.57740000 2.57270000 2.60800000 2.65091506 0.03758119 9498 1111276800 2005.03.20 00:00 2.58220000 2.61600000 2.56340000 2.62410000 2.64758981 0.03825127 9783 1111881600 2005.03.27 00:00 2.62030000 2.65240000 2.61590000 2.65830000 2.64804793 0.03770978 9853 1112486400 2005.04.03 00:00 2.65270000 2.62750000 2.61730000 2.66830000 2.64609098 0.03755357 9577 1113091200 2005.04.10 00:00 2.63160000 2.64470000 2.59820000 2.64530000 2.64595851 0.03755512 9561 1113696000 2005.04.17 00:00 2.64010000 2.61370000 2.61120000 2.66320000 2.64288627 0.03674004 9557 1114300800 2005.04.24 00:00 2.61500000 2.60810000 2.60260000 2.64730000 2.63957329 0.03334700 9425 1114905600 2005.05.01 00:00 2.60930000 2.57700000 2.57660000 2.61320000 2.63361393 0.03055170 9201 1115510400 2005.05.08 00:00 2.58130000 2.59830000 2.55670000 2.60680000 2.63025070 0.02964829 9388 1116115200 2005.05.15 00:00 2.59620000 2.57820000 2.57270000 2.61670000 2.62529349 0.02998299 9330 1116720000 2005.05.22 00:00 2.57750000 2.54970000 2.54660000 2.58250000 2.61809411 0.03015036 8977 1117324800 2005.05.29 00:00 2.55360000 2.59230000 2.54770000 2.60100000 2.61563753 0.02801011 9336 1117929600 2005.06.05 00:00 2.59060000 2.56700000 2.55040000 2.59220000 2.61100538 0.02943913 9232 1118534400 2005.06.12 00:00 2.56530000 2.55030000 2.54110000 2.56530000 2.60522392 0.03060132 9462 1119139200 2005.06.19 00:00 2.54690000 2.58480000 2.53670000 2.58630000 2.60327878 0.02985445 9378 1119744000 2005.06.26 00:00 2.57970000 2.59120000 2.56590000 2.59720000 2.60212842 0.02974041 9690 1120348800 2005.07.03 00:00 2.57550000 2.58050000 2.56240000 2.61570000 2.60006857 0.02980670 10202 1120953600 2005.07.10 00:00 2.57310000 2.60060000 2.57040000 2.62220000 2.60011918 0.02734313 9475 1121558400 2005.07.17 00:00 2.59910000 2.53300000 2.52690000 2.59950000 2.59372688 0.02973291 9977 1122163200 2005.07.24 00:00 2.53960000 2.58170000 2.53400000 2.58260000 2.59258146 0.02973554 9382 1122768000 2005.07.31 00:00 2.58380000 2.57440000 2.56450000 2.58730000 2.59084990 0.02978205 9153 1123372800 2005.08.07 00:00 2.57560000 2.56010000 2.55680000 2.58620000 2.58792133 0.02993521 9265 1123977600 2005.08.14 00:00 2.56100000 2.58660000 2.55140000 2.59040000 2.58779549 0.02622225 9236 1124582400 2005.08.21 00:00 2.58570000 2.58990000 2.57100000 2.59350000 2.58799592 0.02471691 9061 1125187200 2005.08.28 00:00 2.59450000 2.60420000 2.58310000 2.61080000 2.58953917 0.02206840 3670 1125792000 2005.09.04 00:00 2.60700000 2.59980000 2.59230000 2.61100000 2.59051639 0.02195307 3167 1126396800 2005.09.11 00:00 2.59760000 2.56670000 2.55030000 2.60030000 2.58824816 0.02108632 3143 1127001600 2005.09.18 00:00 2.57100000 2.58140000 2.56570000 2.59180000 2.58759596 0.02069800 3449 1127606400 2005.09.25 00:00 2.58100000 2.55030000 2.53940000 2.60210000 2.58404396 0.02057732 3516 1128211200 2005.10.02 00:00 2.54130000 2.52990000 2.51700000 2.55350000 2.57888739 0.02210010 3393 1128816000 2005.10.09 00:00 2.53040000 2.53750000 2.50030000 2.54030000 2.57494574 0.02239323 5076 1129420800 2005.10.16 00:00 2.53500000 2.52530000 2.50450000 2.53950000 2.57021757 0.02414437 4649 1130025600 2005.10.23 00:00 2.52380000 2.51850000 2.50930000 2.53600000 2.56529209 0.02668394 8316 1130630400 2005.10.30 00:00 2.52230000 2.56500000 2.52010000 2.57400000 2.56526427 0.02647554 7511 1131235200 2005.11.06 00:00 2.55760000 2.53260000 2.52750000 2.57270000 2.56215339 0.02731511 7051 1131840000 2005.11.13 00:00 2.53690000 2.49920000 2.49280000 2.56000000 2.55615783 0.03037308 7088 1132444800 2005.11.20 00:00 2.49650000 2.46000000 2.45840000 2.50150000 2.54699994 0.03761451 6330 1133049600 2005.11.27 00:00 2.46320000 2.42830000 2.42640000 2.46520000 2.53569518 0.04567111 7900 1133654400 2005.12.04 00:00 2.42880000 2.49590000 2.41360000 2.50390000 2.53190516 0.04737881 8437 1134259200 2005.12.11 00:00 2.49200000 2.56530000 2.48390000 2.57180000 2.53508563 0.04596315 9980 1134864000 2005.12.18 00:00 2.56480000 2.57620000 2.54300000 2.59450000 2.53900128 0.04547779 9935 1135468800 2005.12.25 00:00 2.57430000 2.51850000 2.51000000 2.57450000 2.53704878 0.04561547 7167 1136073600 2006.01.01 00:00 2.51860000 2.55910000 2.51860000 2.57110000 2.53914889 0.04442496 7429 1136678400 2006.01.08 00:00 2.55690000 2.54140000 2.52180000 2.56110000 2.53936328 0.04296150 7834 1137283200 2006.01.15 00:00 2.54000000 2.60720000 2.52720000 2.60800000 2.54582392 0.04388820 7875 1137888000 2006.01.22 00:00 2.60230000 2.59430000 2.58930000 2.63630000 2.55044069 0.04466512 8432 1138492800 2006.01.29 00:00 2.59820000 2.56280000 2.56070000 2.60350000 2.55161777 0.04495993 7030 1139097600 2006.02.05 00:00 2.56310000 2.56980000 2.55360000 2.58520000 2.55334941 0.04525154 7893 1139702400 2006.02.12 00:00 2.56950000 2.60430000 2.55630000 2.62020000 2.55820185 0.04831619 7214 1140307200 2006.02.19 00:00 2.60580000 2.63160000 2.59690000 2.65510000 2.56519215 0.05293615 14043 1140912000 2006.02.26 00:00 2.64950000 2.63530000 2.61440000 2.65170000 2.57186909 0.05712601 15141 1141516800 2006.03.05 00:00 2.63690000 2.69110000 2.63290000 2.70590000 2.58322441 0.06567918 17816 1142121600 2006.03.12 00:00 2.68790000 2.76650000 2.68090000 2.78310000 2.60067923 0.08088535 16831 1142726400 2006.03.19 00:00 2.76570000 2.86120000 2.76570000 2.86370000 2.62549073 0.10613442 16484 1143331200 2006.03.26 00:00 2.85440000 2.81930000 2.81560000 2.90680000 2.64394876 0.11839062 17096 1143936000 2006.04.02 00:00 2.82400000 2.86520000 2.80630000 2.89990000 2.66502030 0.13026137 17289 1144540800 2006.04.09 00:00 2.86180000 2.83430000 2.79600000 2.87360000 2.68114218 0.13222150 25408 1145145600 2006.04.16 00:00 2.83660000 2.81200000 2.80260000 2.85090000 2.69360483 0.12623427 50497 1145750400 2006.04.23 00:00 2.81410000 2.85400000 2.80760000 2.86980000 2.70888056 0.12694707 59580 1146355200 2006.04.30 00:00 2.85760000 2.89330000 2.85130000 2.90100000 2.72644432 0.13327263 63192 1146960000 2006.05.07 00:00 2.89910000 3.01440000 2.89300000 3.03080000 2.75386867 0.14944987 70932 1147564800 2006.05.14 00:00 3.01120000 3.02600000 3.00380000 3.05880000 2.77978594 0.15749974 70753 1148169600 2006.05.21 00:00 3.03190000 2.92800000 2.91150000 3.05260000 2.79390156 0.15604959 69078 1148774400 2006.05.28 00:00 2.92810000 2.98550000 2.92140000 2.99380000 2.81214903 0.15465941 56407 1149379200 2006.06.04 00:00 2.98260000 2.90480000 2.89930000 2.98740000 2.82097293 0.15056526 55236 1149984000 2006.06.11 00:00 2.90710000 2.99280000 2.90470000 3.00040000 2.83733742 0.14872323 58645 1150588800 2006.06.18 00:00 3.00410000 2.99050000 2.95700000 3.01290000 2.85192433 0.14083070 58374 1151193600 2006.06.25 00:00 2.99340000 3.03310000 2.98640000 3.06570000 2.86917915 0.13270968 57583 1151798400 2006.07.02 00:00 3.03380000 3.02590000 3.01430000 3.04470000 2.88410495 0.12362921 49515 1152403200 2006.07.09 00:00 3.02660000 2.95830000 2.95390000 3.02950000 2.89117114 0.11078562 52977 1153008000 2006.07.16 00:00 2.95970000 2.97630000 2.90250000 2.98310000 2.89927865 