Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.28151000 1.28165000 0.00001000 5.00000000 14.00000000 0.00001000 0.74059000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 888105600 1998.02.22 00:00 1.41990000 1.42370000 1.41700000 1.42710000 1.42370000 0.00000000 513 888710400 1998.03.01 00:00 1.42350000 1.41940000 1.41550000 1.42980000 1.42329048 0.00000000 755 889315200 1998.03.08 00:00 1.41850000 1.41250000 1.40410000 1.41950000 1.42226281 0.00000000 644 889920000 1998.03.15 00:00 1.41110000 1.41880000 1.41010000 1.42120000 1.42193302 0.00000000 500 890524800 1998.03.22 00:00 1.41820000 1.41690000 1.40830000 1.42500000 1.42145368 0.00000000 692 891129600 1998.03.29 00:00 1.41730000 1.41970000 1.41440000 1.42480000 1.42128667 0.00000000 550 891734400 1998.04.05 00:00 1.41910000 1.42700000 1.41500000 1.42820000 1.42183079 0.00000000 430 892339200 1998.04.12 00:00 1.42590000 1.42920000 1.42400000 1.44130000 1.42253262 0.00000000 641 892944000 1998.04.19 00:00 1.42860000 1.43550000 1.42590000 1.43770000 1.42376761 0.00000000 451 893548800 1998.04.26 00:00 1.43370000 1.43560000 1.42890000 1.44210000 1.42489451 0.00000000 520 894153600 1998.05.03 00:00 1.43300000 1.43720000 1.43200000 1.44270000 1.42606646 0.00000000 522 894758400 1998.05.10 00:00 1.43530000 1.45000000 1.43000000 1.45250000 1.42834584 0.00000000 649 895363200 1998.05.17 00:00 1.44840000 1.45080000 1.44490000 1.45530000 1.43048433 0.00000000 595 895968000 1998.05.24 00:00 1.44890000 1.45710000 1.44780000 1.45880000 1.43301916 0.00000000 454 896572800 1998.05.31 00:00 1.45650000 1.45810000 1.44900000 1.46130000 1.43540781 0.00000000 518 897177600 1998.06.07 00:00 1.45790000 1.46670000 1.45590000 1.47230000 1.43838802 0.00000000 544 897782400 1998.06.14 00:00 1.46710000 1.47160000 1.45970000 1.47680000 1.44155106 0.00000000 668 898387200 1998.06.21 00:00 1.47200000 1.46910000 1.46380000 1.47600000 1.44417477 0.00000000 593 898992000 1998.06.28 00:00 1.47010000 1.46820000 1.46020000 1.47380000 1.44646289 0.00000000 628 899596800 1998.07.05 00:00 1.46840000 1.47850000 1.46750000 1.48030000 1.44951404 0.02212419 525 900201600 1998.07.12 00:00 1.48000000 1.48860000 1.47620000 1.49230000 1.45323652 0.02400213 527 900806400 1998.07.19 00:00 1.48800000 1.49950000 1.48560000 1.50050000 1.45764256 0.02603743 442 901411200 1998.07.26 00:00 1.50000000 1.51290000 1.49660000 1.51350000 1.46290517 0.02808860 590 902016000 1998.08.02 00:00 1.51250000 1.52100000 1.51080000 1.53500000 1.46843802 0.03044633 866 902620800 1998.08.09 00:00 1.52080000 1.51750000 1.51100000 1.52600000 1.47311059 0.03116702 793 903225600 1998.08.16 00:00 1.51640000 1.54250000 1.51600000 1.54320000 1.47971910 0.03381284 694 903830400 1998.08.23 00:00 1.54200000 1.56250000 1.54000000 1.58550000 1.48760300 0.03797983 1354 904435200 1998.08.30 00:00 1.56250000 1.52100000 1.51980000 1.57530000 1.49078366 0.03704333 1915 905040000 1998.09.06 00:00 1.52100000 1.51400000 1.50820000 1.52860000 1.49299474 0.03566310 994 905644800 1998.09.13 00:00 1.51450000 1.52400000 1.49850000 1.53800000 1.49594762 0.03432829 994 906249600 1998.09.20 00:00 1.52410000 1.51290000 1.50600000 1.53370000 1.49756214 0.03206373 1001 906854400 1998.09.27 00:00 1.51310000 1.54430000 1.49900000 1.55800000 1.50201336 0.03210690 1197 907459200 1998.10.04 00:00 1.54440000 1.54350000 1.49800000 1.56200000 1.50596447 0.03143645 2128 908064000 1998.10.11 00:00 1.54300000 1.54550000 1.52850000 1.55200000 1.50972976 0.03074329 1285 908668800 1998.10.18 00:00 1.54450000 1.54500000 1.53540000 1.55750000 1.51308883 0.02944730 1117 909273600 1998.10.25 00:00 1.54330000 1.54350000 1.53540000 1.55450000 1.51598513 0.02820802 976 909878400 1998.11.01 00:00 1.54380000 1.53300000 1.51640000 1.54750000 1.51760559 0.02652143 975 910483200 1998.11.08 00:00 1.53320000 1.54950000 1.53070000 1.55390000 1.52064316 0.02471471 751 911088000 1998.11.15 00:00 1.55100000 1.54700000 1.54200000 1.55780000 1.52315333 0.02192870 837 911692800 1998.11.22 00:00 1.54600000 1.53500000 1.51670000 1.55300000 1.52428159 0.01933152 1083 912297600 1998.11.29 00:00 1.53280000 1.53550000 1.51900000 1.54000000 1.52535001 0.01731948 1258 912902400 1998.12.06 00:00 1.53340000 1.54160000 1.53200000 1.54750000 1.52689763 0.01592379 716 913507200 1998.12.13 00:00 1.53950000 1.54500000 1.53550000 1.54560000 1.52862166 0.01520153 541 914112000 1998.12.20 00:00 1.54460000 1.55050000 1.54460000 1.55480000 1.53070531 0.01479089 420 914716800 1998.12.27 00:00 1.55000000 1.53150000 1.52950000 1.55360000 1.53078100 0.01445439 559 915321600 1999.01.03 00:00 1.53100000 1.51200000 1.50150000 1.53650000 1.52899233 0.01563884 1109 915926400 1999.01.10 00:00 1.51150000 1.52500000 1.50450000 1.54800000 1.52861211 0.01392546 1396 916531200 1999.01.17 00:00 1.52510000 1.51860000 1.50980000 1.53450000 1.52765857 0.01445092 932 917136000 1999.01.24 00:00 1.51990000 1.51100000 1.50620000 1.52850000 1.52607204 0.01543440 962 917740800 1999.01.31 00:00 1.51050000 1.49120000 1.48170000 1.51750000 1.52275090 0.01887384 989 918345600 1999.02.07 00:00 1.48910000 1.49200000 1.48460000 1.49740000 1.51982224 0.02148165 673 918950400 1999.02.14 00:00 1.49250000 1.48900000 1.48430000 1.50700000 1.51688679 0.02330109 879 919555200 1999.02.21 00:00 1.48650000 1.51030000 1.48610000 1.51530000 1.51625948 0.02288040 943 920160000 1999.02.28 00:00 1.50870000 1.51900000 1.50530000 1.53220000 1.51652048 0.02181710 1094 920764800 1999.03.07 00:00 1.51900000 1.52480000 1.51100000 1.52760000 1.51730900 0.02063284 844 921369600 1999.03.14 00:00 1.52480000 1.51540000 1.51400000 1.53090000 1.51712719 0.01984962 578 921974400 1999.03.21 00:00 1.51500000 1.51450000 1.50150000 1.51600000 1.51687698 0.01961419 696 922579200 1999.03.28 00:00 1.51200000 1.49650000 1.49500000 1.51650000 1.51493632 0.01921458 680 923184000 1999.04.04 00:00 1.49550000 1.50050000 1.49500000 1.50560000 1.51356143 0.01839511 558 923788800 1999.04.11 00:00 1.49990000 1.47870000 1.47770000 1.50110000 1.51024130 0.01994002 660 924393600 1999.04.18 00:00 1.47760000 1.47640000 1.47400000 1.49310000 1.50701832 0.02111441 616 924998400 1999.04.25 00:00 1.47480000 1.45700000 1.45390000 1.48380000 1.50225467 0.02329456 728 925603200 1999.05.02 00:00 1.45650000 1.45800000 1.44470000 1.46260000 1.49803994 0.02404712 876 926208000 1999.05.09 00:00 1.45760000 1.46500000 1.45000000 1.46600000 1.49489328 0.02265393 755 926812800 1999.05.16 00:00 1.46100000 1.46130000 1.45560000 1.47160000 1.49169392 0.02277554 779 927417600 1999.05.23 00:00 1.45920000 1.47200000 1.45250000 1.47900000 1.48981830 0.02299906 950 928022400 1999.05.30 00:00 1.47150000 1.47060000 1.46840000 1.48640000 1.48798799 0.02221579 700 928627200 1999.06.06 00:00 1.46920000 1.46200000 1.45640000 1.47730000 1.48551294 0.02208909 716 929232000 1999.06.13 00:00 1.46100000 1.46440000 1.45360000 1.46750000 1.48350219 0.02198764 701 929836800 1999.06.20 00:00 1.46350000 1.46650000 1.46130000 1.47600000 1.48188293 0.02239268 733 930441600 1999.06.27 00:00 1.46600000 1.46350000 1.46100000 1.48300000 1.48013218 0.02282834 888 931046400 1999.07.04 00:00 1.46350000 1.47250000 1.46200000 1.47440000 1.47940530 0.02289114 623 931651200 1999.07.11 00:00 1.47190000 1.48330000 1.47100000 1.48570000 1.47977623 0.02181565 623 932256000 1999.07.18 00:00 1.48220000 1.50720000 1.48130000 1.51250000 1.48238801 0.02096700 888 932860800 1999.07.25 00:00 1.50730000 1.50700000 1.49800000 1.51820000 1.48473201 0.01996141 1006 933465600 1999.08.01 00:00 1.50600000 1.50420000 1.48800000 1.51360000 1.48658611 0.01987136 900 934070400 1999.08.08 00:00 1.50310000 1.47800000 1.47510000 1.50530000 1.48576838 0.01857324 760 934675200 1999.08.15 00:00 1.47720000 1.49650000 1.47530000 1.49880000 1.48679044 0.01906471 636 935280000 1999.08.22 00:00 1.49600000 1.48950000 1.48800000 1.50520000 1.48704849 0.01896621 753 935884800 1999.08.29 00:00 1.48840000 1.49110000 1.48360000 1.50000000 1.48743435 0.01909778 922 936489600 1999.09.05 00:00 1.49150000 1.47500000 1.47160000 1.49500000 1.48625013 0.01853650 777 937094400 1999.09.12 00:00 1.47540000 1.47190000 1.46720000 1.48060000 1.48488345 0.01704020 705 937699200 1999.09.19 00:00 1.47120000 1.47200000 1.46650000 1.48120000 1.48365645 0.01577345 778 938304000 1999.09.26 00:00 1.47250000 1.47640000 1.45920000 1.47850000 1.48296536 0.01511329 718 938908800 1999.10.03 00:00 1.47470000 1.47150000 1.46290000 1.47750000 1.48187342 0.01434211 719 939513600 1999.10.10 00:00 1.47110000 1.48850000 1.46970000 1.49120000 1.48250453 0.01431951 591 940118400 1999.10.17 00:00 1.48810000 1.47700000 1.47400000 1.49780000 1.48198029 0.01407373 816 940723200 1999.10.24 00:00 1.47680000 1.47200000 1.46740000 1.48020000 1.48102978 0.01352369 731 941328000 1999.10.31 00:00 1.47050000 1.46900000 1.45460000 1.47190000 1.47988409 0.01337858 722 941932800 1999.11.07 00:00 1.46550000 1.45930000 1.45780000 1.47730000 1.47792370 0.01415951 614 942537600 1999.11.14 00:00 1.46180000 1.46230000 1.45920000 1.47220000 1.47643573 0.01463860 671 943142400 1999.11.21 00:00 1.46200000 1.46900000 1.45940000 1.47100000 1.47572756 0.01494303 482 943747200 1999.11.28 00:00 1.46730000 1.47920000 1.46700000 1.48360000 1.47605827 0.01475685 603 944352000 1999.12.05 00:00 1.47820000 1.47760000 1.47100000 1.48400000 1.47620510 0.01297875 640 944956800 1999.12.12 00:00 1.47740000 1.47910000 1.47320000 1.48580000 1.47648081 0.01098006 510 945561600 1999.12.19 00:00 1.47720000 1.46800000 1.46660000 1.48360000 1.47567311 0.00926554 576 946166400 1999.12.26 00:00 1.46820000 1.44660000 1.44200000 1.47030000 1.47290424 0.01137661 853 946771200 2000.01.02 00:00 1.45170000 1.45660000 1.44030000 1.46240000 1.47135146 0.01078355 774 947376000 2000.01.09 00:00 1.45650000 1.44960000 1.44460000 1.45980000 1.46927989 0.01116193 658 947980800 2000.01.16 00:00 1.45010000 1.44160000 1.43700000 1.45410000 1.46664371 0.01182679 678 948585600 2000.01.23 00:00 1.43960000 1.44560000 1.43100000 1.45160000 1.46463955 0.01274854 797 949190400 2000.01.30 00:00 1.44520000 1.44000000 1.43500000 1.45550000 1.46229292 0.01405896 1018 949795200 2000.02.06 00:00 1.43960000 1.45080000 1.43650000 1.45420000 1.46119836 0.01429859 761 950400000 2000.02.13 00:00 1.44910000 1.44950000 1.44690000 1.46020000 1.46008423 0.01428955 621 951004800 2000.02.20 00:00 1.45040000 1.45000000 1.44680000 1.46730000 1.45912383 0.01437103 725 951609600 2000.02.27 00:00 1.44850000 1.45090000 1.44320000 1.45950000 1.45834061 0.01297122 856 952214400 2000.03.05 00:00 1.45090000 1.45780000 1.44840000 1.46270000 1.45828912 0.01228417 641 952819200 2000.03.12 00:00 1.45660000 1.47010000 1.45600000 1.47780000 1.45941397 0.01220552 647 953424000 2000.03.19 00:00 1.47030000 1.46270000 1.46100000 1.47720000 1.45972692 0.01207087 655 954028800 2000.03.26 00:00 1.46220000 1.44930000 1.44800000 1.46440000 1.45873388 0.01217874 617 954633600 2000.04.02 00:00 1.44890000 1.45800000 1.44650000 1.45920000 1.45866399 0.01214739 634 955238400 2000.04.09 00:00 1.45710000 1.47710000 1.45620000 1.47820000 1.46041980 0.01282999 597 955843200 2000.04.16 00:00 1.47600000 1.47580000 1.47100000 1.48990000 1.46188458 0.01298150 749 956448000 2000.04.23 00:00 1.47360000 1.48020000 1.46630000 1.48510000 1.46362891 0.01377171 801 957052800 2000.04.30 00:00 1.47970000 1.49060000 1.47520000 1.50080000 1.46619758 0.01571006 814 957657600 2000.05.07 00:00 1.49080000 1.48650000 1.48450000 1.49880000 1.46813114 0.01723448 748 958262400 2000.05.14 00:00 1.48580000 1.49720000 1.48350000 1.50770000 1.47089961 0.01891395 870 958867200 2000.05.21 00:00 1.49640000 1.50300000 1.49400000 1.51500000 1.47395679 0.02118118 850 959472000 2000.05.28 00:00 1.50230000 1.47680000 1.47500000 1.50770000 1.47422757 0.02058986 743 960076800 2000.06.04 00:00 1.47670000 1.47580000 1.47030000 1.48210000 1.47437732 0.01931087 643 960681600 2000.06.11 00:00 1.47400000 1.46720000 1.46520000 1.47830000 1.47369377 0.01806830 655 961286400 2000.06.18 00:00 1.46660000 1.48240000 1.46240000 1.48420000 1.47452293 0.01671325 551 961891200 2000.06.25 00:00 1.48190000 1.48120000 1.47500000 1.49090000 1.47515885 0.01602818 719 962496000 2000.07.02 00:00 1.47960000 1.48060000 1.47810000 1.49280000 1.47567705 0.01507600 611 963100800 2000.07.09 00:00 1.48110000 1.48460000 1.47530000 1.48620000 1.47652686 0.01412485 500 963705600 2000.07.16 00:00 1.48360000 1.46990000 1.46940000 1.48620000 1.47589573 0.01300126 525 964310400 2000.07.23 00:00 1.47080000 1.47870000 1.46250000 1.47920000 1.47616280 0.01234217 598 964915200 2000.07.30 00:00 1.47720000 1.48920000 1.47680000 1.49180000 1.47740444 0.01245491 665 965520000 2000.08.06 00:00 1.48870000 1.48410000 1.47910000 1.49520000 1.47804211 0.01201682 625 966124800 2000.08.13 00:00 1.48330000 1.47680000 1.47100000 1.48940000 1.47792381 0.01019013 551 966729600 2000.08.20 00:00 1.47570000 1.48410000 1.47200000 1.48900000 1.47851202 0.00901903 663 967334400 2000.08.27 00:00 1.48350000 1.47330000 1.46800000 1.48880000 1.47801564 0.00928500 621 967939200 2000.09.03 00:00 1.47350000 1.47720000 1.47130000 1.48510000 