Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.00783000 1.00799000 0.00001000 5.00000000 16.00000000 0.00001000 0.74045000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 989758800 2001.05.13 13:00 0.80740000 0.81310000 0.79980000 0.81310000 0.81310000 0.00000000 664 990363600 2001.05.20 13:00 0.81120000 0.80450000 0.78970000 0.81500000 0.81228095 0.00000000 781 990968400 2001.05.27 13:00 0.80300000 0.78130000 0.77490000 0.80600000 0.80933039 0.00000000 753 991573200 2001.06.03 13:00 0.78040000 0.79650000 0.77580000 0.79960000 0.80810844 0.00000000 704 992178000 2001.06.10 13:00 0.79740000 0.79840000 0.79020000 0.80670000 0.80718383 0.00000000 838 992782800 2001.06.17 13:00 0.79740000 0.78600000 0.78440000 0.80530000 0.80516632 0.00000000 694 993387600 2001.06.24 13:00 0.78630000 0.77520000 0.76850000 0.79270000 0.80231239 0.00000000 658 993992400 2001.07.01 13:00 0.77260000 0.77510000 0.76200000 0.78550000 0.79972073 0.00000000 901 994597200 2001.07.08 13:00 0.77420000 0.78100000 0.76460000 0.78270000 0.79793780 0.00000000 809 995202000 2001.07.15 13:00 0.78460000 0.78140000 0.77630000 0.79890000 0.79636278 0.00000000 808 995806800 2001.07.22 13:00 0.78130000 0.77870000 0.77430000 0.78690000 0.79468061 0.00000000 678 996411600 2001.07.29 13:00 0.77890000 0.79030000 0.76750000 0.80190000 0.79426341 0.00000000 814 997016400 2001.08.05 13:00 0.78940000 0.79040000 0.78290000 0.79810000 0.79389546 0.00000000 788 997621200 2001.08.12 13:00 0.79080000 0.82620000 0.78990000 0.82980000 0.79697208 0.00000000 983 998226000 2001.08.19 13:00 0.82760000 0.82260000 0.81450000 0.83520000 0.79941284 0.00000000 848 998830800 2001.08.26 13:00 0.82250000 0.82140000 0.79420000 0.82730000 0.80150685 0.00000000 1226 999435600 2001.09.02 13:00 0.81770000 0.81360000 0.80480000 0.81980000 0.80265858 0.00000000 902 1000040400 2001.09.09 13:00 0.81140000 0.80540000 0.79960000 0.82040000 0.80291967 0.00000000 913 1000645200 2001.09.16 13:00 0.80680000 0.76170000 0.75450000 0.80860000 0.79899399 0.00000000 1146 1001250000 2001.09.23 13:00 0.76140000 0.77610000 0.75760000 0.78320000 0.79681361 0.01826610 1102 1001854800 2001.09.30 13:00 0.77640000 0.79190000 0.77270000 0.79620000 0.79634564 0.01783640 764 1002459600 2001.10.07 13:00 0.79340000 0.79050000 0.77790000 0.79470000 0.79578892 0.01766914 783 1003064400 2001.10.14 13:00 0.79940000 0.80080000 0.79710000 0.80820000 0.79626616 0.01748413 674 1003669200 2001.10.21 13:00 0.80230000 0.79250000 0.78860000 0.80690000 0.79590748 0.01744013 594 1004274000 2001.10.28 13:00 0.79100000 0.80970000 0.78820000 0.81800000 0.79722105 0.01792606 913 1004878800 2001.11.04 13:00 0.80700000 0.82280000 0.80550000 0.82620000 0.79965714 0.01904573 656 1005483600 2001.11.11 13:00 0.83210000 0.83010000 0.82070000 0.83670000 0.80255646 0.01991351 884 1006088400 2001.11.18 13:00 0.83100000 0.82810000 0.82290000 0.83240000 0.80498918 0.02015285 571 1006693200 2001.11.25 13:00 0.82780000 0.82000000 0.81740000 0.83530000 0.80641878 0.01992963 640 1007298000 2001.12.02 13:00 0.82080000 0.81100000 0.80590000 0.82220000 0.80685509 0.01921139 640 1007902800 2001.12.09 13:00 