0.09537489 56374 1153612800 2006.07.23 00:00 2.97670000 3.01610000 2.93690000 3.02260000 2.91040450 0.08425723 51732 1154217600 2006.07.30 00:00 3.00930000 3.04730000 3.00310000 3.06680000 2.92344216 0.07968192 57007 1154822400 2006.08.06 00:00 3.04210000 2.98260000 2.97320000 3.06710000 2.92907624 0.07801074 57136 1155427200 2006.08.13 00:00 2.99080000 2.93880000 2.93090000 3.00620000 2.93000232 0.07377420 54214 1156032000 2006.08.20 00:00 2.93940000 2.96490000 2.93800000 2.98100000 2.93332590 0.07149977 53903 1156636800 2006.08.27 00:00 2.96430000 2.90850000 2.89550000 2.97680000 2.93096153 0.06926042 46477 1157241600 2006.09.03 00:00 2.90890000 2.92560000 2.88650000 2.95360000 2.93045091 0.06425947 46728 1157846400 2006.09.10 00:00 2.92760000 2.83470000 2.82460000 2.93840000 2.92133178 0.07107709 50684 1158451200 2006.09.17 00:00 2.82920000 2.87090000 2.81720000 2.89810000 2.91652875 0.07479564 69852 1159056000 2006.09.24 00:00 2.87140000 2.86690000 2.82520000 2.88690000 2.91180220 0.07524123 76701 1159660800 2006.10.01 00:00 2.87560000 2.83930000 2.81870000 2.88180000 2.90489723 0.07642546 78007 1160265600 2006.10.08 00:00 2.83810000 2.82350000 2.80330000 2.85780000 2.89714511 0.08256317 73140 1160870400 2006.10.15 00:00 2.82150000 2.81570000 2.80490000 2.83690000 2.88938844 0.08612917 77209 1161475200 2006.10.22 00:00 2.81540000 2.86170000 2.80680000 2.88680000 2.88675144 0.08766518 78108 1162080000 2006.10.29 00:00 2.86610000 2.83620000 2.82520000 2.87200000 2.88193702 0.08746541 75604 1162684800 2006.11.05 00:00 2.83760000 2.86660000 2.82970000 2.87920000 2.88047635 0.08476411 75981 1163289600 2006.11.12 00:00 2.87300000 2.84970000 2.83130000 2.88580000 2.87754527 0.07906999 76625 1163894400 2006.11.19 00:00 2.84470000 2.87500000 2.82590000 2.88680000 2.87730286 0.07186304 65569 1164499200 2006.11.26 00:00 2.88230000 2.87990000 2.85870000 2.89830000 2.87755021 0.06946891 70840 1165104000 2006.12.03 00:00 2.88220000 2.84300000 2.82780000 2.88560000 2.87425971 0.06712847 60619 1165708800 2006.12.10 00:00 2.84990000 2.82900000 2.82240000 2.86130000 2.86994926 0.06079936 58574 1166313600 2006.12.17 00:00 2.83470000 2.79600000 2.79030000 2.83780000 2.86290648 0.04953408 52748 1166918400 2006.12.24 00:00 2.80280000 2.77270000 2.76940000 2.81820000 2.85431538 0.04654915 26996 1167523200 2006.12.31 00:00 2.77460000 2.80530000 2.75120000 2.81340000 2.84964725 0.04406764 45869 1168128000 2007.01.07 00:00 2.80300000 2.83280000 2.79700000 2.83700000 2.84804275 0.03584613 59244 1168732800 2007.01.14 00:00 2.82710000 2.83590000 2.81430000 2.85400000 2.84688630 0.03315545 51642 1169337600 2007.01.21 00:00 2.83920000 2.81600000 2.79620000 2.84160000 2.84394475 0.02812218 59867 1169942400 2007.01.28 00:00 2.81870000 2.88670000 2.80560000 2.90560000 2.84801668 0.03042286 59796 1170547200 2007.02.04 00:00 2.87090000 2.85620000 2.84520000 2.90500000 2.84879604 0.03027783 53402 1171152000 2007.02.11 00:00 2.85570000 2.79350000 2.79110000 2.85700000 2.84352975 0.03071497 52684 1171756800 2007.02.18 00:00 2.79000000 2.77940000 2.75770000 2.79300000 2.83742216 0.03245998 46937 1172361600 2007.02.25 00:00 2.77180000 2.82890000 2.75490000 2.84540000 2.83661052 0.03226587 64690 1172966400 2007.03.04 00:00 2.82130000 2.79340000 2.79160000 2.85450000 2.83249523 0.03302583 69055 1179014400 2007.05.13 00:00 2.70030000 2.70130000 2.67440000 2.71490000 2.82000045 0.04300434 58989 1215302400 2008.07.06 00:00 2.61130000 2.61010000 2.59340000 2.63350000 2.80000993 0.06435608 86868 1230422400 2008.12.28 00:00 2.52860000 2.48190000 2.45320000 3.01380000 2.76971375 0.09743254 41011 1249171200 2009.08.02 00:00 2.53040000 2.48170000 2.44560000 3.01380000 2.74228387 0.11983171 65321 1249776000 2009.08.09 00:00 2.49010000 2.43770000 2.40730000 3.01380000 2.71327588 0.13994556 51171 1250380800 2009.08.16 00:00 2.44350000 2.41820000 2.41070000 2.46040000 2.68517341 0.15581704 51466 1250985600 2009.08.23 00:00 2.41110000 2.37610000 2.36140000 2.41390000 2.65573785 0.17303186 45576 1251590400 2009.08.30 00:00 2.37600000 2.38320000 2.36570000 2.42260000 2.62978187 0.18523473 48265 1252195200 2009.09.06 00:00 2.37900000 2.35260000 2.35260000 2.39020000 2.60338359 0.19793774 37690 1252800000 2009.09.13 00:00 2.36340000 2.29240000 2.28830000 2.38180000 2.57376611 0.21335172 34360 1253404800 2009.09.20 00:00 2.28750000 2.21600000 2.21400000 2.30170000 2.53969314 0.22973889 37036 1254009600 2009.09.27 00:00 2.22180000 2.22540000 2.19480000 2.24060000 2.50976046 0.23797555 38749 1254614400 2009.10.04 00:00 2.22120000 2.15580000 2.14680000 2.23120000 2.47604994 0.24707324 33798 1255219200 2009.10.11 00:00 2.15640000 2.20720000 2.12900000 2.21500000 2.45044519 0.24793955 37840 1255824000 2009.10.18 00:00 2.20780000 2.15940000 2.15640000 2.21110000 2.42272660 0.24179070 40031 1256428800 2009.10.25 00:00 2.15890000 2.29000000 2.15320000 2.29590000 2.41008597 0.22533957 47321 1257033600 2009.11.01 00:00 2.29080000 2.28930000 2.25860000 2.31060000 2.39858254 0.21120964 44633 1257638400 2009.11.08 00:00 2.26530000 2.24170000 2.23200000 2.28380000 2.38364135 0.19689695 30459 1258243200 2009.11.15 00:00 2.24810000 2.27730000 2.24040000 2.29030000 2.37351360 0.17099096 28998 1258848000 2009.11.22 00:00 2.27890000 2.31940000 2.25780000 2.33320000 2.36835993 0.14251443 42257 1259452800 2009.11.29 00:00 2.31100000 2.29800000 2.27020000 2.31620000 2.36165898 0.12036698 34838 1260057600 2009.12.06 00:00 2.29300000 2.24100000 2.22020000 2.30790000 2.35016765 0.10493224 37343 1260662400 2009.12.13 00:00 2.23910000 2.26860000 2.23210000 2.28530000 2.34239930 0.09850419 32273 1261267200 2009.12.20 00:00 2.26550000 2.25870000 2.25840000 2.28770000 2.33442794 0.09076309 18860 1261872000 2009.12.27 00:00 2.26220000 2.22290000 2.20560000 2.26220000 2.32380623 0.08467438 16042 1262476800 2010.01.03 00:00 2.22330000 2.17260000 2.16030000 2.23630000 2.30940564 0.07940804 28138 1263081600 2010.01.10 00:00 2.17040000 2.20280000 2.16430000 2.21620000 2.29925272 0.07499137 25317 1263686400 2010.01.17 00:00 2.21520000 2.26890000 2.20380000 2.28140000 2.29636198 0.07091863 31246 1264291200 2010.01.24 00:00 2.26080000 2.27870000 2.24640000 2.29810000 2.29467989 0.06866305 34570 1264896000 2010.01.31 00:00 2.27500000 2.26730000 2.23740000 2.29840000 2.29207228 0.06700280 37313 1265500800 2010.02.07 00:00 2.26380000 2.25000000 2.22320000 2.28410000 2.28806540 0.06265266 36547 1266105600 2010.02.14 00:00 2.25180000 2.21100000 2.20510000 2.25220000 2.28072584 0.05859547 27128 1266710400 2010.02.21 00:00 2.20690000 2.18210000 2.16870000 2.24300000 2.27133290 0.05062634 30701 1267315200 2010.02.28 00:00 2.16710000 2.17040000 2.12900000 2.19520000 2.26172024 0.04923566 30876 1267920000 2010.03.07 00:00 2.17350000 2.16510000 2.10610000 2.17350000 2.25251831 0.04606672 24015 1268524800 2010.03.14 00:00 2.15720000 2.11890000 2.11500000 2.16370000 2.23979276 0.05163963 21345 1269129600 2010.03.21 00:00 2.12010000 2.11470000 2.09080000 2.14080000 2.22787916 