1.47793796 0.00930696 531 968544000 2000.09.10 00:00 1.47640000 1.48280000 1.47520000 1.49400000 1.47840101 0.00916000 641 969148800 2000.09.17 00:00 1.48270000 1.48880000 1.47920000 1.49300000 1.47939139 0.00870081 608 969753600 2000.09.24 00:00 1.48850000 1.50370000 1.48420000 1.50860000 1.48170650 0.00959040 705 970358400 2000.10.01 00:00 1.50300000 1.50390000 1.49180000 1.51200000 1.48382016 0.01013577 674 970963200 2000.10.08 00:00 1.50250000 1.50620000 1.49810000 1.52130000 1.48595158 0.01076414 724 971568000 2000.10.15 00:00 1.50670000 1.51170000 1.50640000 1.52430000 1.48840381 0.01244866 874 972172800 2000.10.22 00:00 1.51150000 1.52980000 1.50700000 1.52980000 1.49234630 0.01590390 885 972777600 2000.10.29 00:00 1.52920000 1.53360000 1.52020000 1.53980000 1.49627523 0.01820452 858 973382400 2000.11.05 00:00 1.53170000 1.54370000 1.52820000 1.55080000 1.50079187 0.02175834 701 973987200 2000.11.12 00:00 1.54270000 1.55850000 1.54100000 1.56320000 1.50628788 0.02609558 709 974592000 2000.11.19 00:00 1.55630000 1.53920000 1.53600000 1.56150000 1.50942237 0.02729805 736 975196800 2000.11.26 00:00 1.53830000 1.54680000 1.52800000 1.54840000 1.51298214 0.02889283 1066 975801600 2000.12.03 00:00 1.54580000 1.51650000 1.51260000 1.55500000 1.51331718 0.02733337 1125 976406400 2000.12.10 00:00 1.51850000 1.52100000 1.51210000 1.53030000 1.51404888 0.02641337 838 977011200 2000.12.17 00:00 1.52020000 1.51750000 1.51420000 1.52890000 1.51437755 0.02588792 794 977616000 2000.12.24 00:00 1.51650000 1.50000000 1.49400000 1.52000000 1.51300826 0.02503273 759 978220800 2000.12.31 00:00 1.49800000 1.49950000 1.48960000 1.50550000 1.51172176 0.02385345 743 978825600 2001.01.07 00:00 1.49820000 1.50100000 1.49190000 1.50380000 1.51070064 0.02323142 664 979430400 2001.01.14 00:00 1.50000000 1.51180000 1.49830000 1.51800000 1.51080534 0.02165643 760 980035200 2001.01.21 00:00 1.51090000 1.50580000 1.50000000 1.51700000 1.51032864 0.02047079 776 980640000 2001.01.28 00:00 1.50580000 1.49750000 1.48940000 1.50680000 1.50910687 0.02016823 710 981244800 2001.02.04 00:00 1.49620000 1.51180000 1.49570000 1.51530000 1.50936336 0.01954529 637 981849600 2001.02.11 00:00 1.51080000 1.54030000 1.50980000 1.54200000 1.51230970 0.01937576 694 982454400 2001.02.18 00:00 1.53860000 1.53750000 1.53250000 1.54400000 1.51470878 0.01911393 632 983059200 2001.02.25 00:00 1.53660000 1.54530000 1.52440000 1.55020000 1.51762223 0.01913442 828 983664000 2001.03.04 00:00 1.54380000 1.54800000 1.53640000 1.55270000 1.52051535 0.01935763 711 984268800 2001.03.11 00:00 1.54590000 1.56900000 1.54120000 1.57000000 1.52513294 0.02115172 765 984873600 2001.03.18 00:00 1.56800000 1.56490000 1.55780000 1.57780000 1.52892028 0.02257433 770 985478400 2001.03.25 00:00 1.56410000 1.57610000 1.55280000 1.58000000 1.53341358 0.02483680 1002 986083200 2001.04.01 00:00 1.57650000 1.56530000 1.56000000 1.58300000 1.53645038 0.02572349 973 986688000 2001.04.08 00:00 1.56400000 1.56180000 1.55350000 1.56650000 1.53886463 0.02685880 588 987292800 2001.04.15 00:00 1.56250000 1.54400000 1.54180000 1.57480000 1.53935372 0.02695892 961 987897600 2001.04.22 00:00 1.54480000 1.54310000 1.53890000 1.55300000 1.53971050 0.02657045 818 988502400 2001.04.29 00:00 1.54230000 1.53580000 1.52660000 1.54480000 1.53933808 0.02617222 671 989107200 2001.05.06 00:00 1.53550000 1.55160000 1.53190000 1.55250000 1.54050588 0.02605713 760 989712000 2001.05.13 00:00 1.55000000 1.53370000 1.53110000 1.55680000 1.53985770 0.02440032 751 990316800 2001.05.20 00:00 1.53240000 1.54610000 1.53090000 1.55440000 1.54045220 0.02272975 752 990921600 2001.05.27 00:00 1.54550000 1.53690000 1.52900000 1.55170000 1.54011390 0.02097968 1005 991526400 2001.06.03 00:00 1.53510000 1.51910000 1.51670000 1.53930000 1.53811258 0.02079462 704 992131200 2001.06.10 00:00 1.51880000 1.52470000 1.51350000 1.53030000 1.53683519 0.02005906 822 992736000 2001.06.17 00:00 1.52350000 1.52310000 1.52140000 1.53840000 1.53552707 0.01883197 803 993340800 2001.06.24 00:00 1.52240000 1.51610000 1.50980000 1.52600000 1.53367688 0.01950860 877 993945600 2001.07.01 00:00 1.51390000 1.52320000 1.50650000 1.52380000 1.53267908 0.02010000 622 994550400 2001.07.08 00:00 1.52300000 1.53700000 1.51660000 1.54190000 1.53309060 0.01988112 748 995155200 2001.07.15 00:00 1.53630000 1.54380000 1.53180000 1.54800000 1.53411054 0.01933984 748 995760000 2001.07.22 00:00 1.54230000 1.53180000 1.52880000 1.54760000 1.53389049 0.01919186 651 996364800 2001.07.29 00:00 1.53190000 1.52890000 1.52460000 1.54240000 1.53341520 0.01772865 559 996969600 2001.08.05 00:00 1.52900000 1.53920000 1.52260000 1.54440000 1.53396614 0.01613976 27514 997574400 2001.08.12 00:00 1.53930000 1.54270000 1.52450000 1.54510000 1.53479793 0.01305872 25846 998179200 2001.08.19 00:00 1.54290000 1.53930000 1.53660000 1.55110000 1.53522670 0.01113986 25799 998784000 2001.08.26 00:00 1.53900000 1.55120000 1.53720000 1.55240000 1.53674797 0.01014060 21523 999388800 2001.09.02 00:00 1.54960000 1.56560000 1.54530000 1.56910000 1.53949578 0.01224502 19800 999993600 2001.09.09 00:00 1.56580000 1.56420000 1.55590000 1.57310000 1.54184856 0.01392090 17974 1000598400 2001.09.16 00:00 1.56430000 1.57140000 1.56170000 1.57470000 1.54466299 0.01602747 26497 1001203200 2001.09.23 00:00 1.57110000 1.57910000 1.56540000 1.58180000 1.54794270 0.01869503 20135 1001808000 2001.09.30 00:00 1.57890000 1.56200000 1.56030000 1.58030000 1.54928149 0.01913696 18445 1002412800 2001.10.07 00:00 1.56290000 1.56290000 1.55720000 1.57080000 1.55057849 0.01981619 18843 1003017600 2001.10.14 00:00 1.56230000 1.57440000 1.55510000 1.58060000 1.55284721 0.02102918 19571 1003622400 2001.10.21 00:00 1.57550000 1.57640000 1.56930000 1.58110000 1.55509033 0.02098737 19605 1004227200 2001.10.28 00:00 1.57630000 1.59070000 1.57250000 1.59770000 1.55848173 0.02226930 19121 1004832000 2001.11.04 00:00 1.59110000 1.60330000 1.58850000 1.60580000 1.56275013 0.02409022 17319 1005436800 2001.11.11 00:00 1.60280000 1.58990000 1.58520000 1.60540000 1.56533584 0.02313520 17642 1006041600 2001.11.18 00:00 1.58880000 1.59780000 1.58200000 1.60320000 1.56842766 0.02292952 38028 1006646400 2001.11.25 00:00 1.59930000 1.57300000 1.56980000 1.60250000 1.56886312 0.02193486 47569 1007251200 2001.12.02 00:00 1.57300000 1.57550000 1.56890000 1.57860000 1.56949521 0.02135405 43195 1007856000 2001.12.09 00:00 1.57530000 1.56080000 1.55790000 1.58020000 1.56866709 0.01964612 33571 1008460800 2001.12.16 00:00 1.55890000 1.58600000 1.55790000 1.58700000 1.57031784 0.01787046 35868 1009065600 2001.12.23 00:00 1.58560000 1.59110000 1.58430000 1.60600000 1.57229710 0.01692238 21824 1009670400 2001.12.30 00:00 1.58990000 1.59570000 1.58780000 1.60010000 1.57452594 0.01614235 22216 1010275200 2002.01.06 00:00 1.59490000 1.59640000 1.59250000 1.60540000 1.57660919 0.01451825 38214 1010880000 2002.01.13 00:00 1.59600000 1.61460000 1.58610000 1.61730000 1.58022736 0.01510210 37887 1011484800 2002.01.20 00:00 1.61830000 1.60970000 1.59870000 1.61960000 1.58303428 0.01577779 23627 1012089600 2002.01.27 00:00 1.61190000 1.59060000 1.58210000 1.61420000 1.58375482 0.01522028 22107 1012694400 2002.02.03 00:00 1.58980000 1.59860000 1.58900000 1.60950000 1.58516865 0.01514900 32404 1013299200 2002.02.10 00:00 1.59810000 1.58950000 1.58640000 1.59970000 1.58558116 0.01507626 28592 1013904000 2002.02.17 00:00 1.59010000 1.59710000 1.58500000 1.59860000 1.58667819 0.01415926 27338 1014508800 2002.02.24 00:00 1.59670000 1.59300000 1.59060000 1.61300000 1.58728027 0.01305100 43305 1015113600 2002.03.03 00:00 1.59280000 1.58680000 1.57660000 1.59430000 1.58723453 0.01274250 32321 1015718400 2002.03.10 00:00 1.58570000 1.58400000 1.58070000 1.59860000 1.58692648 0.01263195 34617 1016323200 2002.03.17 00:00 1.58350000 1.57730000 1.57350000 1.58870000 1.58600967 0.01307459 39383 1016928000 2002.03.24 00:00 1.57700000 1.59570000 1.57650000 1.59830000 1.58693256 0.01240535 39330 1017532800 2002.03.31 00:00 1.59400000 1.58990000 1.58680000 1.60300000 1.58721517 0.01233495 41459 1018137600 2002.04.07 00:00 1.58900000 1.58520000 1.58460000 1.59940000 1.58702325 0.01215219 42921 1018742400 2002.04.14 00:00 1.58550000 1.57220000 1.56990000 1.59230000 1.58561151 0.01256078 46259 1019347200 2002.04.21 00:00 1.57170000 1.56220000 1.56020000 1.57650000 1.58338185 0.01411896 39637 1019952000 2002.04.28 00:00 1.56170000 1.56330000 1.55590000 1.57120000 1.58146929 0.01479695 44862 1020556800 2002.05.05 00:00 1.56330000 1.55830000 1.55520000 1.57290000 1.57926269 0.01662867 36397 1021161600 2002.05.12 00:00 1.55730000 1.54640000 1.54100000 1.56340000 1.57613291 0.01926778 52244 1021766400 2002.05.19 00:00 1.54650000 1.53280000 1.53060000 1.54700000 1.57200597 0.02264806 48814 1022371200 2002.05.26 00:00 1.53300000 1.52810000 1.52520000 1.53880000 1.56782445 0.02556519 41784 1022976000 2002.06.02 00:00 1.53680000 1.53240000 1.52390000 1.53920000 1.56445069 0.02577591 48738 1023580800 2002.06.09 00:00 1.53260000 1.54680000 1.53170000 1.55290000 1.56276967 0.02457965 41275 1024185600 2002.06.16 00:00 1.54630000 1.52040000 1.51720000 1.55210000 1.55873446 0.02671491 47117 1024790400 2002.06.23 00:00 1.52100000 1.51880000 1.50240000 1.52490000 1.55493118 0.02772282 55047 1025395200 2002.06.30 00:00 1.51760000 1.52300000 1.51330000 1.53500000 1.55189012 0.02835539 45029 1026000000 2002.07.07 00:00 1.52400000 1.53370000 1.51050000 1.53460000 1.55015772 0.02721885 50215 1026604800 2002.07.14 00:00 1.53250000 1.54330000 1.52960000 1.54630000 1.54950461 0.02565609 52006 1027209600 2002.07.21 00:00 1.54300000 1.58650000 1.53960000 1.59670000 1.55302798 0.02511383 75176 1027814400 2002.07.28 00:00 1.58510000 1.58480000 1.56590000 1.59280000 1.55605389 0.02510186 59763 1028419200 2002.08.04 00:00 1.58540000 1.57280000 1.56970000 1.60540000 1.55764875 0.02505998 63826 1029024000 2002.08.11 00:00 1.57200000 1.55910000 1.55540000 1.57740000 1.55778697 0.02360121 54500 1029628800 2002.08.18 00:00 1.55960000 1.55630000 1.55090000 1.57520000 1.55764535 0.02244446 62298 1030233600 2002.08.25 00:00 1.55640000 1.55920000 1.54900000 1.56510000 1.55779341 0.02163773 21554 1030838400 2002.09.01 00:00 1.55770000 1.55920000 1.55000000 1.57460000 1.55792737 0.02145199 54701 1031443200 2002.09.08 00:00 1.55920000 1.57990000 1.55830000 1.58850000 1.56002001 0.02280142 58808 1032048000 2002.09.15 00:00 1.57990000 1.57330000 1.56950000 1.58720000 1.56128477 0.02352064 57365 1032652800 2002.09.22 00:00 1.57350000 1.57880000 1.57140000 1.59180000 1.56295288 0.02454805 58672 1033257600 2002.09.29 00:00 1.57830000 1.59190000 1.57500000 1.59550000 1.56570975 0.02621955 16684 1033862400 2002.10.06 00:00 1.59210000 1.58670000 1.58500000 1.59950000 1.56770882 0.02636589 19351 1034467200 2002.10.13 00:00 1.58690000 1.57360000 1.56820000 1.58990000 1.56826989 0.02507014 16535 1035072000 2002.10.20 00:00 1.57420000 1.56750000 1.55970000 1.57550000 1.56819657 0.02373007 16399 1035676800 2002.10.27 00:00 1.56710000 1.55830000 1.55410000 1.57110000 1.56725404 0.02308926 18655 1036281600 2002.11.03 00:00 1.55720000 1.56520000 1.55050000 1.56710000 1.56705841 0.02054670 18058 1036886400 2002.11.10 00:00 1.56450000 1.58440000 1.56290000 1.58510000 1.56870999 0.01800259 18188 1037491200 2002.11.17 00:00 1.58310000 1.57770000 1.57640000 1.59190000 1.56956618 0.01492836 17334 1038096000 2002.11.24 00:00 1.57740000 1.56500000 1.56290000 1.57880000 1.56913131 0.01269518 16328 1038700800 2002.12.01 00:00 1.56330000 1.56480000 1.55370000 1.56960000 1.56871880 0.01146673 17519 1039305600 2002.12.08 00:00 1.56440000 1.56140000 1.55160000 1.56520000 1.56802177 0.01104602 17532 1039910400 2002.12.15 00:00 1.56150000 1.55090000 1.54510000 1.56450000 1.56639113 0.01137649 18506 1040515200 2002.12.22 00:00 1.55090000 1.56840000 1.54620000 1.57210000 1.56658245 0.01125079 13029 1041120000 2002.12.29 00:00 1.56710000 1.56360000 1.56300000 1.58050000 1.56629841 0.01121843 14215 1041724800 2003.01.05 00:00 1.56440000 1.54580000 1.54430000 1.56600000 1.56434618 0.01246452 18401 1042329600 2003.01.12 00:00 1.54630000 1.53490000 1.52950000 1.54670000 1.56154178 0.01494364 19323 1042934400 2003.01.19 00:00 1.53540000 1.51870000 1.51800000 1.53840000 1.55746161 0.01908098 10569 1043539200 2003.01.26 00:00 1.51850000 1.51980000 1.51730000 1.53660000 1.55387479 0.02142637 12694 1044144000 2003.02.02 00:00 1.52020000 1.52060000 1.51280000 1.52690000 1.55070576 0.02331982 11427 1044748800 2003.02.09 00:00 1.52160000 1.52250000 1.51330000 1.53340000 1.54801950 0.02419952 16959 1045353600 2003.02.16 00:00 1.52320000 1.50420000 1.50300000 1.52590000 1.54384621 0.02533439 16864 1045958400 2003.02.23 00:00 1.50400000 1.48340000 1.48260000 1.50450000 1.53808943 0.02843076 20089 1046563200 2003.03.02 00:00 1.48340000 1.46530000 1.46040000 1.48870000 1.53115710 0.03337833 23399 1047168000 2003.03.09 00:00 1.46650000 1.47310000 1.45820000 1.49020000 1.52562786 0.03627965 21938 1047772800 2003.03.16 00:00 1.47330000 1.49330000 1.46620000 1.49510000 1.52254901 0.03710863 23067 