Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.38722000 1.38736000 0.00001000 5.00000000 14.00000000 0.00001000 0.94912000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 888105600 1998.02.22 00:00 1.63630000 1.64420000 1.63100000 1.65250000 1.64420000 0.00000000 1115 888710400 1998.03.01 00:00 1.64480000 1.63920000 1.62790000 1.66300000 1.64372381 0.00000000 1257 889315200 1998.03.08 00:00 1.63750000 1.67170000 1.63210000 1.67520000 1.64638821 0.00000000 1048 889920000 1998.03.15 00:00 1.67230000 1.66800000 1.65960000 1.67850000 1.64844647 0.00000000 841 890524800 1998.03.22 00:00 1.66800000 1.68320000 1.66470000 1.69000000 1.65175633 0.00000000 941 891129600 1998.03.29 00:00 1.68330000 1.65920000 1.65500000 1.68630000 1.65246525 0.00000000 1126 891734400 1998.04.05 00:00 1.65800000 1.67350000 1.65460000 1.68100000 1.65446856 0.00000000 992 892339200 1998.04.12 00:00 1.67320000 1.68430000 1.66420000 1.69820000 1.65730965 0.00000000 1154 892944000 1998.04.19 00:00 1.68420000 1.66770000 1.65800000 1.68700000 1.65829921 0.00000000 1135 893548800 1998.04.26 00:00 1.66780000 1.66600000 1.65820000 1.67820000 1.65903262 0.00000000 38845 894153600 1998.05.03 00:00 1.66250000 1.63960000 1.63300000 1.67140000 1.65718189 0.00000000 31612 894758400 1998.05.10 00:00 1.63610000 1.62620000 1.61940000 1.64470000 1.65423124 0.00000000 31048 895363200 1998.05.17 00:00 1.62210000 1.63100000 1.61520000 1.63620000 1.65201874 0.00000000 26310 895968000 1998.05.24 00:00 1.63130000 1.63100000 1.62070000 1.64550000 1.65001695 0.00000000 30074 896572800 1998.05.31 00:00 1.63250000 1.63520000 1.62700000 1.65100000 1.64860581 0.00000000 46315 897177600 1998.06.07 00:00 1.63400000 1.63240000 1.62500000 1.64000000 1.64706240 0.00000000 68722 897782400 1998.06.14 00:00 1.62980000 1.67480000 1.62600000 1.67930000 1.64970408 0.00000000 65761 898387200 1998.06.21 00:00 1.67200000 1.66190000 1.65700000 1.67770000 1.65086560 0.00000000 60274 898992000 1998.06.28 00:00 1.65990000 1.64750000 1.64460000 1.67310000 1.65054506 0.00000000 53140 899596800 1998.07.05 00:00 1.64140000 1.63290000 1.62670000 1.65000000 1.64886458 0.01948640 46986 900201600 1998.07.12 00:00 1.63050000 1.64500000 1.62880000 1.64700000 1.64849653 0.01956879 43786 900806400 1998.07.19 00:00 1.64550000 1.65700000 1.63700000 1.66230000 1.64930638 0.01932142 41874 901411200 1998.07.26 00:00 1.65700000 1.63270000 1.62950000 1.66240000 1.64772482 0.01935182 31136 902016000 1998.08.02 00:00 1.63400000 1.62930000 1.62120000 1.64210000 1.64597008 0.01959085 42438 902620800 1998.08.09 00:00 1.62850000 1.61920000 1.61470000 1.63750000 1.64342054 0.01907127 44532 903225600 1998.08.16 00:00 1.61920000 1.63680000 1.60750000 1.64040000 1.64279002 0.01890391 44767 903830400 1998.08.23 00:00 1.63550000 1.68110000 1.63250000 1.68520000 1.64643859 0.01921566 42011 904435200 1998.08.30 00:00 1.68270000 1.67050000 1.66040000 1.69040000 1.64873015 0.01828334 33025 905040000 1998.09.06 00:00 1.66930000 1.67280000 1.65000000 1.69500000 1.65102252 0.01903583 34217 905644800 1998.09.13 00:00 1.67050000 1.68350000 1.66800000 1.69440000 1.65411561 0.02093354 85027 906249600 1998.09.20 00:00 1.67840000 1.69600000 1.67050000 1.70860000 1.65810460 0.02377848 78708 906854400 1998.09.27 00:00 1.69770000 1.69920000 1.69150000 1.71850000 1.66201845 0.02550299 67309 907459200 1998.10.04 00:00 1.70000000 1.71010000 1.67650000 1.73670000 1.66659764 0.02794175 72290 908064000 1998.10.11 00:00 1.70000000 1.70270000 1.68620000 1.71280000 1.67003596 0.02885584 73240 908668800 1998.10.18 00:00 1.70230000 1.68760000 1.68590000 1.71200000 1.67170873 0.02848806 69526 909273600 1998.10.25 00:00 1.68500000 1.67550000 1.66200000 1.68890000 1.67206980 0.02719234 60636 909878400 1998.11.01 00:00 1.67600000 1.66030000 1.64970000 1.67890000 1.67094887 0.02704743 57378 910483200 1998.11.08 00:00 1.65750000 1.66300000 1.65140000 1.67100000 1.67019183 0.02687748 50402 911088000 1998.11.15 00:00 1.66330000 1.65630000 1.65020000 1.68060000 1.66886880 0.02637870 46275 911692800 1998.11.22 00:00 1.65610000 1.65130000 1.64400000 1.66550000 1.66719558 0.02532661 55150 912297600 1998.11.29 00:00 1.65370000 1.66620000 1.64240000 1.67350000 1.66710076 0.02483811 59248 912902400 1998.12.06 00:00 1.66090000 1.69180000 1.64630000 1.69230000 1.66945307 0.02524962 66694 913507200 1998.12.13 00:00 1.68690000 1.67960000 1.66620000 1.69500000 1.67041945 0.02391358 61720 914112000 1998.12.20 00:00 1.68350000 1.67190000 1.66960000 1.68700000 1.67056045 0.02205682 36631 914716800 1998.12.27 00:00 1.67390000 1.66090000 1.65210000 1.68600000 1.66964041 0.01923184 30262 915321600 1999.01.03 00:00 1.66420000 1.64050000 1.63580000 1.67230000 1.66686513 0.02004047 57815 915926400 1999.01.10 00:00 1.63950000 1.64990000 1.62290000 1.66510000 1.66524940 0.02081099 56716 916531200 1999.01.17 00:00 1.65050000 1.65660000 1.64170000 1.66310000 1.66442565 0.02121793 50885 917136000 1999.01.24 00:00 1.65540000 1.64500000 1.64150000 1.66330000 1.66257559 0.02232649 50661 917740800 1999.01.31 00:00 1.64660000 1.63310000 1.62930000 1.64920000 1.65976839 0.02385128 51562 918345600 1999.02.07 00:00 1.63320000 1.63500000 1.61860000 1.64340000 1.65740950 0.02393275 51694 918950400 1999.02.14 00:00 1.63400000 1.62200000 1.61980000 1.64350000 1.65403716 0.02443335 45082 919555200 1999.02.21 00:00 1.62280000 1.60380000 1.59400000 1.62710000 1.64925267 0.02496973 46813 920160000 1999.02.28 00:00 1.59830000 1.60500000 1.59470000 1.62300000 1.64503813 0.02501879 56209 920764800 1999.03.07 00:00 1.60180000 1.63200000 1.60020000 1.64340000 1.64379640 0.02361548 55959 921369600 1999.03.14 00:00 1.63100000 1.62860000 1.61700000 1.63370000 1.64234913 0.02306950 52977 921974400 1999.03.21 00:00 1.62880000 1.62400000 1.61700000 1.64850000 1.64060159 0.02341211 55438 922579200 1999.03.28 00:00 1.62180000 1.60380000 1.60080000 1.62480000 1.63709668 0.02487792 39537 923184000 1999.04.04 00:00 1.60390000 1.60870000 1.58380000 1.61280000 1.63439223 0.02581535 48821 923788800 1999.04.11 00:00 1.60750000 1.61330000 1.60290000 1.62150000 1.63238345 0.02636783 54034 924393600 1999.04.18 00:00 1.61270000 1.61550000 1.60380000 1.62360000 1.63077550 0.02582080 58522 924998400 1999.04.25 00:00 1.61390000 1.60950000 1.60550000 1.62310000 1.62874926 0.02262634 62709 925603200 1999.05.02 00:00 1.60960000 1.62960000 1.59930000 1.64400000 1.62883029 0.01955998 71982 926208000 1999.05.09 00:00 1.63020000 1.61900000 1.61320000 1.63580000 1.62789407 0.01708013 62022 926812800 1999.05.16 00:00 1.62100000 1.60060000 1.59980000 1.62600000 1.62529463 0.01611993 65539 927417600 1999.05.23 00:00 1.60120000 1.60140000 1.58790000 1.60600000 1.62301895 0.01631576 57394 928022400 1999.05.30 00:00 1.60320000 1.61030000 1.59800000 1.61460000 1.62180762 0.01522921 60334 928627200 1999.06.06 00:00 1.61070000 1.61700000 1.59620000 1.61830000 1.62134976 0.01300591 68983 929232000 1999.06.13 00:00 1.61500000 1.59690000 1.58530000 1.61680000 1.61902121 0.01220845 71811 929836800 1999.06.20 00:00 1.59480000 1.58620000 1.57380000 1.59680000 1.61589538 0.01287685 58967 930441600 1999.06.27 00:00 1.58700000 1.57870000 1.56910000 1.58800000 1.61235296 0.01376988 50083 931046400 1999.07.04 00:00 1.57850000 1.54870000 1.54650000 1.57940000 1.60629077 0.01883890 47946 931651200 1999.07.11 00:00 1.55030000 1.56230000 1.54800000 1.57080000 1.60210118 0.02131576 49300 932256000 1999.07.18 00:00 1.56270000 1.57780000 1.55660000 1.58770000 1.59978678 0.02222360 45114 932860800 1999.07.25 00:00 1.57850000 1.62150000 1.57800000 1.62550000 1.60185470 0.02139927 51718 933465600 1999.08.01 00:00 1.62060000 1.60840000 1.60730000 1.62860000 1.60247807 0.02061399 67525 934070400 1999.08.08 00:00 1.60900000 1.60450000 1.60080000 1.61950000 1.60267063 0.02006761 70190 934675200 1999.08.15 00:00 1.60520000 1.61530000 1.59500000 1.62270000 1.60387343 0.02038285 65007 935280000 1999.08.22 00:00 1.61560000 1.58800000 1.58040000 1.61860000 1.60236167 0.02044867 81822 935884800 1999.08.29 00:00 1.58880000 1.60200000 1.58500000 1.61620000 1.60232723 0.02029748 67339 936489600 1999.09.05 00:00 1.60250000 1.61850000 1.59900000 1.63790000 1.60386749 0.02065227 70626 937094400 1999.09.12 00:00 1.61940000 1.62350000 1.59820000 1.62700000 1.60573725 0.02145351 74336 937699200 1999.09.19 00:00 1.62340000 1.64180000 1.61950000 1.64770000 1.60917180 0.02324479 76056 938304000 1999.09.26 00:00 1.64060000 1.65490000 1.63900000 1.65750000 1.61352687 0.02671157 76742 938908800 1999.10.03 00:00 1.65490000 1.65140000 1.64680000 1.66080000 1.61713383 0.02912236 73785 939513600 1999.10.10 00:00 1.65170000 1.66850000 1.64910000 1.67320000 1.62202585 0.03275715 72498 940118400 1999.10.17 00:00 1.66890000 1.65800000 1.65250000 1.68020000 1.62545196 0.03488289 70705 940723200 1999.10.24 00:00 1.65700000 1.64490000 1.63220000 1.66530000 1.62730415 0.03582223 78546 941328000 1999.10.31 00:00 1.64450000 1.61850000 1.61540000 1.65220000 1.62646566 0.03491026 82867 941932800 1999.11.07 00:00 1.62070000 1.61650000 1.60950000 1.62970000 1.62551655 0.03349796 71651 942537600 1999.11.14 00:00 1.61550000 1.61950000 1.61180000 1.62960000 1.62494355 0.03170426 74997 943142400 1999.11.21 00:00 1.61950000 1.60600000 1.60170000 1.62860000 1.62313940 0.02679908 77809 943747200 1999.11.28 00:00 1.60610000 1.60200000 1.59080000 1.60930000 1.62112612 0.02356332 49475 944352000 1999.12.05 00:00 1.60180000 1.62150000 1.59860000 1.63150000 1.62116173 0.02147458 54240 944956800 1999.12.12 00:00 1.62170000 1.60350000 1.60000000 1.62660000 1.61947966 0.02206747 56913 945561600 1999.12.19 00:00 1.60480000 1.61610000 1.60150000 1.62350000 1.61915779 0.02200582 61322 946166400 1999.12.26 00:00 1.61610000 1.61530000 1.61000000 1.62250000 1.61879038 0.02186687 26913 946771200 2000.01.02 00:00 1.61490000 1.63880000 1.61400000 1.65170000 1.62069606 0.02181242 67437 947376000 2000.01.09 00:00 1.63880000 1.63300000 1.63240000 1.65160000 1.62186786 0.02036749 82828 947980800 2000.01.16 00:00 1.63350000 1.64950000 1.62920000 1.66370000 1.62449949 0.01992363 98788 948585600 2000.01.23 00:00 1.64790000 1.61850000 1.61500000 1.65800000 1.62392811 0.02009130 102450 949190400 2000.01.30 00:00 1.62060000 1.59200000 1.58260000 1.63000000 1.62088734 0.02217505 98074 949795200 2000.02.06 00:00 1.59150000 1.59760000 1.58800000 1.61750000 1.61866950 0.02293270 92154 950400000 2000.02.13 00:00 1.58950000 1.60150000 1.58410000 1.61440000 1.61703431 0.02222414 26610 951004800 2000.02.20 00:00 1.59910000 1.59360000 1.58800000 1.62000000 1.61480247 0.02199642 70837 951609600 2000.02.27 00:00 1.59210000 1.57860000 1.56000000 1.60000000 1.61135462 0.02066488 77151 952214400 2000.03.05 00:00 1.58000000 1.57650000 1.56880000 1.58800000 1.60803513 0.01988523 18915 952819200 2000.03.12 00:00 1.57720000 1.57470000 1.56770000 1.58380000 1.60486035 0.01992686 64687 953424000 2000.03.19 00:00 1.57380000 1.59550000 1.56110000 1.59640000 1.60396889 0.01994185 91202 954028800 2000.03.26 00:00 1.59210000 1.59430000 1.58050000 1.60110000 1.60304805 0.01999564 76177 954633600 2000.04.02 00:00 1.59290000 1.57970000 1.57380000 1.59960000 1.60082442 0.02060462 72897 955238400 2000.04.09 00:00 1.57980000 1.58850000 1.57600000 1.59380000 1.59965067 0.02094150 63156 955843200 2000.04.16 00:00 1.58940000 1.58130000 1.57090000 1.59190000 1.59790298 0.02163612 72184 956448000 2000.04.23 00:00 1.57800000 1.55380000 1.55080000 1.58300000 1.59370270 0.02377726 71811 957052800 2000.04.30 00:00 1.55340000 1.52960000 1.52430000 1.56800000 1.58759768 0.02870986 20006 957657600 2000.05.07 00:00 1.52870000 1.51740000 1.49250000 1.54530000 1.58091219 0.03336653 79967 958262400 2000.05.14 00:00 1.52100000 1.48700000 1.47440000 1.52150000 1.57196817 0.04039377 79622 958867200 2000.05.21 00:00 1.48670000 1.47270000 1.46620000 1.49750000 1.56251406 0.04541158 52165 959472000 2000.05.28 00:00 1.48780000 1.51010000 1.48460000 1.51380000 1.55752224 0.04524402 57864 960076800 2000.06.04 00:00 1.51120000 1.50900000 1.50010000 1.53170000 1.55290108 0.04254393 75409 960681600 2000.06.11 00:00 1.50890000 1.51550000 1.49540000 1.51890000 1.54933907 0.04135004 70055 961286400 2000.06.18 00:00 1.51500000 1.50100000 1.49410000 1.52050000 1.54473535 0.04230362 78379 961891200 2000.06.25 00:00 1.50090000 1.51680000 1.49320000 1.52160000 1.54207484 0.04144733 49492 962496000 2000.07.02 00:00 1.51610000 1.51360000 1.50350000 1.52040000 1.53936295 0.04002681 59033 963100800 2000.07.09 00:00 1.51350000 1.50260000 1.49670000 1.52010000 1.53586172 0.03922662 833 963705600 2000.07.16 00:00 1.50010000 1.51750000 1.49030000 1.52050000 1.53411298 0.03835087 914 964310400 2000.07.23 00:00 1.51730000 1.50280000 1.49820000 1.52280000 1.53113079 0.03785829 933 964915200 2000.07.30 00:00 1.50230000 1.50590000 1.48200000 1.50820000 1.52872786 0.03700282 1225 965520000 2000.08.06 00:00 1.50440000 1.50130000 1.49480000 1.51470000 1.52611568 0.03422498 884 966124800 2000.08.13 00:00 1.50200000 1.49050000 1.48780000 1.51480000 1.52272371 0.03116379 844 966729600 2000.08.20 00:00 1.48970000 1.46960000 1.46840000 1.49410000 1.51766431 0.02984269 