0.05614122 23025 1269734400 2010.03.28 00:00 2.11320000 2.15220000 2.10610000 2.16330000 2.22067162 0.05827766 18480 1270339200 2010.04.04 00:00 2.16050000 2.14380000 2.14210000 2.17590000 2.21335052 0.05922128 18469 1270944000 2010.04.11 00:00 2.14890000 2.16690000 2.14420000 2.17890000 2.20892666 0.05497781 20824 1271548800 2010.04.18 00:00 2.15890000 2.14230000 2.14080000 2.17440000 2.20258126 0.05266965 22912 1272153600 2010.04.25 00:00 2.14610000 2.09960000 2.08500000 2.15200000 2.19277352 0.05600311 23949 1272758400 2010.05.02 00:00 2.10610000 2.07160000 2.03660000 2.11170000 2.18123319 0.05908632 44014 1273363200 2010.05.09 00:00 2.06350000 2.05440000 2.03520000 2.09470000 2.16915384 0.06275260 38162 1273968000 2010.05.16 00:00 2.05270000 2.12900000 2.03290000 2.16320000 2.16532966 0.06229568 72391 1274572800 2010.05.23 00:00 2.13500000 2.12840000 2.11950000 2.18160000 2.16181255 0.06295010 53142 1275177600 2010.05.30 00:00 2.12500000 2.15310000 2.11320000 2.18500000 2.16098278 0.06233674 45684 1275782400 2010.06.06 00:00 2.15400000 2.10720000 2.10100000 2.20210000 2.15586061 0.05845144 49268 1276387200 2010.06.13 00:00 2.10790000 2.09600000 2.09370000 2.13580000 2.15015960 0.05257005 32533 1276992000 2010.06.20 00:00 2.08350000 2.10510000 2.07350000 2.12900000 2.14586821 0.04575872 36007 1277596800 2010.06.27 00:00 2.10440000 2.20690000 2.10250000 2.21050000 2.15168076 0.04344184 38427 1278201600 2010.07.04 00:00 2.20680000 2.11750000 2.11520000 2.21500000 2.14842545 0.04058714 27113 1278806400 2010.07.11 00:00 2.11930000 2.15080000 2.10330000 2.15830000 2.14865160 0.03999278 29349 1279411200 2010.07.18 00:00 2.15490000 2.11960000 2.09850000 2.17470000 2.14588478 0.03881589 31538 1280016000 2010.07.25 00:00 2.12050000 2.16050000 2.09760000 2.16980000 2.14727671 0.03941587 32319 1280620800 2010.08.01 00:00 2.16180000 2.17270000 2.15080000 2.19260000 2.14969797 0.04046055 27906 1281225600 2010.08.08 00:00 2.17570000 2.20740000 2.17540000 2.21100000 2.15519340 0.04407126 31277 1281830400 2010.08.15 00:00 2.20610000 2.19660000 2.17220000 2.22470000 2.15913689 0.04680572 32226 1282435200 2010.08.22 00:00 2.20110000 2.18330000 2.17230000 2.21990000 2.16143814 0.04804932 32421 1283040000 2010.08.29 00:00 2.17500000 2.14190000 2.13820000 2.20940000 2.15957736 0.04732412 26421 1283644800 2010.09.05 00:00 2.14560000 2.10640000 2.10480000 2.15170000 2.15451285 0.04633352 21906 1284249600 2010.09.12 00:00 2.09900000 2.15230000 2.09740000 2.16310000 2.15430210 0.04460233 24207 1284854400 2010.09.19 00:00 2.15060000 2.15380000 2.11170000 2.16060000 2.15425428 0.04057386 25219 1285459200 2010.09.26 00:00 2.14840000 2.12280000 2.12110000 2.16270000 2.15125864 0.03397171 26546 1286064000 2010.10.03 00:00 2.12140000 2.11080000 2.09760000 2.14690000 2.14740544 0.03427982 19975 1286668800 2010.10.10 00:00 2.10700000 2.11380000 2.07330000 2.12420000 2.14420492 0.03466233 32312 1287273600 2010.10.17 00:00 2.11080000 2.09920000 2.09100000 2.12270000 2.13991873 0.03593971 38572 1287878400 2010.10.24 00:00 2.09030000 2.09210000 2.07950000 2.12760000 2.13536457 0.03712513 31107 1288483200 2010.10.31 00:00 2.09540000 2.03290000 2.02920000 2.10170000 2.12560604 0.04426217 23941 1289088000 2010.11.07 00:00 2.03950000 2.08270000 2.03550000 2.09020000 2.12151975 0.04618916 28522 1289692800 2010.11.14 00:00 2.07700000 2.05020000 2.04920000 2.09620000 2.11472739 0.04650163 21476 1290297600 2010.11.21 00:00 2.04870000 2.07760000 2.04220000 2.09420000 2.11119145 0.04822632 24430 1290902400 2010.11.28 00:00 2.07200000 2.05750000 2.05490000 2.10100000 2.10607798 0.05025080 25520 1291507200 2010.12.05 00:00 2.06280000 2.11200000 2.05760000 2.12270000 2.10664198 0.05000874 21726 1292112000 2010.12.12 00:00 2.11560000 2.10760000 2.08720000 2.12040000 2.10673322 0.04851492 20866 1292716800 2010.12.19 00:00 2.10700000 2.05930000 2.05410000 2.11030000 2.10221577 0.04822582 14990 1293321600 2010.12.26 00:00 2.06560000 1.99950000 1.99220000 2.06600000 2.09243332 0.04902629 18473 1293926400 2011.01.02 00:00 2.00380000 2.04480000 1.98580000 2.05430000 2.08789681 0.04492864 19313 1294531200 2011.01.09 00:00 2.04560000 2.06960000 2.03740000 2.07270000 2.08615426 0.03985347 19742 1295136000 2011.01.16 00:00 2.06560000 2.10810000 2.05210000 2.11460000 2.08824433 0.03814599 19582 1295740800 2011.01.23 00:00 2.10980000 2.04970000 2.04200000 2.11130000 2.08457344 0.03874554 21719 1296345600 2011.01.30 00:00 2.05720000 2.09110000 2.04910000 2.10730000 2.08519502 0.03574762 18846 1296950400 2011.02.06 00:00 2.09150000 2.10300000 2.06450000 2.12290000 2.08689073 0.03288719 18421 1297555200 2011.02.13 00:00 2.11330000 2.13220000 2.11050000 2.15210000 2.09120590 0.03464893 19297 1298160000 2011.02.20 00:00 2.12870000 2.14320000 2.12010000 2.18040000 2.09615772 0.03793543 24110 1298764800 2011.02.27 00:00 2.14520000 2.20160000 2.13270000 2.21280000 2.10619984 0.04785831 20752 1299369600 2011.03.06 00:00 2.20680000 2.16410000 2.15090000 2.21470000 2.11171414 0.05173344 20057 1299974400 2011.03.13 00:00 2.16860000 2.21920000 2.16700000 2.25200000 2.12195089 0.06062773 38701 1300579200 2011.03.20 00:00 2.22180000 2.12760000 2.12110000 2.22350000 2.12248890 0.05748644 18848 1301184000 2011.03.27 00:00 2.12400000 2.09640000 2.09140000 2.13370000 2.12000424 0.05619197 17217 1301788800 2011.04.03 00:00 2.09620000 2.09220000 2.08590000 2.12410000 2.11735622 0.05355872 18367 1302393600 2011.04.10 00:00 2.08900000 2.04040000 2.03620000 2.10130000 2.11002706 0.05384165 20774 1302998400 2011.04.17 00:00 2.03850000 2.05640000 2.03620000 2.07520000 2.10491972 0.05326929 18588 1303603200 2011.04.24 00:00 2.06100000 2.06180000 2.03660000 2.08590000 2.10081308 0.05377090 18757 1304208000 2011.05.01 00:00 2.06400000 2.06780000 2.05050000 2.10000000 2.09766897 0.05408914 28491 1304812800 2011.05.08 00:00 2.06670000 2.05510000 2.04000000 2.07940000 2.09361479 0.05428698 25368 1305417600 2011.05.15 00:00 2.06420000 2.03718000 2.03412000 2.09118000 2.08824005 0.05234752 279918 1306022400 2011.05.22 00:00 2.04379000 2.01828000 2.00348000 2.05367000 2.08157718 0.05521232 371605 1306627200 2011.05.29 00:00 2.01519000 2.00858000 1.98868000 2.02088000 2.07462507 0.05936755 310424 1307232000 2011.06.05 00:00 2.01319000 1.97388000 1.96678000 2.01798000 2.06503030 0.06561414 289133 1307836800 2011.06.12 00:00 1.97859000 1.99078000 1.97488000 2.02108000 2.05795884 0.06991408 345719 1308441600 2011.06.19 00:00 1.99484000 1.97178000 1.96019000 2.00878000 2.04975134 0.07484621 338374 1309046400 2011.06.26 00:00 1.97454000 1.93918000 1.92692000 1.99348000 2.03922073 0.08127961 339232 1309651200 2011.07.03 00:00 1.93949000 1.91748000 1.91343000 1.99348000 2.02762638 0.08666979 282151 1310256000 2011.07.10 00:00 1.91764000 1.90804000 1.90058000 1.99348000 2.01623720 0.09021479 400939 1310860800 2011.07.17 00:00 1.90416000 1.88449000 1.87806000 1.91425000 2.00368985 0.08848671 301825 1311465600 2011.07.24 00:00 1.88991000 1.86750000 1.86469000 