1048377600 2003.03.23 00:00 1.48820000 1.47220000 1.46120000 1.49260000 1.51775387 0.03876212 23139 1048982400 2003.03.30 00:00 1.47180000 1.47180000 1.46380000 1.48070000 1.51337731 0.03819285 22416 1049587200 2003.04.06 00:00 1.47530000 1.45310000 1.44910000 1.49460000 1.50763661 0.03892799 24518 1050192000 2003.04.13 00:00 1.45240000 1.45060000 1.44570000 1.45950000 1.50220456 0.03986930 18521 1050796800 2003.04.20 00:00 1.44990000 1.44660000 1.44270000 1.46720000 1.49690888 0.04020689 22454 1051401600 2003.04.27 00:00 1.44650000 1.41880000 1.41560000 1.45490000 1.48946994 0.04240699 24091 1052006400 2003.05.04 00:00 1.41860000 1.39350000 1.38140000 1.42220000 1.48032995 0.04671053 24111 1052611200 2003.05.11 00:00 1.39100000 1.36620000 1.36210000 1.39480000 1.46946043 0.05075311 21649 1053216000 2003.05.18 00:00 1.35590000 1.37460000 1.34040000 1.38320000 1.46042610 0.05196401 30738 1053820800 2003.05.25 00:00 1.37990000 1.36680000 1.36210000 1.39270000 1.45150933 0.05376438 26732 1054425600 2003.06.01 00:00 1.37220000 1.35430000 1.33840000 1.37900000 1.44225130 0.05601256 29439 1055030400 2003.06.08 00:00 1.35960000 1.33380000 1.33340000 1.36830000 1.43192260 0.05983915 24092 1055635200 2003.06.15 00:00 1.33400000 1.35990000 1.33050000 1.36360000 1.42506331 0.05966662 26822 1056240000 2003.06.22 00:00 1.35920000 1.34700000 1.33850000 1.36730000 1.41762871 0.05916659 26812 1056844800 2003.06.29 00:00 1.34680000 1.34030000 1.33340000 1.36250000 1.41026407 0.05758438 23336 1057449600 2003.07.06 00:00 1.34030000 1.37670000 1.33720000 1.38880000 1.40706749 0.05433987 28619 1058054400 2003.07.13 00:00 1.37650000 1.40670000 1.37100000 1.41400000 1.40703249 0.05159048 25061 1058659200 2003.07.20 00:00 1.40780000 1.38070000 1.37800000 1.41950000 1.40452464 0.05017541 28773 1059264000 2003.07.27 00:00 1.38110000 1.39860000 1.37730000 1.41100000 1.40396038 0.04774642 27992 1059868800 2003.08.03 00:00 1.39840000 1.39180000 1.38950000 1.41180000 1.40280225 0.04323293 27548 1060473600 2003.08.10 00:00 1.39120000 1.38700000 1.37580000 1.40010000 1.40129728 0.04009151 49009 1061078400 2003.08.17 00:00 1.38680000 1.40090000 1.38450000 1.41710000 1.40125944 0.03684773 53133 1061683200 2003.08.24 00:00 1.40150000 1.38700000 1.38410000 1.40860000 1.39990140 0.03447840 45078 1062288000 2003.08.31 00:00 1.38570000 1.36850000 1.36520000 1.39800000 1.39691079 0.03161273 18405 1062892800 2003.09.07 00:00 1.36840000 1.36530000 1.36090000 1.37760000 1.39390024 0.02843504 14065 1063497600 2003.09.14 00:00 1.36420000 1.34850000 1.34620000 1.37460000 1.38957641 0.02670997 11774 1064102400 2003.09.21 00:00 1.34280000 1.35330000 1.33650000 1.35900000 1.38612151 0.02564856 18830 1064707200 2003.09.28 00:00 1.35390000 1.34400000 1.33690000 1.36420000 1.38210994 0.02465213 19600 1065312000 2003.10.05 00:00 1.34510000 1.32110000 1.31850000 1.34850000 1.37629947 0.02539007 18152 1065916800 2003.10.12 00:00 1.32010000 1.31580000 1.31100000 1.33150000 1.37053761 0.02674524 14916 1066521600 2003.10.19 00:00 1.31420000 1.30810000 1.30170000 1.32570000 1.36459117 0.02877321 15695 1067126400 2003.10.26 00:00 1.30690000 1.31840000 1.30500000 1.32310000 1.36019201 0.02957625 15060 1067731200 2003.11.02 00:00 1.32030000 1.32320000 1.32010000 1.34380000 1.35666897 0.03079294 17433 1068336000 2003.11.09 00:00 1.32410000 1.30240000 1.29510000 1.32480000 1.35150049 0.03346705 13683 1068940800 2003.11.16 00:00 1.30130000 1.30220000 1.29640000 1.31810000 1.34680521 0.03592074 15955 1069545600 2003.11.23 00:00 1.30280000 1.29870000 1.29310000 1.32280000 1.34222376 0.03770616 11701 1070150400 2003.11.30 00:00 1.29820000 1.30510000 1.29430000 1.31490000 1.33868816 0.03636232 15165 1070755200 2003.12.07 00:00 1.30550000 1.31670000 1.29540000 1.33060000 1.33659405 0.03577534 16707 1071360000 2003.12.14 00:00 1.32430000 1.33710000 1.31010000 1.34240000 1.33664224 0.03297497 16948 1071964800 2003.12.21 00:00 1.33690000 1.30850000 1.30330000 1.33840000 1.33396202 0.03124696 7047 1072569600 2003.12.28 00:00 1.31180000 1.28830000 1.28370000 1.31500000 1.32961326 0.03049788 9356 1073174400 2004.01.04 00:00 1.28660000 1.27110000 1.26810000 1.29580000 1.32404057 0.02859288 17419 1073779200 2004.01.11 00:00 1.27190000 1.29990000 1.26850000 1.30300000 1.32174147 0.02518590 36595 1074384000 2004.01.18 00:00 1.29950000 1.31290000 1.28510000 1.32000000 1.32089942 0.02284063 49133 1074988800 2004.01.25 00:00 1.31500000 1.32480000 1.30350000 1.33640000 1.32127091 0.02069788 49499 1075593600 2004.02.01 00:00 1.32600000 1.32610000 1.32430000 1.34390000 1.32173082 0.01998755 47955 1076198400 2004.02.08 00:00 1.32870000 1.31610000 1.30670000 1.33470000 1.32119455 0.01846983 47843 1076803200 2004.02.15 00:00 1.31730000 1.33710000 1.30770000 1.35150000 1.32270936 0.01894464 48247 1077408000 2004.02.22 00:00 1.33690000 1.33540000 1.32530000 1.35040000 1.32391799 0.01982967 49383 1078012800 2004.02.29 00:00 1.33670000 1.32140000 1.31540000 1.35900000 1.32367818 0.01961894 50072 1078617600 2004.03.07 00:00 1.32160000 1.33550000 1.31630000 1.33920000 1.32480407 0.02006779 46536 1079222400 2004.03.14 00:00 1.33500000 1.33420000 1.32410000 1.34450000 1.32569892 0.02058451 45840 1079827200 2004.03.21 00:00 1.33410000 1.31840000 1.31640000 1.34350000 1.32500378 0.02027608 47708 1080432000 2004.03.28 00:00 1.31940000 1.31480000 1.30080000 1.32170000 1.32403199 0.01930538 47738 1081036800 2004.04.04 00:00 1.31400000 1.32900000 1.30360000 1.33010000 1.32450514 0.01890500 45257 1081641600 2004.04.11 00:00 1.32930000 1.34610000 1.32620000 1.35000000 1.32656179 0.01935468 47778 1082246400 2004.04.18 00:00 1.34510000 1.36050000 1.34240000 1.36570000 1.32979400 0.02123844 48161 1082851200 2004.04.25 00:00 1.36180000 1.37140000 1.34650000 1.37970000 1.33375648 0.02423350 43343 1083456000 2004.05.02 00:00 1.37180000 1.38320000 1.36290000 1.38710000 1.33846538 0.02823539 18734 1084060800 2004.05.09 00:00 1.38530000 1.39000000 1.38260000 1.39910000 1.34337344 0.03137462 16724 1084665600 2004.05.16 00:00 1.39140000 1.37320000 1.36640000 1.40030000 1.34621407 0.03053723 20128 1085270400 2004.05.23 00:00 1.37140000 1.36220000 1.35530000 1.37810000 1.34773654 0.02618436 20390 1085875200 2004.05.30 00:00 1.36110000 1.35040000 1.34790000 1.37270000 1.34799020 0.02396799 18063 1086480000 2004.06.06 00:00 1.34930000 1.36420000 1.33920000 1.36940000 1.34953399 0.02320729 15730 1087084800 2004.06.13 00:00 1.36490000 1.36340000 1.36160000 1.38240000 1.35085456 0.02295685 21185 1087689600 2004.06.20 00:00 1.36050000 1.35040000 1.34050000 1.36800000 1.35081127 0.02227396 15761 1088294400 2004.06.27 00:00 1.34950000 1.32350000 1.32270000 1.35350000 1.34821020 0.02159723 28074 1088899200 2004.07.04 00:00 1.32090000 1.31830000 1.31380000 1.32860000 1.34536161 0.02253411 28649 1089504000 2004.07.11 00:00 1.31660000 1.31050000 1.30570000 1.33040000 1.34204145 0.02406351 32774 1090108800 2004.07.18 00:00 1.30870000 1.32130000 1.30500000 1.32730000 1.34006608 0.02447243 32015 1090713600 2004.07.25 00:00 1.32160000 1.32960000 1.31520000 1.33880000 1.33906931 0.02481167 37146 1091318400 2004.08.01 00:00 1.32960000 1.31210000 1.30720000 1.33490000 1.33650080 0.02619041 31207 1091923200 2004.08.08 00:00 1.31210000 1.30890000 1.30760000 1.33370000 1.33387216 0.02747307 31885 1092528000 2004.08.15 00:00 1.30890000 1.29870000 1.29550000 1.31310000 1.33052243 0.02954860 27384 1093132800 2004.08.22 00:00 1.29870000 1.31380000 1.29720000 1.31550000 1.32892981 0.03046218 27307 1093737600 2004.08.29 00:00 1.31380000 1.29990000 1.29630000 1.32500000 1.32616507 0.03202682 17109 1094342400 2004.09.05 00:00 1.29990000 1.29110000 1.28440000 1.30140000 1.32282554 0.03332368 16571 1094947200 2004.09.12 00:00 1.29110000 1.29750000 1.28800000 1.30550000 1.32041358 0.03286323 21204 1095552000 2004.09.19 00:00 1.29830000 1.27530000 1.27200000 1.30240000 1.31611705 0.03264734 21785 1096156800 2004.09.26 00:00 1.27480000 1.26220000 1.25900000 1.27780000 1.31098209 0.03190799 23597 1096761600 2004.10.03 00:00 1.26280000 1.25190000 1.24970000 1.27590000 1.30535523 0.03284669 22482 1097366400 2004.10.10 00:00 1.25020000 1.25230000 1.24980000 1.26920000 1.30030235 0.03358835 18617 1097971200 2004.10.17 00:00 1.25390000 1.23380000 1.23270000 1.26210000 1.29396879 0.03619317 20559 1098576000 2004.10.24 00:00 1.23210000 1.21790000 1.21560000 1.23510000 1.28672415 0.03799403 24411 1099180800 2004.10.31 00:00 1.21800000 1.19740000 1.19590000 1.22870000 1.27821708 0.04059618 29229 1099785600 2004.11.07 00:00 1.19650000 1.19240000 1.19010000 1.20350000 1.27004403 0.04311111 40325 1100390400 2004.11.14 00:00 1.19340000 1.19290000 1.18720000 1.20910000 1.26269698 0.04608408 43981 1100995200 2004.11.21 00:00 1.19290000 1.17610000 1.17160000 1.19770000 1.25444965 0.04979434 91956 1101600000 2004.11.28 00:00 1.17820000 1.19070000 1.17800000 1.20120000 1.24837825 0.05137554 277307 1102204800 2004.12.05 00:00 1.19130000 1.22540000 1.19110000 1.23450000 1.24618985 0.04937705 46576 1102809600 2004.12.12 00:00 1.22600000 1.22710000 1.21850000 1.24090000 1.24437177 0.04613865 80786 1103414400 2004.12.19 00:00 1.22810000 1.23050000 1.22180000 1.24690000 1.24305065 0.04378556 35398 1104019200 2004.12.26 00:00 1.23230000 1.19970000 1.19660000 1.23310000 1.23892201 0.04239305 35090 1104624000 2005.01.02 00:00 1.20810000 1.23190000 1.20250000 1.23970000 1.23825325 0.04025129 43471 1105228800 2005.01.09 00:00 1.23190000 1.21550000 1.19450000 1.23260000 1.23608627 0.03664614 43060 1105833600 2005.01.16 00:00 1.21760000 1.22120000 1.21210000 1.23700000 1.23466853 0.03365597 41465 1106438400 2005.01.23 00:00 1.22180000 1.24090000 1.21390000 1.24720000 1.23526201 0.03139002 44441 1107043200 2005.01.30 00:00 1.24060000 1.24830000 1.23060000 1.25060000 1.23650372 0.02879658 61797 1107648000 2005.02.06 00:00 1.24960000 1.23660000 1.23580000 1.25850000 1.23651289 0.02746356 37007 1108252800 2005.02.13 00:00 1.23680000 1.23150000 1.22610000 1.24540000 1.23603547 0.02660154 38091 1108857600 2005.02.20 00:00 1.23150000 1.23910000 1.22360000 1.25020000 1.23632733 0.02655066 81154 1109462400 2005.02.27 00:00 1.23800000 1.23050000 1.22750000 1.24960000 1.23577235 0.02597924 117158 1110067200 2005.03.06 00:00 1.23050000 1.20560000 1.19920000 1.23520000 1.23289879 0.02497667 160827 1110672000 2005.03.13 00:00 1.20390000 1.20240000 1.19760000 1.21020000 1.22999414 0.02395666 35797 1111276800 2005.03.20 00:00 1.20320000 1.21860000 1.19810000 1.21980000 1.22890899 0.02240768 47431 1111881600 2005.03.27 00:00 1.21800000 1.21500000 1.20530000 1.22690000 1.22758432 0.02050776 44487 1112486400 2005.04.03 00:00 1.21610000 1.22810000 1.21550000 1.23230000 1.22763343 0.01900281 50197 1113091200 2005.04.10 00:00 1.22890000 1.24690000 1.22350000 1.24830000 1.22946834 0.01620413 48771 1113696000 2005.04.17 00:00 1.24540000 1.23490000 1.23140000 1.25000000 1.22998565 0.01386556 49996 1114300800 2005.04.24 00:00 1.23540000 1.25840000 1.23460000 1.26210000 1.23269177 0.01577690 47737 1114905600 2005.05.01 00:00 1.25960000 1.24200000 1.23840000 1.26370000 1.23357827 0.01610041 45883 1115510400 2005.05.08 00:00 1.24200000 1.26520000 1.23560000 1.26590000 1.23658987 0.01832114 45410 1116115200 2005.05.15 00:00 1.26530000 1.26600000 1.25540000 1.27340000 1.23939083 0.01826512 46263 1116720000 2005.05.22 00:00 1.26620000 1.25370000 1.25110000 1.26950000 1.24075361 0.01883658 42637 1117324800 2005.05.29 00:00 1.25750000 1.24730000 1.24230000 1.26330000 1.24137707 0.01818318 46877 1117929600 2005.06.05 00:00 1.24760000 1.24950000 1.24250000 1.25890000 1.24215069 0.01787054 42575 1118534400 2005.06.12 00:00 1.25100000 1.22890000 1.22860000 1.25920000 1.24088872 0.01782476 47367 1119139200 2005.06.19 00:00 1.23140000 1.23230000 1.22670000 1.24300000 1.24007074 0.01767365 45099 1119744000 2005.06.26 00:00 1.23440000 1.24130000 1.22300000 1.24330000 1.24018782 0.01768041 53373 1120348800 2005.07.03 00:00 1.24410000 1.21930000 1.21730000 1.24810000 1.23819850 0.01785856 75074 1120953600 2005.07.10 00:00 1.21940000 1.22070000 1.20210000 1.22230000 1.23653198 0.01809458 53800 1121558400 2005.07.17 00:00 1.22140000 1.21860000 1.21070000 1.22500000 1.23482417 0.01839704 53215 1122163200 2005.07.24 00:00 1.21920000 1.22400000 1.21530000 1.24290000 1.23379330 0.01744656 77535 1122768000 2005.07.31 00:00 1.22410000 1.21560000 1.20640000 1.22650000 1.23206060 0.01683438 78562 1123372800 2005.08.07 00:00 1.21590000 1.19690000 1.19230000 1.21930000 1.22871197 0.01919869 55592 1123977600 2005.08.14 00:00 1.19680000 1.21170000 1.19410000 1.22230000 1.22709178 0.01992161 45838 1124582400 2005.08.21 00:00 1.21110000 1.19880000 1.18630000 1.21330000 1.22439733 0.02189002 32373 1125187200 2005.08.28 00:00 1.19700000 1.18730000 1.18060000 1.20320000 1.22086425 0.02406488 18127 1125792000 2005.09.04 00:00 1.18820000 1.17720000 1.17240000 1.19430000 1.21670575 0.02718517 14514 1126396800 2005.09.11 00:00 1.17660000 1.17880000 1.17570000 1.18990000 1.21309568 0.02806928 15438 1127001600 2005.09.18 00:00 1.17880000 1.17130000 1.16240000 1.18310000 