870 967334400 2000.08.27 00:00 1.47060000 1.46460000 1.44170000 1.47420000 1.51261057 0.02663953 1039 967939200 2000.09.03 00:00 1.46260000 1.41500000 1.41360000 1.46650000 1.50331432 0.02826062 1077 968544000 2000.09.10 00:00 1.41310000 1.39750000 1.39460000 1.42500000 1.49323677 0.03323510 1634 969148800 2000.09.17 00:00 1.39850000 1.45390000 1.39540000 1.47610000 1.48949041 0.03304898 1603 969753600 2000.09.24 00:00 1.45630000 1.47670000 1.44980000 1.48060000 1.48827228 0.03247901 1038 970358400 2000.10.01 00:00 1.47600000 1.44630000 1.44160000 1.47880000 1.48427492 0.03355401 998 970963200 2000.10.08 00:00 1.44700000 1.45280000 1.44460000 1.48090000 1.48127731 0.03421911 1149 971568000 2000.10.15 00:00 1.45160000 1.45200000 1.43400000 1.46190000 1.47848899 0.03426786 1304 972172800 2000.10.22 00:00 1.45260000 1.45570000 1.41870000 1.45860000 1.47631861 0.03397752 1280 972777600 2000.10.29 00:00 1.45400000 1.45090000 1.43920000 1.46810000 1.47389779 0.03326179 1286 973382400 2000.11.05 00:00 1.44900000 1.42830000 1.41270000 1.45320000 1.46955514 0.03412907 1368 973987200 2000.11.12 00:00 1.42630000 1.42330000 1.41980000 1.44330000 1.46514989 0.03389104 1076 974592000 2000.11.19 00:00 1.42220000 1.40010000 1.39580000 1.43010000 1.45895466 0.03495569 1174 975196800 2000.11.26 00:00 1.40040000 1.44240000 1.39970000 1.44540000 1.45737803 0.03373128 1147 975801600 2000.12.03 00:00 1.43940000 1.45170000 1.42940000 1.45650000 1.45683726 0.03090935 1173 976406400 2000.12.10 00:00 1.44610000 1.47630000 1.44260000 1.47900000 1.45869086 0.02978799 1101 977011200 2000.12.17 00:00 1.47330000 1.47700000 1.46040000 1.48470000 1.46043459 0.02866153 1385 977616000 2000.12.24 00:00 1.47100000 1.49350000 1.47100000 1.49880000 1.46358367 0.02936982 928 978220800 2000.12.31 00:00 1.49590000 1.50460000 1.48790000 1.51020000 1.46748999 0.03192623 1106 978825600 2001.01.07 00:00 1.50340000 1.47800000 1.47540000 1.51090000 1.46849094 0.03250440 1268 979430400 2001.01.14 00:00 1.47820000 1.46310000 1.46200000 1.48100000 1.46797752 0.03225702 1003 980035200 2001.01.21 00:00 1.46350000 1.46220000 1.44580000 1.47490000 1.46742728 0.02978458 1335 980640000 2001.01.28 00:00 1.46150000 1.46950000 1.45500000 1.48430000 1.46762468 0.02542910 1012 981244800 2001.02.04 00:00 1.46880000 1.44510000 1.43690000 1.47870000 1.46547947 0.02497287 1127 981849600 2001.02.11 00:00 1.44460000 1.44880000 1.44350000 1.46180000 1.46389095 0.02457480 1103 982454400 2001.02.18 00:00 1.44720000 1.45550000 1.43110000 1.45620000 1.46309181 0.02410101 1230 983059200 2001.02.25 00:00 1.45330000 1.46810000 1.43870000 1.47710000 1.46356878 0.02413637 1186 983664000 2001.03.04 00:00 1.46940000 1.46970000 1.45750000 1.47560000 1.46415271 0.02417385 76546 984268800 2001.03.11 00:00 1.46690000 1.43260000 1.42500000 1.47020000 1.46114769 0.02443018 92368 984873600 2001.03.18 00:00 1.43160000 1.42520000 1.41770000 1.43960000 1.45772410 0.02511885 69710 985478400 2001.03.25 00:00 1.42590000 1.41910000 1.41500000 1.44280000 1.45404561 0.02564922 68558 986083200 2001.04.01 00:00 1.41530000 1.43980000 1.41390000 1.44160000 1.45268889 0.02506433 58486 986688000 2001.04.08 00:00 1.43960000 1.43610000 1.42700000 1.45050000 1.45110900 0.02286285 48257 987292800 2001.04.15 00:00 1.43630000 1.44240000 1.41880000 1.44890000 1.45027957 0.02312332 51382 987897600 2001.04.22 00:00 1.44210000 1.43840000 1.43120000 1.44810000 1.44914818 0.02363675 63636 988502400 2001.04.29 00:00 1.43370000 1.43950000 1.42640000 1.44510000 1.44822931 0.02321295 58402 989107200 2001.05.06 00:00 1.43760000 1.42100000 1.41320000 1.44190000 1.44563604 0.02374807 61879 989712000 2001.05.13 00:00 1.41940000 1.43820000 1.41540000 1.43980000 1.44492784 0.02141614 64733 990316800 2001.05.20 00:00 1.43960000 1.42090000 1.40720000 1.44220000 1.44263948 0.01783443 66152 990921600 2001.05.27 00:00 1.42210000 1.42070000 1.41160000 1.42810000 1.44055000 0.01687102 57411 991526400 2001.06.03 00:00 1.41830000 1.37850000 1.37710000 1.42190000 1.43464048 0.02152157 64318 992131200 2001.06.10 00:00 1.38240000 1.40320000 1.36810000 1.41130000 1.43164615 0.02212304 67842 992736000 2001.06.17 00:00 1.40430000 1.41330000 1.39040000 1.42000000 1.42989890 0.02101701 73711 993340800 2001.06.24 00:00 1.41230000 1.41620000 1.40290000 1.42340000 1.42859424 0.02109642 67661 993945600 2001.07.01 00:00 1.41620000 1.41200000 1.39620000 1.41890000 1.42701384 0.02106745 53834 994550400 2001.07.08 00:00 1.41080000 1.40450000 1.39770000 1.41950000 1.42486966 0.02080907 51895 995155200 2001.07.15 00:00 1.40320000 1.42800000 1.39310000 1.43600000 1.42516779 0.01844170 43879 995760000 2001.07.22 00:00 1.42400000 1.42370000 1.41540000 1.43200000 1.42502800 0.01550381 47724 996364800 2001.07.29 00:00 1.42270000 1.42930000 1.42050000 1.43640000 1.42543486 0.01551246 43330 996969600 2001.08.05 00:00 1.42830000 1.42320000 1.41220000 1.42920000 1.42522201 0.01548021 49457 997574400 2001.08.12 00:00 1.42360000 1.44510000 1.41620000 1.45250000 1.42711515 0.01633604 51101 998179200 2001.08.19 00:00 1.44510000 1.44280000 1.44050000 1.45940000 1.42860895 0.01682582 51252 998784000 2001.08.26 00:00 1.44330000 1.45420000 1.43700000 1.46290000 1.43104619 0.01837862 43336 999388800 2001.09.02 00:00 1.45270000 1.46100000 1.44040000 1.46400000 1.43389894 0.02036949 45864 999993600 2001.09.09 00:00 1.46100000 1.47220000 1.45300000 1.47940000 1.43754666 0.02341266 41136 1000598400 2001.09.16 00:00 1.47410000 1.45670000 1.45130000 1.47870000 1.43937078 0.02456833 59398 1001203200 2001.09.23 00:00 1.45560000 1.47440000 1.45270000 1.47780000 1.44270690 0.02675250 56413 1001808000 2001.09.30 00:00 1.47250000 1.48420000 1.46170000 1.48480000 1.44665862 0.02985764 56241 1002412800 2001.10.07 00:00 1.48320000 1.45190000 1.43980000 1.48370000 1.44715780 0.02952643 44440 1003017600 2001.10.14 00:00 1.45200000 1.43320000 1.43220000 1.45460000 1.44582849 0.02858329 50752 1003622400 2001.10.21 00:00 1.43410000 1.43650000 1.41940000 1.43790000 1.44494006 0.02412625 48122 1004227200 2001.10.28 00:00 1.43630000 1.46270000 1.43600000 1.46870000 1.44663148 0.02293604 45231 1004832000 2001.11.04 00:00 1.46170000 1.45810000 1.44740000 1.46780000 1.44772372 0.02202575 42899 1005436800 2001.11.11 00:00 1.45650000 1.42740000 1.42620000 1.46240000 1.44578813 0.02111026 43572 1006041600 2001.11.18 00:00 1.42790000 1.40950000 1.40390000 1.42880000 1.44233212 0.02129562 100273 1006646400 2001.11.25 00:00 1.41060000 1.42390000 1.40600000 1.43020000 1.44057668 0.02027373 111063 1007251200 2001.12.02 00:00 1.42340000 1.43360000 1.41370000 1.43410000 1.43991223 0.02030044 104935 1007856000 2001.12.09 00:00 1.43270000 1.45280000 1.42690000 1.45720000 1.44113964 0.01980591 94860 1008460800 2001.12.16 00:00 1.45390000 1.44020000 1.43430000 1.46140000 1.44105015 0.01965703 93388 1009065600 2001.12.23 00:00 1.44070000 1.45060000 1.43240000 1.45580000 1.44195966 0.01903187 49550 1009670400 2001.12.30 00:00 1.44990000 1.44610000 1.43600000 1.45660000 1.44235398 0.01890753 60242 1010275200 2002.01.06 00:00 1.44740000 1.44840000 1.43370000 1.45000000 1.44292979 0.01876509 95046 1010880000 2002.01.13 00:00 1.44990000 1.43800000 1.42970000 1.45310000 1.44246029 0.01876273 85670 1011484800 2002.01.20 00:00 1.43730000 1.40900000 1.40600000 1.44260000 1.43927359 0.02049806 48396 1012089600 2002.01.27 00:00 1.40850000 1.41730000 1.40410000 1.41880000 1.43718087 0.02022202 40027 1012694400 2002.02.03 00:00 1.41440000 1.41490000 1.40660000 1.42500000 1.43505888 0.02082941 61205 1013299200 2002.02.10 00:00 1.41320000 1.43160000 1.41300000 1.43630000 1.43472946 0.01895913 56841 1013904000 2002.02.17 00:00 1.43200000 1.43270000 1.42220000 1.43470000 1.43453618 0.01542030 48543 1014508800 2002.02.24 00:00 1.43180000 1.41870000 1.41070000 1.43310000 1.43302797 0.01538477 76778 1015113600 2002.03.03 00:00 1.41900000 1.42270000 1.41550000 1.43140000 1.43204436 0.01563271 65965 1015718400 2002.03.10 00:00 1.42130000 1.42440000 1.40870000 1.42740000 1.43131632 0.01576139 75620 1016323200 2002.03.17 00:00 1.42330000 1.42580000 1.41930000 1.43290000 1.43079096 0.01417531 74745 1016928000 2002.03.24 00:00 1.42480000 1.42590000 1.42120000 1.42900000 1.43032515 0.01280717 69777 1017532800 2002.03.31 00:00 1.42540000 1.43340000 1.42470000 1.44330000 1.43061800 0.01282027 75237 1018137600 2002.04.07 00:00 1.43070000 1.43610000 1.42870000 1.44070000 1.43114009 0.01196322 75164 1018742400 2002.04.14 00:00 1.43630000 1.44760000 1.43410000 1.45020000 1.43270770 0.01233974 71243 1019347200 2002.04.21 00:00 1.44670000 1.45850000 1.44530000 1.45870000 1.43516411 0.01365572 65415 1019952000 2002.04.28 00:00 1.45740000 1.46920000 1.45470000 1.47050000 1.43840562 0.01559826 72609 1020556800 2002.05.05 00:00 1.46810000 1.46400000 1.45310000 1.47000000 1.44084318 0.01717006 62225 1021161600 2002.05.12 00:00 1.46320000 1.45800000 1.44610000 1.46530000 1.44247717 0.01796915 85956 1021766400 2002.05.19 00:00 1.45940000 1.45790000 1.45060000 1.46360000 1.44394601 0.01879472 81347 1022371200 2002.05.26 00:00 1.45690000 1.45420000 1.45360000 1.46890000 1.44492258 0.01928826 73670 1022976000 2002.06.02 00:00 1.45710000 1.45990000 1.45310000 1.46690000 1.44634900 0.02005951 81240 1023580800 2002.06.09 00:00 1.45950000 1.47730000 1.45490000 1.48020000 1.44929671 0.02043970 78494 1024185600 2002.06.16 00:00 1.47650000 1.49750000 1.47480000 1.50200000 1.45388750 0.02320705 79183 1024790400 2002.06.23 00:00 1.49630000 1.53320000 1.49450000 1.53830000 1.46144107 0.02951731 99029 1025395200 2002.06.30 00:00 1.53230000 1.52210000 1.51480000 1.53670000 1.46721811 0.03327887 87888 1026000000 2002.07.07 00:00 1.52420000 1.55350000 1.52300000 1.55840000 1.47543544 0.03966738 90629 1026604800 2002.07.14 00:00 1.55140000 1.57730000 1.55100000 1.58580000 1.48513682 0.04617802 93867 1027209600 2002.07.21 00:00 1.57530000 1.56480000 1.55530000 1.58660000 1.49272379 0.04934954 103059 1027814400 2002.07.28 00:00 1.56520000 1.57020000 1.54690000 1.57490000 1.50010248 0.05177414 89809 1028419200 2002.08.04 00:00 1.56970000 1.52390000 1.52080000 1.57150000 1.50236891 0.04987261 90955 1029024000 2002.08.11 00:00 1.52340000 1.53870000 1.52260000 1.54720000 1.50582901 0.04821619 81982 1029628800 2002.08.18 00:00 1.53960000 1.52060000 1.51600000 1.54470000 1.50723577 0.04575993 76689 1030233600 2002.08.25 00:00 1.52070000 1.55080000 1.51790000 1.55500000 1.51138475 0.04440661 38058 1030838400 2002.09.01 00:00 1.54920000 1.55950000 1.54610000 1.57320000 1.51596715 0.04373647 88153 1031443200 2002.09.08 00:00 1.55880000 1.55150000 1.54720000 1.56570000 1.51935123 0.04274921 89042 1032048000 2002.09.15 00:00 1.55090000 1.55470000 1.52820000 1.55980000 1.52271778 0.04212696 103722 1032652800 2002.09.22 00:00 1.55470000 1.56100000 1.54800000 1.56720000 1.52636371 0.04095247 28538 1033257600 2002.09.29 00:00 1.56080000 1.56580000 1.56000000 1.57670000 1.53011955 0.03885976 27224 1033862400 2002.10.06 00:00 1.56460000 1.56190000 1.55040000 1.56940000 1.53314626 0.03577569 25384 1034467200 2002.10.13 00:00 1.56200000 1.54610000 1.54290000 1.56720000 1.53437995 0.03102373 28349 1035072000 2002.10.20 00:00 1.54610000 1.55150000 1.54090000 1.55690000 1.53601043 0.02589868 21001 1035676800 2002.10.27 00:00 1.54840000 1.56480000 1.54490000 1.56800000 1.53875229 0.02188678 17857 1036281600 2002.11.03 00:00 1.56440000 1.59150000 1.55240000 1.59300000 1.54377588 0.02033319 20562 1036886400 2002.11.10 00:00 1.59020000 1.58060000 1.57280000 1.59700000 1.54728294 0.02013533 19596 1037491200 2002.11.17 00:00 1.57960000 1.58000000 1.57030000 1.59160000 1.55039885 0.01916909 19858 1038096000 2002.11.24 00:00 1.57780000 1.55760000 1.54110000 1.57860000 1.55108468 0.01894023 20563 1038700800 2002.12.01 00:00 1.55660000 1.57640000 1.54500000 1.57990000 1.55349566 0.01805580 23474 1039305600 2002.12.08 00:00 1.57800000 1.58940000 1.56810000 1.59110000 1.55691512 0.01877459 20561 1039910400 2002.12.15 00:00 1.58940000 1.60220000 1.58640000 1.60650000 1.56122797 0.02063726 20464 1040515200 2002.12.22 00:00 1.60270000 1.60380000 1.58650000 1.60620000 1.56528244 0.02071938 9267 1041120000 2002.12.29 00:00 1.60310000 1.61050000 1.59060000 1.61350000 1.56958888 0.02196891 14342 1041724800 2003.01.05 00:00 1.60840000 1.60780000 1.59640000 1.61670000 1.57322803 0.02052718 22534 1042329600 2003.01.12 00:00 1.60900000 1.61300000 1.59570000 1.62000000 1.57701584 0.02156425 25785 1042934400 2003.01.19 00:00 1.61230000 1.63340000 1.60150000 1.63630000 1.58238576 0.02456710 26761 1043539200 2003.01.26 00:00 1.63440000 1.64710000 1.62770000 1.65760000 1.58854902 0.02777694 31144 1044144000 2003.02.02 00:00 1.64790000 1.63210000 1.62310000 1.65390000 1.59269673 0.02870573 32243 1044748800 2003.02.09 00:00 1.63150000 1.61530000 1.60990000 1.63560000 1.59484942 0.02844195 28908 1045353600 2003.02.16 00:00 1.61070000 1.57870000 1.57690000 1.61210000 1.59331138 0.02782015 23254 1045958400 2003.02.23 00:00 1.57580000 1.57340000 1.57040000 1.58930000 1.59141506 0.02731218 28639 1046563200 2003.03.02 00:00 1.57240000 1.60290000 1.57100000 1.60980000 1.59250887 0.02533612 29984 