1.89513000 1.99071938 0.08931142 289742 1312070400 2011.07.31 00:00 1.86529000 1.94299000 1.85439000 1.96735000 1.98617373 0.07491062 420246 1312675200 2011.08.07 00:00 1.95479000 1.95529000 1.93179000 2.04239000 1.98323242 0.06866983 468171 1313280000 2011.08.14 00:00 1.95554000 2.01144000 1.93936000 2.01667000 1.98591886 0.06391933 349922 1313884800 2011.08.21 00:00 2.01254000 1.94679000 1.93888000 2.01949000 1.98219230 0.05989813 293208 1314489600 2011.08.28 00:00 1.94289000 1.91189000 1.89751000 1.94869000 1.97549684 0.06026504 311288 1315094400 2011.09.04 00:00 1.91207000 1.93169000 1.90569000 1.94629000 1.97132476 0.05807683 412499 1315699200 2011.09.11 00:00 1.92774000 1.90458000 1.89574000 1.94682000 1.96496812 0.05577853 497733 1316304000 2011.09.18 00:00 1.90694000 1.99012000 1.89540000 2.00036000 1.96736354 0.05149355 547344 1316908800 2011.09.25 00:00 1.99244000 2.04599000 1.97131000 2.04723000 1.97485177 0.05266544 574965 1317513600 2011.10.02 00:00 2.04194000 2.02167000 1.98235000 2.05889000 1.97931065 0.05354434 530662 1318118400 2011.10.09 00:00 2.02540000 1.96371000 1.96248000 2.02609000 1.97782487 0.05226280 428319 1318723200 2011.10.16 00:00 1.97266000 1.98595000 1.95823000 2.00082000 1.97859869 0.05221131 480508 1319328000 2011.10.23 00:00 1.98707000 1.96414000 1.95104000 2.01546000 1.97722168 0.05163465 437521 1319932800 2011.10.30 00:00 1.96621000 2.01934000 1.96010000 2.03515000 1.98123295 0.05428077 521542 1320537600 2011.11.06 00:00 2.01489000 2.04478000 2.00639000 2.05677000 1.98728505 0.05885124 461488 1321142400 2011.11.13 00:00 2.02939000 2.08850000 2.02870000 2.08938000 1.99692457 0.06615430 421167 1321747200 2011.11.20 00:00 2.08545000 2.08334000 2.07964000 2.10450000 2.00515461 0.06989751 376158 1322352000 2011.11.27 00:00 2.06223000 2.00659000 2.00145000 2.07117000 2.00529131 0.06649434 355026 1322956800 2011.12.04 00:00 1.99863000 2.02006000 1.99499000 2.04192000 2.00669785 0.06132634 444080 1323561600 2011.12.11 00:00 2.01919000 2.04004000 2.01909000 2.07094000 2.00987330 0.05421050 424647 1324166400 2011.12.18 00:00 2.03669000 2.01198000 2.01097000 2.05412000 2.01007393 0.05215726 336321 1324771200 2011.12.25 00:00 2.01384000 1.99939000 1.98652000 2.03277000 2.00905642 0.05055435 176726 1325376000 2012.01.01 00:00 1.99121000 1.97579000 1.97123000 1.99729000 2.00588819 0.05049367 293847 1325980800 2012.01.08 00:00 1.97811000 1.92632000 1.92071000 1.98003000 1.99831026 0.05109915 368125 1326585600 2012.01.15 00:00 1.92719000 1.93062000 1.90391000 1.93448000 1.99186357 0.05000876 352827 1327190400 2012.01.22 00:00 1.92910000 1.90652000 1.90239000 1.93742000 1.98373561 0.05315054 366119 1327795200 2012.01.29 00:00 1.91043000 1.89305000 1.88487000 1.92138000 1.97509889 0.05663498 363917 1328400000 2012.02.05 00:00 1.89522000 1.90556000 1.88651000 1.91358000 1.96847614 0.06083860 369004 1329004800 2012.02.12 00:00 1.90343000 1.90082000 1.86322000 1.90558000 1.96203269 0.06226251 391945 1329609600 2012.02.19 00:00 1.88599000 1.89855000 1.87549000 1.90246000 1.95598672 0.06428822 338160 1330214400 2012.02.26 00:00 1.89814000 1.90853000 1.88080000 1.91278000 1.95146704 0.06662849 368263 1330819200 2012.03.04 00:00 1.90810000 1.90779000 1.90307000 1.94879000 1.94730732 0.06826393 342840 1331424000 2012.03.11 00:00 1.91349000 1.92130000 1.90078000 1.94233000 1.94483043 0.06924889 313851 1332028800 2012.03.18 00:00 1.91930000 1.93914000 1.91404000 1.96701000 1.94428848 0.06739487 309537 1332633600 2012.03.25 00:00 1.94165000 1.95586000 1.93469000 1.95759000 1.94539053 0.06331070 311232 1333238400 2012.04.01 00:00 1.94462000 1.93559000 1.93349000 1.96133000 1.94445715 0.05481557 252426 1333843200 2012.04.08 00:00 1.93928000 1.92527000 1.91680000 1.95064000 1.94262980 0.04544950 257580 1334448000 2012.04.15 00:00 1.92149000 1.96880000 1.92096000 1.98100000 1.94512220 0.04355440 290179 1335052800 2012.04.22 00:00 1.97257000 1.97812000 1.96943000 1.99470000 1.94826485 0.04127456 255628 1335657600 2012.04.29 00:00 1.97811000 2.02910000 1.97572000 2.03711000 1.95596344 0.04221091 263665 1336262400 2012.05.06 00:00 2.03364000 2.05262000 2.02838000 2.06154000 1.96516882 0.04915850 264363 1336867200 2012.05.13 00:00 2.05266000 2.09076000 2.05234000 2.10084000 1.97712989 0.06092842 293256 1337472000 2012.05.20 00:00 2.08538000 2.07631000 2.06124000 2.10516000 1.98657561 0.06897781 274406 1338076800 2012.05.27 00:00 2.06614000 2.03742000 2.03136000 2.07004000 1.99141793 0.07074612 277362 1338681600 2012.06.03 00:00 2.03811000 2.00765000 2.00296000 2.04548000 1.99296385 0.07019192 305645 1339286400 2012.06.10 00:00 1.99487000 1.99350000 1.97454000 2.01661000 1.99301491 0.06749829 301907 1339891200 2012.06.17 00:00 1.98405000 1.96900000 1.96010000 1.98902000 1.99072777 0.06313119 292413 1340496000 2012.06.24 00:00 1.96955000 1.95809000 1.95438000 1.98168000 1.98761941 0.05978117 1064470 1341100800 2012.07.01 00:00 1.95785000 1.93948000 1.92912000 1.95900000 1.98303471 0.05670091 944455 1341705600 2012.07.08 00:00 1.94065000 1.95547000 1.94003000 1.96105000 1.98040950 0.05360859 971570 1342310400 2012.07.15 00:00 1.95141000 1.95258000 1.95084000 1.96858000 1.97775907 0.05155090 895578 1342915200 2012.07.22 00:00 1.95709000 1.94318000 1.94052000 1.98256000 1.97446582 0.05007727 781759 1343520000 2012.07.29 00:00 1.94182000 1.90784000 1.90449000 1.94764000 1.96812051 0.05204671 187373 1344124800 2012.08.05 00:00 1.90742000 1.92700000 1.89605000 1.93268000 1.96420427 0.05349037 161393 1344729600 2012.08.12 00:00 1.93158000 1.94344000 1.92934000 1.94989000 1.96222672 0.05425813 129290 1345334400 2012.08.19 00:00 1.94562000 1.94849000 1.93317000 1.95853000 1.96091846 0.05446704 131220 1345939200 2012.08.26 00:00 1.94520000 1.97251000 1.94436000 1.98365000 1.96202242 0.05350939 159133 1346544000 2012.09.02 00:00 1.98277000 1.97049000 1.96917000 2.00671000 1.96282885 0.05321578 204073 1347148800 2012.09.09 00:00 1.97210000 1.95709000 1.93649000 1.97869000 1.96228230 0.05331692 161863 1347753600 2012.09.16 00:00 1.95339000 1.95859000 1.95119000 1.97089000 1.96193065 0.05129694 183277 1348358400 2012.09.23 00:00 1.95510000 1.94519000 1.94259000 1.97906000 1.96033630 0.04765559 215712 1348963200 2012.09.30 00:00 1.94719000 1.97431000 1.93679000 1.97730000 1.96166713 0.03761186 197921 1349568000 2012.10.07 00:00 1.97409000 1.96750000 1.94705000 1.97559000 1.96222264 0.02756380 181590 1350172800 2012.10.14 00:00 1.96542000 1.95979000 1.95562000 1.98479000 1.96199096 0.02179954 178530 1350777600 2012.10.21 00:00 1.96409000 1.95606000 1.94750000 1.97605000 1.96142611 0.01910864 172848 1351382400 2012.10.28 00:00 1.95725000 1.94090000 1.93615000 1.96659000 1.95947124 0.01740993 107111 1351987200 2012.11.04 00:00 1.94219000 1.95229000 1.92689000 1.96549000 1.95878731 0.01705076 142251 1352592000 2012.11.11 00:00 1.95070000 1.95417000 1.93512000 1.96649000 1.95834757 0.01689363 130677 1353196800 2012.11.18 00:00 1.95206000 1.94539000 1.93888000 1.96459000 1.95711351 0.01615222 