1.20911514 0.03010013 16530 1127606400 2005.09.25 00:00 1.17290000 1.16280000 1.15840000 1.18210000 1.20470417 0.03046722 16914 1128211200 2005.10.02 00:00 1.16280000 1.17530000 1.16190000 1.18680000 1.20190377 0.02871045 17042 1128816000 2005.10.09 00:00 1.17470000 1.18540000 1.16830000 1.18980000 1.20033199 0.02688362 14086 1129420800 2005.10.16 00:00 1.18590000 1.18800000 1.17080000 1.18850000 1.19915751 0.02510902 16548 1130025600 2005.10.23 00:00 1.18800000 1.17790000 1.16400000 1.19270000 1.19713299 0.02315812 16350 1130630400 2005.10.30 00:00 1.17780000 1.18360000 1.17150000 1.18680000 1.19584413 0.02235555 16827 1131235200 2005.11.06 00:00 1.18430000 1.18970000 1.18000000 1.19770000 1.19525898 0.02088007 15869 1131840000 2005.11.13 00:00 1.18960000 1.18990000 1.18530000 1.19780000 1.19474860 0.01816679 53434 1132444800 2005.11.20 00:00 1.18840000 1.16940000 1.16760000 1.19110000 1.19233444 0.01790112 50977 1133049600 2005.11.27 00:00 1.16960000 1.16110000 1.16030000 1.17370000 1.18935974 0.01769301 47185 1133654400 2005.12.04 00:00 1.16230000 1.15730000 1.15320000 1.16430000 1.18630643 0.01746409 17637 1134259200 2005.12.11 00:00 1.15780000 1.15900000 1.14240000 1.16160000 1.18370582 0.01596310 27717 1134864000 2005.12.18 00:00 1.15940000 1.16660000 1.15780000 1.17550000 1.18207669 0.01439492 14075 1135468800 2005.12.25 00:00 1.16730000 1.16230000 1.16050000 1.17490000 1.18019320 0.01423835 11787 1136073600 2006.01.01 00:00 1.16160000 1.16500000 1.14540000 1.17300000 1.17874622 0.01235608 15011 1136678400 2006.01.08 00:00 1.16560000 1.16040000 1.15590000 1.17480000 1.17699897 0.01156793 20378 1137283200 2006.01.15 00:00 1.15890000 1.15270000 1.15180000 1.17990000 1.17468478 0.01178108 23698 1137888000 2006.01.22 00:00 1.15330000 1.14960000 1.14540000 1.15850000 1.17229575 0.01243867 26574 1138492800 2006.01.29 00:00 1.14840000 1.14500000 1.13750000 1.15030000 1.16969616 0.01332213 20553 1139097600 2006.02.05 00:00 1.14200000 1.15380000 1.14140000 1.15650000 1.16818224 0.01365115 21012 1139702400 2006.02.12 00:00 1.15310000 1.15130000 1.14980000 1.16150000 1.16657440 0.01408794 18069 1140307200 2006.02.19 00:00 1.15050000 1.14890000 1.14510000 1.15590000 1.16489113 0.01451414 18532 1140912000 2006.02.26 00:00 1.14950000 1.13490000 1.12970000 1.15130000 1.16203483 0.01529007 20664 1141516800 2006.03.05 00:00 1.13360000 1.16150000 1.13310000 1.16520000 1.16198389 0.01414530 23755 1142121600 2006.03.12 00:00 1.15980000 1.15890000 1.15110000 1.16390000 1.16169019 0.01369064 19367 1142726400 2006.03.19 00:00 1.15870000 1.16840000 1.15710000 1.17260000 1.16232922 0.01295713 20949 1143331200 2006.03.26 00:00 1.16790000 1.16780000 1.15720000 1.17500000 1.16285025 0.01163909 31628 1143936000 2006.04.02 00:00 1.16840000 1.14870000 1.14380000 1.17740000 1.16150260 0.00976185 51558 1144540800 2006.04.09 00:00 1.14950000 1.15120000 1.14250000 1.15370000 1.16052140 0.00938502 37952 1145145600 2006.04.16 00:00 1.15060000 1.13770000 1.13490000 1.15380000 1.15834794 0.00974899 27289 1145750400 2006.04.23 00:00 1.13560000 1.11790000 1.11620000 1.14030000 1.15449575 0.01228995 19174 1146355200 2006.04.30 00:00 1.11660000 1.10700000 1.10120000 1.11880000 1.14997235 0.01571472 20507 1146960000 2006.05.07 00:00 1.10610000 1.10930000 1.09750000 1.11680000 1.14609879 0.01767999 24070 1147564800 2006.05.14 00:00 1.10880000 1.12050000 1.10110000 1.12770000 1.14366081 0.01831308 25452 1148169600 2006.05.21 00:00 1.12050000 1.10700000 1.10460000 1.12710000 1.14016930 0.01961528 25050 1148774400 2006.05.28 00:00 1.10690000 1.10100000 1.09280000 1.11060000 1.13643889 0.02123878 22142 1149379200 2006.06.04 00:00 1.10130000 1.10560000 1.09760000 1.12480000 1.13350186 0.02234057 50803 1149984000 2006.06.11 00:00 1.10730000 1.12240000 1.09610000 1.12540000 1.13244454 0.02232890 53394 1150588800 2006.06.18 00:00 1.12260000 1.12380000 1.10290000 1.12930000 1.13162125 0.02234104 51083 1151193600 2006.06.25 00:00 1.11890000 1.11630000 1.10790000 1.12720000 1.13016208 0.02219080 50050 1151798400 2006.07.02 00:00 1.11530000 1.11440000 1.10380000 1.11920000 1.12866093 0.02208535 18427 1152403200 2006.07.09 00:00 1.11390000 1.12870000 1.11300000 1.14020000 1.12866465 0.02161645 20877 1153008000 2006.07.16 00:00 1.12820000 1.13840000 1.12620000 1.14080000 1.12959183 0.02162976 21413 1153612800 2006.07.23 00:00 1.13750000 1.13210000 1.12830000 1.14620000 1.12983070 0.02043682 21604 1154217600 2006.07.30 00:00 1.13010000 1.12820000 1.12200000 1.13770000 1.12967540 0.01935948 19366 1154822400 2006.08.06 00:00 1.12710000 1.12370000 1.11710000 1.12860000 1.12910631 0.01722481 24897 1155427200 2006.08.13 00:00 1.12550000 1.12520000 1.11420000 1.13220000 1.12873428 0.01477019 21526 1156032000 2006.08.20 00:00 1.12560000 1.10940000 1.10490000 1.12600000 1.12689292 0.01384877 29243 1156636800 2006.08.27 00:00 1.10920000 1.10480000 1.10290000 1.11310000 1.12478883 0.01250901 56733 1157241600 2006.09.03 00:00 1.10430000 1.12020000 1.10390000 1.12100000 1.12435180 0.01196959 47609 1157846400 2006.09.10 00:00 1.12030000 1.11920000 1.11180000 1.12380000 1.12386115 0.01167850 64026 1158451200 2006.09.17 00:00 1.11960000 1.11760000 1.11180000 1.12990000 1.12326485 0.01086108 65019 1159056000 2006.09.24 00:00 1.11790000 1.11770000 1.10860000 1.11940000 1.12273487 0.01026253 25942 1159660800 2006.10.01 00:00 1.11760000 1.12600000 1.11440000 1.13090000 1.12304583 0.01039084 22298 1160265600 2006.10.08 00:00 1.12600000 1.13750000 1.12110000 1.13890000 1.12442242 0.01068379 39043 1160870400 2006.10.15 00:00 1.13720000 1.12530000 1.12020000 1.14190000 1.12450600 0.00933770 50114 1161475200 2006.10.22 00:00 1.12530000 1.11910000 1.11770000 1.13260000 1.12399114 0.00830551 44826 1162080000 2006.10.29 00:00 1.11970000 1.12940000 1.11770000 1.13770000 1.12450627 0.00847105 53540 1162684800 2006.11.05 00:00 1.12980000 1.13130000 1.12550000 1.13680000 1.12515329 0.00872457 47135 1163289600 2006.11.12 00:00 1.13130000 1.14660000 1.13020000 1.14790000 1.12719584 0.01005274 28713 1163894400 2006.11.19 00:00 1.14690000 1.13550000 1.13050000 1.14980000 1.12798671 0.00995791 19306 1164499200 2006.11.26 00:00 1.13170000 1.14490000 1.12860000 1.14710000 1.12959750 0.01097650 22489 1165104000 2006.12.03 00:00 1.14500000 1.14870000 1.13790000 1.15220000 1.13141678 0.01213173 37371 1165708800 2006.12.10 00:00 1.14890000 1.15740000 1.14530000 1.15930000 1.13389138 0.01421409 36169 1166313600 2006.12.17 00:00 1.15780000 1.15670000 1.14290000 1.15900000 1.13606363 0.01577602 30775 1166918400 2006.12.24 00:00 1.15860000 1.16470000 1.15710000 1.16670000 1.13879090 0.01768075 9012 1167523200 2006.12.31 00:00 1.16390000 1.17210000 1.16230000 1.17860000 1.14196320 0.01995011 13204 1168128000 2007.01.07 00:00 1.17300000 1.16850000 1.16840000 1.18030000 1.14449051 0.02026980 19833 1168732800 2007.01.14 00:00 1.16930000 1.17180000 1.16450000 1.17730000 1.14709141 0.01992132 17273 1169337600 2007.01.21 00:00 1.17200000 1.17960000 1.17130000 1.18500000 1.15018747 0.02110663 19966 1169942400 2007.01.28 00:00 1.17930000 1.18510000 1.17360000 1.18710000 1.15351247 0.02218494 19014 1170547200 2007.02.04 00:00 1.18380000 1.17220000 1.17130000 1.18750000 1.15529224 0.02150766 15824 1171152000 2007.02.11 00:00 1.17310000 1.16290000 1.16180000 1.17670000 1.15601679 0.02001127 17224 1171756800 2007.02.18 00:00 1.16390000 1.15890000 1.15640000 1.17150000 1.15629138 0.01890300 14698 1172361600 2007.02.25 00:00 1.15920000 1.17690000 1.15740000 1.17720000 1.15825410 0.01919201 17935 1172966400 2007.03.04 00:00 1.17700000 1.17210000 1.17020000 1.18240000 1.15957276 0.01807671 18538 1173571200 2007.03.11 00:00 1.17240000 1.17510000 1.16780000 1.17780000 1.16105155 0.01600953 16073 1174176000 2007.03.18 00:00 1.17700000 1.16050000 1.15260000 1.17870000 1.16099902 0.01436453 17016 1174780800 2007.03.25 00:00 1.16060000 1.15430000 1.14980000 1.16350000 1.16036102 0.01295103 14913 1175385600 2007.04.01 00:00 1.15170000 1.15070000 1.14860000 1.15980000 1.15944092 0.01301622 12038 1175990400 2007.04.08 00:00 1.15050000 1.13670000 1.13290000 1.15300000 1.15727512 0.01374229 13517 1176595200 2007.04.15 00:00 1.13610000 1.12280000 1.12120000 1.13650000 1.15399177 0.01688063 15428 1177200000 2007.04.22 00:00 1.12300000 1.11570000 1.11270000 1.12460000 1.15034494 0.02047805 14773 1177804800 2007.04.29 00:00 1.11510000 1.10720000 1.10310000 1.11960000 1.14623590 0.02432241 16002 1178409600 2007.05.06 00:00 1.10670000 1.11200000 1.10050000 1.11670000 1.14297533 0.02681321 14862 1179014400 2007.05.13 00:00 1.11050000 1.08930000 1.08750000 1.11240000 1.13786340 0.03098468 16724 1179619200 2007.05.20 00:00 1.08940000 1.07930000 1.07740000 1.08970000 1.13228593 0.03481987 16453 1180224000 2007.05.27 00:00 1.07920000 1.06100000 1.05970000 1.08340000 1.12549679 0.03977073 15143 1180828800 2007.06.03 00:00 1.06110000 1.06000000 1.05480000 1.07110000 1.11925900 0.04320438 18353 1181433600 2007.06.10 00:00 1.05990000 1.06820000 1.05880000 1.07370000 1.11439624 0.04419490 16873 1182038400 2007.06.17 00:00 1.06700000 1.06940000 1.06140000 1.07570000 1.11011089 0.04377152 16530 1182643200 2007.06.24 00:00 1.06880000 1.06500000 1.04690000 1.07320000 1.10581461 0.04390346 19889 1183248000 2007.07.01 00:00 1.06310000 1.04890000 1.04610000 1.06360000 1.10039417 0.04524187 15150 1183852800 2007.07.08 00:00 1.04910000 1.04830000 1.04430000 1.06100000 1.09543282 0.04602286 20646 1184457600 2007.07.15 00:00 1.04810000 1.04830000 1.03990000 1.04950000 1.09094398 0.04448142 15619 1185062400 2007.07.22 00:00 1.04810000 1.06150000 1.03380000 1.06220000 1.08813979 0.04162728 21996 1185667200 2007.07.29 00:00 1.06420000 1.05420000 1.05000000 1.06990000 1.08490743 0.03793540 23786 1186272000 2007.08.05 00:00 1.05430000 1.05320000 1.04610000 1.06410000 1.08188768 0.03485887 23224 1186876800 2007.08.12 00:00 1.05360000 1.06100000 1.04830000 1.08650000 1.07989837 0.03120500 37470 1187481600 2007.08.19 00:00 1.06000000 1.05200000 1.04720000 1.06640000 1.07724139 0.02732716 27011 1188086400 2007.08.26 00:00 1.05190000 1.05590000 1.04690000 1.06760000 1.07520887 0.02396295 24935 1188691200 2007.09.02 00:00 1.05570000 1.05420000 1.04750000 1.05810000 1.07320803 0.02142713 19446 1189296000 2007.09.09 00:00 1.05470000 1.03040000 1.02760000 1.05890000 1.06913107 0.02004307 27964 1189900800 2007.09.16 00:00 1.03000000 1.00060000 0.99330000 1.03110000 1.06260430 0.02167200 28158 1190505600 2007.09.23 00:00 1.00040000 0.99450000 0.99120000 1.00930000 1.05611818 0.02222512 24538 1191110400 2007.09.30 00:00 0.99340000 0.98160000 0.97850000 1.00140000 1.04902121 0.02535387 23817 1191715200 2007.10.07 00:00 0.98070000 0.97300000 0.97210000 0.98940000 1.04178110 0.02894061 19816 1192320000 2007.10.14 00:00 0.97190000 0.96560000 0.96320000 0.98200000 1.03452575 0.03311706 24599 1192924800 2007.10.21 00:00 0.96670000 0.96200000 0.95880000 0.98220000 1.02761854 0.03668103 27211 1193529600 2007.10.28 00:00 0.96110000 0.93390000 0.93250000 0.96260000 1.01869296 0.04180053 29692 1194134400 2007.11.04 00:00 0.93510000 0.94260000 0.90560000 0.94400000 1.01144601 0.04438531 40239 1194739200 2007.11.11 00:00 0.94560000 0.97350000 0.94310000 0.98860000 1.00783211 0.04399616 41730 1195344000 2007.11.18 00:00 0.97690000 0.98920000 0.97030000 0.99230000 1.00605762 0.04342618 30089 1195948800 2007.11.25 00:00 0.98690000 0.99980000 0.97990000 1.00170000 1.00546166 0.04245998 30356 1196553600 2007.12.02 00:00 0.99940000 1.00510000 0.99740000 1.02130000 1.00542721 0.04136690 30792 1197158400 2007.12.09 00:00 1.00420000 1.01670000 1.00040000 1.02470000 1.00650081 0.03952902 29476 1197763200 2007.12.16 00:00 1.01770000 0.99240000 0.99090000 1.02260000 1.00515788 0.03805343 28390 1198368000 2007.12.23 00:00 0.99140000 0.98020000 0.97550000 0.99330000 1.00278094 0.03655717 12043 1198972800 2007.12.30 00:00 0.98080000 1.00120000 0.97640000 1.00330000 1.00263037 0.03412952 19158 1199577600 2008.01.06 00:00 1.00210000 1.01940000 0.99640000 1.02200000 1.00422748 0.03299159 32084 1200182400 2008.01.13 00:00 1.01960000 1.02720000 1.01230000 1.03070000 1.00641534 0.03223262 31925 1200787200 2008.01.20 00:00 1.02600000 1.00690000 1.00120000 1.03760000 1.00646150 0.03043553 37192 1201392000 2008.01.27 00:00 1.00930000 0.99360000 0.98710000 1.01170000 1.00523659 0.02936138 32108 1201996800 2008.02.03 00:00 0.99420000 0.99960000 0.99200000 1.01260000 1.00469977 0.02905649 30707 1202601600 2008.02.10 00:00 0.99970000 1.00720000 0.99180000 1.01100000 1.00493789 0.02910576 25371 1203206400 2008.02.17 00:00 1.00910000 1.01410000 1.00190000 1.01970000 1.00581047 0.02916609 28207 1203811200 2008.02.24 00:00 1.01260000 0.98410000 0.97090000 1.01280000 1.00374281 0.02760891 34441 1204416000 2008.03.02 00:00 0.98540000 0.98930000 0.97400000 0.99760000 1.00236730 0.02586987 32778 1205020800 2008.03.09 00:00 0.98980000 0.98590000 0.97950000 0.99820000 1.00079899 0.02397309 32340 1205625600 2008.03.16 00:00 0.98850000 1.02360000 0.98580000 1.02920000 1.00297051 0.01989033 38050 1206230400 2008.03.23 00:00 1.02510000 1.02120000 