1047168000 2003.03.09 00:00 1.60220000 1.58270000 1.57880000 1.61600000 1.59157469 0.02392083 30491 1047772800 2003.03.16 00:00 1.58600000 1.56270000 1.55380000 1.59080000 1.58882472 0.02481437 33738 1048377600 2003.03.23 00:00 1.56520000 1.57410000 1.56080000 1.57990000 1.58742236 0.02547246 27191 1048982400 2003.03.30 00:00 1.57450000 1.56180000 1.55880000 1.58420000 1.58498214 0.02689752 18591 1049587200 2003.04.06 00:00 1.55590000 1.57070000 1.54590000 1.57440000 1.58362193 0.02758512 17642 1050192000 2003.04.13 00:00 1.57050000 1.57110000 1.56710000 1.58480000 1.58242937 0.02765081 13997 1050796800 2003.04.20 00:00 1.57260000 1.59180000 1.55830000 1.59830000 1.58332181 0.02726377 16025 1051401600 2003.04.27 00:00 1.59180000 1.60390000 1.58590000 1.61380000 1.58528164 0.02670322 19597 1052006400 2003.05.04 00:00 1.60370000 1.60410000 1.59010000 1.61900000 1.58707386 0.02602891 18971 1052611200 2003.05.11 00:00 1.60830000 1.62270000 1.60410000 1.62980000 1.59046683 0.02577621 21266 1053216000 2003.05.18 00:00 1.62770000 1.63610000 1.62520000 1.64750000 1.59481284 0.02628377 19091 1053820800 2003.05.25 00:00 1.63320000 1.63550000 1.63080000 1.65500000 1.59868781 0.02710930 23029 1054425600 2003.06.01 00:00 1.62630000 1.66240000 1.62350000 1.67140000 1.60475564 0.03017623 44145 1055030400 2003.06.08 00:00 1.65840000 1.67240000 1.64180000 1.67950000 1.61119796 0.03370099 42683 1055635200 2003.06.15 00:00 1.67450000 1.66420000 1.65820000 1.69090000 1.61624577 0.03592260 45933 1056240000 2003.06.22 00:00 1.66420000 1.64940000 1.64550000 1.68020000 1.61940332 0.03744968 36065 1056844800 2003.06.29 00:00 1.64920000 1.66750000 1.64550000 1.67490000 1.62398395 0.04037178 33946 1057449600 2003.07.06 00:00 1.66690000 1.63070000 1.62150000 1.66860000 1.62462358 0.03931077 40818 1058054400 2003.07.13 00:00 1.62990000 1.59050000 1.58240000 1.63090000 1.62137371 0.03750289 46126 1058659200 2003.07.20 00:00 1.57990000 1.62140000 1.57770000 1.62400000 1.62137622 0.03727520 52187 1059264000 2003.07.27 00:00 1.62060000 1.61130000 1.59990000 1.63140000 1.62041658 0.03617763 42879 1059868800 2003.08.03 00:00 1.61130000 1.60460000 1.60060000 1.61950000 1.61891024 0.03387741 39532 1060473600 2003.08.10 00:00 1.60310000 1.59700000 1.59230000 1.61370000 1.61682355 0.03276794 76523 1061078400 2003.08.17 00:00 1.59820000 1.57470000 1.56970000 1.59890000 1.61281178 0.03233323 29815 1061683200 2003.08.24 00:00 1.57490000 1.57750000 1.56170000 1.58330000 1.60944875 0.03278727 32511 1062288000 2003.08.31 00:00 1.57930000 1.58820000 1.56070000 1.59140000 1.60742506 0.03274208 30206 1062892800 2003.09.07 00:00 1.58690000 1.60250000 1.57810000 1.60760000 1.60695601 0.03276957 31752 1063497600 2003.09.14 00:00 1.60480000 1.63660000 1.58530000 1.63780000 1.60977925 0.03221359 37780 1064102400 2003.09.21 00:00 1.64730000 1.65910000 1.64130000 1.66300000 1.61447646 0.03216805 41405 1064707200 2003.09.28 00:00 1.65830000 1.66390000 1.64510000 1.67670000 1.61918347 0.03248395 44551 1065312000 2003.10.05 00:00 1.66160000 1.66460000 1.65620000 1.67820000 1.62350885 0.03286967 41225 1065916800 2003.10.12 00:00 1.66470000 1.67830000 1.65280000 1.68210000 1.62872705 0.03426438 34599 1066521600 2003.10.19 00:00 1.67930000 1.69530000 1.66830000 1.70050000 1.63506733 0.03648971 37365 1067126400 2003.10.26 00:00 1.69610000 1.69480000 1.68710000 1.70800000 1.64075616 0.03859032 35101 1067731200 2003.11.02 00:00 1.69610000 1.67430000 1.65620000 1.69820000 1.64395081 0.03963157 37430 1068336000 2003.11.09 00:00 1.67380000 1.68710000 1.66340000 1.69130000 1.64806026 0.04176775 30758 1068940800 2003.11.16 00:00 1.69190000 1.70350000 1.68520000 1.71010000 1.65334023 0.04489551 36996 1069545600 2003.11.23 00:00 1.70540000 1.72170000 1.69240000 1.72460000 1.65985069 0.04908344 26631 1070150400 2003.11.30 00:00 1.72350000 1.72920000 1.71660000 1.73240000 1.66645538 0.05091591 28662 1070755200 2003.12.07 00:00 1.72910000 1.74670000 1.72650000 1.75140000 1.67409773 0.05511857 27988 1071360000 2003.12.14 00:00 1.73880000 1.76600000 1.73810000 1.77460000 1.68285033 0.05940669 30445 1071964800 2003.12.21 00:00 1.76280000 1.77120000 1.75970000 1.77640000 1.69126458 0.06223536 11817 1072569600 2003.12.28 00:00 1.77240000 1.79310000 1.76960000 1.79520000 1.70096319 0.06505836 14430 1073174400 2004.01.04 00:00 1.79500000 1.84880000 1.79350000 1.84910000 1.71504289 0.06993594 38520 1073779200 2004.01.11 00:00 1.84710000 1.79650000 1.79250000 1.85820000 1.72280071 0.06690515 56871 1074384000 2004.01.18 00:00 1.79950000 1.82670000 1.78220000 1.85260000 1.73269588 0.06559883 61822 1074988800 2004.01.25 00:00 1.82380000 1.82410000 1.80150000 1.83860000 1.74140103 0.06334204 66250 1075593600 2004.02.01 00:00 1.82470000 1.84680000 1.81350000 1.85210000 1.75143903 0.06446486 60270 1076198400 2004.02.08 00:00 1.84370000 1.88510000 1.84320000 1.89940000 1.76416865 0.06927340 58783 1076803200 2004.02.15 00:00 1.88510000 1.86000000 1.85610000 1.91440000 1.77329544 0.07001495 59535 1077408000 2004.02.22 00:00 1.86000000 1.86700000 1.84560000 1.89470000 1.78221969 0.06981682 64483 1078012800 2004.02.29 00:00 1.86800000 1.84610000 1.81550000 1.87520000 1.78830352 0.06791328 63289 1078617600 2004.03.07 00:00 1.84610000 1.80230000 1.79070000 1.85890000 1.78963652 0.06481751 61564 1079222400 2004.03.14 00:00 1.79990000 1.83110000 1.79400000 1.84100000 1.79358543 0.06196382 62495 1079827200 2004.03.21 00:00 1.83360000 1.81470000 1.79880000 1.85420000 1.79559634 0.05599194 61353 1080432000 2004.03.28 00:00 1.81470000 1.83050000 1.80600000 1.86110000 1.79892050 0.05052009 59175 1081036800 2004.04.04 00:00 1.82850000 1.83270000 1.81040000 1.84700000 1.80213759 0.04560894 54950 1081641600 2004.04.11 00:00 1.83350000 1.79670000 1.77600000 1.84260000 1.80161973 0.04210138 59489 1082246400 2004.04.18 00:00 1.79910000 1.77250000 1.76250000 1.81480000 1.79884642 0.04063067 60729 1082851200 2004.04.25 00:00 1.77230000 1.77780000 1.75790000 1.79750000 1.79684200 0.04029629 59764 1083456000 2004.05.02 00:00 1.77890000 1.78640000 1.76870000 1.80450000 1.79584752 0.04036997 46004 1084060800 2004.05.09 00:00 1.78600000 1.76070000 1.74790000 1.78700000 1.79250014 0.04282398 51031 1084665600 2004.05.16 00:00 1.76070000 1.78740000 1.75690000 1.79600000 1.79201441 0.04314893 50415 1085270400 2004.05.23 00:00 1.78920000 1.83310000 1.78190000 1.84260000 1.79592732 0.03987270 50815 1085875200 2004.05.30 00:00 1.83480000 1.84030000 1.82760000 1.84890000 1.80015329 0.03864406 43368 1086480000 2004.06.06 00:00 1.84130000 1.81950000 1.81580000 1.84810000 1.80199584 0.03747497 44665 1087084800 2004.06.13 00:00 1.81650000 1.83860000 1.80410000 1.84060000 1.80548195 0.03637783 65498 1087689600 2004.06.20 00:00 1.83860000 1.82660000 1.80990000 1.84120000 1.80749319 0.03470017 48224 1088294400 2004.06.27 00:00 1.82600000 1.83080000 1.80100000 1.83590000 1.80971289 0.02982547 61477 1088899200 2004.07.04 00:00 1.83170000 1.85940000 1.82690000 1.86200000 1.81444499 0.02886635 57687 1089504000 2004.07.11 00:00 1.86000000 1.87330000 1.84740000 1.87590000 1.82005023 0.02931971 61586 1090108800 2004.07.18 00:00 1.87460000 1.83170000 1.82980000 1.87750000 1.82115973 0.02897972 67025 1090713600 2004.07.25 00:00 1.83150000 1.81940000 1.80840000 1.84500000 1.82099214 0.02865689 77205 1091318400 2004.08.01 00:00 1.82340000 1.84130000 1.81480000 1.84680000 1.82292622 0.02914537 70719 1091923200 2004.08.08 00:00 1.84340000 1.84320000 1.81310000 1.84600000 1.82485706 0.02968639 60482 1092528000 2004.08.15 00:00 1.84400000 1.81980000 1.81570000 1.84680000 1.82437543 0.02959895 63478 1093132800 2004.08.22 00:00 1.81970000 1.79060000 1.78820000 1.81990000 1.82115873 0.02992486 63975 1093737600 2004.08.29 00:00 1.79060000 1.77730000 1.77360000 1.80690000 1.81698170 0.03066216 35562 1094342400 2004.09.05 00:00 1.77540000 1.79650000 1.77080000 1.80290000 1.81503107 0.02947475 36667 1094947200 2004.09.12 00:00 1.79860000 1.79320000 1.77380000 1.80380000 1.81295192 0.02901454 40700 1095552000 2004.09.19 00:00 1.79210000 1.80590000 1.78140000 1.80940000 1.81228031 0.02860476 39006 1096156800 2004.09.26 00:00 1.80620000 1.79840000 1.79270000 1.81660000 1.81095837 0.02684163 40818 1096761600 2004.10.03 00:00 1.79770000 1.79440000 1.77440000 1.79830000 1.80938138 0.02725229 35576 1097366400 2004.10.10 00:00 1.79460000 1.80410000 1.78390000 1.80690000 1.80887839 0.02696488 29490 1097971200 2004.10.17 00:00 1.80380000 1.82830000 1.79210000 1.83220000 1.81072807 0.02569634 33933 1098576000 2004.10.24 00:00 1.83040000 1.83710000 1.81930000 1.84540000 1.81323968 0.02546517 39725 1099180800 2004.10.31 00:00 1.83920000 1.85590000 1.82950000 1.85630000 1.81730257 0.02564832 47708 1099785600 2004.11.07 00:00 1.85540000 1.85700000 1.83760000 1.86190000 1.82108328 0.02654108 55876 1100390400 2004.11.14 00:00 1.85650000 1.85750000 1.84370000 1.86410000 1.82455154 0.02750132 55424 1100995200 2004.11.21 00:00 1.85770000 1.89450000 1.85200000 1.90390000 1.83121330 0.03107606 127700 1101600000 2004.11.28 00:00 1.89220000 1.94340000 1.88470000 1.94400000 1.84189774 0.04071551 390864 1102204800 2004.12.05 00:00 1.94400000 1.91540000 1.90120000 1.95090000 1.84889796 0.04568388 67142 1102809600 2004.12.12 00:00 1.91100000 1.94040000 1.91080000 1.95530000 1.85761244 0.05194440 117030 1103414400 2004.12.19 00:00 1.94170000 1.92390000 1.91000000 1.95080000 1.86392554 0.05584233 51390 1104019200 2004.12.26 00:00 1.92340000 1.91820000 1.91180000 1.94210000 1.86909454 0.05864955 45011 1104624000 2005.01.02 00:00 1.90480000 1.86850000 1.86440000 1.91610000 1.86903791 0.05758588 68900 1105228800 2005.01.09 00:00 1.87120000 1.86920000 1.86360000 1.89390000 1.86905335 0.05485413 62093 1105833600 2005.01.16 00:00 1.87000000 1.87880000 1.85230000 1.88300000 1.86998160 0.05111029 63090 1106438400 2005.01.23 00:00 1.87730000 1.88810000 1.86230000 1.89340000 1.87170716 0.04882279 62735 1107043200 2005.01.30 00:00 1.88590000 1.87570000 1.87280000 1.89250000 1.87208743 0.04560109 93819 1107648000 2005.02.06 00:00 1.87330000 1.86760000 1.85080000 1.87550000 1.87166006 0.04313382 55709 1108252800 2005.02.13 00:00 1.86930000 1.89430000 1.86770000 1.89770000 1.87381624 0.04006740 59841 1108857600 2005.02.20 00:00 1.89350000 1.91890000 1.89090000 1.92000000 1.87810994 0.03662253 116955 1109462400 2005.02.27 00:00 1.91980000 1.92350000 1.90420000 1.92730000 1.88243280 0.03324413 164600 1110067200 2005.03.06 00:00 1.92350000 1.92410000 1.91140000 1.93270000 1.88640110 0.03131320 219465 1110672000 2005.03.13 00:00 1.92730000 1.92040000 1.90980000 1.92960000 1.88963909 0.02932833 69411 1111276800 2005.03.20 00:00 1.91970000 1.86960000 1.86580000 1.92020000 1.88773061 0.02927062 92153 1111881600 2005.03.27 00:00 1.86950000 1.88090000 1.85910000 1.89810000 1.88708007 0.02874903 92775 1112486400 2005.04.03 00:00 1.87880000 1.88520000 1.86690000 1.88620000 1.88690102 0.02806429 97795 1113091200 2005.04.10 00:00 1.88270000 1.89270000 1.87560000 1.89870000 1.88745330 0.02779030 105948 1113696000 2005.04.17 00:00 1.89390000 1.91420000 1.88840000 1.92220000 1.89000061 0.02453326 112439 1114300800 2005.04.24 00:00 1.91650000 1.90740000 1.89880000 1.91720000 1.89165769 0.02367975 95253 1114905600 2005.05.01 00:00 1.90570000 1.89030000 1.88800000 1.90800000 1.89152839 0.02104904 87678 1115510400 2005.05.08 00:00 1.89080000 1.85070000 1.84800000 1.89160000 1.88763997 0.02218423 99982 1116115200 2005.05.15 00:00 1.85050000 1.82640000 1.82300000 1.85120000 1.88180759 0.02575468 72874 1116720000 2005.05.22 00:00 1.82600000 1.82440000 1.81850000 1.83610000 1.87634020 0.02975472 81971 1117324800 2005.05.29 00:00 1.82350000 1.81290000 1.80750000 1.82600000 1.87029828 0.03453418 92028 1117929600 2005.06.05 00:00 1.81310000 1.81220000 1.81070000 1.84050000 1.86476511 0.03852794 93963 1118534400 2005.06.12 00:00 1.81160000 1.82930000 1.80000000 1.83080000 1.86138748 0.04009494 104161 1119139200 2005.06.19 00:00 1.82540000 1.82390000 1.81160000 1.83340000 1.85781724 0.04202940 96310 1119744000 2005.06.26 00:00 1.82360000 1.76800000 1.76730000 1.83170000 1.84926322 0.04919731 103794 1120348800 2005.07.03 00:00 1.76610000 1.73630000 1.73110000 1.76640000 1.83850482 0.05758399 164472 1120953600 2005.07.10 00:00 1.73800000 1.75210000 1.73600000 1.77900000 1.83027579 0.06049430 85225 1121558400 2005.07.17 00:00 1.75140000 1.73770000 1.72720000 1.76180000 1.82145905 0.06288480 123419 1122163200 2005.07.24 00:00 1.73870000 1.75770000 1.73320000 1.76150000 1.81538676 0.06186798 149982 1122768000 2005.07.31 00:00 1.75760000 1.77980000 1.75400000 1.78330000 1.81199754 0.05859821 171782 1123372800 2005.08.07 00:00 1.77960000 1.81430000 1.77240000 1.81790000 1.81221682 0.05711863 108258 1123977600 2005.08.14 00:00 1.81650000 1.79670000 1.78900000 1.81720000 1.81073903 0.05536875 77790 1124582400 2005.08.21 00:00 1.79630000 1.80130000 1.79040000 1.81000000 1.80984008 0.05295228 61612 1125187200 2005.08.28 00:00 1.80240000 1.84170000 1.78180000 1.84470000 1.81287435 0.04996188 26305 1125792000 2005.09.04 00:00 1.83970000 1.83910000 1.83190000 1.84980000 1.81537203 0.04513626 24043 1126396800 