112707 1353801600 2012.11.25 00:00 1.94676000 1.95184000 1.93699000 1.95908000 1.95661127 0.01602172 128424 1354406400 2012.12.02 00:00 1.95107000 1.92453000 1.92189000 1.96280000 1.95355592 0.01662715 129972 1355011200 2012.12.09 00:00 1.92549000 1.91018000 1.90648000 1.92819000 1.94942488 0.01842429 108964 1355616000 2012.12.16 00:00 1.91048000 1.96195000 1.90864000 1.97405000 1.95061774 0.01607154 175540 1356220800 2012.12.23 00:00 1.95959000 1.97187000 1.95527000 1.97815000 1.95264177 0.01568785 96391 1356825600 2012.12.30 00:00 1.97230000 1.93184000 1.93018000 1.97744000 1.95066065 0.01636644 124292 1357430400 2013.01.06 00:00 1.93469000 1.92704000 1.89993000 1.93549000 1.94841106 0.01746862 148197 1358035200 2013.01.13 00:00 1.92194000 1.89796000 1.89613000 1.92833000 1.94360620 0.02054329 218516 1358640000 2013.01.20 00:00 1.89369000 1.88422000 1.87461000 1.90206000 1.93795037 0.02438331 158895 1359244800 2013.01.27 00:00 1.88639000 1.85632000 1.85561000 1.90305000 1.93017605 0.03130335 177547 1359849600 2013.02.03 00:00 1.85019000 1.88860000 1.84872000 1.89534000 1.92621643 0.03287268 186048 1360454400 2013.02.10 00:00 1.88849000 1.83585000 1.81511000 1.89772000 1.91761010 0.04004687 190622 1361059200 2013.02.17 00:00 1.83549000 1.81020000 1.80892000 1.84003000 1.90738057 0.04693130 228133 1361664000 2013.02.24 00:00 1.80190000 1.82147000 1.79568000 1.84329000 1.89919861 0.05067688 241886 1362268800 2013.03.03 00:00 1.82709000 1.81500000 1.80409000 1.83539000 1.89117969 0.05409816 214488 1362873600 2013.03.10 00:00 1.81889000 1.82557000 1.79896000 1.84497000 1.88493115 0.05554399 216428 1363478400 2013.03.17 00:00 1.83714000 1.82249000 1.81508000 1.84549000 1.87898437 0.05720053 177046 1364083200 2013.03.24 00:00 1.82448000 1.81387000 1.80338000 1.82777000 1.87278301 0.05796125 175557 1364688000 2013.03.31 00:00 1.81558000 1.81887000 1.79042000 1.82767000 1.86764843 0.05728746 191035 1365292800 2013.04.07 00:00 1.81758000 1.78577000 1.77050000 1.82578000 1.85985049 0.05878422 196268 1365897600 2013.04.14 00:00 1.78968000 1.80847000 1.78512000 1.82398000 1.85495711 0.05696250 239640 1366502400 2013.04.21 00:00 1.81307000 1.82407000 1.79269000 1.82698000 1.85201548 0.05560706 227262 1367107200 2013.04.28 00:00 1.82548000 1.82348000 1.80539000 1.83998000 1.84929781 0.05471819 201309 1367712000 2013.05.05 00:00 1.82194000 1.84927000 1.81335000 1.85966000 1.84929516 0.04857532 208625 1368316800 2013.05.12 00:00 1.85258000 1.87899000 1.84287000 1.88472000 1.85212324 0.04097855 229819 1368921600 2013.05.19 00:00 1.87758000 1.86827000 1.84509000 1.87899000 1.85366103 0.03749149 247756 1369526400 2013.05.26 00:00 1.86743000 1.90967000 1.84797000 1.91288000 1.85899522 0.03803873 234636 1370131200 2013.06.02 00:00 1.90718000 1.97268000 1.88923000 1.97627000 1.86982234 0.04922712 298203 1370736000 2013.06.09 00:00 1.98273000 1.95188000 1.92639000 2.00297000 1.87763736 0.05599579 290070 1371340800 2013.06.16 00:00 1.95253000 1.98829000 1.93754000 2.00559000 1.88817570 0.06557239 269437 1371945600 2013.06.23 00:00 1.98869000 1.96150000 1.94391000 2.00258000 1.89515897 0.07085795 287076 1372550400 2013.06.30 00:00 1.96918000 1.93168000 1.90261000 1.97490000 1.89863716 0.07169375 254700 1373155200 2013.07.07 00:00 1.93143000 1.94049000 1.88603000 1.94767000 1.90262315 0.07124611 261724 1373760000 2013.07.14 00:00 1.94138000 1.92387000 1.91063000 1.94558000 1.90464666 0.06987349 221167 1374364800 2013.07.21 00:00 1.93220000 1.90146000 1.89933000 1.93857000 1.90434317 0.06682916 199539 1374969600 2013.07.28 00:00 1.90294000 1.94928000 1.89938000 1.95447000 1.90862286 0.06656052 211992 1375574400 2013.08.04 00:00 1.96974000 1.92789000 1.92478000 1.98017000 1.91045783 0.06437525 200507 1376179200 2013.08.11 00:00 1.92668000 1.92687000 1.92056000 1.94878000 1.91202089 0.06111681 193697 1376784000 2013.08.18 00:00 1.92544000 1.99098000 1.91550000 2.00758000 1.91954081 0.06135230 209837 1377388800 2013.08.25 00:00 1.99357000 2.00567000 1.97845000 2.00740000 1.92774359 0.05790987 177947 1377993600 2013.09.01 00:00 1.99919000 1.95088000 1.94803000 2.00537000 1.92994706 0.05187470 182828 1378598400 2013.09.08 00:00 1.94978000 1.95128000 1.93779000 1.96497000 1.93197877 0.04643560 157326 1379203200 2013.09.15 00:00 1.93566000 1.91337000 1.90471000 1.94917000 1.93020650 0.03997267 170612 1379808000 2013.09.22 00:00 1.91449000 1.94662000 1.91191000 1.95441000 1.93176969 0.03545256 149817 1380412800 2013.09.29 00:00 1.94771000 1.92370000 1.92258000 1.97415000 1.93100115 0.03371777 172956 1381017600 2013.10.06 00:00 1.92501000 1.91459000 1.91058000 1.94477000 1.92943818 0.03157666 155231 1381622400 2013.10.13 00:00 1.91956000 1.89909000 1.88699000 1.92158000 1.92654788 0.03337417 154447 1382227200 2013.10.20 00:00 1.90163000 1.95249000 1.89710000 1.95547000 1.92901856 0.03111094 155050 1382832000 2013.10.27 00:00 1.94968000 1.92719000 1.92709000 1.95319000 1.92884441 0.03076124 171107 1383436800 2013.11.03 00:00 1.92611000 1.94218000 1.91070000 1.94542000 1.93011447 0.02746155 167653 1384041600 2013.11.10 00:00 1.93509000 1.93319000 1.92063000 1.94967000 1.93040737 0.02647707 158592 1384646400 2013.11.17 00:00 1.92937000 1.98132000 1.91776000 1.99246000 1.93525620 0.02756584 178023 1385251200 2013.11.24 00:00 1.98206000 2.01193000 1.95542000 2.02387000 1.94255846 0.03134588 161326 1385856000 2013.12.01 00:00 2.00455000 1.97206000 1.96956000 2.01469000 1.94536813 0.03156898 187406 1386460800 2013.12.08 00:00 1.97072000 1.96992000 1.96321000 1.99495000 1.94770641 0.03027163 157936 1387065600 2013.12.15 00:00 1.96840000 1.98942000 1.96430000 2.00692000 1.95167913 0.03144257 160598 1387670400 2013.12.22 00:00 1.98761000 2.01857000 1.98736000 2.02779000 1.95804969 0.03418697 90306 1388275200 2013.12.29 00:00 2.01791000 1.98309000 1.97449000 2.03127000 1.96043448 0.03395928 110559 1388880000 2014.01.05 00:00 1.98070000 1.98435000 1.97504000 2.00256000 1.96271215 0.03389648 160022 1389484800 2014.01.12 00:00 1.98495000 1.98757000 1.94557000 1.99289000 1.96507956 0.03342479 161785 1390089600 2014.01.19 00:00 1.98854000 2.00419000 1.96796000 2.02132000 1.96880437 0.03511483 162048 1390694400 2014.01.26 00:00 2.00367000 2.03178000 1.99387000 2.04331000 1.97480205 0.03880238 183002 1391299200 2014.02.02 00:00 2.02539000 1.97837000 1.97118000 2.03009000 1.97514185 0.03636742 173249 1391904000 2014.02.09 00:00 1.97698000 2.00050000 1.96355000 2.00311000 1.97755691 0.03665251 145199 1392508800 2014.02.16 00:00 2.00314000 2.00748000 1.99475000 2.02289000 1.98040673 0.03562159 154529 1393113600 2014.02.23 00:00 2.00630000 1.99508000 1.98295000 2.01450000 1.98180418 0.03271674 150077 1393718400 2014.03.02 00:00 1.99948000 1.97283000 1.96610000 2.00647000 1.98094950 0.02708681 128313 1394323200 2014.03.09 00:00 1.97693000 1.94988000 1.93909000 1.98038000 1.97799050 0.02750823 141011 1394928000 2014.03.16 00:00 1.94988000 1.93218000 1.91618000 1.95178000 1.97362760 0.02809250 133522 1395532800 2014.03.23 