1.00930000 1.03060000 1.00470665 0.01543038 31791 1206835200 2008.03.30 00:00 1.02220000 1.00900000 1.00180000 1.03250000 1.00511554 0.01384396 34317 1207440000 2008.04.06 00:00 1.00870000 1.02320000 1.00380000 1.02380000 1.00683787 0.01409817 21146 1208044800 2008.04.13 00:00 1.02690000 1.00480000 0.99870000 1.02710000 1.00664379 0.01399661 33036 1208649600 2008.04.20 00:00 1.00520000 1.01600000 0.99970000 1.02140000 1.00753486 0.01423011 30548 1209254400 2008.04.27 00:00 1.01410000 1.01910000 1.00360000 1.02410000 1.00863630 0.01448442 31793 1209859200 2008.05.04 00:00 1.01930000 1.00530000 0.99970000 1.01980000 1.00831856 0.01399807 30979 1210464000 2008.05.11 00:00 1.00570000 0.99960000 0.99420000 1.01050000 1.00748822 0.01263206 30919 1211068800 2008.05.18 00:00 0.99980000 0.98810000 0.98180000 0.99980000 1.00564172 0.01332203 27590 1211673600 2008.05.25 00:00 0.98870000 0.99320000 0.98230000 0.99780000 1.00445680 0.01330183 28906 1212278400 2008.06.01 00:00 0.99490000 1.01910000 0.99270000 1.02190000 1.00585139 0.01272095 34287 1212883200 2008.06.08 00:00 1.01830000 1.02890000 1.01500000 1.03210000 1.00804649 0.01383546 31307 1213488000 2008.06.15 00:00 1.02830000 1.01690000 1.01000000 1.02960000 1.00888968 0.01366340 28199 1214092800 2008.06.22 00:00 1.01670000 1.01050000 1.00470000 1.01910000 1.00904305 0.01352085 25902 1214697600 2008.06.29 00:00 1.01040000 1.01970000 1.00610000 1.02370000 1.01005800 0.01379464 29947 1215302400 2008.07.06 00:00 1.01990000 1.00920000 1.00680000 1.02300000 1.00997628 0.01375635 26449 1215907200 2008.07.13 00:00 1.00780000 1.00550000 0.99730000 1.01380000 1.00954997 0.01250818 25732 1216512000 2008.07.20 00:00 1.00580000 1.01940000 0.99900000 1.02030000 1.01048807 0.01179538 29879 1217116800 2008.07.27 00:00 1.01930000 1.02690000 1.01720000 1.02960000 1.01205111 0.01082060 30320 1217721600 2008.08.03 00:00 1.02670000 1.06710000 1.02600000 1.06950000 1.01729386 0.01603390 32649 1218326400 2008.08.10 00:00 1.06800000 1.05870000 1.05610000 1.07260000 1.02123730 0.01896934 34931 1218931200 2008.08.17 00:00 1.05940000 1.04820000 1.04190000 1.06660000 1.02380518 0.02017266 34278 1219536000 2008.08.24 00:00 1.04920000 1.06170000 1.04100000 1.06390000 1.02741421 0.02264397 31032 1220140800 2008.08.31 00:00 1.06180000 1.06300000 1.05400000 1.07750000 1.03080333 0.02421667 39442 1220745600 2008.09.07 00:00 1.05840000 1.06090000 1.05490000 1.08190000 1.03366968 0.02561730 40087 1221350400 2008.09.14 00:00 1.06080000 1.04970000 1.04290000 1.08070000 1.03519638 0.02606541 56223 1221955200 2008.09.21 00:00 1.04670000 1.03240000 1.02960000 1.05130000 1.03493006 0.02513649 38402 1222560000 2008.09.28 00:00 1.03380000 1.08120000 1.03330000 1.08420000 1.03933672 0.02669783 49457 1223164800 2008.10.05 00:00 1.08230000 1.17920000 1.08130000 1.21210000 1.05265703 0.04063121 67256 1223769600 2008.10.12 00:00 1.16730000 1.18680000 1.13040000 1.19940000 1.06543255 0.05047246 64841 1224374400 2008.10.19 00:00 1.18150000 1.27260000 1.17400000 1.28400000 1.08516278 0.07067787 62163 1224979200 2008.10.26 00:00 1.27680000 1.20530000 1.18990000 1.30160000 1.09660442 0.07714222 77633 1225584000 2008.11.02 00:00 1.20920000 1.18710000 1.14610000 1.21180000 1.10522305 0.07977706 68647 1226188800 2008.11.09 00:00 1.17730000 1.22490000 1.16540000 1.24440000 1.11662085 0.08391065 66492 1226793600 2008.11.16 00:00 1.23860000 1.27700000 1.21100000 1.29820000 1.13189506 0.09176071 66591 1227398400 2008.11.23 00:00 1.26730000 1.23550000 1.21240000 1.27740000 1.14176220 0.09269449 62033 1228003200 2008.11.30 00:00 1.23680000 1.27060000 1.23020000 1.30060000 1.15403246 0.09446166 68561 1228608000 2008.12.07 00:00 1.27110000 1.25020000 1.21570000 1.27500000 1.16319128 0.09372474 68040 1229212800 2008.12.14 00:00 1.24600000 1.22290000 1.18170000 1.24620000 1.16887782 0.09053329 65936 1229817600 2008.12.21 00:00 1.21580000 1.22170000 1.19860000 1.22490000 1.17390851 0.08909384 37162 1230422400 2008.12.28 00:00 1.21990000 1.21520000 1.20650000 1.23710000 1.17784103 0.08617838 34889 1231027200 2009.01.04 00:00 1.20570000 1.19050000 1.17590000 1.22230000 1.17904664 0.08126554 59596 1231632000 2009.01.11 00:00 1.18740000 1.24780000 1.18740000 1.26720000 1.18559458 0.07831690 66901 1232236800 2009.01.18 00:00 1.24300000 1.23080000 1.22660000 1.27630000 1.18989986 0.07380130 63284 1232841600 2009.01.25 00:00 1.23220000 1.22630000 1.20230000 1.24160000 1.19336654 0.06797171 60424 1233446400 2009.02.01 00:00 1.22840000 1.22500000 1.22240000 1.25380000 1.19637925 0.05959998 53638 1234051200 2009.02.08 00:00 1.22210000 1.23450000 1.21310000 1.25460000 1.20000980 0.04612413 57220 1234656000 2009.02.15 00:00 1.24070000 1.24920000 1.23900000 1.26710000 1.20469458 0.03613246 50673 1235260800 2009.02.22 00:00 1.25050000 1.27210000 1.23520000 1.27270000 1.21111414 0.03445303 58277 1235865600 2009.03.01 00:00 1.27700000 1.28640000 1.27110000 1.29720000 1.21828423 0.03342212 59201 1236470400 2009.03.08 00:00 1.28500000 1.27240000 1.26250000 1.30620000 1.22343811 0.03077036 64012 1237075200 2009.03.15 00:00 1.27190000 1.23920000 1.21890000 1.27890000 1.22493924 0.02997374 59958 1237680000 2009.03.22 00:00 1.23930000 1.23710000 1.22000000 1.24430000 1.22609741 0.02823634 58050 1238284800 2009.03.29 00:00 1.23890000 1.23010000 1.22950000 1.27140000 1.22647861 0.02804017 61108 1238889600 2009.04.05 00:00 1.22980000 1.22780000 1.22100000 1.24820000 1.22660445 0.02560304 48403 1239494400 2009.04.12 00:00 1.22520000 1.21470000 1.19800000 1.22970000 1.22547070 0.02619695 53044 1240099200 2009.04.19 00:00 1.21380000 1.20930000 1.20720000 1.25040000 1.22393063 0.02509458 57266 1240704000 2009.04.26 00:00 1.21120000 1.18550000 1.18300000 1.22640000 1.22027057 0.02722123 66765 1241308800 2009.05.03 00:00 1.18700000 1.14910000 1.14900000 1.18970000 1.21349242 0.03387955 57807 1241913600 2009.05.10 00:00 1.15000000 1.17910000 1.14750000 1.18050000 1.21021695 0.03601320 58551 1242518400 2009.05.17 00:00 1.17790000 1.12000000 1.11870000 1.18130000 1.20162486 0.04435893 68206 1243123200 2009.05.24 00:00 1.12070000 1.09210000 1.08970000 1.13540000 1.19119392 0.05457906 63536 1243728000 2009.05.31 00:00 1.09040000 1.11880000 1.07850000 1.12010000 1.18429926 0.05819983 80469 1244332800 2009.06.07 00:00 1.11980000 1.11760000 1.09390000 1.12890000 1.17794695 0.06161321 76422 1244937600 2009.06.14 00:00 1.11910000 1.13490000 1.11810000 1.14460000 1.17384724 0.06298792 66364 1245542400 2009.06.21 00:00 1.13350000 1.15390000 1.13270000 1.16370000 1.17194751 0.06280957 76616 1246147200 2009.06.28 00:00 1.15190000 1.16160000 1.14360000 1.16530000 1.17096203 0.06161431 52356 1246752000 2009.07.05 00:00 1.16130000 1.16430000 1.15410000 1.17230000 1.17032755 0.05928648 62022 1247356800 2009.07.12 00:00 1.16200000 1.11580000 1.11160000 1.16700000 1.16513445 0.05725499 58192 1247961600 2009.07.19 00:00 1.11610000 1.08250000 1.07920000 1.11630000 1.15726450 0.05502157 50195 1248566400 2009.07.26 00:00 1.08530000 1.07720000 1.07480000 1.09320000 1.14963931 0.05284907 51023 1249171200 2009.08.02 00:00 1.07650000 1.08210000 1.06300000 1.08640000 1.14320700 0.05196608 50533 1249776000 2009.08.09 00:00 1.08290000 1.09950000 1.07910000 1.10740000 1.13904443 0.04892920 44321 1250380800 2009.08.16 00:00 1.09920000 1.08170000 1.07610000 1.11230000 1.13358305 0.04654508 50591 1250985600 2009.08.23 00:00 1.08130000 1.09150000 1.07180000 1.10190000 1.12957514 0.04255583 51043 1251590400 2009.08.30 00:00 1.09140000 1.08690000 1.08220000 1.11010000 1.12551084 0.03899303 51806 1252195200 2009.09.06 00:00 1.08650000 1.07840000 1.06720000 1.08770000 1.12102410 0.03519570 42246 1252800000 2009.09.13 00:00 1.07700000 1.06910000 1.05900000 1.09240000 1.11607894 0.03329942 47696 1253404800 2009.09.20 00:00 1.06930000 1.09140000 1.06590000 1.09810000 1.11372857 0.03257847 53416 1254009600 2009.09.27 00:00 1.09080000 1.08230000 1.06700000 1.09910000 1.11073537 0.02922771 57471 1254614400 2009.10.04 00:00 1.07990000 1.04420000 1.04090000 1.08210000 1.10439867 0.03149228 49040 1255219200 2009.10.11 00:00 1.04330000 1.03790000 1.02050000 1.04510000 1.09806546 0.03423028 53045 1255824000 2009.10.18 00:00 1.03860000 1.05230000 1.02650000 1.05820000 1.09370685 0.03534739 55107 1256428800 2009.10.25 00:00 1.05200000 1.08160000 1.05000000 1.08360000 1.09255381 0.03505669 59341 1257033600 2009.11.01 00:00 1.08410000 1.07500000 1.05940000 1.08680000 1.09088202 0.03391921 53811 1257638400 2009.11.08 00:00 1.07180000 1.05030000 1.04150000 1.07460000 1.08701707 0.03171638 44374 1258243200 2009.11.15 00:00 1.05360000 1.06960000 1.04250000 1.07300000 1.08535830 0.02692014 46773 1258848000 2009.11.22 00:00 1.07030000 1.06130000 1.04480000 1.07470000 1.08306703 0.02005632 50181 1259452800 2009.11.29 00:00 1.05760000 1.05780000 1.04050000 1.06170000 1.08066065 0.01833479 48899 1260057600 2009.12.06 00:00 1.05600000 1.05960000 1.04780000 1.06690000 1.07865487 0.01803850 46318 1260662400 2009.12.13 00:00 1.06020000 1.06570000 1.05510000 1.07450000 1.07742108 0.01777875 42121 1261267200 2009.12.20 00:00 1.06660000 1.05040000 1.04460000 1.06970000 1.07484764 0.01778903 24790 1261872000 2009.12.27 00:00 1.04910000 1.04680000 1.03650000 1.05760000 1.07217644 0.01699853 20628 1262476800 2010.01.03 00:00 1.05190000 1.03070000 1.02900000 1.05200000 1.06822630 0.01795949 38455 1263081600 2010.01.10 00:00 1.02800000 1.02940000 1.02230000 1.04120000 1.06452856 0.01820231 38573 1263686400 2010.01.17 00:00 1.03020000 1.05770000 1.02460000 1.06010000 1.06387822 0.01739573 33327 1264291200 2010.01.24 00:00 1.05810000 1.06900000 1.05310000 1.06930000 1.06436601 0.01727060 38515 1264896000 2010.01.31 00:00 1.07050000 1.06980000 1.05440000 1.07790000 1.06488353 0.01744438 45111 1265500800 2010.02.07 00:00 1.06870000 1.05130000 1.04780000 1.07730000 1.06358986 0.01612456 42826 1266105600 2010.02.14 00:00 1.05100000 1.04020000 1.03870000 1.05310000 1.06136225 0.01538436 30093 1266710400 2010.02.21 00:00 1.03810000 1.05220000 1.03680000 1.06780000 1.06048966 0.01471588 37091 1267315200 2010.02.28 00:00 1.05440000 1.03030000 1.02590000 1.05720000 1.05761445 0.01461506 36586 1267920000 2010.03.07 00:00 1.02710000 1.01790000 1.01530000 1.03200000 1.05383212 0.01652105 30313 1268524800 2010.03.14 00:00 1.01750000 1.01620000 1.00600000 1.02300000 1.05024811 0.01705895 28682 1269129600 2010.03.21 00:00 1.01560000 1.02640000 1.01460000 1.03010000 1.04797686 0.01679516 33094 1269734400 2010.03.28 00:00 1.02540000 1.01050000 1.00650000 1.02710000 1.04440764 0.01865720 26169 1270339200 2010.04.04 00:00 1.00850000 1.00370000 0.99750000 1.01030000 1.04053072 0.01995623 26218 1270944000 2010.04.11 00:00 1.00210000 1.01310000 0.99510000 1.01620000 1.03791827 0.02044548 30179 1271548800 2010.04.18 00:00 1.01440000 0.99900000 0.99290000 1.02140000 1.03421177 0.02192895 36605 1272153600 2010.04.25 00:00 0.99960000 1.01550000 0.99700000 1.01950000 1.03242970 0.02171161 38044 1272758400 2010.05.02 00:00 1.01730000 1.04370000 1.00990000 1.07420000 1.03350306 0.02051453 63800 1273363200 2010.05.09 00:00 1.03430000 1.03150000 1.01090000 1.03910000 1.03331229 0.02016230 58488 1273968000 2010.05.16 00:00 1.03340000 1.05920000 1.02450000 1.07480000 1.03577779 0.02089856 87892 1274572800 2010.05.23 00:00 1.06050000 1.05160000 1.04420000 1.08530000 1.03728466 0.02131597 79799 1275177600 2010.05.30 00:00 1.05220000 1.06040000 1.03320000 1.06240000 1.03948612 0.02210559 62098 1275782400 2010.06.06 00:00 1.06250000 1.03360000 1.02850000 1.06780000 1.03892554 0.02165206 65098 1276387200 2010.06.13 00:00 1.03160000 1.02110000 1.02090000 1.03590000 1.03722787 0.02049550 50724 1276992000 2010.06.20 00:00 1.01860000 1.03550000 1.01370000 1.04680000 1.03706331 0.01910571 50764 1277596800 2010.06.27 00:00 1.03410000 1.06220000 1.03190000 1.06720000 1.03945728 0.02050217 60587 1278201600 2010.07.04 00:00 1.06160000 1.03340000 1.02940000 1.06760000 1.03888040 0.02031127 42403 1278806400 2010.07.11 00:00 1.03200000 1.05450000 1.02750000 1.05560000 1.04036798 0.02101519 45389 1279411200 2010.07.18 00:00 1.05620000 1.03580000 1.03450000 1.05840000 1.03993293 0.02073308 51596 1280016000 2010.07.25 00:00 1.03780000 1.02810000 1.02540000 1.03930000 1.03880599 0.01988506 43995 1280620800 2010.08.01 00:00 1.02845000 1.02750000 1.01040000 1.03020000 1.03772923 0.01906400 38549 1281225600 2010.08.08 00:00 1.02710000 1.04110000 1.02530000 1.04900000 1.03805025 0.01899195 40599 1281830400 2010.08.15 00:00 1.04140000 1.04840000 1.02440000 1.05110000 1.03903594 0.01830826 43905 1282435200 2010.08.22 00:00 1.04920000 1.05200000 1.04410000 1.06650000 1.04027062 0.01693597 46829 1283040000 2010.08.29 00:00 1.04930000 1.03900000 1.03830000 1.06690000 1.04014960 0.01579935 41233 1283644800 2010.09.05 00:00 1.03990000 1.03470000 1.02790000 1.05060000 1.03963059 0.01292326 36994 1284249600 2010.09.12 00:00 1.03340000 1.03120000 1.02150000 1.03490000 1.03882768 0.01202726 39224 1284854400 2010.09.19 00:00 1.03210000 1.02530000 1.01910000 1.03790000 1.03753933 0.01257316 43188 1285459200 2010.09.26 00:00 