2005.09.11 00:00 1.84130000 1.80790000 1.80170000 1.84280000 1.81466041 0.04003190 25794 1127001600 2005.09.18 00:00 1.80790000 1.77790000 1.77490000 1.81460000 1.81115942 0.03592020 23911 1127606400 2005.09.25 00:00 1.77210000 1.76370000 1.75650000 1.77970000 1.80663948 0.03464895 24081 1128211200 2005.10.02 00:00 1.76180000 1.76120000 1.75130000 1.78120000 1.80231191 0.03428501 24372 1128816000 2005.10.09 00:00 1.76000000 1.76990000 1.73910000 1.77060000 1.79922506 0.03364596 22128 1129420800 2005.10.16 00:00 1.76750000 1.76760000 1.74220000 1.77970000 1.79621315 0.03328101 26626 1130025600 2005.10.23 00:00 1.76580000 1.77330000 1.76330000 1.79020000 1.79403094 0.03281448 25285 1130630400 2005.10.30 00:00 1.77380000 1.75220000 1.74580000 1.78220000 1.79004704 0.03185978 24176 1131235200 2005.11.06 00:00 1.74590000 1.74240000 1.73260000 1.75170000 1.78550923 0.03120579 24963 1131840000 2005.11.13 00:00 1.74200000 1.71800000 1.70970000 1.74960000 1.77907978 0.03296412 98050 1132444800 2005.11.20 00:00 1.71680000 1.71440000 1.70700000 1.72880000 1.77291980 0.03424655 81089 1133049600 2005.11.27 00:00 1.71230000 1.73360000 1.70490000 1.73780000 1.76917506 0.03520631 79863 1133654400 2005.12.04 00:00 1.73140000 1.75510000 1.72690000 1.75660000 1.76783458 0.03482747 36317 1134259200 2005.12.11 00:00 1.75070000 1.77180000 1.75030000 1.78130000 1.76821224 0.03469895 53404 1134864000 2005.12.18 00:00 1.76920000 1.73450000 1.73060000 1.77300000 1.76500155 0.03588410 30986 1135468800 2005.12.25 00:00 1.73120000 1.72040000 1.71290000 1.74070000 1.76075378 0.03608026 45504 1136073600 2006.01.01 00:00 1.72950000 1.77070000 1.72510000 1.77210000 1.76170104 0.03511974 61177 1136678400 2006.01.08 00:00 1.76880000 1.77580000 1.75200000 1.77800000 1.76304380 0.03404492 50589 1137283200 2006.01.15 00:00 1.77680000 1.77110000 1.75280000 1.77960000 1.76381105 0.02926842 45103 1137888000 2006.01.22 00:00 1.77060000 1.76800000 1.76660000 1.79350000 1.76421000 0.02406888 49441 1138492800 2006.01.29 00:00 1.76870000 1.76150000 1.75930000 1.78590000 1.76395191 0.02190046 44534 1139097600 2006.02.05 00:00 1.76260000 1.74390000 1.73740000 1.76390000 1.76204220 0.02129698 43755 1139702400 2006.02.12 00:00 1.74420000 1.74170000 1.72820000 1.74880000 1.76010485 0.02098410 37789 1140307200 2006.02.19 00:00 1.74120000 1.74420000 1.73760000 1.75550000 1.75859010 0.02071623 38509 1140912000 2006.02.26 00:00 1.74440000 1.75410000 1.73760000 1.75930000 1.75816247 0.02042602 40010 1141516800 2006.03.05 00:00 1.75620000 1.72670000 1.72310000 1.76240000 1.75516605 0.02035570 42246 1142121600 2006.03.12 00:00 1.72630000 1.75670000 1.72320000 1.75940000 1.75531214 0.02000481 37590 1142726400 2006.03.19 00:00 1.75620000 1.74330000 1.73090000 1.75850000 1.75416812 0.01975137 35433 1143331200 2006.03.26 00:00 1.74250000 1.73730000 1.73150000 1.75370000 1.75256164 0.01942726 58399 1143936000 2006.04.02 00:00 1.73640000 1.74370000 1.72500000 1.76200000 1.75171767 0.01775808 100929 1144540800 2006.04.09 00:00 1.74290000 1.75110000 1.73770000 1.75750000 1.75165885 0.01567068 72065 1145145600 2006.04.16 00:00 1.75290000 1.78230000 1.75250000 1.79370000 1.75457705 0.01669361 68171 1145750400 2006.04.23 00:00 1.78590000 1.82360000 1.77920000 1.82480000 1.76115066 0.02323356 44914 1146355200 2006.04.30 00:00 1.82410000 1.85870000 1.82040000 1.86230000 1.77044108 0.03330125 51315 1146960000 2006.05.07 00:00 1.86070000 1.89490000 1.85140000 1.89960000 1.78229431 0.04478568 55117 1147564800 2006.05.14 00:00 1.89520000 1.87800000 1.87020000 1.90270000 1.79140914 0.04963225 59011 1148169600 2006.05.21 00:00 1.87730000 1.85690000 1.85300000 1.88850000 1.79764636 0.05318999 58806 1148774400 2006.05.28 00:00 1.85820000 1.88360000 1.85610000 1.88690000 1.80583242 0.05857761 48402 1149379200 2006.06.04 00:00 1.88350000 1.84080000 1.83670000 1.88790000 1.80916267 0.05959610 102365 1149984000 2006.06.11 00:00 1.83940000 1.84970000 1.83160000 1.85620000 1.81302337 0.06069548 105443 1150588800 2006.06.18 00:00 1.85080000 1.81840000 1.81260000 1.85330000 1.81353543 0.05974829 90969 1151193600 2006.06.25 00:00 1.81920000 1.84930000 1.80910000 1.85000000 1.81694158 0.05901903 96773 1151798400 2006.07.02 00:00 1.84680000 1.85150000 1.83260000 1.85400000 1.82023285 0.05774591 34320 1152403200 2006.07.09 00:00 1.85040000 1.83750000 1.83080000 1.85210000 1.82187734 0.05559264 37556 1153008000 2006.07.16 00:00 1.83820000 1.85910000 1.81770000 1.85970000 1.82542236 0.05455436 42739 1153612800 2006.07.23 00:00 1.85950000 1.86300000 1.83840000 1.86740000 1.82900118 0.05082008 38123 1154217600 2006.07.30 00:00 1.86330000 1.90850000 1.86170000 1.91270000 1.83657250 0.05153531 39326 1154822400 2006.08.06 00:00 1.90740000 1.89070000 1.88670000 1.91430000 1.84172750 0.04867913 46963 1155427200 2006.08.13 00:00 1.89070000 1.88190000 1.87770000 1.90230000 1.84555345 0.04342597 39710 1156032000 2006.08.20 00:00 1.88080000 1.88750000 1.88060000 1.89950000 1.84954836 0.03753333 55304 1156636800 2006.08.27 00:00 1.88830000 1.90630000 1.88610000 1.90930000 1.85495328 0.03145502 99557 1157241600 2006.09.03 00:00 1.90560000 1.86540000 1.86280000 1.90830000 1.85594820 0.02667248 96738 1157846400 2006.09.10 00:00 1.86560000 1.88050000 1.86020000 1.89210000 1.85828647 0.02525535 108679 1158451200 2006.09.17 00:00 1.87890000 1.90100000 1.87360000 1.90660000 1.86235443 0.02546495 130801 1159056000 2006.09.24 00:00 1.89980000 1.87210000 1.86340000 1.90770000 1.86328258 0.02426148 74491 1159660800 2006.10.01 00:00 1.87620000 1.87100000 1.86730000 1.89000000 1.86401757 0.02394353 33719 1160265600 2006.10.08 00:00 1.87010000 1.85660000 1.85170000 1.87180000 1.86331113 0.02409675 73973 1160870400 2006.10.15 00:00 1.85560000 1.88360000 1.85210000 1.88610000 1.86524341 0.02373782 91838 1161475200 2006.10.22 00:00 1.88350000 1.89680000 1.86730000 1.90040000 1.86824880 0.02355221 81727 1162080000 2006.10.29 00:00 1.89580000 1.90080000 1.89530000 1.91390000 1.87134891 0.02374804 84590 1162684800 2006.11.05 00:00 1.90220000 1.91100000 1.89470000 1.91820000 1.87512521 0.02147332 87381 1163289600 2006.11.12 00:00 1.91050000 1.89470000 1.88350000 1.91560000 1.87698947 0.02070216 57390 1163894400 2006.11.19 00:00 1.89430000 1.93150000 1.89320000 1.93490000 1.88218095 0.02210660 37673 1164499200 2006.11.26 00:00 1.94600000 1.97970000 1.93050000 1.98410000 1.89146848 0.02768881 50590 1165104000 2006.12.03 00:00 1.97660000 1.95330000 1.95140000 1.98370000 1.89735720 0.02962069 66857 1165708800 2006.12.10 00:00 1.95200000 1.95180000 1.94660000 1.97270000 1.90254222 0.03087454 75729 1166313600 2006.12.17 00:00 1.95330000 1.96030000 1.94340000 1.97470000 1.90804296 0.03368095 64859 1166918400 2006.12.24 00:00 1.95870000 1.95840000 1.95140000 1.96780000 1.91283887 0.03573722 26487 1167523200 2006.12.31 00:00 1.96390000 1.92990000 1.92630000 1.97500000 1.91446374 0.03545385 32182 1168128000 2007.01.07 00:00 1.93050000 1.95860000 1.92610000 1.96060000 1.91866720 0.03669620 42532 1168732800 2007.01.14 00:00 1.95940000 1.97350000 1.95700000 1.97770000 1.92388937 0.03922934 38624 1169337600 2007.01.21 00:00 1.97400000 1.95910000 1.95560000 1.99150000 1.92724276 0.03819810 41043 1169942400 2007.01.28 00:00 1.95990000 1.96710000 1.94800000 1.97460000 1.93103869 0.03816565 41189 1170547200 2007.02.04 00:00 1.96620000 1.95030000 1.94550000 1.97320000 1.93287310 0.03800718 35444 1171152000 2007.02.11 00:00 1.94830000 1.95010000 1.94000000 1.96760000 1.93451376 0.03578525 36673 1171756800 2007.02.18 00:00 1.95430000 1.96330000 1.94300000 1.96510000 1.93725530 0.03341904 33174 1172361600 2007.02.25 00:00 1.96390000 1.94330000 1.94110000 1.96730000 1.93783099 0.02809950 43314 1172966400 2007.03.04 00:00 1.94370000 1.93200000 1.91830000 1.94490000 1.93727566 0.02550661 41862 1173571200 2007.03.11 00:00 1.93610000 1.94150000 1.92120000 1.95030000 1.93767797 0.02372976 39399 1174176000 2007.03.18 00:00 1.94130000 1.96200000 1.93840000 1.97260000 1.93999436 0.02189945 35344 1174780800 2007.03.25 00:00 1.96120000 1.96770000 1.95440000 1.97200000 1.94263299 0.02055913 32863 1175385600 2007.04.01 00:00 1.96890000 1.96460000 1.96350000 1.98230000 1.94472509 0.01688123 27466 1175990400 2007.04.08 00:00 1.96530000 1.98660000 1.95910000 1.98850000 1.94871317 0.01663369 30824 1176595200 2007.04.15 00:00 1.98650000 2.00330000 1.98530000 2.01310000 1.95391192 0.01730439 36000 1177200000 2007.04.22 00:00 2.00330000 1.99840000 1.98640000 2.00620000 1.95814888 0.01885492 30589 1177804800 2007.04.29 00:00 1.99610000 1.99300000 1.98420000 2.00730000 1.96146803 0.01980001 32818 1178409600 2007.05.06 00:00 1.99420000 1.98180000 1.97610000 1.99970000 1.96340441 0.02014235 29336 1179014400 2007.05.13 00:00 1.98240000 1.97500000 1.96990000 1.98730000 1.96450875 0.02021779 27506 1179619200 2007.05.20 00:00 1.97480000 1.98430000 1.96750000 1.98930000 1.96639363 0.01896563 26368 1180224000 2007.05.27 00:00 1.98390000 1.98230000 1.97320000 1.98970000 1.96790853 0.01907428 23593 1180828800 2007.06.03 00:00 1.98230000 1.96800000 1.96220000 1.99650000 1.96791724 0.01903291 28686 1181433600 2007.06.10 00:00 1.96800000 1.97470000 1.96490000 1.97810000 1.96856321 0.01894947 29526 1182038400 2007.06.17 00:00 1.97590000 1.99850000 1.97510000 1.99950000 1.97141434 0.01994543 25384 1182643200 2007.06.24 00:00 1.99850000 2.00780000 1.99280000 2.00840000 1.97487964 0.02089108 27541 1183248000 2007.07.01 00:00 2.00830000 2.01100000 2.00560000 2.02060000 1.97831967 0.02164543 27043 1183852800 2007.07.08 00:00 2.01160000 2.03400000 2.00960000 2.03650000 1.98362256 0.02484679 34095 1184457600 2007.07.15 00:00 2.03340000 2.05510000 2.03240000 2.05860000 1.99042994 0.02836197 29187 1185062400 2007.07.22 00:00 2.05560000 2.02520000 2.02490000 2.06520000 1.99374137 0.02651525 39705 1185667200 2007.07.29 00:00 2.02330000 2.04120000 2.01810000 2.04600000 1.99826124 0.02610966 43553 1186272000 2007.08.05 00:00 2.03930000 2.02250000 2.01520000 2.04610000 2.00056969 0.02546407 45305 1186876800 2007.08.12 00:00 2.02100000 1.98170000 1.96510000 2.02570000 1.99877258 0.02472663 63956 1187481600 2007.08.19 00:00 1.98050000 2.01320000 1.97410000 2.01370000 2.00014662 0.02359606 45069 1188086400 2007.08.26 00:00 2.01390000 2.01600000 1.99590000 2.02310000 2.00165647 0.02351109 42774 1188691200 2007.09.02 00:00 2.01750000 2.02840000 2.00420000 2.03230000 2.00420347 0.02408038 37948 1189296000 2007.09.09 00:00 2.02770000 2.00660000 2.00590000 2.03650000 2.00443171 0.02404474 45772 1189900800 2007.09.16 00:00 2.00480000 2.02010000 1.98780000 2.02130000 2.00592393 0.02409008 47469 1190505600 2007.09.23 00:00 2.02100000 2.04580000 2.00840000 2.04660000 2.00972165 0.02484891 43548 1191110400 2007.09.30 00:00 2.04570000 2.04190000 2.02770000 2.04930000 2.01278625 0.02446998 40289 1191715200 2007.10.07 00:00 2.04170000 2.03340000 2.02460000 2.04750000 2.01474947 0.02394081 39663 1192320000 2007.10.14 00:00 2.03570000 2.05110000 2.02850000 2.05230000 2.01821142 0.02388414 45686 1192924800 2007.10.21 00:00 2.05420000 2.05270000 2.02570000 2.05720000 2.02149605 0.02197502 47962 1193529600 2007.10.28 00:00 2.05500000 2.08930000 2.05280000 2.08950000 2.02795357 0.02347272 48884 1194134400 2007.11.04 00:00 2.08910000 2.09090000 2.07810000 2.11600000 2.03394847 0.02600775 57994 1194739200 2007.11.11 00:00 2.08570000 2.05210000 2.03520000 2.08690000 2.03567718 0.02561120 66788 1195344000 2007.11.18 00:00 2.05400000 2.06080000 2.04500000 2.07620000 2.03806983 0.02551811 52402 1195948800 2007.11.25 00:00 2.06020000 2.05580000 2.05320000 2.08310000 2.03975842 0.02579015 55151 1196553600 2007.12.02 00:00 2.05430000 2.03140000 2.01800000 2.06770000 2.03896238 0.02558709 56053 1197158400 2007.12.09 00:00 2.03150000 2.01720000 2.01460000 2.05770000 2.03688977 0.02583753 51248 1197763200 2007.12.16 00:00 2.01450000 1.98200000 1.98090000 2.02270000 2.03166218 0.02865574 48489 1198368000 2007.12.23 00:00 1.98350000 1.99290000 1.97540000 2.00210000 2.02797054 0.03027877 25236 1198972800 2007.12.30 00:00 1.99500000 1.97160000 1.96720000 2.01010000 2.02260192 0.03236992 38371 1199577600 2008.01.06 00:00 1.97380000 1.95640000 1.94820000 1.98260000 2.01629697 0.03732691 56589 1200182400 2008.01.13 00:00 1.95780000 1.95410000 1.95130000 1.97910000 2.01037345 0.04177734 65109 1200787200 2008.01.20 00:00 1.95750000 1.98180000 1.93360000 1.98470000 2.00765217 0.04305391 64018 1201392000 2008.01.27 00:00 1.98390000 1.96610000 1.96530000 1.99580000 2.00369482 0.04551989 56105 1201996800 2008.02.03 00:00 1.96540000 1.94550000 1.93860000 1.97860000 1.99815246 0.04923735 51061 1202601600 2008.02.10 00:00 1.94580000 1.96050000 1.94010000 1.97370000 1.99456651 0.05010881 49735 1203206400 2008.02.17 00:00 1.95790000 1.96700000 1.93610000 1.97070000 1.99194113 0.05028026 54006 1203811200 2008.02.24 00:00 1.96930000 1.98690000 1.96140000 1.99700000 1.99146102 0.04959210 53852 1204416000 2008.03.02 00:00 1.98870000 2.01440000 1.97200000 2.02150000 1.99364568 0.04740294 55278 1205020800 2008.03.09 00:00 2.01480000 2.02180000 1.99940000 2.03970000 1.99632705 0.04537625 60251 1205625600 2008.03.16 00:00 