0.81090000 0.81100000 0.80930000 0.81600000 0.80724984 0.01820126 473 1008507600 2001.12.16 13:00 0.80960000 0.80710000 0.79570000 0.81350000 0.80723557 0.01780183 530 1009112400 2001.12.23 13:00 0.80660000 0.81230000 0.80300000 0.81710000 0.80771790 0.01742877 671 1009717200 2001.12.30 13:00 0.81310000 0.83120000 0.80930000 0.83270000 0.80995429 0.01783360 917 1010322000 2002.01.06 13:00 0.82880000 0.83040000 0.82590000 0.84280000 0.81190150 0.01846254 589 1010926800 2002.01.13 13:00 0.82720000 0.83090000 0.81640000 0.83300000 0.81371088 0.01920156 651 1011531600 2002.01.20 13:00 0.83400000 0.83190000 0.82130000 0.84010000 0.81544318 0.02004735 760 1012136400 2002.01.27 13:00 0.83260000 0.81010000 0.80300000 0.83410000 0.81493430 0.01982434 681 1012741200 2002.02.03 13:00 0.81000000 0.81700000 0.80750000 0.81980000 0.81513104 0.01588753 657 1013346000 2002.02.10 13:00 0.81650000 0.82300000 0.80670000 0.82590000 0.81588046 0.01341358 634 1013950800 2002.02.17 13:00 0.82280000 0.81870000 0.81680000 0.82690000 0.81614899 0.01230171 544 1014555600 2002.02.24 13:00 0.81950000 0.82720000 0.81730000 0.83190000 0.81720147 0.01100663 530 1015160400 2002.03.03 13:00 0.82940000 0.82990000 0.82300000 0.83350000 0.81841085 0.01053890 504 1015765200 2002.03.10 13:00 0.82780000 0.83270000 0.82210000 0.83640000 0.81977172 0.00896989 511 1016370000 2002.03.17 13:00 0.83230000 0.83760000 0.82680000 0.84310000 0.82146965 0.00909341 674 1016974800 2002.03.24 13:00 0.83730000 0.85100000 0.83510000 0.85270000 0.82428207 0.01080420 580 1017579600 2002.03.31 13:00 0.85000000 0.84310000 0.84110000 0.85770000 0.82607425 0.01151650 585 1018184400 2002.04.07 13:00 0.84010000 0.84730000 0.83720000 0.85230000 0.82809575 0.01259566 513 1018789200 2002.04.14 13:00 0.84580000 0.84960000 0.83930000 0.85210000 0.83014377 0.01358365 400 1019394000 2002.04.21 13:00 0.84790000 0.85060000 0.84550000 0.85330000 0.83209199 0.01388926 443 1019998800 2002.04.28 13:00 0.84830000 0.84530000 0.83420000 0.85150000 0.83334989 0.01352228 702 1020603600 2002.05.05 13:00 0.84430000 0.84850000 0.84150000 0.85360000 0.83479276 0.01271886 540 1021208400 2002.05.12 13:00 0.84760000 0.85340000 0.84610000 0.85710000 0.83656488 0.01243080 555 1021813200 2002.05.19 13:00 0.85430000 0.85320000 0.84930000 0.86080000 0.83814918 0.01301599 597 1022418000 2002.05.26 13:00 0.85260000 0.86700000 0.85160000 0.87350000 0.84089687 0.01463569 620 1023022800 2002.06.02 13:00 0.87010000 0.87560000 0.86760000 0.88430000 0.84420193 0.01679513 612 1023627600 2002.06.09 13:00 0.87560000 0.86670000 0.86520000 0.87930000 0.84634461 0.01767025 681 1024232400 2002.06.16 13:00 0.86740000 0.87330000 0.86080000 0.87820000 0.84891179 0.01713566 649 1024837200 2002.06.23 13:00 0.87270000 0.85530000 0.84680000 0.87940000 0.84952019 0.01571312 1200 1025442000 2002.06.30 13:00 0.85500000 0.84990000 0.84650000 0.86260000 0.84955636 0.01455325 708 1026046800 2002.07.07 13:00 0.84860000 0.85840000 0.84080000 0.86540000 0.85039861 0.01291317 934 1026651600 2002.07.14 13:00 0.85930000 0.85880000 0.84630000 0.86690000 0.85119874 0.01186895 812 1027256400 2002.07.21 