1.02430000 1.02000000 1.01870000 1.03610000 1.03586892 0.01348151 44592 1286064000 2010.10.03 00:00 1.01880000 1.01100000 1.00610000 1.02720000 1.03350045 0.01406914 42823 1286668800 2010.10.10 00:00 1.01000000 1.01170000 0.99790000 1.01810000 1.03142422 0.01473808 40530 1287273600 2010.10.17 00:00 1.01180000 1.02680000 1.01170000 1.03720000 1.03098381 0.01335853 51859 1287878400 2010.10.24 00:00 1.02530000 1.01990000 1.01540000 1.03380000 1.02992821 0.01376725 45426 1288483200 2010.10.31 00:00 1.01900000 1.00020000 0.99910000 1.02020000 1.02709695 0.01578274 44103 1289088000 2010.11.07 00:00 1.00030000 1.00890000 0.99760000 1.01450000 1.02536391 0.01664975 51942 1289692800 2010.11.14 00:00 1.01070000 1.01770000 1.00560000 1.02590000 1.02463402 0.01473813 45834 1290297600 2010.11.21 00:00 1.01640000 1.01990000 1.00750000 1.02630000 1.02418316 0.01474602 36431 1290902400 2010.11.28 00:00 1.01630000 1.00320000 1.00020000 1.02860000 1.02218476 0.01418599 49021 1291507200 2010.12.05 00:00 1.00340000 1.00930000 1.00110000 1.01390000 1.02095764 0.01434336 36434 1292112000 2010.12.12 00:00 1.01000000 1.01270000 1.00010000 1.01450000 1.02017120 0.01450728 31975 1292716800 2010.12.19 00:00 1.01210000 1.00550000 1.00490000 1.02080000 1.01877394 0.01501303 23349 1293321600 2010.12.26 00:00 1.00800000 0.99420000 0.99250000 1.01090000 1.01643357 0.01548911 20358 1293926400 2011.01.02 00:00 0.99450000 0.99165000 0.98871000 1.00327000 1.01407323 0.01505194 129719 1294531200 2011.01.09 00:00 0.99302000 0.98920000 0.98472000 0.99827000 1.01170435 0.01374606 144542 1295136000 2011.01.16 00:00 0.98801000 0.99529000 0.98352000 1.00301000 1.01014108 0.01291195 138664 1295740800 2011.01.23 00:00 0.99325000 1.00082000 0.99100000 1.00151000 1.00925336 0.01187229 150132 1296345600 2011.01.30 00:00 1.00145000 0.98814000 0.98302000 1.00569000 1.00724256 0.01168036 139067 1296950400 2011.02.06 00:00 0.98791000 0.98664000 0.98570000 0.99863000 1.00528041 0.01178558 128042 1297555200 2011.02.13 00:00 0.98919000 0.98577000 0.98145000 0.99018000 1.00342228 0.01206303 116002 1298160000 2011.02.20 00:00 0.98516000 0.97838000 0.97780000 0.99580000 1.00103730 0.01320266 107273 1298764800 2011.02.27 00:00 0.97846000 0.97153000 0.96825000 0.97877000 0.99822708 0.01469130 109813 1299369600 2011.03.06 00:00 0.97311000 0.97094000 0.96663000 0.98005000 0.99562831 0.01466905 111284 1299974400 2011.03.13 00:00 0.97293000 0.98588000 0.97094000 0.99731000 0.99469990 0.01384351 177536 1300579200 2011.03.20 00:00 0.98447000 0.98174000 0.97301000 0.98522000 0.99346562 0.01415870 105505 1301184000 2011.03.27 00:00 0.97983000 0.96434000 0.96251000 0.98204000 0.99069175 0.01530008 95873 1301788800 2011.04.03 00:00 0.96335000 0.95720000 0.95250000 0.96921000 0.98750206 0.01603174 93378 1302393600 2011.04.10 00:00 0.95477000 0.95987000 0.95413000 0.96679000 0.98487044 0.01565139 126471 1302998400 2011.04.17 00:00 0.95862000 0.95415000 0.94529000 0.97199000 0.98194468 0.01672630 101413 1303603200 2011.04.24 00:00 0.95200000 0.94619000 0.94483000 0.95750000 0.97853947 0.01764878 109657 1304208000 2011.05.01 00:00 0.94529000 0.96639000 0.94449000 0.97115000 0.97738238 0.01619266 261897 1304812800 2011.05.08 00:00 0.96562000 0.96852000 0.95123000 0.97434000 0.97653835 0.01504658 323830 1305417600 2011.05.15 00:00 0.96902000 0.97389000 0.96403000 0.97923000 0.97628612 0.01452095 323594 1306022400 2011.05.22 00:00 0.97392000 0.97603000 0.97317000 0.98151000 0.97626173 0.01410670 314992 1306627200 2011.05.29 00:00 0.97762000 0.97743000 0.96544000 0.98513000 0.97637299 0.01382430 270227 1307232000 2011.06.05 00:00 0.97797000 0.97964000 0.97115000 0.98193000 0.97668414 0.01324871 304873 1307836800 2011.06.12 00:00 0.97912000 0.97923000 0.96697000 0.98972000 0.97692660 0.01219701 314749 1308441600 2011.06.19 00:00 0.98142000 0.98826000 0.96999000 0.98855000 0.97800597 0.01262558 307630 1309046400 2011.06.26 00:00 0.98642000 0.95822000 0.95791000 0.99116000 0.97612159 0.01237245 295669 1309651200 2011.07.03 00:00 0.95934000 0.96197000 0.95646000 0.96934000 0.97477382 0.01198853 247899 1310256000 2011.07.10 00:00 0.96127000 0.95306000 0.95192000 0.97774000 0.97270584 0.01207907 320592 1310860800 2011.07.17 00:00 0.95417000 0.94772000 0.94224000 0.96344000 0.97032624 0.01257361 252401 1311465600 2011.07.24 00:00 0.94852000 0.95529000 0.94056000 0.95893000 0.96889421 0.01269615 238791 1312070400 2011.07.31 00:00 0.95357000 0.98174000 0.94904000 0.98526000 0.97011762 0.01273831 351653 1312675200 2011.08.07 00:00 0.98030000 0.98717000 0.97651000 1.00091000 0.97174166 0.01354299 443864 1313280000 2011.08.14 00:00 0.98702000 0.98973000 0.97739000 0.99375000 0.97345483 0.01457108 263819 1313884800 2011.08.21 00:00 0.99092000 0.98118000 0.97907000 0.99232000 0.97419056 0.01444880 231706 1314489600 2011.08.28 00:00 0.97983000 0.98514000 0.97242000 0.98562000 0.97523337 0.01460116 249544 1315094400 2011.09.04 00:00 0.98657000 0.99654000 0.98291000 0.99784000 0.97726257 0.01510629 296564 1315699200 2011.09.11 00:00 0.99687000 0.97790000 0.97788000 1.00256000 0.97732328 0.01342812 359578 1316304000 2011.09.18 00:00 0.98102000 1.02778000 0.98052000 1.03605000 0.98212868 0.01802043 385462 1316908800 2011.09.25 00:00 1.02772000 1.05021000 1.01430000 1.05021000 0.98861261 0.02446703 388841 1317513600 2011.10.02 00:00 1.04847000 1.03925000 1.02333000 1.06570000 0.99343522 0.02787915 397673 1318118400 2011.10.09 00:00 1.03874000 1.00959000 1.00951000 1.03943000 0.99497377 0.02827207 319407 1318723200 2011.10.16 00:00 1.01082000 1.00640000 1.00428000 1.02628000 0.99606199 0.02841204 365022 1319328000 2011.10.23 00:00 1.00932000 0.99152000 0.98911000 1.02119000 0.99562942 0.02807749 382428 1319932800 2011.10.30 00:00 0.99143000 1.01858000 0.99121000 1.02276000 0.99781519 0.02879300 401443 1320537600 2011.11.06 00:00 1.01657000 1.00992000 1.00758000 1.02650000 0.99896802 0.02911724 362679 1321142400 2011.11.13 00:00 1.00792000 1.02747000 1.00787000 1.03011000 1.00168250 0.02889328 382724 1321747200 2011.11.20 00:00 1.02762000 1.04681000 1.02690000 1.05228000 1.00598036 0.02996719 368105 1322352000 2011.11.27 00:00 1.04271000 1.01913000 1.00786000 1.04461000 1.00723270 0.02787565 353346 1322956800 2011.12.04 00:00 1.01657000 1.01687000 1.00512000 1.02616000 1.00815054 0.02465515 351751 1323561600 2011.12.11 00:00 1.01871000 1.03827000 1.01824000 1.04228000 1.01101906 0.02260083 321617 1324166400 2011.12.18 00:00 1.03705000 1.02033000 1.01800000 1.04141000 1.01190582 0.02171023 346426 1324771200 2011.12.25 00:00 1.01865000 1.02091000 1.01258000 1.02678000 1.01276336 0.02103553 216684 1325376000 2012.01.01 00:00 1.02041000 1.02818000 1.00756000 1.02851000 1.01423161 0.02053483 262295 1325980800 2012.01.08 00:00 1.02761000 1.02292000 1.01387000 1.03183000 1.01505908 0.01912592 309086 1326585600 2012.01.15 00:00 1.02439000 1.01297000 1.00702000 1.02517000 1.01486012 0.01796943 311941 1327190400 2012.01.22 00:00 1.01402000 1.00158000 0.99807000 1.01610000 1.01359534 0.01810641 322610 1327795200 2012.01.29 00:00 1.00121000 0.99293000 0.99276000 1.00695000 1.01162722 0.01774514 359756 1328400000 2012.02.05 00:00 0.99432000 1.00126000 0.99243000 1.00378000 1.01063986 0.01795183 350323 1329004800 2012.02.12 00:00 1.00068000 0.99650000 0.99375000 1.00504000 1.00929321 0.01644422 318077 1329609600 2012.02.19 00:00 0.99299000 0.99922000 0.99061000 1.00187000 1.00833385 0.01551442 283637 1330214400 2012.02.26 00:00 0.99819000 0.98878000 0.98414000 1.00487000 1.00647158 0.01675368 319614 1330819200 2012.03.04 00:00 0.98928000 0.99023000 0.98718000 1.00275000 1.00492477 0.01772140 294736 1331424000 2012.03.11 00:00 0.99115000 0.99144000 0.98801000 0.99480000 1.00364050 0.01829016 285210 1332028800 2012.03.18 00:00 0.99102000 0.99757000 0.98597000 1.00335000 1.00306236 0.01828243 282997 1332633600 2012.03.25 00:00 0.99792000 0.99851000 0.98997000 1.00179000 1.00262880 0.01842962 320243 1333238400 2012.04.01 00:00 0.99520000 0.99717000 0.98876000 0.99973000 1.00210892 0.01781190 286835 1333843200 2012.04.08 00:00 0.99715000 0.99943000 0.99260000 1.00515000 1.00185378 0.01483664 219539 1334448000 2012.04.15 00:00 0.99890000 0.99208000 0.98642000 1.00317000 1.00092294 0.01474341 271852 1335052800 2012.04.22 00:00 0.99196000 0.98035000 0.97992000 0.99779000 0.99896362 0.01548793 293177 1335657600 2012.04.29 00:00 0.98071000 0.99580000 0.98025000 0.99626000 0.99866232 0.01283318 250422 1336262400 2012.05.06 00:00 0.99569000 1.00038000 0.99227000 1.00625000 0.99882591 0.01186670 204368 1336867200 2012.05.13 00:00 0.99997000 1.02202000 0.99892000 1.02264000 1.00103487 0.01187288 196533 1337472000 2012.05.20 00:00 1.02201000 1.02905000 1.01515000 1.03109000 1.00370298 0.01238091 190523 1338076800 2012.05.27 00:00 1.02623000 1.04086000 1.02064000 1.04417000 1.00724174 0.01525224 188425 1338681600 2012.06.03 00:00 1.03906000 1.02648000 1.02096000 1.04455000 1.00907396 0.01648515 204165 1339286400 2012.06.10 00:00 1.02210000 1.02130000 1.02005000 1.03247000 1.01023834 0.01708122 197232 1339891200 2012.06.17 00:00 1.01955000 1.02418000 1.01587000 1.02998000 1.01156612 0.01741157 224906 1340496000 2012.06.24 00:00 1.02674000 1.01657000 1.01649000 1.03469000 1.01204268 0.01747031 1026008 1341100800 2012.07.01 00:00 1.01654000 1.01884000 1.01201000 1.01958000 1.01269004 0.01740752 916335 1341705600 2012.07.08 00:00 1.02041000 1.01425000 1.01401000 1.02417000 1.01283861 0.01719609 938840 1342310400 2012.07.15 00:00 1.01328000 1.01217000 1.00684000 1.01609000 1.01277493 0.01631656 863228 1342915200 2012.07.22 00:00 1.01383000 1.00323000 1.00320000 1.02291000 1.01186589 0.01547539 865115 1343520000 2012.07.29 00:00 1.00448000 1.00150000 0.99798000 1.00845000 1.01087866 0.01484838 196374 1344124800 2012.08.05 00:00 1.00104000 0.99076000 0.99051000 1.00199000 1.00896260 0.01514177 201101 1344729600 2012.08.12 00:00 0.99159000 0.98939000 0.98601000 0.99406000 1.00709854 0.01567794 169717 1345334400 2012.08.19 00:00 0.98839000 0.99186000 0.98420000 0.99483000 1.00564725 0.01608497 200520 1345939200 2012.08.26 00:00 0.99219000 0.98613000 0.98425000 0.99317000 1.00378847 0.01695644 192175 1346544000 2012.09.02 00:00 0.98749000 0.97849000 0.97653000 0.99183000 1.00137909 0.01829802 207598 1347148800 2012.09.09 00:00 0.97659000 0.97170000 0.96330000 0.97883000 0.99855251 0.01987686 175790 1347753600 2012.09.16 00:00 0.96964000 0.97661000 0.96929000 0.98162000 0.99646275 0.02129306 192934 1348358400 2012.09.23 00:00 0.97568000 0.98313000 0.97552000 0.98600000 0.99519296 0.02201411 199670 1348963200 2012.09.30 00:00 0.98384000 0.97861000 0.97349000 0.98843000 0.99361363 0.02210809 202933 1349568000 2012.10.07 00:00 0.97719000 0.97956000 0.97444000 0.98349000 0.99227519 0.02134234 194357 1350172800 2012.10.14 00:00 0.97876000 0.99259000 0.97642000 0.99395000 0.99230517 0.01836142 186208 1350777600 2012.10.21 00:00 0.99444000 0.99738000 0.98889000 0.99939000 0.99278849 0.01662218 198761 1351382400 2012.10.28 00:00 0.99774000 0.99506000 0.99215000 1.00191000 0.99300482 0.01532827 122415 1351987200 2012.11.04 00:00 0.99564000 1.00138000 0.98747000 1.00331000 0.99380246 0.01374701 155370 1352592000 2012.11.11 00:00 0.99994000 1.00098000 0.99850000 1.00566000 0.99448603 0.01292110 114677 1353196800 2012.11.18 00:00 1.00070000 0.99259000 0.99152000 1.00177000 0.99430546 0.01168615 99869 1353801600 2012.11.25 00:00 0.99237000 0.99448000 0.99058000 0.99610000 0.99432208 0.01080706 113659 1354406400 2012.12.02 00:00 0.99294000 0.98942000 0.98764000 0.99540000 0.99385522 0.00989993 109560 1355011200 2012.12.09 00:00 0.98708000 0.98577000 0.98251000 0.98881000 0.99308520 0.00947616 97746 1355616000 2012.12.16 00:00 0.98613000 0.99340000 0.98322000 0.99529000 0.99311518 0.00930269 97101 1356220800 2012.12.23 00:00 0.99355000 0.99709000 0.99082000 0.99709000 0.99349373 0.00951196 54579 1356825600 2012.12.30 00:00 0.99633000 0.98732000 0.98366000 0.99705000 0.99290576 0.00928564 78878 1357430400 2013.01.06 00:00 0.98654000 0.98491000 0.98155000 0.98845000 0.99214426 0.00910912 120958 1358035200 2013.01.13 00:00 0.98399000 0.99175000 0.98311000 0.99464000 0.99210671 0.00899508 146636 1358640000 2013.01.20 00:00 0.99185000 1.00578000 0.99036000 1.00999000 0.99340893 0.00939335 126953 1359244800 2013.01.27 00:00 1.00648000 0.99636000 0.99576000 1.01001000 0.99368998 0.00814999 119829 1359849600 2013.02.03 00:00 0.99645000 1.00295000 0.99328000 1.00348000 0.99457189 0.00767823 120314 1360454400 2013.02.10 00:00 1.00263000 1.00665000 0.99995000 1.00870000 0.99572218 0.00793908 103948 1361059200 2013.02.17 00:00 1.00724000 1.02008000 1.00578000 1.02563000 0.99804198 0.00912081 138955 1361664000 2013.02.24 00:00 1.02194000 1.02669000 1.02168000 1.03422000 1.00077036 0.01068181 158069 1362268800 2013.03.03 00:00 1.02714000 1.02869000 1.02338000 1.03369000 1.00342937 0.01269785 132193 1362873600 2013.03.10 00:00 1.02864000 1.01942000 1.01805000 1.02950000 1.00495229 0.01348303 126587 1363478400 2013.03.17 00:00 1.02201000 1.02265000 1.01995000 1.02842000 1.00663779 0.01428088 