2.01760000 1.98260000 1.97340000 2.02730000 1.99501971 0.04057669 77412 1206230400 2008.03.23 00:00 1.98150000 1.99370000 1.97580000 2.01910000 1.99489402 0.03445063 59593 1206835200 2008.03.30 00:00 1.99570000 1.99280000 1.97280000 2.00480000 1.99469459 0.03197234 61881 1207440000 2008.04.06 00:00 1.99520000 1.97200000 1.96490000 1.99520000 1.99253320 0.02832492 50207 1208044800 2008.04.13 00:00 1.96520000 1.99470000 1.95990000 1.99980000 1.99273956 0.02461411 67982 1208649600 2008.04.20 00:00 1.99640000 1.98260000 1.96750000 2.00250000 1.99177389 0.02271841 67307 1209254400 2008.04.27 00:00 1.98460000 1.97320000 1.96200000 1.99640000 1.99000495 0.02147596 55105 1209859200 2008.05.04 00:00 1.97270000 1.95220000 1.94580000 1.97830000 1.98640448 0.02137751 52995 1210464000 2008.05.11 00:00 1.95070000 1.95520000 1.93630000 1.96320000 1.98343262 0.02126219 60093 1211068800 2008.05.18 00:00 1.95690000 1.98000000 1.94520000 1.98500000 1.98310571 0.02100852 53313 1211673600 2008.05.25 00:00 1.97990000 1.98070000 1.96720000 1.98460000 1.98287659 0.02009104 52560 1212278400 2008.06.01 00:00 1.97280000 1.96970000 1.94610000 1.97740000 1.98162168 0.01902481 59603 1212883200 2008.06.08 00:00 1.96890000 1.94710000 1.94080000 1.98000000 1.97833390 0.02003799 63717 1213488000 2008.06.15 00:00 1.94950000 1.97640000 1.94570000 1.97900000 1.97814972 0.01984775 55439 1214092800 2008.06.22 00:00 1.97440000 1.99450000 1.95850000 1.99500000 1.97970689 0.01873428 45023 1214697600 2008.06.29 00:00 1.99460000 1.98210000 1.97940000 2.00050000 1.97993480 0.01822871 55630 1215302400 2008.07.06 00:00 1.98240000 1.98670000 1.96480000 1.99570000 1.98057911 0.01800022 57233 1215907200 2008.07.13 00:00 1.99080000 1.99790000 1.98120000 2.01560000 1.98222872 0.01825774 62760 1216512000 2008.07.20 00:00 1.99820000 1.99020000 1.98150000 2.00750000 1.98298789 0.01693374 63515 1217116800 2008.07.27 00:00 1.99170000 1.97320000 1.97260000 1.99670000 1.98205571 0.01447148 59833 1217721600 2008.08.03 00:00 1.97410000 1.91980000 1.91450000 1.97610000 1.97612659 0.01906304 63904 1218326400 2008.08.10 00:00 1.91150000 1.86260000 1.85110000 1.92550000 1.96531454 0.03096868 81920 1218931200 2008.08.17 00:00 1.86410000 1.85090000 1.85040000 1.87920000 1.95441791 0.04030106 70176 1219536000 2008.08.24 00:00 1.85050000 1.82260000 1.81720000 1.85880000 1.94186383 0.05138162 72789 1220140800 2008.08.31 00:00 1.81500000 1.76390000 1.75360000 1.81510000 1.92491489 0.06642565 86084 1220745600 2008.09.07 00:00 1.77870000 1.79400000 1.74460000 1.79740000 1.91244681 0.07400049 96507 1221350400 2008.09.14 00:00 1.80530000 1.83540000 1.77330000 1.83860000 1.90510901 0.07649941 141381 1221955200 2008.09.21 00:00 1.83340000 1.84180000 1.82630000 1.86670000 1.89907958 0.07856524 106929 1222560000 2008.09.28 00:00 1.83540000 1.77470000 1.75500000 1.83680000 1.88723391 0.08508780 120341 1223164800 2008.10.05 00:00 1.76860000 1.70520000 1.67770000 1.77170000 1.86989735 0.09569023 147969 1223769600 2008.10.12 00:00 1.71500000 1.73030000 1.68430000 1.76290000 1.85660236 0.10060182 130296 1224374400 2008.10.19 00:00 1.73110000 1.59020000 1.52650000 1.75160000 1.83123071 0.11916269 144245 1224979200 2008.10.26 00:00 1.58130000 1.60920000 1.52770000 1.66720000 1.81008493 0.13129224 162877 1225584000 2008.11.02 00:00 1.60810000 1.56700000 1.55330000 1.63980000 1.78693398 0.14229950 144090 1226188800 2008.11.09 00:00 1.58150000 1.47940000 1.45580000 1.58830000 1.75764503 0.15707597 133969 1226793600 2008.11.16 00:00 1.46500000 1.48660000 1.46470000 1.52480000 1.73183122 0.16613284 117190 1227398400 2008.11.23 00:00 1.49200000 1.54020000 1.48380000 1.55320000 1.71358063 0.16562359 111995 1228003200 2008.11.30 00:00 1.53640000 1.47360000 1.44660000 1.53960000 1.69072533 0.16603138 115793 1228608000 2008.12.07 00:00 1.47400000 1.49470000 1.46760000 1.51160000 1.67205625 0.16097687 116152 1229212800 2008.12.14 00:00 1.49530000 1.49160000 1.48110000 1.57220000 1.65486994 0.15373266 136450 1229817600 2008.12.21 00:00 1.49560000 1.46520000 1.46500000 1.49900000 1.63680614 0.14965611 52716 1230422400 2008.12.28 00:00 1.46600000 1.45000000 1.43500000 1.47710000 1.61901508 0.14819987 75292 1231027200 2009.01.04 00:00 1.45380000 1.51660000 1.44290000 1.53720000 1.60926126 0.14122631 126389 1231632000 2009.01.11 00:00 1.51430000 1.47450000 1.44690000 1.51510000 1.59642685 0.13642641 127311 1232236800 2009.01.18 00:00 1.48310000 1.38040000 1.35020000 1.49070000 1.57585287 0.13963349 148081 1232841600 2009.01.25 00:00 1.37280000 1.44910000 1.35470000 1.44970000 1.56378117 0.13368754 129056 1233446400 2009.02.01 00:00 1.44710000 1.48050000 1.40510000 1.48430000 1.55584963 0.11989679 119826 1234051200 2009.02.08 00:00 1.47840000 1.44010000 1.41360000 1.49840000 1.54482585 0.10250545 117819 1234656000 2009.02.15 00:00 1.42100000 1.44240000 1.40920000 1.44830000 1.53507101 0.08871692 101019 1235260800 2009.02.22 00:00 1.43960000 1.43140000 1.41090000 1.46600000 1.52519758 0.07974279 110533 1235865600 2009.03.01 00:00 1.42920000 1.40720000 1.39570000 1.43040000 1.51395971 0.06434849 102802 1236470400 2009.03.08 00:00 1.40880000 1.39770000 1.36530000 1.41800000 1.50288736 0.06132485 104573 1237075200 2009.03.15 00:00 1.39630000 1.44400000 1.38430000 1.45950000 1.49727904 0.05461072 101529 1237680000 2009.03.22 00:00 1.44690000 1.42990000 1.42670000 1.47770000 1.49086199 0.05013017 101462 1238284800 2009.03.29 00:00 1.42530000 1.48230000 1.41100000 1.48450000 1.49004656 0.04958498 97044 1238889600 2009.04.05 00:00 1.48390000 1.46570000 1.45800000 1.49570000 1.48772784 0.04841285 77902 1239494400 2009.04.12 00:00 1.46380000 1.47820000 1.46030000 1.50680000 1.48682043 0.04638599 80615 1240099200 2009.04.19 00:00 1.47970000 1.46550000 1.43960000 1.48110000 1.48478991 0.04514320 94777 1240704000 2009.04.26 00:00 1.46700000 1.49110000 1.45130000 1.49450000 1.48539087 0.04552091 98083 1241308800 2009.05.03 00:00 1.49080000 1.52340000 1.48340000 1.52360000 1.48901079 0.04868353 96000 1241913600 2009.05.10 00:00 1.52330000 1.51650000 1.50580000 1.53510000 1.49162881 0.05046828 104854 1242518400 2009.05.17 00:00 1.51620000 1.59060000 1.51150000 1.59440000 1.50105464 0.05945011 119036 1243123200 2009.05.24 00:00 1.59110000 1.61620000 1.57770000 1.61980000 1.51202086 0.07056324 109411 1243728000 2009.05.31 00:00 1.61940000 1.59740000 1.59390000 1.66610000 1.52015221 0.07692443 138248 1244332800 2009.06.07 00:00 1.59560000 1.64270000 1.58010000 1.66200000 1.53182343 0.08087787 115811 1244937600 2009.06.14 00:00 1.64350000 1.64980000 1.61870000 1.65600000 1.54305929 0.08800387 112731 1245542400 2009.06.21 00:00 1.65130000 1.65230000 1.62080000 1.66000000 1.55346317 0.09475676 114557 1246147200 2009.06.28 00:00 1.65250000 1.63230000 1.63010000 1.67430000 1.56097144 0.09611715 96395 1246752000 2009.07.05 00:00 1.63210000 1.62050000 1.59830000 1.63790000 1.56664082 0.09556710 102298 1247356800 2009.07.12 00:00 1.62080000 1.63410000 1.60320000 1.64770000 1.57306551 0.09418023 89985 1247961600 2009.07.19 00:00 1.63230000 1.64270000 1.63090000 1.65850000 1.57969736 0.09002602 80724 1248566400 2009.07.26 00:00 1.64680000 1.67030000 1.63380000 1.67310000 1.58832619 0.08505351 77043 1249171200 2009.08.02 00:00 1.67180000 1.66820000 1.66500000 1.70410000 1.59593322 0.08243330 82868 1249776000 2009.08.09 00:00 1.66720000 1.65290000 1.63890000 1.67170000 1.60135862 0.07570462 77293 1250380800 2009.08.16 00:00 1.65080000 1.64860000 1.62740000 1.66220000 1.60585780 0.07231829 91168 1250985600 2009.08.23 00:00 1.65000000 1.62730000 1.61520000 1.65430000 1.60789992 0.06553320 88792 1251590400 2009.08.30 00:00 1.62680000 1.63960000 1.61120000 1.64120000 1.61091897 0.05920820 80126 1252195200 2009.09.06 00:00 1.63910000 1.66680000 1.63210000 1.67410000 1.61624098 0.05044764 71175 1252800000 2009.09.13 00:00 1.66780000 1.62340000 1.62300000 1.66850000 1.61692279 0.04185655 83605 1253404800 2009.09.20 00:00 1.62240000 1.59280000 1.59150000 1.64660000 1.61462538 0.03749213 94636 1254009600 2009.09.27 00:00 1.59650000 1.59110000 1.57690000 1.61250000 1.61238487 0.03223616 101578 1254614400 2009.10.04 00:00 1.59380000 1.58440000 1.58240000 1.61180000 1.60971964 0.03420279 84246 1255219200 2009.10.11 00:00 1.58370000 1.63530000 1.57060000 1.63980000 1.61215587 0.03301373 88312 1255824000 2009.10.18 00:00 1.62830000 1.63050000 1.62390000 1.66930000 1.61390293 0.03190766 85799 1256428800 2009.10.25 00:00 1.62900000 1.64110000 1.62500000 1.66030000 1.61649312 0.03016623 83971 1257033600 2009.11.01 00:00 1.64030000 1.66070000 1.62600000 1.66350000 1.62070330 0.02842295 77391 1257638400 2009.11.08 00:00 1.66590000 1.66920000 1.65140000 1.68420000 1.62532204 0.02738837 71219 1258243200 2009.11.15 00:00 1.67010000 1.65070000 1.64590000 1.68760000 1.62773898 0.02695954 70897 1258848000 2009.11.22 00:00 1.65000000 1.64710000 1.62700000 1.67450000 1.62958289 0.02655938 71202 1259452800 2009.11.29 00:00 1.65050000 1.64460000 1.63800000 1.67200000 1.63101309 0.02626253 66778 1260057600 2009.12.06 00:00 1.64260000 1.62410000 1.61660000 1.65140000 1.63035470 0.02637210 72121 1260662400 2009.12.13 00:00 1.62490000 1.61400000 1.60510000 1.64100000 1.62879711 0.02545405 63417 1261267200 2009.12.20 00:00 1.61170000 1.59420000 1.59200000 1.61630000 1.62550215 0.02572088 40827 1261872000 2009.12.27 00:00 1.59860000 1.61730000 1.58320000 1.62350000 1.62472099 0.02520419 33792 1262476800 2010.01.03 00:00 1.61090000 1.60260000 1.58950000 1.62400000 1.62261423 0.02547132 71135 1263081600 2010.01.10 00:00 1.60960000 1.62570000 1.60610000 1.63550000 1.62290811 0.02540134 47543 1263686400 2010.01.17 00:00 1.62620000 1.61110000 1.60760000 1.64560000 1.62178353 0.02544093 64491 1264291200 2010.01.24 00:00 1.61010000 1.59820000 1.59820000 1.62740000 1.61953748 0.02416213 61936 1264896000 2010.01.31 00:00 1.59450000 1.56290000 1.55570000 1.60680000 1.61414343 0.02786115 76748 1265500800 2010.02.07 00:00 1.55870000 1.56690000 1.55330000 1.57640000 1.60964406 0.03041836 68116 1266105600 2010.02.14 00:00 1.56810000 1.54520000 1.53540000 1.58140000 1.60350653 0.03514232 56199 1266710400 2010.02.21 00:00 1.54770000 1.52490000 1.51510000 1.55740000 1.59602019 0.04157624 70798 1267315200 2010.02.28 00:00 1.51540000 1.51440000 1.47820000 1.52030000 1.58824684 0.04711532 75893 1267920000 2010.03.07 00:00 1.51340000 1.51830000 1.48710000 1.52160000 1.58158524 0.05097351 59806 1268524800 2010.03.14 00:00 1.51750000 1.50150000 1.49770000 1.53800000 1.57395807 0.05477048 58152 1269129600 2010.03.21 00:00 1.50210000 1.48960000 1.47970000 1.51110000 1.56592397 0.05691625 62325 1269734400 2010.03.28 00:00 1.49190000 1.52040000 1.48910000 1.52970000 1.56158835 0.05421472 52197 1270339200 2010.04.04 00:00 1.52830000 1.53780000 1.51270000 1.53900000 1.55932280 0.05125921 52003 1270944000 2010.04.11 00:00 1.54560000 1.53900000 1.53350000 1.55210000 1.55738729 0.04794621 57916 1271548800 2010.04.18 00:00 1.52750000 1.53770000 1.51900000 1.54720000 1.55551231 0.04426981 63171 1272153600 2010.04.25 00:00 1.53880000 1.52940000 1.51250000 1.54970000 1.55302543 0.04213122 68730 1272758400 2010.05.02 00:00 1.53280000 1.48180000 1.44740000 1.53300000 1.54624205 0.04313452 105019 1273363200 2010.05.09 00:00 1.48800000 1.45350000 1.44950000 1.50520000 1.53740948 0.04703681 107246 1273968000 2010.05.16 00:00 1.45110000 1.44840000 1.42290000 1.45450000 1.52893238 0.04825314 130148 1274572800 2010.05.23 00:00 1.44610000 1.44570000 1.42580000 1.46100000 1.52100549 0.04945129 104207 1275177600 2010.05.30 00:00 1.44120000 1.44720000 1.44030000 1.47680000 1.51397639 0.04676187 81974 1275782400 2010.06.06 00:00 1.44100000 1.45260000 1.43450000 1.47570000 1.50813102 0.04358967 87339 1276387200 2010.06.13 00:00 1.45760000 1.48200000 1.45490000 1.48850000 1.50564235 0.03897422 72847 1276992000 2010.06.20 00:00 1.48530000 1.50590000 1.46860000 1.50670000 1.50566689 0.03681366 75641 1277596800 2010.06.27 00:00 1.50560000 1.51940000 1.48720000 1.52270000 1.50697481 0.03456050 75235 1278201600 2010.07.04 00:00 1.52030000 1.50630000 1.50490000 1.52400000 1.50691054 0.03346963 57062 1278806400 2010.07.11 00:00 1.50790000 1.52980000 1.49470000 1.54700000 1.50909049 0.03425901 61025 1279411200 2010.07.18 00:00 1.52760000 1.54210000 1.51230000 1.54480000 1.51223425 0.03601998 64823 1280016000 2010.07.25 00:00 1.54170000 1.56890000 1.54080000 1.57200000 1.51763099 0.03995343 59714 1280620800 2010.08.01 00:00 1.57090000 1.59640000 1.56940000 1.59960000 1.52513280 0.04597663 53193 1281225600 2010.08.08 00:00 1.59650000 1.55900000 1.55590000 1.59950000 1.52835825 0.04706411 59269 1281830400 2010.08.15 00:00 1.56060000 1.55300000 1.54620000 1.57000000 1.53070508 0.04822318 64410 1282435200 2010.08.22 00:00 1.55350000 1.55110000 1.53690000 1.56160000 1.53264745 0.04917729 57220 1283040000 2010.08.29 00:00 1.55290000 1.54610000 1.53240000 1.55730000 1.53392865 0.04977847 46328 1283644800 2010.09.05 00:00 1.54300000 1.53550000 1.52930000 1.55300000 1.53407830 0.04983657 49582 1284249600 2010.09.12 00:00 1.53620000 1.56200000 1.53460000 1.57270000 1.53673751 0.05131905 59692 1284854400 