00:00 1.92360000 1.92146000 1.90832000 1.93797000 1.96865925 0.03124619 136501 1396137600 2014.03.30 00:00 1.92075000 1.92698000 1.91348000 1.95188000 1.96468980 0.03337057 139639 1396742400 2014.04.06 00:00 1.93058000 1.92418000 1.91928000 1.94412000 1.96083172 0.03605703 119576 1397347200 2014.04.13 00:00 1.92354000 1.95633000 1.92281000 1.96108000 1.96040299 0.03439724 102749 1397952000 2014.04.20 00:00 1.95767000 1.95876000 1.94375000 1.96454000 1.96024651 0.03436558 102776 1398556800 2014.04.27 00:00 1.95742000 1.94698000 1.94583000 1.97618000 1.95898304 0.03493134 152671 1399161600 2014.05.04 00:00 1.94688000 1.95528000 1.93408000 1.96581000 1.95863037 0.03440528 164059 1399766400 2014.05.11 00:00 1.95054000 1.94724000 1.92737000 1.96088000 1.95754557 0.03213357 155925 1400371200 2014.05.18 00:00 1.94459000 1.96875000 1.94303000 1.97641000 1.95861266 0.03140213 163777 1400976000 2014.05.25 00:00 1.96944000 1.97333000 1.96111000 1.97749000 1.96001431 0.03069812 155110 1401580800 2014.06.01 00:00 1.97319000 1.97613000 1.96688000 1.99318000 1.96154914 0.03000321 170831 1402185600 2014.06.08 00:00 1.97527000 1.95544000 1.93599000 1.98018000 1.96096731 0.02853553 163981 1402790400 2014.06.15 00:00 1.95663000 1.95512000 1.94350000 1.96198000 1.96041043 0.02376184 153785 1403395200 2014.06.22 00:00 1.95284000 1.94028000 1.93518000 1.96004000 1.95849324 0.02374868 138956 1404000000 2014.06.29 00:00 1.93930000 1.96158000 1.93930000 1.96638000 1.95878722 0.02185508 132937 1404604800 2014.07.06 00:00 1.95808000 1.94238000 1.93963000 1.96666000 1.95722463 0.01889287 121095 1405209600 2014.07.13 00:00 1.94065000 1.96602000 1.93678000 1.97606000 1.95806228 0.01730186 155324 1405814400 2014.07.20 00:00 1.96095000 1.98460000 1.95689000 1.98847000 1.96058968 0.01897264 138966 1406419200 2014.07.27 00:00 1.98398000 1.97758000 1.97446000 1.99666000 1.96220781 0.01985258 153456 1407024000 2014.08.03 00:00 1.97485000 1.98218000 1.97334000 2.00323000 1.96410992 0.01990241 156807 1407628800 2014.08.10 00:00 1.98008000 1.96552000 1.96063000 1.99736000 1.96424422 0.01751716 138113 1408233600 2014.08.17 00:00 1.96747000 1.97169000 1.96513000 1.98623000 1.96495334 0.01568597 135665 1408838400 2014.08.24 00:00 1.96982000 1.98275000 1.96924000 1.99328000 1.96664826 0.01367154 147681 1409443200 2014.08.31 00:00 1.98576000 1.96062000 1.95620000 1.98953000 1.96607414 0.01342562 157203 1410048000 2014.09.07 00:00 1.94689000 1.99589000 1.93633000 1.99693000 1.96891374 0.01528161 202279 1410652800 2014.09.14 00:00 1.99590000 2.00456000 1.97997000 2.03378000 1.97230863 0.01698173 208529 1411257600 2014.09.21 00:00 2.00168000 2.06480000 1.99638000 2.06948000 1.98111733 0.02743222 197204 1411862400 2014.09.28 00:00 2.06078000 2.05418000 2.03964000 2.10542000 1.98807568 0.03221133 209752 1412467200 2014.10.05 00:00 2.05428000 2.05677000 2.03246000 2.06796000 1.99461799 0.03683185 209567 1413072000 2014.10.12 00:00 2.05304000 2.02993000 1.99763000 2.06418000 1.99798104 0.03824724 209137 1413676800 2014.10.19 00:00 2.03143000 2.04752000 2.00831000 2.05394000 2.00269904 0.04073734 185074 1414281600 2014.10.26 00:00 2.04718000 2.05166000 2.02431000 2.05997000 2.00736199 0.04199166 205282 1414886400 2014.11.02 00:00 2.05392000 2.04671000 2.04051000 2.08130000 2.01110942 0.04216944 249787 1415491200 2014.11.09 00:00 2.04140000 1.98002000 1.97527000 2.05331000 2.00814852 0.03907314 191261 1416096000 2014.11.16 00:00 1.97118000 1.98629000 1.96177000 2.00288000 2.00606676 0.03772708 215725 1416700800 2014.11.23 00:00 1.98326000 1.99433000 1.97921000 2.01659000 2.00494897 0.03502412 213719 1417305600 2014.11.30 00:00 1.99868000 2.01928000 1.99081000 2.02866000 2.00631383 0.03398743 221890 1417910400 2014.12.07 00:00 2.02211000 2.02062000 2.00010000 2.05400000 2.00767632 0.03368357 237153 1418515200 2014.12.14 00:00 2.01872000 2.01732000 2.00725000 2.03858000 2.00859477 0.03297758 230995 1419120000 2014.12.21 00:00 2.01613000 2.00303000 2.00042000 2.02554000 2.00806479 0.03253901 80226 1419724800 2014.12.28 00:00 2.00612000 1.98747000 1.98244000 2.00884000 2.00610338 0.03187048 100385 1420329600 2015.01.04 00:00 1.97758000 1.93383000 1.92411000 2.00616000 1.99922020 0.03666841 207613 1420934400 2015.01.11 00:00 1.93296000 1.94338000 1.92809000 1.97689000 1.99390209 0.04035966 633873 1421539200 2015.01.18 00:00 1.94350000 2.01018000 1.93598000 2.01556000 1.99545237 0.03913887 239503 1422144000 2015.01.25 00:00 2.01762000 2.07315000 2.01063000 2.08675000 2.00285214 0.03975710 227087 1422748800 2015.02.01 00:00 2.07941000 2.07073000 2.03538000 2.09358000 2.00931670 0.04045521 232910 1423353600 2015.02.08 00:00 2.06977000 2.06238000 2.04572000 2.08552000 2.01437035 0.03932836 219616 1423958400 2015.02.15 00:00 2.05912000 2.04510000 2.03204000 2.06172000 2.01729698 0.03868138 190453 1424563200 2015.02.22 00:00 2.04375000 2.04058000 2.03582000 2.07709000 2.01951441 0.03803248 237615 1425168000 2015.03.01 00:00 2.03863000 2.04250000 2.00547000 2.04932000 2.02170351 0.03841047 236545 1425772800 2015.03.08 00:00 2.04088000 2.00749000 2.00648000 2.08350000 2.02034985 0.03795662 290367 1426377600 2015.03.15 00:00 2.01200000 1.97602000 1.97017000 2.02693000 2.01612796 0.03802476 280182 1426982400 2015.03.22 00:00 1.97438000 1.96451000 1.93613000 1.97817000 2.01121196 0.03854277 274346 1427587200 2015.03.29 00:00 1.96906000 1.96087000 1.95718000 1.99970000 2.00641749 0.03943793 224541 1428192000 2015.04.05 00:00 1.96365000 1.94162000 1.93755000 1.98153000 2.00024630 0.04212481 222549 1428796800 2015.04.12 00:00 1.94259000 1.94671000 1.94088000 1.97203000 1.99514760 0.04442505 270387 1429401600 2015.04.19 00:00 1.94069000 1.99839000 1.93048000 2.00281000 1.99545640 0.04405308 275208 1430006400 2015.04.26 00:00 1.99715000 2.00840000 1.97981000 2.03588000 1.99668913 0.04362979 303586 1430611200 2015.05.03 00:00 2.00815000 2.06124000 2.00069000 2.08545000 2.00283683 0.04516646 278501 1431216000 2015.05.10 00:00 2.06908000 2.10634000 2.06665000 2.13622000 2.01269427 0.05050187 274899 1431820800 2015.05.17 00:00 2.11020000 2.11779000 2.09080000 2.14833000 2.02270339 0.05580042 265597 1432425600 2015.05.24 00:00 2.11415000 2.15225000 2.10752000 2.15565000 2.03504116 0.06014044 244672 1433030400 2015.05.31 00:00 2.15545000 2.16597000 2.13153000 2.17109000 2.04751058 0.06438400 273494 1433635200 2015.06.07 00:00 2.16558000 2.22451000 2.13382000 2.23252000 2.06436766 0.07680287 264662 1434240000 2015.06.14 00:00 2.22125000 2.29759000 2.21545000 2.30548000 2.08657931 0.09654974 263020 1434844800 2015.06.21 00:00 2.29649000 2.30220000 2.26718000 2.30929000 2.10711462 0.11265170 254912 1435449600 2015.06.28 00:00 2.29509000 2.32570000 2.28629000 2.33854000 2.12793227 0.12791814 249697 1436054400 2015.07.05 00:00 2.32729000 2.30849000 2.26999000 2.34740000 2.14512825 0.13781800 243891 1436659200 2015.07.12 00:00 2.31184000 2.38966000 2.29795000 2.40261000 2.16841699 0.15292747 249934 1437264000 2015.07.19 00:00 2.39268000 2.35784000 