128543 1364083200 2013.03.24 00:00 1.02322000 1.01715000 1.01447000 1.02346000 1.00763895 0.01469556 112830 1364688000 2013.03.31 00:00 1.01743000 1.01712000 1.01045000 1.02358000 1.00854191 0.01501997 121286 1365292800 2013.04.07 00:00 1.01807000 1.01339000 1.00833000 1.02138000 1.00900363 0.01474741 117531 1365897600 2013.04.14 00:00 1.01414000 1.02674000 1.01334000 1.02937000 1.01069281 0.01527800 168875 1366502400 2013.04.21 00:00 1.02538000 1.01710000 1.01574000 1.02852000 1.01130302 0.01471191 141000 1367107200 2013.04.28 00:00 1.01628000 1.00803000 1.00511000 1.01687000 1.01099130 0.01353302 124074 1367712000 2013.05.05 00:00 1.00728000 1.01063000 1.00134000 1.01522000 1.01095689 0.01294647 120312 1368316800 2013.05.12 00:00 1.01153000 1.02747000 1.00819000 1.03127000 1.01252957 0.01312468 139936 1368921600 2013.05.19 00:00 1.02812000 1.03189000 1.02169000 1.03933000 1.01437342 0.01257135 170115 1369526400 2013.05.26 00:00 1.03073000 1.03668000 1.02940000 1.04204000 1.01649786 0.01164395 165017 1370131200 2013.06.02 00:00 1.03726000 1.01957000 1.01662000 1.03798000 1.01679044 0.01023633 200812 1370736000 2013.06.09 00:00 1.02166000 1.01750000 1.01369000 1.02513000 1.01685802 0.00992680 182574 1371340800 2013.06.16 00:00 1.01714000 1.04593000 1.01494000 1.04882000 1.01962678 0.01027316 174562 1371945600 2013.06.23 00:00 1.04802000 1.05182000 1.04239000 1.05558000 1.02269280 0.01142689 199911 1372550400 2013.06.30 00:00 1.05290000 1.05707000 1.04720000 1.06085000 1.02596682 0.01293415 165293 1373155200 2013.07.07 00:00 1.05813000 1.03968000 1.03258000 1.05852000 1.02727284 0.01321338 171848 1373760000 2013.07.14 00:00 1.03824000 1.03660000 1.03553000 1.04420000 1.02816114 0.01340687 153365 1374364800 2013.07.21 00:00 1.03606000 1.02770000 1.02550000 1.03690000 1.02811722 0.01340370 141409 1374969600 2013.07.28 00:00 1.02791000 1.03924000 1.02453000 1.04007000 1.02917653 0.01352826 149225 1375574400 2013.08.04 00:00 1.03857000 1.02854000 1.02750000 1.04451000 1.02911591 0.01344712 131156 1376179200 2013.08.11 00:00 1.02851000 1.03386000 1.02801000 1.03695000 1.02956773 0.01322133 128896 1376784000 2013.08.18 00:00 1.03408000 1.04975000 1.03156000 1.05680000 1.03148985 0.01362963 146225 1377388800 2013.08.25 00:00 1.05055000 1.05306000 1.04713000 1.05581000 1.03354415 0.01381665 121466 1377993600 2013.09.01 00:00 1.05260000 1.04109000 1.03814000 1.05592000 1.03426280 0.01384851 113823 1378598400 2013.09.08 00:00 1.04115000 1.03552000 1.03055000 1.04184000 1.03438253 0.01330677 105938 1379203200 2013.09.15 00:00 1.03146000 1.03056000 1.01824000 1.03343000 1.03401848 0.01200732 118030 1379808000 2013.09.22 00:00 1.03031000 1.03050000 1.02688000 1.03404000 1.03368339 0.01092492 96010 1380412800 2013.09.29 00:00 1.03166000 1.02951000 1.02750000 1.03564000 1.03328592 0.01099694 109796 1381017600 2013.10.06 00:00 1.02912000 1.03581000 1.02911000 1.04195000 1.03352631 0.01092823 100236 1381622400 2013.10.13 00:00 1.03639000 1.02906000 1.02771000 1.03912000 1.03310095 0.01107872 93314 1382227200 2013.10.20 00:00 1.02901000 1.04503000 1.02711000 1.04605000 1.03423705 0.01054060 96822 1382832000 2013.10.27 00:00 1.04439000 1.04227000 1.04117000 1.04965000 1.03500209 0.00966556 97814 1383436800 2013.11.03 00:00 1.04180000 1.04775000 1.03980000 1.05031000 1.03621618 0.00931704 97875 1384041600 2013.11.10 00:00 1.04802000 1.04383000 1.04380000 1.05256000 1.03694130 0.00861854 95047 1384646400 2013.11.17 00:00 1.04362000 1.05181000 1.04148000 1.05690000 1.03835737 0.00790570 107214 1385251200 2013.11.24 00:00 1.05287000 1.06134000 1.05201000 1.06285000 1.04054619 0.00938041 104077 1385856000 2013.12.01 00:00 1.06102000 1.06330000 1.06102000 1.07081000 1.04271322 0.01076714 134138 1386460800 2013.12.08 00:00 1.06432000 1.05817000 1.05609000 1.06702000 1.04418530 0.01092712 108524 1387065600 2013.12.15 00:00 1.05907000 1.06364000 1.05722000 1.07374000 1.04603812 0.01192730 115245 1387670400 2013.12.22 00:00 1.06387000 1.07062000 1.05814000 1.07185000 1.04837926 0.01279251 55603 1388275200 2013.12.29 00:00 1.06982000 1.06338000 1.05883000 1.07273000 1.04980790 0.01301859 73163 1388880000 2014.01.05 00:00 1.06192000 1.08959000 1.06090000 1.09458000 1.05359667 0.01633641 130118 1389484800 2014.01.12 00:00 1.09052000 1.09636000 1.08424000 1.09910000 1.05766937 0.01980693 125857 1390089600 2014.01.19 00:00 1.09622000 1.10824000 1.09294000 1.11735000 1.06248562 0.02360372 147671 1390694400 2014.01.26 00:00 1.10622000 1.11333000 1.10314000 1.12240000 1.06732794 0.02664767 141441 1391299200 2014.02.02 00:00 1.11102000 1.10350000 1.09675000 1.11334000 1.07077290 0.02746045 146174 1391904000 2014.02.09 00:00 1.10242000 1.09827000 1.09404000 1.10902000 1.07339167 0.02727638 148144 1392508800 2014.02.16 00:00 1.09842000 1.11222000 1.09102000 1.11913000 1.07708961 0.02761846 143615 1393113600 2014.02.23 00:00 1.11022000 1.10591000 1.10404000 1.11598000 1.07983441 0.02733134 134450 1393718400 2014.03.02 00:00 1.10765000 1.10873000 1.09554000 1.11177000 1.08258637 0.02609628 117281 1394323200 2014.03.09 00:00 1.10907000 1.10981000 1.10434000 1.11536000 1.08517909 0.02577891 125413 1394928000 2014.03.16 00:00 1.10775000 1.12211000 1.10256000 1.12782000 1.08869632 0.02563520 131946 1395532800 2014.03.23 00:00 1.12059000 1.10591000 1.10009000 1.12463000 1.09033572 0.02438745 135527 1396137600 2014.03.30 00:00 1.10593000 1.09798000 1.09571000 1.10700000 1.09106375 0.02214140 132268 1396742400 2014.04.06 00:00 1.09785000 1.09806000 1.08581000 1.10094000 1.09173006 0.02035055 126536 1397347200 2014.04.13 00:00 1.09722000 1.10222000 1.09423000 1.10336000 1.09272910 0.01920411 102984 1397952000 2014.04.20 00:00 1.10226000 1.10384000 1.10007000 1.10530000 1.09378728 0.01801682 89904 1398556800 2014.04.27 00:00 1.10359000 1.09791000 1.09360000 1.10413000 1.09417992 0.01607531 125100 1399161600 2014.05.04 00:00 1.09731000 1.08993000 1.08143000 1.09890000 1.09377517 0.01474705 125774 1399766400 2014.05.11 00:00 1.08986000 1.08637000 1.08519000 1.09263000 1.09306991 0.01427063 111137 1400371200 2014.05.18 00:00 1.08607000 1.08689000 1.08502000 1.09416000 1.09248135 0.01312167 101131 1400976000 2014.05.25 00:00 1.08709000 1.08470000 1.08223000 1.08864000 1.09174027 0.01374313 91626 1401580800 2014.06.01 00:00 1.08400000 1.09278000 1.08400000 1.09602000 1.09183929 0.01363636 114221 1402185600 2014.06.08 00:00 1.09255000 1.08542000 1.08416000 1.09407000 1.09122793 0.01361152 103809 1402790400 2014.06.15 00:00 1.08545000 1.07551000 1.07515000 1.08911000 1.08973098 0.01403299 108892 1403395200 2014.06.22 00:00 1.07541000 1.06665000 1.06598000 1.07578000 1.08753279 0.01577788 101511 1404000000 2014.06.29 00:00 1.06638000 1.06502000 1.06207000 1.06963000 1.08538872 0.01745568 98799 1404604800 2014.07.06 00:00 1.06464000 1.07313000 1.06305000 1.07368000 1.08422122 0.01718206 109849 1405209600 2014.07.13 00:00 1.07343000 1.07352000 1.07086000 1.07939000 1.08320206 0.01711568 132712 1405814400 2014.07.20 00:00 1.07307000 1.08168000 1.07100000 1.08213000 1.08305710 0.01620069 102893 1406419200 2014.07.27 00:00 1.08145000 1.09211000 1.07967000 1.09439000 1.08391928 0.01487010 135872 1407024000 2014.08.03 00:00 1.09177000 1.09725000 1.09035000 1.09855000 1.08518887 0.01219528 124288 1407628800 2014.08.10 00:00 1.09696000 1.08942000 1.08602000 1.09772000 1.08559184 0.01126227 107314 1408233600 2014.08.17 00:00 1.08839000 1.09470000 1.08753000 1.09862000 1.08645928 0.01103963 105277 1408838400 2014.08.24 00:00 1.09610000 1.08765000 1.08106000 1.09973000 1.08657268 0.01073576 123196 1409443200 2014.08.31 00:00 1.08741000 1.08829000 1.08205000 1.09427000 1.08673624 0.01017322 125446 1410048000 2014.09.07 00:00 1.08816000 1.10910000 1.08806000 1.10978000 1.08886612 0.01104385 175891 1410652800 2014.09.14 00:00 1.10803000 1.09515000 1.08868000 1.10986000 1.08946458 0.01113208 195174 1411257600 2014.09.21 00:00 1.09629000 1.11564000 1.09261000 1.11688000 1.09195748 0.01328262 183024 1411862400 2014.09.28 00:00 1.11530000 1.12483000 1.10714000 1.12705000 1.09508820 0.01604344 200055 1412467200 2014.10.05 00:00 1.12528000 1.12058000 1.10817000 1.12650000 1.09751599 0.01771823 221337 1413072000 2014.10.12 00:00 1.11834000 1.12757000 1.11818000 1.13855000 1.10037827 0.01964879 235527 1413676800 2014.10.19 00:00 1.12842000 1.12402000 1.11839000 1.12962000 1.10262987 0.02105462 183717 1414281600 2014.10.26 00:00 1.12276000 1.12602000 1.11221000 1.13323000 1.10485750 0.02210422 207405 1414886400 2014.11.02 00:00 1.12826000 1.13312000 1.12632000 1.14664000 1.10754917 0.02286443 254445 1415491200 2014.11.09 00:00 1.13234000 1.12891000 1.12641000 1.14015000 1.10958353 0.02207052 206527 1416096000 2014.11.16 00:00 1.12820000 1.12294000 1.11912000 1.13690000 1.11085558 0.02023104 220332 1416700800 2014.11.23 00:00 1.12335000 1.14189000 1.12248000 1.14440000 1.11381124 0.02019044 180772 1417305600 2014.11.30 00:00 1.14270000 1.14351000 1.13132000 1.14761000 1.11663969 0.01968737 230536 1417910400 2014.12.07 00:00 1.14362000 1.15685000 1.13971000 1.15911000 1.12046924 0.02066553 238464 1418515200 2014.12.14 00:00 1.15876000 1.16008000 1.15482000 1.16733000 1.12424170 0.02208580 215983 1419120000 2014.12.21 00:00 1.16025000 1.16262000 1.15779000 1.16670000 1.12789677 0.02345282 86406 1419724800 2014.12.28 00:00 1.16173000 1.17809000 1.15644000 1.17841000 1.13267708 0.02515272 106831 1420329600 2015.01.04 00:00 1.17921000 1.18635000 1.17311000 1.18896000 1.13778879 0.02722329 212295 1420934400 2015.01.11 00:00 1.18581000 1.19724000 1.18019000 1.20463000 1.14345081 0.02883644 533973 1421539200 2015.01.18 00:00 1.19758000 1.24302000 1.19342000 1.24552000 1.15293359 0.03518508 215339 1422144000 2015.01.25 00:00 1.24361000 1.27094000 1.23792000 1.27987000 1.16417229 0.04431388 200356 1422748800 2015.02.01 00:00 1.26961000 1.25132000 1.23518000 1.27727000 1.17247207 0.04722816 232030 1423353600 2015.02.08 00:00 1.25305000 1.24466000 1.24217000 1.26978000 1.17934712 0.04948669 220149 1423958400 2015.02.15 00:00 1.24413000 1.25376000 1.23624000 1.25644000 1.18643406 0.05203670 204909 1424563200 2015.02.22 00:00 1.25309000 1.24996000 1.23874000 1.26634000 1.19248415 0.05296677 252916 1425168000 2015.03.01 00:00 1.25022000 1.26200000 1.24067000 1.26265000 1.19910470 0.05435664 211754 1425772800 2015.03.08 00:00 1.26165000 1.27814000 1.25730000 1.28233000 1.20663187 0.05576735 257394 1426377600 2015.03.15 00:00 1.27922000 1.25600000 1.24486000 1.28347000 1.21133360 0.05460175 269677 1426982400 2015.03.22 00:00 1.25514000 1.26179000 1.24102000 1.26206000 1.21613897 0.05350399 269980 1427587200 2015.03.29 00:00 1.26021000 1.24852000 1.24294000 1.27837000 1.21922288 0.05060183 229108 1428192000 2015.04.05 00:00 1.24555000 1.25739000 1.23875000 1.26667000 1.22285784 0.04664680 233293 1428796800 2015.04.12 00:00 1.25746000 1.22421000 1.20882000 1.26462000 1.22298662 0.04298680 299925 1429401600 2015.04.19 00:00 1.22133000 1.21806000 1.21027000 1.23054000 1.22251742 0.03922020 265066 1430006400 2015.04.26 00:00 1.21847000 1.21676000 1.19445000 1.22050000 1.22196909 0.03652292 275927 1430611200 2015.05.03 00:00 1.21536000 1.20803000 1.19400000 1.21808000 1.22064156 0.03441441 252320 1431216000 2015.05.10 00:00 1.20821000 1.20159000 1.19197000 1.21441000 1.21882713 0.03303018 214668 1431820800 2015.05.17 00:00 1.20058000 1.22827000 1.20058000 1.23224000 1.21972645 0.03128862 220013 1432425600 2015.05.24 00:00 1.22839000 1.24419000 1.22755000 1.25383000 1.22205631 0.02933374 223477 1433030400 2015.05.31 00:00 1.24400000 1.24286000 1.23672000 1.25630000 1.22403761 0.02778413 253046 1433635200 2015.06.07 00:00 1.24401000 1.23070000 1.22022000 1.24726000 1.22467213 0.02707745 240086 1434240000 2015.06.14 00:00 1.23094000 1.22688000 1.21276000 1.23605000 1.22488240 0.02489753 203601 1434844800 2015.06.21 00:00 1.22518000 1.23154000 1.22181000 1.24227000 1.22551646 0.02386040 204957 1435449600 2015.06.28 00:00 1.23380000 1.25680000 1.23040000 1.26333000 1.22849584 0.02287488 222761 1436054400 2015.07.05 00:00 1.25968000 1.26732000 1.25631000 1.27797000 1.23219338 0.02216391 293470 1436659200 2015.07.12 00:00 1.27025000 1.29731000 1.26807000 1.30080000 1.23839496 0.02434965 281545 1437264000 2015.07.19 00:00 1.29751000 1.30415000 1.29167000 1.31028000 1.24465735 0.02715517 284823 1437868800 2015.07.26 00:00 1.30344000 1.30910000 1.28678000 1.30919000 1.25079474 0.03005227 307241 1438473600 2015.08.02 00:00 1.30867000 1.31350000 1.30483000 1.32133000 1.25676667 0.03391349 315524 1439078400 2015.08.09 00:00 1.31204000 1.30920000 1.29518000 1.31819000 1.26176032 0.03688735 315365 1439683200 2015.08.16 00:00 1.30902000 1.31788000 1.30242000 1.31933000 1.26710505 0.04008920 289741 1440288000 2015.08.23 00:00 1.31822000 1.32104000 1.31367000 1.33533000 1.27224172 0.04316220 362612 1440892800 2015.08.30 00:00 1.32133000 1.32737000 1.31170000 1.33267000 1.27749203 0.04491770 329616 1441497600 2015.09.06 00:00 1.32497000 1.32624000 1.31547000 1.33099000 1.28213469 0.04538586 261673 1442102400 2015.09.13 00:00 1.32507000 1.32199000 