2010.09.19 00:00 1.56570000 1.58270000 1.55020000 1.58420000 1.54111489 0.05253083 62445 1285459200 2010.09.26 00:00 1.58200000 1.58340000 1.56680000 1.59210000 1.54514204 0.05102975 68423 1286064000 2010.10.03 00:00 1.57980000 1.59550000 1.57480000 1.60170000 1.54993804 0.04899125 63306 1286668800 2010.10.10 00:00 1.59500000 1.59830000 1.57530000 1.61060000 1.55454394 0.04559219 67457 1287273600 2010.10.17 00:00 1.59770000 1.56790000 1.56470000 1.60030000 1.55581595 0.03914726 78153 1287878400 2010.10.24 00:00 1.56780000 1.60220000 1.56610000 1.60350000 1.56023348 0.03375871 71488 1288483200 2010.10.31 00:00 1.60440000 1.61850000 1.59600000 1.62970000 1.56578267 0.03199129 68969 1289088000 2010.11.07 00:00 1.61870000 1.61330000 1.59510000 1.62120000 1.57030813 0.03115116 85092 1289692800 2010.11.14 00:00 1.61470000 1.59860000 1.58370000 1.61530000 1.57300259 0.02978085 69966 1290297600 2010.11.21 00:00 1.59770000 1.55900000 1.55750000 1.60830000 1.57166901 0.02600870 64645 1290902400 2010.11.28 00:00 1.55920000 1.57700000 1.54830000 1.57850000 1.57217673 0.02421910 70172 1291507200 2010.12.05 00:00 1.57590000 1.58080000 1.56540000 1.58600000 1.57299799 0.02317432 58164 1292112000 2010.12.12 00:00 1.57980000 1.55170000 1.54530000 1.59090000 1.57096961 0.02403365 55798 1292716800 2010.12.19 00:00 1.55130000 1.54340000 1.53550000 1.55750000 1.56834393 0.02461362 39457 1293321600 2010.12.26 00:00 1.54410000 1.55880000 1.53430000 1.56630000 1.56743499 0.02483986 42896 1293926400 2011.01.02 00:00 1.55650000 1.55440000 1.54050000 1.56450000 1.56619356 0.02515873 217591 1294531200 2011.01.09 00:00 1.55220000 1.58720000 1.54740000 1.58870000 1.56819417 0.02468075 255520 1295136000 2011.01.16 00:00 1.58630000 1.60030000 1.58340000 1.60580000 1.57125187 0.02413386 258986 1295740800 2011.01.23 00:00 1.60030000 1.58580000 1.57490000 1.60150000 1.57263741 0.02244798 333557 1296345600 2011.01.30 00:00 1.58460000 1.60960000 1.58190000 1.62760000 1.57615765 0.02242863 316427 1296950400 2011.02.06 00:00 1.60980000 1.59990000 1.59610000 1.61830000 1.57841883 0.02230401 273429 1297555200 2011.02.13 00:00 1.59850000 1.62310000 1.59800000 1.62620000 1.58267418 0.02339616 269814 1298160000 2011.02.20 00:00 1.62570000 1.61130000 1.60300000 1.62720000 1.58540045 0.02374180 238904 1298764800 2011.02.27 00:00 1.61080000 1.62690000 1.60700000 1.63430000 1.58935279 0.02515357 249231 1299369600 2011.03.06 00:00 1.62720000 1.60810000 1.59750000 1.63390000 1.59113823 0.02502745 251620 1299974400 2011.03.13 00:00 1.60830000 1.62210000 1.59770000 1.62540000 1.59408697 0.02597705 383890 1300579200 2011.03.20 00:00 1.62310000 1.60170000 1.60070000 1.64000000 1.59481202 0.02556198 319221 1301184000 2011.03.27 00:00 1.60010000 1.61130000 1.59350000 1.61510000 1.59638231 0.02580249 325269 1301788800 2011.04.03 00:00 1.61010000 1.63620000 1.60890000 1.64270000 1.60017447 0.02809183 315113 1302393600 2011.04.10 00:00 1.63650000 1.62930000 1.62270000 1.64250000 1.60294833 0.02789188 377800 1302998400 2011.04.17 00:00 1.63060000 1.65120000 1.61640000 1.65980000 1.60754373 0.03020080 321369 1303603200 2011.04.24 00:00 1.65240000 1.67000000 1.64300000 1.67440000 1.61349194 0.03387532 344294 1304208000 2011.05.01 00:00 1.67030000 1.63950000 1.63540000 1.67370000 1.61596890 0.03195757 579270 1304812800 2011.05.08 00:00 1.63550000 1.61950000 1.61460000 1.65170000 1.61630520 0.02758934 591607 1305417600 2011.05.15 00:00 1.62090000 1.62270000 1.61050000 1.63040000 1.61691422 0.02447896 624789 1306022400 2011.05.22 00:00 1.62230000 1.65060000 1.60580000 1.65130000 1.62012239 0.02119024 632658 1306627200 2011.05.29 00:00 1.64980000 1.64220000 1.62840000 1.65460000 1.62222502 0.02027930 539536 1307232000 2011.06.05 00:00 1.64130000 1.62230000 1.62140000 1.64720000 1.62223216 0.01967707 579121 1307836800 2011.06.12 00:00 1.62290000 1.61910000 1.60780000 1.64410000 1.62193386 0.01798744 632741 1308441600 2011.06.19 00:00 1.61610000 1.59570000 1.59380000 1.62620000 1.61943540 0.01930261 624096 1309046400 2011.06.26 00:00 1.59590000 1.60700000 1.59100000 1.61170000 1.61825108 0.01941610 618307 1309651200 2011.07.03 00:00 1.60590000 1.60550000 1.59310000 1.61390000 1.61703669 0.02002144 569672 1310256000 2011.07.10 00:00 1.60130000 1.61330000 1.57790000 1.61920000 1.61668081 0.02013700 694492 1310860800 2011.07.17 00:00 1.61170000 1.62970000 1.60040000 1.63390000 1.61792074 0.01974921 561052 1311465600 2011.07.24 00:00 1.63240000 1.64230000 1.62600000 1.64700000 1.62024257 0.01949870 542893 1312070400 2011.07.31 00:00 1.64240000 1.63890000 1.62240000 1.64750000 1.62201947 0.01936887 680086 1312675200 2011.08.07 00:00 1.64130000 1.62750000 1.61100000 1.64690000 1.62254142 0.01869010 439369 1313280000 2011.08.14 00:00 1.62760000 1.64630000 1.62540000 1.66170000 1.62480414 0.01845536 500442 1313884800 2011.08.21 00:00 1.64660000 1.63670000 1.62070000 1.65720000 1.62593708 0.01815597 353297 1314489600 2011.08.28 00:00 1.63490000 1.62150000 1.61310000 1.64530000 1.62551450 0.01826839 392259 1315094400 2011.09.04 00:00 1.61530000 1.58800000 1.58430000 1.61960000 1.62194169 0.01984656 518323 1315699200 2011.09.11 00:00 1.58360000 1.57900000 1.57060000 1.58860000 1.61785201 0.01976849 541149 1316304000 2011.09.18 00:00 1.57390000 1.54510000 1.53270000 1.57550000 1.61092325 0.02602198 543881 1316908800 2011.09.25 00:00 1.54780000 1.55810000 1.54320000 1.57150000 1.60589246 0.02958093 576826 1317513600 2011.10.02 00:00 1.55550000 1.55560000 1.52710000 1.56450000 1.60110270 0.03257837 614966 1318118400 2011.10.09 00:00 1.55550000 1.58180000 1.55260000 1.58520000 1.59926435 0.03139126 534025 1318723200 2011.10.16 00:00 1.58280000 1.59490000 1.56300000 1.59720000 1.59884870 0.02999126 570590 1319328000 2011.10.23 00:00 1.59420000 1.61280000 1.58900000 1.61510000 1.60017739 0.02944975 520746 1319932800 2011.10.30 00:00 1.61300000 1.60290000 1.58750000 1.61650000 1.60043669 0.02911654 371989 1320537600 2011.11.06 00:00 1.60660000 1.60600000 1.58670000 1.61290000 1.60096653 0.02905202 347714 1321142400 2011.11.13 00:00 1.60870000 1.58010000 1.56900000 1.60910000 1.59897924 0.02961746 361615 1321747200 2011.11.20 00:00 1.57950000 1.54320000 1.54220000 1.57970000 1.59366693 0.03273630 320527 1322352000 2011.11.27 00:00 1.54750000 1.55950000 1.54580000 1.57790000 1.59041294 0.03385651 409279 1322956800 2011.12.04 00:00 1.55910000 1.56670000 1.55610000 1.57690000 1.58815456 0.03346737 588536 1323561600 2011.12.11 00:00 1.56520000 1.55440000 1.54070000 1.56570000 1.58493984 0.03243956 538363 1324166400 2011.12.18 00:00 1.55420000 1.55840000 1.54640000 1.57740000 1.58241224 0.03087600 519582 1324771200 2011.12.25 00:00 1.55810000 1.55380000 1.53610000 1.56910000 1.57968726 0.02998503 353346 1325376000 2012.01.01 00:00 1.55040000 1.54240000 1.53750000 1.56690000 1.57613610 0.02721398 443424 1325980800 2012.01.08 00:00 1.54250000 1.53160000 1.52330000 1.54990000 1.57189456 0.02524870 566315 1326585600 2012.01.15 00:00 1.52790000 1.55750000 1.52780000 1.55770000 1.57052365 0.02275172 554296 1327190400 2012.01.22 00:00 1.55610000 1.57270000 1.55160000 1.57400000 1.57073092 0.02244478 591674 1327795200 2012.01.29 00:00 1.57320000 1.58110000 1.56530000 1.58820000 1.57171845 0.02263255 607368 1328400000 2012.02.05 00:00 1.58070000 1.57520000 1.57290000 1.59280000 1.57205003 0.02188688 618280 1329004800 2012.02.12 00:00 1.57750000 1.58240000 1.56440000 1.58610000 1.57303574 0.02187220 507670 1329609600 2012.02.19 00:00 1.58450000 1.58700000 1.56470000 1.58980000 1.57436567 0.02183762 435130 1330214400 2012.02.26 00:00 1.58830000 1.58320000 1.57990000 1.59910000 1.57520704 0.02195953 446812 1330819200 2012.03.04 00:00 1.58400000 1.56720000 1.56620000 1.58820000 1.57444446 0.02144892 365160 1331424000 2012.03.11 00:00 1.56630000 1.58410000 1.56020000 1.58600000 1.57536404 0.02002885 335942 1332028800 2012.03.18 00:00 1.58380000 1.58670000 1.57690000 1.59220000 1.57644365 0.01962931 316777 1332633600 2012.03.25 00:00 1.58740000 1.60150000 1.58010000 1.60370000 1.57882997 0.02041908 344984 1333238400 2012.04.01 00:00 1.60220000 1.58730000 1.58040000 1.60620000 1.57963664 0.02091138 293902 1333843200 2012.04.08 00:00 1.58890000 1.58450000 1.58080000 1.59840000 1.58009982 0.01950466 300011 1334448000 2012.04.15 00:00 1.58540000 1.61220000 1.58180000 1.61480000 1.58315698 0.02145845 316431 1335052800 2012.04.22 00:00 1.61210000 1.62630000 1.60760000 1.62800000 1.58726584 0.02473425 300093 1335657600 2012.04.29 00:00 1.62710000 1.61460000 1.61410000 1.63010000 1.58986909 0.02534602 253103 1336262400 2012.05.06 00:00 1.61350000 1.60660000 1.60610000 1.61970000 1.59146251 0.02519628 240852 1336867200 2012.05.13 00:00 1.60650000 1.58120000 1.57310000 1.61220000 1.59048513 0.02353989 256674 1337472000 2012.05.20 00:00 1.57980000 1.56630000 1.56300000 1.58480000 1.58818178 0.02110244 252881 1338076800 2012.05.27 00:00 1.56900000 1.53610000 1.52670000 1.57160000 1.58322161 0.02026765 254192 1338681600 2012.06.03 00:00 1.53590000 1.54710000 1.53210000 1.56000000 1.57978146 0.02147700 265375 1339286400 2012.06.10 00:00 1.55090000 1.57060000 1.54530000 1.57270000 1.57890703 0.02170752 257560 1339891200 2012.06.17 00:00 1.57080000 1.55830000 1.55560000 1.57760000 1.57694446 0.02262326 272178 1340496000 2012.06.24 00:00 1.55660000 1.57050000 1.54850000 1.57140000 1.57633070 0.02282892 262231 1341100800 2012.07.01 00:00 1.56950000 1.54870000 1.54600000 1.57210000 1.57369921 0.02426911 240212 1341705600 2012.07.08 00:00 1.54770000 1.55750000 1.53930000 1.55800000 1.57215642 0.02477137 231766 1342310400 2012.07.15 00:00 1.55760000 1.56210000 1.55170000 1.57370000 1.57119867 0.02501180 238224 1342915200 2012.07.22 00:00 1.56220000 1.57440000 1.54570000 1.57670000 1.57150356 0.02491471 275989 1343520000 2012.07.29 00:00 1.57360000 1.56380000 1.54900000 1.57500000 1.57076989 0.02501152 267427 1344124800 2012.08.05 00:00 1.56100000 1.56870000 1.55460000 1.57010000 1.57057275 0.02481055 248582 1344729600 2012.08.12 00:00 1.56720000 1.56930000 1.56350000 1.57440000 1.57045154 0.02385333 211393 1345334400 2012.08.19 00:00 1.57040000 1.58080000 1.56770000 1.59110000 1.57143711 0.02349867 214380 1345939200 2012.08.26 00:00 1.58170000 1.58650000 1.57540000 1.58950000 1.57287167 0.02337961 200294 1346544000 2012.09.02 00:00 1.58780000 1.60050000 1.58260000 1.60340000 1.57550294 0.02249038 216207 1347148800 2012.09.09 00:00 1.60160000 1.62210000 1.59580000 1.62560000 1.57994075 0.02271275 218278 1347753600 2012.09.16 00:00 1.62180000 1.62290000 1.61640000 1.63090000 1.58403211 0.02465164 254688 1348358400 2012.09.23 00:00 1.62340000 1.61510000 1.61130000 1.62730000 1.58699096 0.02630519 269076 1348963200 2012.09.30 00:00 1.61450000 1.61320000 1.60670000 1.62170000 1.58948706 0.02796626 274798 1349568000 2012.10.07 00:00 1.61330000 1.60690000 1.59760000 1.61430000 1.59114543 0.02843829 268733 1350172800 2012.10.14 00:00 1.60680000 1.60060000 1.59960000 1.61780000 1.59204587 0.02605806 266923 1350777600 2012.10.21 00:00 1.60090000 1.60970000 1.59130000 1.61430000 1.59372721 0.02489476 247891 1351382400 2012.10.28 00:00 1.61020000 1.60210000 1.60070000 1.61750000 1.59452462 0.02466532 175376 1351987200 2012.11.04 00:00 1.60090000 1.58970000 1.58880000 1.60420000 1.59406513 0.02320302 400267 1352592000 2012.11.11 00:00 1.59030000 1.58820000 1.58260000 1.59160000 1.59350655 0.02251986 193087 1353196800 2012.11.18 00:00 1.58820000 1.60310000 1.58810000 1.60510000 1.59442021 0.02037666 140091 1353801600 2012.11.25 00:00 1.60280000 1.60100000 1.59620000 1.60630000 1.59504686 0.01871078 156800 1354406400 2012.12.02 00:00 1.60150000 1.60360000 1.60020000 1.61300000 1.59586144 0.01727448 163707 1355011200 2012.12.09 00:00 1.60370000 1.61680000 1.60140000 1.61780000 1.59785559 0.01708301 140990 1355616000 2012.12.16 00:00 1.61650000 1.61680000 1.61520000 1.63060000 1.59965982 0.01562455 222697 1356220800 2012.12.23 00:00 1.61520000 1.61670000 1.60670000 1.62060000 1.60128269 0.01419869 88981 1356825600 2012.12.30 00:00 1.61750000 1.60700000 1.60100000 1.63810000 1.60182720 0.01217215 134381 1357430400 2013.01.06 00:00 1.60730000 1.61320000 1.59930000 1.61800000 1.60291032 0.01108848 269115 1358035200 2013.01.13 00:00 1.61310000 1.58740000 1.58540000 1.61540000 1.60143315 0.01163100 259524 1358640000 2013.01.20 00:00 1.58480000 1.57940000 1.57450000 1.58930000 1.59933475 0.01349573 194072 1359244800 2013.01.27 00:00 1.57610000 1.56970000 1.56750000 1.58790000 1.59651240 0.01515462 197516 1359849600 2013.02.03 00:00 1.56910000 1.57950000 1.56310000 1.58440000 1.59489217 0.01504782 199999 1360454400 2013.02.10 00:00 1.57950000 1.55150000 1.54620000 1.58100000 1.59075958 0.01847475 192204 1361059200 2013.02.17 00:00 1.55040000 1.51720000 1.51310000 1.55080000 1.58375391 0.02583078 225654 1361664000 2013.02.24 00:00 1.50740000 1.50340000 1.49860000 1.52220000 1.57610115 0.03292766 279508 1362268800 2013.03.03 00:00 1.50420000 1.49110000 1.48850000 1.51990000 1.56800581 0.03977776 223081 1362873600 2013.03.10 00:00 1.49160000 1.51100000 1.48320000 1.51770000 1.56257668 0.04230283 240686 1363478400 2013.03.17 00:00 