13:00 0.85910000 0.85090000 0.84580000 0.86360000 0.85117029 0.01087755 822 1027861200 2002.07.28 13:00 0.84980000 0.85410000 0.84710000 0.86430000 0.85144931 0.00999618 724 1028466000 2002.08.04 13:00 0.85460000 0.84250000 0.83660000 0.85540000 0.85059700 0.01003236 816 1029070800 2002.08.11 13:00 0.84200000 0.85140000 0.83660000 0.85330000 0.85067347 0.01000219 800 1029675600 2002.08.18 13:00 0.85090000 0.84550000 0.83780000 0.86070000 0.85018076 0.01014334 728 1030280400 2002.08.25 13:00 0.84730000 0.85800000 0.84460000 0.86340000 0.85092545 0.00991517 542 1030885200 2002.09.01 13:00 0.85750000 0.85380000 0.84340000 0.86060000 0.85119922 0.00980540 773 1031490000 2002.09.08 13:00 0.85200000 0.87060000 0.85130000 0.87780000 0.85304691 0.00991799 635 1032094800 2002.09.15 13:00 0.87130000 0.85870000 0.85830000 0.87260000 0.85358530 0.00962785 725 1032699600 2002.09.22 13:00 0.85880000 0.85780000 0.85410000 0.86870000 0.85398670 0.00943993 699 1033304400 2002.09.29 13:00 0.85790000 0.87120000 0.85570000 0.87220000 0.85562606 0.00955808 632 1033909200 2002.10.06 13:00 0.86970000 0.87190000 0.86760000 0.87900000 0.85717596 0.00972016 536 1034514000 2002.10.13 13:00 0.86940000 0.86560000 0.86080000 0.87130000 0.85797825 0.00949309 585 1035118800 2002.10.20 13:00 0.86580000 0.87160000 0.86430000 0.87190000 0.85927556 0.00906221 435 1035723600 2002.10.27 13:00 0.87100000 0.87190000 0.86160000 0.87270000 0.86047789 0.00938605 508 1036328400 2002.11.03 13:00 0.87160000 0.88360000 0.87040000 0.88830000 0.86267999 0.01064109 558 1036933200 2002.11.10 13:00 0.88200000 0.89300000 0.87760000 0.89400000 0.86556761 0.01299890 631 1037538000 2002.11.17 13:00 0.89220000 0.88920000 0.88220000 0.89810000 0.86781832 0.01403858 691 1038142800 2002.11.24 13:00 0.89050000 0.87750000 0.87420000 0.89250000 0.86874038 0.01426892 669 1038747600 2002.12.01 13:00 0.87700000 0.87760000 0.86580000 0.88050000 0.86958415 0.01443005 695 1039352400 2002.12.08 13:00 0.87950000 0.88210000 0.87000000 0.88330000 0.87077614 0.01432757 512 1039957200 2002.12.15 13:00 0.88280000 0.87370000 0.86960000 0.88660000 0.87105460 0.01390055 629 1040562000 2002.12.22 13:00 0.87390000 0.87980000 0.86940000 0.88280000 0.87188750 0.01258399 489 1041166800 2002.12.29 13:00 0.88030000 0.88730000 0.87990000 0.89320000 0.87335536 0.01228873 709 1041771600 2003.01.05 13:00 0.88680000 0.90160000 0.88640000 0.90310000 0.87604532 0.01230585 686 1042376400 2003.01.12 13:00 0.90180000 0.90840000 0.88870000 0.90950000 0.87912672 0.01374696 897 1042934400 2003.01.19 00:00 0.90720000 0.90250000 0.89670000 0.90870000 0.88135275 0.01364804 194 1042945200 2003.01.19 03:00 0.90720000 0.90250000 0.89670000 0.90870000 0.88336677 0.01438106 194 1043539200 2003.01.26 00:00 0.89840000 0.90000000 0.89600000 0.90260000 0.88495089 0.01387455 654 1043550000 2003.01.26 03:00 0.89840000 0.90000000 0.89600000 0.90260000 0.88638414 0.01293465 654 1043586000 2003.01.26 13:00 0.89840000 0.89180000 0.89110000 0.90190000 0.88689993 0.01254225 654 1044144000 2003.02.02 00:00 0.89180000 0.88730000 0.88360000 0.89340000 0.88693803 0.01208442 745 1044154800 2003.02.02 