1.30122000 1.32800000 1.28593044 0.04471584 256143 1442707200 2015.09.20 00:00 1.32308000 1.33303000 1.31766000 1.34165000 1.29041611 0.04330600 273747 1443312000 2015.09.27 00:00 1.33343000 1.31529000 1.31521000 1.34566000 1.29278505 0.03920806 399234 1443916800 2015.10.04 00:00 1.31476000 1.29414000 1.29008000 1.31749000 1.29291409 0.03647070 491283 1444521600 2015.10.11 00:00 1.29515000 1.29155000 1.28316000 1.30805000 1.29278418 0.03480309 433081 1445126400 2015.10.18 00:00 1.29053000 1.31712000 1.29015000 1.31986000 1.29510188 0.03329459 433987 1445731200 2015.10.25 00:00 1.31654000 1.30662000 1.30557000 1.32796000 1.29619884 0.02999249 456616 1446336000 2015.11.01 00:00 1.30728000 1.33012000 1.30381000 1.33177000 1.29942943 0.02594619 466981 1446940800 2015.11.08 00:00 1.33009000 1.33238000 1.32247000 1.33496000 1.30256758 0.02104781 424535 1447545600 2015.11.15 00:00 1.33052000 1.33522000 1.32465000 1.33708000 1.30567733 0.01825061 461090 1448150400 2015.11.22 00:00 1.33294000 1.33758000 1.32799000 1.34356000 1.30871568 0.01582986 424889 1448755200 2015.11.29 00:00 1.33594000 1.33614000 1.32932000 1.34161000 1.31132752 0.01532557 517182 1449360000 2015.12.06 00:00 1.33711000 1.37516000 1.33660000 1.37578000 1.31740680 0.01835036 516861 1449964800 2015.12.13 00:00 1.37082000 1.39475000 1.36730000 1.40009000 1.32477282 0.02340995 581518 1450569600 2015.12.20 00:00 1.39257000 1.38178000 1.38176000 1.39934000 1.33020208 0.02596888 325869 1451174400 2015.12.27 00:00 1.38161000 1.38328000 1.38144000 1.39402000 1.33525712 0.02794665 280797 1451779200 2016.01.03 00:00 1.38177000 1.41725000 1.38154000 1.41777000 1.34306596 0.03325814 576369 1452384000 2016.01.10 00:00 1.41674000 1.45334000 1.40652000 1.45539000 1.35356825 0.04181710 615220 1452988800 2016.01.17 00:00 1.46014000 1.41285000 1.41145000 1.46899000 1.35921413 0.04432370 681220 1453593600 2016.01.24 00:00 1.41289000 1.39717000 1.39479000 1.43252000 1.36282898 0.04514209 727018 1454198400 2016.01.31 00:00 1.39721000 1.39178000 1.36390000 1.41020000 1.36558622 0.04513339 662970 1454803200 2016.02.07 00:00 1.38925000 1.38564000 1.37864000 1.40144000 1.36749610 0.04506873 749816 1455408000 2016.02.14 00:00 1.38569000 1.37725000 1.36535000 1.39114000 1.36842505 0.04370029 1104723 1456012800 2016.02.21 00:00 1.37759000 1.35182000 1.35050000 1.38592000 1.36684361 0.04050491 970180 1456617600 2016.02.28 00:00 1.35083000 1.33126000 1.33126000 1.35871000 1.36345470 0.03789366 842968 1457222400 2016.03.06 00:00 1.33316000 1.32137000 1.31674000 1.34463000 1.35944663 0.03829803 893853 1457827200 2016.03.13 00:00 1.32177000 1.30145000 1.29231000 1.34049000 1.35392314 0.04016877 873268 1458432000 2016.03.20 00:00 1.30085000 1.32719000 1.30085000 1.32961000 1.35137713 0.04117268 706452 1459036800 2016.03.27 00:00 1.32661000 1.30107000 1.28573000 1.32846000 1.34658597 0.04431225 874019 1459641600 2016.04.03 00:00 1.30289000 1.29885000 1.29519000 1.32186000 1.34203969 0.04742032 900637 1460246400 2016.04.10 00:00 1.29803000 1.28145000 1.27440000 1.30158000 1.33626924 0.05180594 909704 1460851200 2016.04.17 00:00 1.29545000 1.26736000 1.25931000 1.29902000 1.32970646 0.05695940 948559 1461456000 2016.04.24 00:00 1.26552000 1.25491000 1.24986000 1.27173000 1.32258299 0.06150877 988994 1462060800 2016.05.01 00:00 1.25555000 1.29051000 1.24608000 1.29519000 1.31952842 0.06106605 964383 1462665600 2016.05.08 00:00 1.29516000 1.29365000 1.27714000 1.30151000 1.31706380 0.06070824 812976 1463270400 2016.05.15 00:00 1.29439000 1.31188000 1.28371000 1.31624000 1.31657011 0.05906706 784277 1463875200 2016.05.22 00:00 1.31109000 1.30213000 1.29107000 1.31880000 1.31519486 0.05512378 663031 1464480000 2016.05.29 00:00 1.30258000 1.29410000 1.29152000 1.31439000 1.31318583 0.04635561 688606 1465084800 2016.06.05 00:00 1.29326000 1.27590000 1.26547000 1.29828000 1.30963480 0.04203986 704368 1465689600 2016.06.12 00:00 1.27913000 1.28917000 1.27501000 1.30855000 1.30768577 0.03768145 785550 1466294400 2016.06.19 00:00 1.28471000 1.29961000 1.26780000 1.30984000 1.30691665 0.03271653 812967 1466899200 2016.06.26 00:00 1.30449000 1.29120000 1.28651000 1.31200000 1.30541982 0.02763491 868640 1467504000 2016.07.03 00:00 1.29172000 1.30396000 1.28314000 1.30904000 1.30528079 0.02245380 782164 1468108800 2016.07.10 00:00 1.30439000 1.29509000 1.28611000 1.31395000 1.30431024 0.01962583 733307 1468713600 2016.07.17 00:00 1.29444000 1.31483000 1.29272000 1.31855000 1.30531212 0.01929975 645457 1469318400 2016.07.24 00:00 1.31261000 1.30568000 1.30019000 1.32529000 1.30534716 0.01898205 661072 1469923200 2016.07.31 00:00 1.30198000 1.31769000 1.29959000 1.32004000 1.30652267 0.01977312 599081 1470528000 2016.08.07 00:00 1.31798000 1.29586000 1.29241000 1.31900000 1.30550718 0.01874565 569724 1471132800 2016.08.14 00:00 1.29476000 1.28655000 1.27639000 1.29758000 1.30370173 0.01812058 617844 1471737600 2016.08.21 00:00 1.28906000 1.30052000 1.28314000 1.30120000 1.30339871 0.01793477 588261 1472342400 2016.08.28 00:00 1.29939000 1.29861000 1.29818000 1.31477000 1.30294264 0.01705199 565906 1472947200 2016.09.04 00:00 1.29809000 1.30468000 1.28225000 1.30527000 1.30310810 0.01516021 598485 1473552000 2016.09.11 00:00 1.30464000 1.32158000 1.30296000 1.32481000 1.30486733 0.01208166 699369 1474156800 2016.09.18 00:00 1.32182000 1.31645000 1.30001000 1.32428000 1.30597044 0.01233741 653042 1474761600 2016.09.25 00:00 1.31569000 1.31165000 1.30479000 1.32808000 1.30651135 0.01228729 744265 1475366400 2016.10.02 00:00 1.31148000 1.32902000 1.30678000 1.33131000 1.30865503 0.01399086 694129 1475971200 2016.10.09 00:00 1.32408000 1.31400000 1.31023000 1.33069000 1.30916408 0.01416853 743945 1476576000 2016.10.16 00:00 1.31143000 1.33322000 1.30059000 1.33547000 1.31145512 0.01553889 665377 1477180800 2016.10.23 00:00 1.33279000 1.33946000 1.32769000 1.34335000 1.31412225 0.01551294 785539 1477785600 2016.10.30 00:00 1.34233000 1.33991000 1.33532000 1.34653000 1.31657823 0.01625561 684146 1478390400 2016.11.06 00:00 1.33425000 1.35305000 1.32638000 1.35480000 1.32005173 0.01867518 1024515 1478995200 2016.11.13 00:00 1.35018000 1.35088000 1.33997000 1.35887000 1.32298775 0.01957924 921242 1479600000 2016.11.20 00:00 1.34933000 1.35182000 1.33778000 1.35353000 1.32573368 0.02088296 725253 1480204800 2016.11.27 00:00 1.34966000 1.32862000 1.32544000 1.35369000 1.32600857 0.01980918 794121 1480809600 2016.12.04 00:00 1.32883000 1.31774000 1.31521000 1.33558000 1.32522109 0.01954658 658673 1481414400 2016.12.11 00:00 1.31409000 1.33399000 1.30800000 1.34173000 1.32605622 0.01929912 911601 1482019200 2016.12.18 00:00 1.33332000 1.35347000 1.33173000 1.35569000 1.32866706 0.02058648 653133 1482624000 2016.12.25 00:00 1.35180000 1.34464000 1.34009000 1.35986000 1.33018829 0.01979074 605030 1483228800 2017.01.01 00:00 1.34205000 1.32339000 1.31773000 1.34606000 1.32954083 0.01722756 798625 1483833600 2017.01.08 00:00 1.32457000 1.31198000 1.30290000 1.32941000 1.32786837 0.01645533 872001 1484438400 2017.01.15 00:00 1.31317000 1.33203000 1.30185000 1.33875000 1.32826472 0.01506153 962020 1485043200 2017.01.22 00:00 1.33124000 1.31473000 1.30532000 1.33348000 1.32697570 0.01473500 863371 1485648000 2017.01.29 00:00 1.31292000 1.30320000 1.29687000 1.31690000 1.32471135 0.01623232 933552 1486252800 2017.02.05 00:00 1.30267000 1.30797000 1.30071000 1.32122000 1.32311693 0.01710738 732673 1486857600 2017.02.12 00:00 1.30779000 1.30920000 1.30092000 1.31263000 1.32179151 0.01774138 643886 1487462400 2017.02.19 00:00 1.30862000 1.31004000 1.30509000 1.32098000 1.32067232 0.01832189 508626 1488067200 2017.02.26 00:00 1.30983000 1.33751000 1.30834000 1.34372000 1.32227591 0.01791095 635779 1488672000 2017.03.05 00:00 1.33786000 1.34641000 1.33720000 1.35349000 1.32457439 0.01764664 635590 1489276800 2017.03.12 00:00 1.34458000 1.33418000 1.32763000 1.34952000 1.32548921 0.01718758 612054 1489881600 2017.03.19 00:00 1.33449000 1.33768000 1.32641000 1.34093000 1.32665024 0.01682336 565345 1490486400 2017.03.26 00:00 1.33533000 1.33228000 1.32775000 1.34144000 1.32718641 0.01573011 497783 1491091200 2017.04.02 00:00 1.32970000 1.34049000 1.32949000 1.34559000 1.32845342 0.01504391 532577 1491696000 2017.04.09 00:00 1.33958000 1.33253000 1.32232000 1.34262000 1.32884166 0.01416547 498108 1492300800 2017.04.16 00:00 1.33087000 1.34975000 1.32620000 1.35255000 1.33083293 0.01507325 460099 1492905600 2017.04.23 00:00 1.34556000 1.36568000 1.34107000 1.36971000 1.33415170 0.01699621 607407 1493510400 2017.04.30 00:00 1.36535000 1.36484000 1.36368000 1.37936000 1.33707440 0.01880348 516383 1494115200 2017.05.07 00:00 1.36539000 1.37109000 1.36436000 1.37704000 1.34031398 0.02077884 552921 1494720000 2017.05.14 00:00 1.36939000 1.35099000 1.35085000 1.37224000 1.34133074 0.02123221 614545 1495324800 2017.05.21 00:00 1.35125000 1.34468000 1.33876000 1.35407000 1.34164972 0.02096430 523755 1495929600 2017.05.28 00:00 1.34439000 1.34910000 1.34272000 1.35471000 1.34235927 0.02014356 389130 1496534400 2017.06.04 00:00 1.34852000 1.34610000 1.34227000 1.35382000 1.34271553 0.02011896 470005 1497139200 2017.06.11 00:00 1.34543000 1.32127000 1.31649000 1.34704000 1.34067310 0.01930012 551214 1497744000 2017.06.18 00:00 1.32075000 1.32716000 1.31914000 1.33476000 1.33938614 0.01756781 411672 1498348800 2017.06.25 00:00 1.32590000 1.29638000 1.29456000 1.32703000 1.33529031 0.01897870 472450 1498953600 2017.07.02 00:00 1.29649000 1.28760000 1.28599000 1.30144000 1.33074838 0.02187807 418690 1499558400 2017.07.09 00:00 1.28758000 1.26505000 1.26440000 1.29434000 1.32449139 0.02767415 454312 1500163200 2017.07.16 00:00 1.26433000 1.25386000 1.25221000 1.27016000 1.31776459 0.03372982 474378 1500768000 2017.07.23 00:00 1.25315000 1.24334000 1.24138000 1.25761000 1.31067654 0.03919685 522245 1501372800 2017.07.30 00:00 1.24347000 1.26504000 1.24265000 1.26677000 1.30633020 0.04162166 537452 1501977600 2017.08.06 00:00 1.26442000 1.26802000 1.26292000 1.27528000 1.30268161 0.04313512 528240 1502582400 2017.08.13 00:00 1.26646000 1.25764000 1.25570000 1.27783000 1.29839193 0.04519535 524385 1503187200 2017.08.20 00:00 1.25685000 1.24811000 1.24657000 1.26069000 1.29360318 0.04710064 506187 1503792000 2017.08.27 00:00 1.24743000 1.23908000 1.23426000 1.26632000 1.28841049 0.04944030 582091 1504396800 2017.09.03 00:00 1.24160000 1.21477000 1.20614000 1.24262000 1.28139711 0.05220102 610265 1505001600 2017.09.10 00:00 1.21592000 1.21940000 1.20822000 1.22393000 1.27549263 0.05213631 605346 1505606400 2017.09.17 00:00 1.21856000 1.23358000 1.21714000 1.23903000 1.27150095 0.04999617 628646 1506211200 2017.09.24 00:00 1.23309000 1.24787000 1.23128000 1.25323000 1.26925038 0.04549991 660498 1506816000 2017.10.01 00:00 1.24849000 1.25322000 1.24487000 1.25991000 1.26772368 0.04202439 552235 1507420800 2017.10.08 00:00 1.25301000 1.24725000 1.24329000 1.25585000 1.26577380 0.03873529 513327 1508025600 2017.10.15 00:00 1.24699000 1.26257000 1.24506000 1.26300000 1.26546868 0.03396045 586246 1508630400 2017.10.22 00:00 1.26152000 1.28162000 1.26136000 1.29167000 1.26700690 0.02924765 564895 1509235200 2017.10.29 00:00 1.28161000 1.27612000 1.27149000 1.29148000 1.26787481 0.02695067 478488 1509840000 2017.11.05 00:00 1.27561000 1.26808000 1.26660000 1.28195000 1.26789436 0.02347449 422875 1510444800 2017.11.12 00:00 1.26870000 1.27744000 1.26769000 1.28237000 1.26880346 0.02320407 621172 1511049600 2017.11.19 00:00 1.27594000 1.27152000 1.26728000 1.28367000 1.26906218 0.02298930 614405 1511654400 2017.11.26 00:00 1.27034000 1.26883000 1.26802000 1.29092000 1.26904007 0.02295819 673534 1512259200 2017.12.03 00:00 1.26944000 1.28501000 1.26238000 1.28800000 1.27056102 0.02385360 509115 1512864000 2017.12.10 00:00 1.28459000 1.28716000 1.27138000 1.28944000 1.27214187 0.02420714 640543 1513468800 2017.12.17 00:00 1.28626000 1.27285000 1.26977000 1.29201000 1.27220931 0.02419225 603084 1514073600 2017.12.24 00:00 1.27098000 1.25836000 1.25149000 1.27344000 1.27089033 0.02365620 402108 1514678400 2017.12.31 00:00 1.25282000 1.24128000 1.23553000 1.25593000 1.26807030 0.02298408 488454 1515283200 2018.01.07 00:00 1.24085000 1.24635000 1.23782000 1.25904000 1.26600170 0.02220297 684064 1515888000 2018.01.14 00:00 1.24578000 1.24982000 1.23640000 1.25348000 1.26446058 0.02116636 775125 1516492800 2018.01.21 00:00 1.24753000 1.23260000 1.22820000 1.24967000 1.26142624 0.01875268 764032 1517097600 2018.01.28 00:00 1.23096000 1.24266000 1.22490000 1.24369000 1.25963898 0.01672741 772440 1517702400 2018.02.04 00:00 1.24297000 1.25806000 1.23976000 1.26883000 1.25948860 0.01570158 1130834 1518307200 2018.02.11 00:00 1.25828000 1.25520000 1.24504000 1.26490000 1.25908016 0.01558091 713222 1518912000 2018.02.18 00:00 1.25539000 1.26444000 1.25274000 1.27568000 1.25959062 0.01547240 637096 1519516800 2018.02.25 00:00 1.26347000 1.28834000 1.26150000 1.29159000 1.26232866 0.01594310 686159 1520121600 2018.03.04 00:00 1.28712000 1.28113000 1.28111000 1.30009000 1.26411926 0.01625618 904069