1.51170000 1.52290000 1.50270000 1.52480000 1.55879795 0.04343577 272316 1364083200 2013.03.24 00:00 1.52310000 1.51880000 1.50930000 1.52600000 1.55498862 0.04492348 216386 1364688000 2013.03.31 00:00 1.51880000 1.53440000 1.50340000 1.53630000 1.55302780 0.04512201 209912 1365292800 2013.04.07 00:00 1.53080000 1.53400000 1.52380000 1.54110000 1.55121563 0.04439543 210890 1365897600 2013.04.14 00:00 1.53410000 1.52290000 1.52170000 1.53850000 1.54851890 0.04405725 257596 1366502400 2013.04.21 00:00 1.52320000 1.54740000 1.51970000 1.54990000 1.54841234 0.04232302 237222 1367107200 2013.04.28 00:00 1.54870000 1.55710000 1.54690000 1.56070000 1.54923974 0.03940166 230186 1367712000 2013.05.05 00:00 1.55610000 1.53620000 1.53140000 1.55980000 1.54799786 0.03655547 211143 1368316800 2013.05.12 00:00 1.53540000 1.51680000 1.51590000 1.53850000 1.54502663 0.03376759 261806 1368921600 2013.05.19 00:00 1.51900000 1.51200000 1.50140000 1.52810000 1.54188124 0.03135093 267981 1369526400 2013.05.26 00:00 1.51330000 1.51950000 1.50090000 1.52400000 1.53974969 0.02704472 245198 1370131200 2013.06.02 00:00 1.52050000 1.55490000 1.51910000 1.56840000 1.54119258 0.02545748 299799 1370736000 2013.06.09 00:00 1.55210000 1.57020000 1.54950000 1.57380000 1.54395519 0.02582947 284101 1371340800 2013.06.16 00:00 1.57250000 1.54190000 1.53680000 1.57510000 1.54375946 0.02509271 268894 1371945600 2013.06.23 00:00 1.53740000 1.52060000 1.51650000 1.54770000 1.54155380 0.02309085 265476 1372550400 2013.06.30 00:00 1.52030000 1.48920000 1.48570000 1.53050000 1.53656772 0.02314716 230252 1373155200 2013.07.07 00:00 1.48750000 1.51050000 1.48130000 1.52220000 1.53408508 0.02243686 252971 1373760000 2013.07.14 00:00 1.51140000 1.52680000 1.50270000 1.52820000 1.53339126 0.02120171 237603 1374364800 2013.07.21 00:00 1.52680000 1.53820000 1.52580000 1.54300000 1.53384924 0.01911100 214699 1374969600 2013.07.28 00:00 1.53790000 1.52890000 1.51030000 1.54140000 1.53337788 0.01836015 240962 1375574400 2013.08.04 00:00 1.52867000 1.55053000 1.52050000 1.55740000 1.53501142 0.01884101 224345 1376179200 2013.08.11 00:00 1.54815000 1.56227000 1.54227000 1.56569000 1.53760747 0.01981074 226196 1376784000 2013.08.18 00:00 1.56124000 1.55660000 1.55388000 1.57170000 1.53941628 0.02057485 225175 1377388800 2013.08.25 00:00 1.55629000 1.55016000 1.54276000 1.56118000 1.54043950 0.02089062 196820 1377993600 2013.09.01 00:00 1.55288000 1.56284000 1.55052000 1.56816000 1.54257288 0.02150963 197131 1378598400 2013.09.08 00:00 1.56147000 1.58766000 1.56127000 1.58844000 1.54686689 0.02463214 187655 1379203200 2013.09.15 00:00 1.59300000 1.60030000 1.58855000 1.61629000 1.55195576 0.02866525 204938 1379808000 2013.09.22 00:00 1.60010000 1.61383000 1.59551000 1.61466000 1.55784854 0.03330677 195898 1380412800 2013.09.29 00:00 1.61310000 1.60088000 1.60055000 1.62599000 1.56194678 0.03463693 215755 1381017600 2013.10.06 00:00 1.60200000 1.59455000 1.59139000 1.61243000 1.56505184 0.03445321 176489 1381622400 2013.10.13 00:00 1.59688000 1.61655000 1.58942000 1.62251000 1.56995643 0.03606365 180363 1382227200 2013.10.20 00:00 1.61695000 1.61674000 1.61153000 1.62564000 1.57441201 0.03859783 173429 1382832000 2013.10.27 00:00 1.61606000 1.59246000 1.59088000 1.62081000 1.57613087 0.03933351 198314 1383436800 2013.11.03 00:00 1.59240000 1.60129000 1.59031000 1.61177000 1.57852697 0.03967708 199664 1384041600 2013.11.10 00:00 1.59995000 1.61203000 1.58543000 1.61351000 1.58171774 0.03902937 202511 1384646400 2013.11.17 00:00 1.61208000 1.62228000 1.60597000 1.62244000 1.58558081 0.03502683 215249 1385251200 2013.11.24 00:00 1.62218000 1.63701000 1.61330000 1.63843000 1.59047883 0.03347721 183646 1385856000 2013.12.01 00:00 1.63578000 1.63469000 1.62908000 1.64424000 1.59468942 0.03234169 245452 1386460800 2013.12.08 00:00 1.63423000 1.62937000 1.62627000 1.64656000 1.59799233 0.03106485 207843 1387065600 2013.12.15 00:00 1.62838000 1.63288000 1.62181000 1.64835000 1.60131496 0.02816428 206774 1387670400 2013.12.22 00:00 1.63356000 1.64779000 1.63219000 1.65774000 1.60574116 0.02777680 111648 1388275200 2013.12.29 00:00 1.64738000 1.64165000 1.63952000 1.66036000 1.60916105 0.02721522 147805 1388880000 2014.01.05 00:00 1.63858000 1.64781000 1.63376000 1.65168000 1.61284190 0.02586216 190128 1389484800 2014.01.12 00:00 1.64761000 1.64220000 1.63091000 1.65076000 1.61563791 0.02239446 182007 1390089600 2014.01.19 00:00 1.64162000 1.64960000 1.63951000 1.66678000 1.61887239 0.01987634 185632 1390694400 2014.01.26 00:00 1.65018000 1.64347000 1.64270000 1.66251000 1.62121502 0.01893906 197633 1391299200 2014.02.02 00:00 1.64148000 1.64096000 1.62520000 1.64406000 1.62309550 0.01849914 198009 1391904000 2014.02.09 00:00 1.63873000 1.67457000 1.63829000 1.67553000 1.62799783 0.02090804 188369 1392508800 2014.02.16 00:00 1.67663000 1.66189000 1.66118000 1.68224000 1.63122566 0.02103476 179302 1393113600 2014.02.23 00:00 1.66218000 1.67434000 1.65834000 1.67690000 1.63533178 0.02111807 191463 1393718400 2014.03.02 00:00 1.67114000 1.67183000 1.66404000 1.67858000 1.63880781 0.02198429 181369 1394323200 2014.03.09 00:00 1.67275000 1.66435000 1.65684000 1.67406000 1.64124040 0.02205065 173517 1394928000 2014.03.16 00:00 1.66313000 1.64977000 1.64753000 1.66661000 1.64205274 0.01915951 159688 1395532800 2014.03.23 00:00 1.64712000 1.66399000 1.64641000 1.66513000 1.64414200 0.01706585 164619 1396137600 2014.03.30 00:00 1.66528000 1.65663000 1.65517000 1.66840000 1.64533133 0.01537852 186221 1396742400 2014.04.06 00:00 1.65675000 1.67325000 1.65655000 1.68202000 1.64799026 0.01486703 150917 1397347200 2014.04.13 00:00 1.67232000 1.68000000 1.66589000 1.68419000 1.65103880 0.01544559 113685 1397952000 2014.04.20 00:00 1.67839000 1.67976000 1.67627000 1.68393000 1.65377415 0.01565621 106541 1398556800 2014.04.27 00:00 1.68012000 1.68745000 1.67776000 1.69183000 1.65698138 0.01573097 155352 1399161600 2014.05.04 00:00 1.68788000 1.68481000 1.68321000 1.69962000 1.65963172 0.01544641 155259 1399766400 2014.05.11 00:00 1.68405000 1.68138000 1.67311000 1.69030000 1.66170299 0.01560627 154598 1400371200 2014.05.18 00:00 1.68137000 1.68289000 1.68019000 1.69210000 1.66372080 0.01531178 149816 1400976000 2014.05.25 00:00 1.68284000 1.67599000 1.66928000 1.68818000 1.66488929 0.01493730 150402 1401580800 2014.06.01 00:00 1.67646000 1.68028000 1.66988000 1.68450000 1.66635508 0.01413270 200634 1402185600 2014.06.08 00:00 1.68014000 1.69597000 1.67379000 1.69919000 1.66917554 0.01450146 210201 1402790400 2014.06.15 00:00 1.69691000 1.70155000 1.69208000 1.70628000 1.67225883 0.01445349 207816 1403395200 2014.06.22 00:00 1.70149000 1.70337000 1.69522000 1.70514000 1.67522179 0.01370384 178015 1404000000 2014.06.29 00:00 1.70242000 1.71555000 1.70085000 1.71794000 1.67906258 0.01590225 178837 1404604800 2014.07.06 00:00 1.71615000 1.71242000 1.70852000 1.71676000 1.68223947 0.01692943 189856 1405209600 2014.07.13 00:00 1.71154000 1.70862000 1.70362000 1.71912000 1.68475190 0.01784084 226930 1405814400 2014.07.20 00:00 1.70841000 1.69766000 1.69611000 1.70994000 1.68598125 0.01788041 183646 1406419200 2014.07.27 00:00 1.69765000 1.68300000 1.68097000 1.70008000 1.68569732 0.01722465 204831 1407024000 2014.08.03 00:00 1.68291000 1.67748000 1.67665000 1.68885000 1.68491472 0.01543820 189483 1407628800 2014.08.10 00:00 1.67754000 1.66909000 1.66573000 1.68417000 1.68340760 0.01544672 166501 1408233600 2014.08.17 00:00 1.67125000 1.65728000 1.65612000 1.67374000 1.68091926 0.01621397 163419 1408838400 2014.08.24 00:00 1.65477000 1.66026000 1.65365000 1.66136000 1.67895171 0.01755194 189096 1409443200 2014.08.31 00:00 1.65933000 1.63304000 1.62801000 1.66438000 1.67457917 0.02191140 215366 1410048000 2014.09.07 00:00 1.61788000 1.62643000 1.60517000 1.62768000 1.66999353 0.02610092 286283 1410652800 2014.09.14 00:00 1.62672000 1.62846000 1.61619000 1.65240000 1.66603796 0.02893792 306895 1411257600 2014.09.21 00:00 1.63138000 1.62431000 1.62377000 1.64154000 1.66206387 0.03162030 261143 1411862400 2014.09.28 00:00 1.62205000 1.59692000 1.59520000 1.62870000 1.65585969 0.03673290 295733 1412467200 2014.10.05 00:00 1.59641000 1.60748000 1.59537000 1.62264000 1.65125210 0.03950543 312795 1413072000 2014.10.12 00:00 1.60683000 1.60879000 1.58748000 1.61263000 1.64720809 0.04174818 380797 1413676800 2014.10.19 00:00 1.61040000 1.60829000 1.59947000 1.61844000 1.64350160 0.04334094 264955 1414281600 2014.10.26 00:00 1.60827000 1.59967000 1.59417000 1.61825000 1.63932717 0.04425479 290798 1414886400 2014.11.02 00:00 1.59686000 1.58686000 1.57900000 1.60216000 1.63433029 0.04512939 319852 1415491200 2014.11.09 00:00 1.58797000 1.56699000 1.55926000 1.59444000 1.62791693 0.04672177 269947 1416096000 2014.11.16 00:00 1.56818000 1.56619000 1.55898000 1.57368000 1.62203818 0.04602832 297583 1416700800 2014.11.23 00:00 1.56405000 1.56468000 1.56142000 1.58255000 1.61657549 0.04445131 271550 1417305600 2014.11.30 00:00 1.56424000 1.55842000 1.55684000 1.57637000 1.61103687 0.04244785 353833 1417910400 2014.12.07 00:00 1.55715000 1.57186000 1.55412000 1.57570000 1.60730574 0.03930903 356131 1418515200 2014.12.14 00:00 1.57135000 1.56270000 1.55412000 1.57855000 1.60305758 0.03726399 334329 1419120000 2014.12.21 00:00 1.56252000 1.55522000 1.54859000 1.56653000 1.59850162 0.03525773 154912 1419724800 2014.12.28 00:00 1.55663000 1.53275000 1.53273000 1.56200000 1.59223956 0.03486960 202409 1420329600 2015.01.04 00:00 1.52069000 1.51549000 1.50341000 1.53193000 1.58493008 0.03607182 365905 1420934400 2015.01.11 00:00 1.51741000 1.51504000 1.50750000 1.52684000 1.57827388 0.03549715 1002601 1421539200 2015.01.18 00:00 1.51268000 1.49902000 1.49515000 1.52119000 1.57072589 0.03779346 348486 1422144000 2015.01.25 00:00 1.50074000 1.50574000 1.49866000 1.52228000 1.56453676 0.03870568 346361 1422748800 2015.02.01 00:00 1.50746000 1.52495000 1.49878000 1.53521000 1.56076659 0.03713609 312722 1423353600 2015.02.08 00:00 1.52245000 1.53984000 1.51965000 1.54220000 1.55877358 0.03460351 314647 1423958400 2015.02.15 00:00 1.54141000 1.53932000 1.53161000 1.54797000 1.55692086 0.03374086 321257 1424563200 2015.02.22 00:00 1.53973000 1.54337000 1.53323000 1.55520000 1.55563030 0.03181243 327454 1425168000 2015.03.01 00:00 1.54227000 1.50399000 1.50319000 1.54283000 1.55071218 0.03087710 311219 1425772800 2015.03.08 00:00 1.50334000 1.47396000 1.46992000 1.51373000 1.54340245 0.03159201 409550 1426377600 2015.03.15 00:00 1.47319000 1.49494000 1.46351000 1.51647000 1.53878698 0.03017894 405381 1426982400 2015.03.22 00:00 1.49653000 1.48777000 1.47964000 1.49943000 1.53392822 0.02956992 413919 1427587200 2015.03.29 00:00 1.48874000 1.49094000 1.47397000 1.49446000 1.52983410 0.02957518 338006 1428192000 2015.04.05 00:00 1.49076000 1.46302000 1.45870000 1.49812000 1.52347085 0.03121734 311811 1428796800 2015.04.12 00:00 1.46229000 1.49607000 1.45658000 1.50532000 1.52086125 0.03015244 369668 1429401600 2015.04.19 00:00 1.49522000 1.51867000 1.48562000 1.51869000 1.52065256 0.02893436 357351 1430006400 2015.04.26 00:00 1.51764000 1.51478000 1.51068000 1.54983000 1.52009327 0.02646786 378873 1430611200 2015.05.03 00:00 1.51383000 1.54433000 1.50892000 1.55230000 1.52240153 0.02602707 414793 1431216000 2015.05.10 00:00 1.54413000 1.57281000 1.53929000 1.58147000 1.52720233 0.02925506 352959 1431820800 2015.05.17 00:00 1.57392000 1.54966000 1.54465000 1.57450000 1.52934116 0.03062115 359852 1432425600 2015.05.24 00:00 1.54661000 1.52849000 1.52362000 1.55073000 1.52926010 0.03042752 341706 1433030400 2015.05.31 00:00 1.52921000 1.52718000 1.51703000 1.54411000 1.52906199 0.03017785 345432 1433635200 2015.06.07 00:00 1.52646000 1.55550000 1.52212000 1.55977000 1.53157990 0.03096305 347218 1434240000 2015.06.14 00:00 1.55476000 1.58769000 1.54874000 1.59296000 1.53692372 0.03470521 318174 1434844800 2015.06.21 00:00 1.58646000 1.57464000 1.56667000 1.59097000 1.54051574 0.03693872 307546 1435449600 2015.06.28 00:00 1.56998000 1.55598000 1.55562000 1.57882000 1.54198853 0.03769445 342533 1436054400 2015.07.05 00:00 1.55406000 1.55138000 1.53301000 1.56284000 1.54288296 0.03811784 360378 1436659200 2015.07.12 00:00 1.54994000 1.56060000 1.54505000 1.56748000 1.54457029 0.03902572 336717 1437264000 2015.07.19 00:00 1.55857000 1.55113000 1.54672000 1.56707000 1.54519503 0.03822884 307190 1437868800 2015.07.26 00:00 1.55099000 1.56225000 1.54905000 1.56896000 1.54681931 0.03549649 343502 1438473600 2015.08.02 00:00 1.56287000 1.54915000 1.54247000 1.56510000 1.54704128 0.03361640 343730 1439078400 2015.08.09 00:00 1.54911000 1.56493000 1.54582000 1.56600000 1.54874497 0.03152828 316297 1439683200 2015.08.16 00:00 1.56486000 1.56906000 1.55624000 1.57232000 1.55067973 0.02943382 301861 1440288000 2015.08.23 00:00 1.56795000 1.53982000 1.53350000 1.58184000 1.54964547 0.02202322 411301 1440892800 2015.08.30 00:00 1.54156000 1.51704000 1.51653000 1.54367000 1.54654019 0.02012415 306095 1441497600 2015.09.06 00:00 1.51732000 1.54233000 1.51713000 1.54755000 1.54613922 0.01925402 270221 1442102400 2015.09.13 