03:00 0.89180000 0.88730000 0.88360000 0.89340000 0.88697251 0.01109830 745 1044748800 2003.02.09 00:00 0.89810000 0.90260000 0.89690000 0.90650000 0.88846084 0.01080811 668 1044759600 2003.02.09 03:00 0.89810000 0.90260000 0.89690000 0.90650000 0.88980743 0.01032824 668 1044795600 2003.02.09 13:00 0.89810000 0.90140000 0.89700000 0.90530000 0.89091148 0.01034106 668 1045353600 2003.02.16 00:00 0.90130000 0.89670000 0.89510000 0.90380000 0.89146277 0.01033646 581 1045364400 2003.02.16 03:00 0.90130000 0.89670000 0.89510000 0.90380000 0.89196155 0.01032972 581 1045400400 2003.02.16 13:00 0.90130000 0.89930000 0.89730000 0.90320000 0.89266045 0.00982314 581 1045958400 2003.02.23 00:00 0.89910000 0.90300000 0.89580000 0.90590000 0.89364517 0.00928497 591 1045969200 2003.02.23 03:00 0.89910000 0.90300000 0.89580000 0.90590000 0.89453611 0.00893596 591 1046563200 2003.03.02 00:00 0.90190000 0.91170000 0.89980000 0.91300000 0.89617076 0.00795756 705 1046574000 2003.03.02 03:00 0.90190000 0.91170000 0.89980000 0.91300000 0.89764974 0.00729559 705 1046610000 2003.03.02 13:00 0.90190000 0.89860000 0.89790000 0.90670000 0.89774024 0.00688615 705 1047168000 2003.03.09 00:00 0.89910000 0.89950000 0.89730000 0.90410000 0.89790784 0.00678152 1060 1047178800 2003.03.09 03:00 0.89910000 0.89950000 0.89730000 0.90410000 0.89805947 0.00632731 1060 1047772800 2003.03.16 00:00 0.88170000 0.87730000 0.87580000 0.88600000 0.89608238 0.00816957 655 1047783600 2003.03.16 03:00 0.88170000 0.87730000 0.87580000 0.88600000 0.89429358 0.00949262 655 1047819600 2003.03.16 13:00 0.88170000 0.88150000 0.87590000 0.88390000 0.89307514 0.01016763 655 1048377600 2003.03.23 00:00 0.88260000 0.88050000 0.87820000 0.88680000 0.89187751 0.01077257 605 1048388400 2003.03.23 03:00 0.88260000 0.88050000 0.87820000 0.88680000 0.89079394 0.01141248 605 1048424400 2003.03.23 13:00 0.88260000 0.88450000 0.87620000 0.88590000 0.89019452 0.01169312 605 1048982400 2003.03.30 00:00 0.88350000 0.88680000 0.88230000 0.89010000 0.88987123 0.01182906 662 1048993200 2003.03.30 03:00 0.88350000 0.88680000 0.88230000 0.89010000 0.88957873 0.01160887 662 1049029200 2003.03.30 13:00 0.88350000 0.88450000 0.88340000 0.88880000 0.88909504 0.01145251 662 1049587200 2003.04.06 00:00 0.88270000 0.88440000 0.88130000 0.88870000 0.88864790 0.01129865 649 1049598000 2003.04.06 03:00 0.88270000 0.88440000 0.88130000 0.88870000 0.88824333 0.01130716 649 1049634000 2003.04.06 13:00 0.88270000 0.87930000 0.87700000 0.88430000 0.88739159 0.01154098 649 1050192000 2003.04.13 00:00 0.87910000 0.87900000 0.87590000 0.88080000 0.88659239 0.01157312 535 1050202800 2003.04.13 03:00 0.87910000 0.87900000 0.87590000 0.88080000 0.88586930 0.01125282 535 1050796800 2003.04.20 00:00 0.89130000 0.89340000 0.88930000 0.89490000 0.88658651 0.01059397 779 1050807600 2003.04.20 03:00 0.89130000 0.89340000 0.88930000 0.89490000 0.88723542 0.00909836 779 1050843600 2003.04.20 13:00 0.89130000 0.89200000 0.88920000 0.90160000 0.88768919 0.00743080 779 1051401600 2003.04.27 00:00 0.89150000 0.89480000 0.88950000 0.89940000 0.88836641 0.00739240 645 1051412400 2003.04.27 