2.32952000 2.39641000 2.18645727 0.16147803 249597 1437868800 2015.07.26 00:00 2.35951000 2.36829000 2.31474000 2.38353000 2.20377468 0.16653462 260220 1438473600 2015.08.02 00:00 2.36461000 2.33886000 2.33477000 2.40241000 2.21663994 0.16482683 258042 1439078400 2015.08.09 00:00 2.34041000 2.39191000 2.33834000 2.40221000 2.23333233 0.16356171 255932 1439683200 2015.08.16 00:00 2.39194000 2.34529000 2.33808000 2.39702000 2.24399497 0.15599025 253933 1440288000 2015.08.23 00:00 2.34910000 2.38251000 2.34608000 2.56479000 2.25718687 0.14586736 302968 1440892800 2015.08.30 00:00 2.38181000 2.41237000 2.37869000 2.43070000 2.27196622 0.13420235 256692 1441497600 2015.09.06 00:00 2.40791000 2.44240000 2.39258000 2.46266000 2.28819801 0.12603997 229380 1442102400 2015.09.13 00:00 2.44301000 2.42509000 2.40506000 2.45981000 2.30123534 0.11349036 232282 1442707200 2015.09.20 00:00 2.42731000 2.37794000 2.37246000 2.46085000 2.30854055 0.10097305 213786 1443312000 2015.09.27 00:00 2.38297000 2.35379000 2.34762000 2.41085000 2.31285002 0.09021537 313150 1443916800 2015.10.04 00:00 2.35210000 2.28532000 2.28210000 2.35848000 2.31022811 0.07989789 340331 1444521600 2015.10.11 00:00 2.28933000 2.26601000 2.24308000 2.30493000 2.30601686 0.07406724 346169 1445126400 2015.10.18 00:00 2.26840000 2.26649000 2.24316000 2.30269000 2.30225240 0.06983469 333811 1445731200 2015.10.25 00:00 2.26916000 2.27583000 2.24949000 2.30399000 2.29973598 0.06953049 368370 1446336000 2015.11.01 00:00 2.28739000 2.30564000 2.27349000 2.33844000 2.30029827 0.06916790 393087 1446940800 2015.11.08 00:00 2.30569000 2.32898000 2.29556000 2.33745000 2.30302986 0.06764003 324284 1447545600 2015.11.15 00:00 2.32633000 2.31434000 2.30894000 2.36466000 2.30410702 0.06680289 383035 1448150400 2015.11.22 00:00 2.31285000 2.29930000 2.28892000 2.33199000 2.30364921 0.06709507 394157 1448755200 2015.11.29 00:00 2.29985000 2.23830000 2.23139000 2.30740000 2.29742547 0.06944038 413077 1449360000 2015.12.06 00:00 2.24045000 2.26677000 2.23397000 2.30233000 2.29450590 0.07007233 376072 1449964800 2015.12.13 00:00 2.26830000 2.21356000 2.20368000 2.26991000 2.28679677 0.07428864 343984 1450569600 2015.12.20 00:00 2.21205000 2.18384000 2.17277000 2.21821000 2.27699136 0.08146606 169333 1451174400 2015.12.27 00:00 2.17890000 2.15508000 2.14987000 2.18527000 2.26538076 0.08688977 159004 1451779200 2016.01.03 00:00 2.15711000 2.21826000 2.15502000 2.22686000 2.26089307 0.08762272 400093 1452384000 2016.01.10 00:00 2.21342000 2.20481000 2.19154000 2.24683000 2.25555182 0.08633168 402434 1452988800 2016.01.17 00:00 2.21489000 2.19848000 2.16900000 2.23103000 2.25011641 0.08180913 427035 1453593600 2016.01.24 00:00 2.19741000 2.19701000 2.18252000 2.22877000 2.24505866 0.07210470 405600 1454198400 2016.01.31 00:00 2.19338000 2.18725000 2.15667000 2.22798000 2.23955307 0.06249611 380399 1454803200 2016.02.07 00:00 2.18798000 2.18813000 2.14722000 2.19461000 2.23465564 0.05639930 447256 1455408000 2016.02.14 00:00 2.19017000 2.16992000 2.14466000 2.19971000 2.22849034 0.05255532 850323 1456012800 2016.02.21 00:00 2.14427000 2.09197000 2.06242000 2.15696000 2.21548840 0.06084188 872741 1456617600 2016.02.28 00:00 2.10237000 2.08632000 2.08357000 2.12530000 2.20318665 0.06825477 778176 1457222400 2016.03.06 00:00 2.09387000 2.13127000 2.08614000 2.15043000 2.19633744 0.06996358 763578 1457827200 2016.03.13 00:00 2.13497000 2.13072000 2.09035000 2.14931000 2.19008816 0.07034041 715052 1458432000 2016.03.20 00:00 2.12597000 2.11154000 2.09860000 2.14037000 2.18260739 0.06877471 536678 1459036800 2016.03.27 00:00 2.11344000 2.06044000 2.05574000 2.12176000 2.17097240 0.06734019 628964 1459641600 2016.04.03 00:00 2.06371000 2.07319000 2.05929000 2.10070000 2.16165979 0.06371348 759561 1460246400 2016.04.10 00:00 2.07191000 2.05309000 2.04607000 2.08532000 2.15131981 0.06109595 671928 1460851200 2016.04.17 00:00 2.06131000 2.10417000 2.03570000 2.10509000 2.14682935 0.05903811 685949 1461456000 2016.04.24 00:00 2.11070000 2.09235000 2.08503000 2.13418000 2.14164084 0.05382687 703779 1462060800 2016.05.01 00:00 2.08961000 2.10874000 2.08098000 2.12309000 2.13850743 0.05172652 671046 1462665600 2016.05.08 00:00 2.10811000 2.12106000 2.10602000 2.14856000 2.13684577 0.05075938 640475 1463270400 2016.05.15 00:00 2.12051000 2.14329000 2.11059000 2.17518000 2.13745950 0.05065893 608234 1463875200 2016.05.22 00:00 2.14191000 2.18300000 2.13155000 2.20005000 2.14179669 0.04910363 585918 1464480000 2016.05.29 00:00 2.18224000 2.08663000 2.08532000 2.18826000 2.13654272 0.04717693 618678 1465084800 2016.06.05 00:00 2.07861000 2.01989000 2.01365000 2.11975000 2.12543294 0.04902467 693929 1465689600 2016.06.12 00:00 2.02027000 2.03244000 1.99622000 2.03572000 2.11657647 0.04861003 781582 1466294400 2016.06.19 00:00 2.04311000 1.91163000 1.88735000 2.07226000 2.09705776 0.06125056 884440 1466899200 2016.06.26 00:00 1.89801000 1.85051000 1.84772000 1.90413000 2.07357702 0.07770247 829721 1467504000 2016.07.03 00:00 1.84741000 1.77217000 1.77217000 1.85385000 2.04487159 0.10029100 683997 1468108800 2016.07.10 00:00 1.77260000 1.85439000 1.77054000 1.88391000 2.02673048 0.11019974 768221 1468713600 2016.07.17 00:00 1.84681000 1.87272000 1.84461000 1.90497000 2.01206282 0.11674565 609115 1469318400 2016.07.24 00:00 1.87746000 1.83384000 1.83018000 1.88681000 1.99508922 0.12284780 603322 1469923200 2016.07.31 00:00 1.83286000 1.82982000 1.81959000 1.86494000 1.97934929 0.12696730 602476 1470528000 2016.08.07 00:00 1.83046000 1.79317000 1.77038000 1.84625000 1.96161793 0.13291381 539310 1471132800 2016.08.14 00:00 1.79593000 1.79802000 1.77428000 1.81332000 1.94603718 0.13866843 598744 1471737600 2016.08.21 00:00 1.79942000 1.81386000 1.79245000 1.81831000 1.93344887 0.14106109 566458 1472342400 2016.08.28 00:00 1.81272000 1.82252000 1.80258000 1.83490000 1.92288422 0.14249854 599063 1472947200 2016.09.04 00:00 1.82557000 1.81194000 1.78391000 1.82609000 1.91231810 0.14035900 585740 1473552000 2016.09.11 00:00 1.81027000 1.78816000 1.78802000 1.82621000 1.90049352 0.13866812 709660 1474156800 2016.09.18 00:00 1.79002000 1.78998000 1.76113000 1.79543000 1.88996842 0.13381848 503397 1474761600 2016.09.25 00:00 1.78692000 1.78124000 1.77012000 1.79793000 1.87961334 0.12619442 599507 1475366400 2016.10.02 00:00 1.77300000 1.73507000 1.66847000 1.78332000 1.86584730 0.11572413 699115 1475971200 2016.10.09 00:00 1.72461000 1.71980000 1.71394000 1.74499000 1.85193804 0.09522373 718010 1476576000 2016.10.16 00:00 1.71172000 1.70716000 1.69077000 1.71875000 1.83814965 0.08283528 574052 1477180800 2016.10.23 00:00 1.70519000 1.70034000 1.69264000 1.71797000 1.82502492 0.07495181 574947 1477785600 2016.10.30 00:00 1.70021000 1.70774000 1.68032000 1.71796000 1.81385493 0.06001593 612355 1478390400 2016.11.06 00:00 1.69444000 1.76703000 1.67032000 1.77262000 1.80939541 0.05493757 1070152 1478995200 2016.11.13 00:00 1.75764000 1.76131000 1.74262000 1.77328000 