00:00 1.54253000 1.55246000 1.53298000 1.56588000 1.54674120 0.01777251 269288 1442707200 2015.09.20 00:00 1.55194000 1.51870000 1.51358000 1.55678000 1.54407061 0.01968883 301470 1443312000 2015.09.27 00:00 1.51762000 1.51741000 1.51072000 1.52409000 1.54153150 0.02030280 433004 1443916800 2015.10.04 00:00 1.51882000 1.53062000 1.51362000 1.53834000 1.54049231 0.02071228 466952 1444521600 2015.10.11 00:00 1.53024000 1.54376000 1.52003000 1.55086000 1.54080352 0.02043017 447515 1445126400 2015.10.18 00:00 1.54351000 1.53082000 1.53061000 1.55067000 1.53985271 0.02071560 434529 1445731200 2015.10.25 00:00 1.53150000 1.54279000 1.52424000 1.54676000 1.54013245 0.02031684 452406 1446336000 2015.11.01 00:00 1.54289000 1.50469000 1.50269000 1.54973000 1.53675698 0.01999628 435537 1446940800 2015.11.08 00:00 1.50416000 1.52351000 1.50416000 1.52644000 1.53549536 0.01871445 400852 1447545600 2015.11.15 00:00 1.52242000 1.51888000 1.51544000 1.53355000 1.53391295 0.01893255 417259 1448150400 2015.11.22 00:00 1.51807000 1.50313000 1.50305000 1.51955000 1.53098124 0.02044908 429707 1448755200 2015.11.29 00:00 1.50335000 1.51045000 1.48948000 1.51589000 1.52902588 0.02033556 502735 1449360000 2015.12.06 00:00 1.51086000 1.52295000 1.49567000 1.52396000 1.52844723 0.01990377 447870 1449964800 2015.12.13 00:00 1.52303000 1.48939000 1.48650000 1.52303000 1.52472749 0.02092065 507209 1450569600 2015.12.20 00:00 1.48895000 1.48958000 1.48052000 1.49449000 1.52138011 0.02221410 288057 1451174400 2015.12.27 00:00 1.48956000 1.47185000 1.47185000 1.49343000 1.51666296 0.02343159 260620 1451779200 2016.01.03 00:00 1.47339000 1.45217000 1.45061000 1.48161000 1.51052077 0.02550999 503087 1452384000 2016.01.10 00:00 1.45273000 1.42603000 1.42515000 1.46043000 1.50247403 0.03206289 526242 1452988800 2016.01.17 00:00 1.42523000 1.42618000 1.40794000 1.43626000 1.49520793 0.03756095 531801 1453593600 2016.01.24 00:00 1.42583000 1.42419000 1.41493000 1.44132000 1.48844432 0.04077070 558075 1454198400 2016.01.31 00:00 1.42454000 1.45001000 1.42279000 1.46654000 1.48478391 0.03989415 530010 1454803200 2016.02.07 00:00 1.44814000 1.44947000 1.43512000 1.45779000 1.48142068 0.04064671 662637 1455408000 2016.02.14 00:00 1.44928000 1.43948000 1.42351000 1.45353000 1.47742633 0.04171146 811185 1456012800 2016.02.21 00:00 1.42653000 1.38694000 1.38539000 1.43064000 1.46880858 0.04617124 862443 1456617600 2016.02.28 00:00 1.38555000 1.42282000 1.38358000 1.42484000 1.46442872 0.04498487 775884 1457222400 2016.03.06 00:00 1.42174000 1.43870000 1.41178000 1.44364000 1.46197836 0.04322025 715091 1457827200 2016.03.13 00:00 1.43650000 1.44832000 1.40528000 1.45142000 1.46067757 0.03949913 679314 1458432000 2016.03.20 00:00 1.44391000 1.41305000 1.40572000 1.44681000 1.45614161 0.03992986 521662 1459036800 2016.03.27 00:00 1.41271000 1.42235000 1.41204000 1.44591000 1.45292336 0.03780851 641386 1459641600 2016.04.03 00:00 1.42216000 1.41260000 1.40051000 1.43215000 1.44908304 0.03585293 708242 1460246400 2016.04.10 00:00 1.41138000 1.42100000 1.40901000 1.43481000 1.44640846 0.03418790 679914 1460851200 2016.04.17 00:00 1.41958000 1.44223000 1.41312000 1.44517000 1.44601052 0.03101032 687640 1461456000 2016.04.24 00:00 1.44617000 1.46145000 1.44027000 1.46705000 1.44748094 0.02644249 868917 1462060800 2016.05.01 00:00 1.45824000 1.44280000 1.44149000 1.47698000 1.44703514 0.02456401 703596 1462665600 2016.05.08 00:00 1.44135000 1.43605000 1.43403000 1.45307000 1.44598894 0.02221588 588906 1463270400 2016.05.15 00:00 1.43525000 1.44985000 1.43323000 1.46636000 1.44635666 0.02168708 643865 1463875200 2016.05.22 00:00 1.45026000 1.46202000 1.44422000 1.47392000 1.44784840 0.02281805 633959 1464480000 2016.05.29 00:00 1.46063000 1.45155000 1.43858000 1.47243000 1.44820094 0.02250983 648835 1465084800 2016.06.05 00:00 1.44605000 1.42676000 1.41795000 1.46599000 1.44615894 0.02135472 683403 1465689600 2016.06.12 00:00 1.42679000 1.43455000 1.40124000 1.43875000 1.44505333 0.02040845 794308 1466294400 2016.06.19 00:00 1.44698000 1.36554000 1.32274000 1.50176000 1.43748063 0.02411638 1001991 1466899200 2016.06.26 00:00 1.34268000 1.32707000 1.31200000 1.35334000 1.42696533 0.03220914 933207 1467504000 2016.07.03 00:00 1.32465000 1.29515000 1.27960000 1.33411000 1.41441149 0.04280031 757409 1468108800 2016.07.10 00:00 1.29503000 1.32012000 1.28502000 1.34806000 1.40543135 0.04821289 818639 1468713600 2016.07.17 00:00 1.31955000 1.31125000 1.30645000 1.33149000 1.39646170 0.05384707 677779 1469318400 2016.07.24 00:00 1.31419000 1.32222000 1.30570000 1.33013000 1.38939106 0.05685544 601047 1469923200 2016.07.31 00:00 1.32215000 1.30629000 1.30212000 1.33716000 1.38147667 0.05978741 488375 1470528000 2016.08.07 00:00 1.30717000 1.29138000 1.29035000 1.30967000 1.37289604 0.06443891 417310 1471132800 2016.08.14 00:00 1.29208000 1.30781000 1.28655000 1.31854000 1.36669737 0.06650375 471544 1471737600 2016.08.21 00:00 1.30493000 1.31323000 1.30343000 1.32788000 1.36160524 0.06793963 439117 1472342400 2016.08.28 00:00 1.31110000 1.32918000 1.30591000 1.33524000 1.35851712 0.06769905 416742 1472947200 2016.09.04 00:00 1.32931000 1.32707000 1.32393000 1.34449000 1.35552216 0.06598771 468088 1473552000 2016.09.11 00:00 1.32575000 1.30000000 1.29970000 1.33468000 1.35023433 0.06350837 499235 1474156800 2016.09.18 00:00 1.29988000 1.29709000 1.29150000 1.31208000 1.34517297 0.06170007 474280 1474761600 2016.09.25 00:00 1.29633000 1.29768000 1.29161000 1.30580000 1.34064983 0.05951334 444374 1475366400 2016.10.02 00:00 1.29167000 1.24395000 1.19164000 1.29465000 1.33144032 0.05849310 575877 1475971200 2016.10.09 00:00 1.23862000 1.21882000 1.20895000 1.24441000 1.32071457 0.05626446 620867 1476576000 2016.10.16 00:00 1.21487000 1.22273000 1.21359000 1.23329000 1.31138271 0.05225873 440413 1477180800 2016.10.23 00:00 1.22121000 1.21871000 1.20824000 1.22715000 1.30255674 0.04915028 642954 1477785600 2016.10.30 00:00 1.21771000 1.25192000 1.21439000 1.25573000 1.29773419 0.04009241 616433 1478390400 2016.11.06 00:00 1.24500000 1.25984000 1.23529000 1.26738000 1.29412522 0.03731792 1077636 1478995200 2016.11.13 00:00 1.25610000 1.23484000 1.23020000 1.25919000 1.28847901 0.03775692 1000478 1479600000 2016.11.20 00:00 1.23448000 1.24611000 1.23122000 1.25124000 1.28444387 0.03832934 870841 1480204800 2016.11.27 00:00 1.24543000 1.27324000 1.23860000 1.27376000 1.28337683 0.03742443 933192 1480809600 2016.12.04 00:00 1.26735000 1.25729000 1.25492000 1.27747000 1.28089237 0.03694776 801390 1481414400 2016.12.11 00:00 1.25699000 1.24831000 1.23756000 1.27279000 1.27778929 0.03590214 747567 1482019200 2016.12.18 00:00 1.24741000 1.22879000 1.22284000 1.25023000 1.27312269 0.03609067 489528 1482624000 2016.12.25 00:00 1.22629000 1.23238000 1.22004000 1.23879000 1.26924243 0.03639198 397719 1483228800 2017.01.01 00:00 1.23258000 1.22841000 1.21990000 1.24326000 1.26535363 0.03589030 569448 1483833600 2017.01.08 00:00 1.22455000 1.21936000 1.20376000 1.23171000 1.26097328 0.03497722 725510 1484438400 2017.01.15 00:00 1.19931000 1.23741000 1.19863000 1.24158000 1.25872916 0.03137209 822388 1485043200 2017.01.22 00:00 1.23696000 1.25481000 1.23694000 1.26734000 1.25835591 0.02727671 739634 1485648000 2017.01.29 00:00 1.25798000 1.24806000 1.24124000 1.27062000 1.25737535 0.02528464 732118 1486252800 2017.02.05 00:00 1.24776000 1.24880000 1.23468000 1.25822000 1.25655865 0.02328625 656090 1486857600 2017.02.12 00:00 1.24661000 1.24122000 1.23832000 1.25484000 1.25509782 0.02062551 776203 1487462400 2017.02.19 00:00 1.24002000 1.24582000 1.24002000 1.25699000 1.25421422 0.01997729 745295 1488067200 2017.02.26 00:00 1.24677000 1.22915000 1.22142000 1.24787000 1.25182715 0.01766906 781971 1488672000 2017.03.05 00:00 1.22799000 1.21677000 1.21338000 1.23005000 1.24848838 0.01644920 700806 1489276800 2017.03.12 00:00 1.21541000 1.23900000 1.21090000 1.24048000 1.24758472 0.01483134 742020 1489881600 2017.03.19 00:00 1.23865000 1.24841000 1.23352000 1.25312000 1.24766332 0.01483113 673524 1490486400 2017.03.26 00:00 1.24919000 1.25529000 1.23763000 1.26156000 1.24838967 0.01498954 674308 1491091200 2017.04.02 00:00 1.25374000 1.23697000 1.23658000 1.25556000 1.24730208 0.01445104 797819 1491696000 2017.04.09 00:00 1.23777000 1.25252000 1.23652000 1.25748000 1.24779903 0.01468127 760930 1492300800 2017.04.16 00:00 1.25272000 1.28065000 1.25153000 1.29058000 1.25092769 0.01674110 937555 1492905600 2017.04.23 00:00 1.28297000 1.29481000 1.27720000 1.29655000 1.25510696 0.02114225 819623 1493510400 2017.04.30 00:00 1.29334000 1.29793000 1.28308000 1.29842000 1.25918534 0.02491060 586868 1494115200 2017.05.07 00:00 1.29818000 1.28863000 1.28446000 1.29896000 1.26198960 0.02604003 728708 1494720000 2017.05.14 00:00 1.28817000 1.30366000 1.28655000 1.30479000 1.26595821 0.02837468 936617 1495324800 2017.05.21 00:00 1.29888000 1.28075000 1.27753000 1.30430000 1.26736695 0.02784973 880131 1495929600 2017.05.28 00:00 1.28005000 1.28907000 1.27692000 1.29212000 1.26943391 0.02684725 770358 1496534400 2017.06.04 00:00 1.28571000 1.27431000 1.26348000 1.29777000 1.26989830 0.02604665 1045069 1497139200 2017.06.11 00:00 1.27135000 1.27766000 1.26386000 1.28180000 1.27063751 0.02610709 1020024 1497744000 2017.06.18 00:00 1.27588000 1.27192000 1.25889000 1.28144000 1.27075965 0.02564942 567443 1498348800 2017.06.25 00:00 1.27333000 1.30271000 1.27063000 1.30300000 1.27380254 0.02684850 635903 1498953600 2017.07.02 00:00 1.29993000 1.28784000 1.28668000 1.30245000 1.27513944 0.02632606 549564 1499558400 2017.07.09 00:00 1.28759000 1.31057000 1.28117000 1.31136000 1.27851378 0.02731089 543640 1500163200 2017.07.16 00:00 1.30891000 1.29941000 1.29329000 1.31258000 1.28050389 0.02573048 610290 1500768000 2017.07.23 00:00 1.29870000 1.31357000 1.29857000 1.31589000 1.28365305 0.02291130 622450 1501372800 2017.07.30 00:00 1.31180000 1.30412000 1.30237000 1.32676000 1.28560228 0.02122305 604885 1501977600 2017.08.06 00:00 1.30321000 1.30090000 1.29395000 1.30590000 1.28705921 0.01983532 591207 1502582400 2017.08.13 00:00 1.29938000 1.28753000 1.28315000 1.30218000 1.28710404 0.01851822 813351 1503187200 2017.08.20 00:00 1.28526000 1.28767000 1.27739000 1.29165000 1.28715794 0.01472843 778057 1503792000 2017.08.27 00:00 1.29190000 1.29560000 1.28522000 1.29953000 1.28796195 0.01235364 916400 1504396800 2017.09.03 00:00 1.29600000 1.31974000 1.29087000 1.32241000 1.29098843 0.01305759 974311 1505001600 2017.09.10 00:00 1.31785000 1.35896000 1.31485000 1.36166000 1.29746191 0.01888723 977991 1505606400 2017.09.17 00:00 1.35559000 1.34845000 1.34499000 1.36571000 1.30231792 0.02200331 1135142 1506211200 2017.09.24 00:00 1.34824000 1.33981000 1.33428000 1.35708000 1.30588860 0.02355828 1102812 1506816000 2017.10.01 00:00 1.33667000 1.30688000 1.30271000 1.34025000 1.30598302 0.02356632 953092 1507420800 2017.10.08 00:00 1.30929000 1.32863000 1.30750000 1.33379000 1.30813987 0.02359913 729376 1508025600 2017.10.15 00:00 1.32898000 1.31888000 1.30877000 1.33115000 1.30916274 0.02341745 661322 1508630400 2017.10.22 00:00 1.31788000 1.31287000 1.30697000 1.32791000 1.30951581 0.02210859 702918 1509235200 2017.10.29 00:00 1.31162000 1.30742000 1.30392000 1.33208000 1.30931621 0.02094212 665127 1509840000 2017.11.05 00:00 1.30651000 1.31915000 1.30581000 1.32294000 1.31025276 0.01919194 618012 1510444800 2017.11.12 00:00 1.31588000 1.32152000 1.30618000 1.32606000 1.31132583 0.01913289 746028 1511049600 2017.11.19 00:00 1.32161000 1.33331000 1.31855000 1.33599000 1.31341956 0.01866851 620762 1511654400 2017.11.26 00:00 1.33121000 1.34726000 1.32208000 1.35495000 1.31664246 0.01972080 894727 1512259200 2017.12.03 00:00 1.34373000 1.34036000 1.33198000 1.35386000 1.31890128 0.01984407 762193 1512864000 2017.12.10 00:00 1.33719000 1.33219000 1.33013000 1.34649000 1.32016687 0.01996478 711722 1513468800 2017.12.17 00:00 1.33056000 1.33637000 1.33056000 1.34202000 1.32171002 0.01987531 650382 1514073600 2017.12.24 00:00 1.33585000 1.35061000 1.33475000 1.35443000 1.32446240 0.02016109 520657 1514678400 2017.12.31 00:00 1.35066000 1.35658000 1.34906000 1.36127000 1.32752122 0.01941313 649769 1515283200 2018.01.07 00:00 1.35518000 1.37321000 1.34580000 1.37445000 1.33187253 0.01945250 944429 1515888000 2018.01.14 00:00 1.37262000 1.38572000 1.37237000 1.39453000 1.33700086 0.02079346 1121559 1516492800 2018.01.21 00:00 1.38856000 1.41498000 1.38570000 1.43454000 1.34442745 0.02659867 1460516 1517097600 2018.01.28 00:00 1.41289000 1.41164000 1.39799000 1.42783000 1.35082864 0.03107274 1548486 1517702400 2018.02.04 00:00 1.40992000 1.38285000 1.37646000 1.41507000 1.35387830 0.03248352 1829871 1518307200 2018.02.11 00:00 1.38037000 1.40258000 1.37959000 1.41450000 1.35851655 0.03506062 1334364 1518912000 2018.02.18 00:00 1.40107000 1.39700000 1.38567000 1.40495000 1.36218164 0.03491471 1142179 1519516800 2018.02.25 00:00 1.39822000 1.38024000 1.37117000 1.40702000 1.36390149 0.03467654 1277244 1520121600 2018.03.04 00:00 1.37994000 1.38498000 1.37664000 1.39294000 1.36590896 0.03383584 1256199