03:00 0.89150000 0.89480000 0.88950000 0.89940000 0.88897913 0.00736075 645 1052006400 2003.05.04 00:00 0.89370000 0.89570000 0.89270000 0.89840000 0.88961921 0.00746824 740 1052017200 2003.05.04 03:00 0.89370000 0.89570000 0.89270000 0.89840000 0.89019834 0.00735404 740 1052053200 2003.05.04 13:00 0.89370000 0.89850000 0.89220000 0.90360000 0.89098897 0.00735805 740 1052611200 2003.05.11 00:00 0.89910000 0.90200000 0.89650000 0.90380000 0.89203764 0.00787533 607 1052622000 2003.05.11 03:00 0.89910000 0.90200000 0.89650000 0.90380000 0.89298644 0.00811793 607 1053216000 2003.05.18 00:00 0.89100000 0.89140000 0.88890000 0.89400000 0.89283535 0.00757547 973 1053226800 2003.05.18 03:00 0.89100000 0.89140000 0.88890000 0.89400000 0.89269865 0.00730667 973 1053820800 2003.05.25 00:00 0.90980000 0.90580000 0.90420000 0.91030000 0.89394640 0.00806165 703 1053831600 2003.05.25 03:00 0.90980000 0.90580000 0.90420000 0.91030000 0.89507531 0.00862015 703 1054425600 2003.06.01 00:00 0.89160000 0.89990000 0.88790000 0.90190000 0.89553480 0.00847781 941 1054436400 2003.06.01 03:00 0.89160000 0.89990000 0.88790000 0.90190000 0.89595054 0.00825534 941 1054472400 2003.06.01 13:00 0.89160000 0.89450000 0.88820000 0.90120000 0.89581239 0.00782176 941 1055030400 2003.06.08 00:00 0.89610000 0.89190000 0.89000000 0.90070000 0.89543978 0.00691949 693 1055041200 2003.06.08 03:00 0.89610000 0.89190000 0.89000000 0.90070000 0.89510266 0.00593926 693 1055077200 2003.06.08 13:00 0.89610000 0.89180000 0.89060000 0.89930000 0.89478812 0.00487098 693 1055635200 2003.06.15 00:00 0.89120000 0.89660000 0.88870000 0.89870000 0.89496068 0.00482045 847 1055646000 2003.06.15 03:00 0.89120000 0.89660000 0.88870000 0.89870000 0.89511681 0.00476930 847 1056240000 2003.06.22 00:00 0.90750000 0.90130000 0.89880000 0.91020000 0.89570568 0.00470802 904 1056250800 2003.06.22 03:00 0.90750000 0.90130000 0.89880000 0.91020000 0.89623847 0.00470373 904 1056844800 2003.06.29 00:00 0.89770000 0.90700000 0.89630000 0.91240000 0.89726338 0.00501490 956 1056855600 2003.06.29 03:00 0.89770000 0.90700000 0.89630000 0.91240000 0.89819068 0.00530286 956 1057449600 2003.07.06 00:00 0.91090000 0.91310000 0.90980000 0.92050000 0.89961061 0.00610451 1037 1057460400 2003.07.06 03:00 0.91090000 0.91310000 0.90980000 0.92050000 0.90089532 0.00681169 1037 1057496400 2003.07.06 13:00 0.91090000 0.90740000 0.90280000 0.91400000 0.90151481 0.00702466 1037 1058054400 2003.07.13 00:00 0.90560000 0.90510000 0.90390000 0.91150000 0.90185626 0.00711974 925 1058065200 2003.07.13 03:00 0.90560000 0.90510000 0.90390000 0.91150000 0.90216519 0.00679513 925 1058101200 2003.07.13 13:00 0.90560000 0.91160000 0.90320000 0.91410000 0.90306374 0.00673293 925 1058659200 2003.07.20 00:00 0.91050000 0.91650000 0.90960000 0.91720000 0.90434338 0.00749119 648 1058670000 2003.07.20 03:00 0.91050000 0.91650000 0.90960000 0.91720000 0.90550116 0.00818012 648 1059264000 2003.07.27 00:00 0.91510000 0.91960000 0.91440000 0.92120000 0.90684390 0.00894827 801 1059274800 2003.07.27 03:00 0.91510000 0.91960000 0.91440000 0.92120000 0.90805877 0.00953108 801 1059868800 