1.80481585 0.05318429 989739 1479600000 2016.11.20 00:00 1.76511000 1.76864000 1.75172000 1.78428000 1.80137053 0.05197250 809891 1480204800 2016.11.27 00:00 1.76643000 1.78211000 1.73793000 1.79411000 1.79953620 0.05001250 910246 1480809600 2016.12.04 00:00 1.77460000 1.76101000 1.74930000 1.79970000 1.79586703 0.04616366 876387 1481414400 2016.12.11 00:00 1.76271000 1.79305000 1.74790000 1.79536000 1.79559874 0.04523752 1063866 1482019200 2016.12.18 00:00 1.79073000 1.78499000 1.77351000 1.79473000 1.79458839 0.04406245 868500 1482624000 2016.12.25 00:00 1.78318000 1.77595000 1.75681000 1.78642000 1.79281330 0.04323525 694492 1483228800 2017.01.01 00:00 1.77612000 1.76466000 1.75511000 1.78263000 1.79013204 0.04213554 810127 1483833600 2017.01.08 00:00 1.75692000 1.71026000 1.70497000 1.76248000 1.78252518 0.04111869 961976 1484438400 2017.01.15 00:00 1.68547000 1.72554000 1.68299000 1.72706000 1.77709802 0.03903007 997205 1485043200 2017.01.22 00:00 1.72465000 1.72699000 1.71457000 1.74210000 1.77232582 0.03710366 808248 1485648000 2017.01.29 00:00 1.72805000 1.70684000 1.70338000 1.74785000 1.76608908 0.03633304 1018204 1486252800 2017.02.05 00:00 1.70640000 1.73341000 1.69085000 1.74791000 1.76297679 0.03503502 916736 1486857600 2017.02.12 00:00 1.72969000 1.72551000 1.72110000 1.74711000 1.75940852 0.03391470 922933 1487462400 2017.02.19 00:00 1.72180000 1.73091000 1.72150000 1.74641000 1.75669438 0.03282775 767685 1488067200 2017.02.26 00:00 1.72990000 1.74471000 1.71413000 1.75073000 1.75555301 0.03144674 256304 1488672000 2017.03.05 00:00 1.74690000 1.75671000 1.74152000 1.76692000 1.75566320 0.02956184 237587 1489276800 2017.03.12 00:00 1.75041000 1.76504000 1.74261000 1.77306000 1.75655623 0.02714509 258781 1489881600 2017.03.19 00:00 1.76141000 1.77541000 1.74973000 1.78373000 1.75835182 0.02552370 243374 1490486400 2017.03.26 00:00 1.77421000 1.79001000 1.76461000 1.79352000 1.76136689 0.02705948 245884 1491091200 2017.04.02 00:00 1.78771000 1.78271000 1.77530000 1.79548000 1.76339956 0.02800180 226624 1491696000 2017.04.09 00:00 1.78331000 1.78543000 1.77975000 1.80797000 1.76549770 0.02902043 271418 1492300800 2017.04.16 00:00 1.78840000 1.81810000 1.78206000 1.83382000 1.77050744 0.03268547 237808 1492905600 2017.04.23 00:00 1.81975000 1.88691000 1.81681000 1.88761000 1.78159340 0.04477731 260417 1493510400 2017.04.30 00:00 1.88290000 1.87335000 1.85581000 1.88747000 1.79033213 0.05225271 219458 1494115200 2017.05.07 00:00 1.87981000 1.87891000 1.86060000 1.89591000 1.79876811 0.05905117 257675 1494720000 2017.05.14 00:00 1.87641000 1.88135000 1.86416000 1.88997000 1.80663306 0.06471756 448278 1495324800 2017.05.21 00:00 1.87401000 1.81271000 1.81052000 1.88145000 1.80721181 0.06428577 434426 1495929600 2017.05.28 00:00 1.81480000 1.80355000 1.79883000 1.82708000 1.80686307 0.06039967 350384 1496534400 2017.06.04 00:00 1.80075000 1.76691000 1.75331000 1.81281000 1.80305801 0.05711970 386375 1497139200 2017.06.11 00:00 1.76180000 1.76221000 1.74401000 1.77684000 1.79916773 0.05443155 355382 1497744000 2017.06.18 00:00 1.75931000 1.74673000 1.73817000 1.76482000 1.79417366 0.05116355 309696 1498348800 2017.06.25 00:00 1.74597000 1.77639000 1.73400000 1.78717000 1.79247998 0.04948138 379390 1498953600 2017.07.02 00:00 1.77261000 1.76915000 1.76642000 1.78667000 1.79025807 0.04763515 336649 1499558400 2017.07.09 00:00 1.76655000 1.78319000 1.75332000 1.78975000 1.78958492 0.04589485 349761 1500163200 2017.07.16 00:00 1.78181000 1.74145000 1.74131000 1.79800000 1.78500065 0.04709495 405892 1500768000 2017.07.23 00:00 1.74340000 1.74667000 1.73965000 1.75991000 1.78135011 0.04852390 429204 1501372800 2017.07.30 00:00 1.74790000 1.75887000 1.74585000 1.79224000 1.77920914 0.04937746 362635 1501977600 2017.08.06 00:00 1.75940000 1.77642000 1.75858000 1.78993000 1.77894351 0.04947070 348105 1502582400 2017.08.13 00:00 1.77632000 1.76024000 1.75205000 1.78154000 1.77716223 0.05021053 295952 1503187200 2017.08.20 00:00 1.75730000 1.77866000 1.75550000 1.78153000 1.77730487 0.05014478 260792 1503792000 2017.08.27 00:00 1.78270000 1.80965000 1.77554000 1.81096000 1.78038536 0.04954089 338415 1504396800 2017.09.03 00:00 1.81070000 1.81704000 1.79064000 1.81864000 1.78387628 0.04847586 340889 1505001600 2017.09.10 00:00 1.81394000 1.86354000 1.80364000 1.87369000 1.79146330 0.04494324 348431 1505606400 2017.09.17 00:00 1.86040000 1.83726000 1.83193000 1.86654000 1.79582489 0.04231258 378659 1506211200 2017.09.24 00:00 1.84500000 1.85654000 1.83980000 1.87204000 1.80160728 0.04125835 370208 1506816000 2017.10.01 00:00 1.85150000 1.84229000 1.83730000 1.85915000 1.80548183 0.03960239 331386 1507420800 2017.10.08 00:00 1.85294000 1.85130000 1.84574000 1.86939000 1.80984546 0.04247218 295416 1508025600 2017.10.15 00:00 1.85200000 1.89236000 1.83455000 1.89520000 1.81770399 0.04907592 338809 1508630400 2017.10.22 00:00 1.89494000 1.90994000 1.88744000 1.93344000 1.82648837 0.05498031 363797 1509235200 2017.10.29 00:00 1.90515000 1.89224000 1.88084000 1.94304000 1.83275043 0.05720061 346594 1509840000 2017.11.05 00:00 1.88895000 1.90284000 1.87850000 1.90902000 1.83942563 0.05818086 297832 1510444800 2017.11.12 00:00 1.89835000 1.93884000 1.88822000 1.95331000 1.84889366 0.06337454 339135 1511049600 2017.11.19 00:00 1.94044000 1.93736000 1.92706000 1.95101000 1.85731903 0.06631425 280500 1511654400 2017.11.26 00:00 1.93340000 1.95274000 1.90784000 1.98369000 1.86640674 0.07010880 397655 1512259200 2017.12.03 00:00 1.95515000 1.95949000 1.93504000 1.97709000 1.87527181 0.06973176 345453 1512864000 2017.12.10 00:00 1.95355000 1.90414000 1.89664000 1.95909000 1.87802116 0.06447727 317157 1513468800 2017.12.17 00:00 1.90010000 1.90264000 1.89897000 1.92605000 1.88036581 0.05936562 231186 1514073600 2017.12.24 00:00 1.90125000 1.90396000 1.89331000 1.90701000 1.88261288 0.05511898 207823 1514678400 2017.12.31 00:00 1.90319000 1.89218000 1.88881000 1.92136000 1.88352403 0.04791046 306641 1515283200 2018.01.07 00:00 1.89226000 1.89301000 1.86131000 1.89567000 1.88442746 0.04174775 485394 1515888000 2018.01.14 00:00 1.89669000 1.90364000 1.88461000 1.90866000 1.88625723 0.03814369 556960 1516492800 2018.01.21 00:00 1.90671000 1.92265000 1.90022000 1.94615000 1.88972320 0.03482218 701563 1517097600 2018.01.28 00:00 1.92280000 1.93414000 1.90845000 1.94022000 1.89395337 0.03457447 705759 1517702400 2018.02.04 00:00 1.93234000 1.90514000 1.89652000 1.94528000 1.89501877 0.03191886 800746 1518307200 2018.02.11 00:00 1.90415000 1.89684000 1.89275000 1.91435000 1.89519222 0.03067347 570033 1518912000 2018.02.18 00:00 1.89741000 1.91499000 1.89026000 1.92152000 1.89707772 0.02768165 465628 1519516800 2018.02.25 00:00 1.91550000 1.90604000 1.89129000 1.92755000 1.89793127 0.02527084 559871 1520121600 2018.03.04 00:00 1.90425000 1.90060000 1.89532000 1.91788000 1.89818544 0.02508950 551226 1520726400 2018.03.11 00:00 1.89663000 1.89606000 1.89554000 1.90021000 1.89798301 0.02507648 4152