2003.08.03 00:00 0.91120000 0.90780000 0.90320000 0.91410000 0.90803412 0.00903072 681 1059879600 2003.08.03 03:00 0.91120000 0.90780000 0.90320000 0.91410000 0.90801183 0.00827576 681 1059915600 2003.08.03 13:00 0.91120000 0.90820000 0.90560000 0.91180000 0.90802975 0.00745142 681 1060473600 2003.08.10 00:00 0.90820000 0.90900000 0.90530000 0.91630000 0.90812215 0.00650541 766 1060484400 2003.08.10 03:00 0.90820000 0.90900000 0.90530000 0.91630000 0.90820576 0.00596316 766 1061078400 2003.08.17 00:00 0.91620000 0.91550000 0.91100000 0.91820000 0.90890045 0.00541945 773 1061089200 2003.08.17 03:00 0.91620000 0.91550000 0.91100000 0.91820000 0.90952898 0.00516584 773 1061125200 2003.08.17 13:00 0.91620000 0.91440000 0.91280000 0.92090000 0.90999288 0.00478838 773 1061683200 2003.08.24 00:00 0.91270000 0.91090000 0.90810000 0.91560000 0.91007928 0.00471652 787 1061694000 2003.08.24 03:00 0.91270000 0.91090000 0.90810000 0.91560000 0.91015744 0.00464086 787 1062288000 2003.08.31 00:00 0.89640000 0.89020000 0.88910000 0.89720000 0.90825673 0.00682918 722 1062298800 2003.08.31 03:00 0.89640000 0.89020000 0.88910000 0.89720000 0.90653704 0.00831494 722 1062892800 2003.09.07 00:00 0.88560000 0.89170000 0.88320000 0.89340000 0.90512399 0.00940068 639 1062903600 2003.09.07 03:00 0.88560000 0.89170000 0.88320000 0.89340000 0.90384552 0.01032417 639 1063497600 2003.09.14 00:00 0.90400000 0.90910000 0.90200000 0.91090000 0.90434594 0.01018319 607 1063508400 2003.09.14 03:00 0.90400000 0.90910000 0.90200000 0.91090000 0.90479871 0.00994724 607 1064102400 2003.09.21 00:00 0.90940000 0.91530000 0.90750000 0.91830000 0.90579883 0.00959231 722 1064113200 2003.09.21 03:00 0.90940000 0.91530000 0.90750000 0.91830000 0.90670371 0.00935751 722 1064707200 2003.09.28 00:00 0.91360000 0.91690000 0.90890000 0.91860000 0.90767478 0.00911348 710 1064718000 2003.09.28 03:00 0.91360000 0.91690000 0.90890000 0.91860000 0.90855337 0.00898915 710 1064754000 2003.09.28 13:00 0.91360000 0.91250000 0.91080000 0.91880000 0.90892924 0.00906139 710 1065312000 2003.10.05 00:00 0.91220000 0.91870000 0.91000000 0.91960000 0.90985979 0.00940160 643 1065322800 2003.10.05 03:00 0.91220000 0.91870000 0.91000000 0.91960000 0.91070172 0.00970516 643 1065358800 2003.10.05 13:00 0.91220000 0.91370000 0.91100000 0.92490000 0.91098727 0.00976581 643 1065916800 2003.10.12 00:00 0.91410000 0.91080000 0.90920000 0.91460000 0.91096943 0.00975290 552 1065927600 2003.10.12 03:00 0.91410000 0.91080000 0.90920000 0.91460000 0.91095330 0.00969723 552 1066521600 2003.10.19 00:00 0.91270000 0.91290000 0.90930000 0.91590000 0.91113870 0.00969215 677 1066532400 2003.10.19 03:00 0.91270000 0.91290000 0.90930000 0.91590000 0.91130644 0.00971186 677 1066568400 2003.10.19 13:00 0.91270000 0.91410000 0.91220000 0.91820000 0.91157249 0.00979471 677 1067126400 2003.10.26 00:00 0.91400000 0.92340000 0.91350000 0.92580000 0.91269892 0.01040645 606 1067137200 2003.10.26 03:00 0.91400000 0.92340000 0.91350000 0.92580000 0.91371807 0.00961175 606 1067731200 2003.11.02 00:00 0.93200000 0.93200000 0.92890000 0.94050000 0.91545921 0.00923312 893 1067742000 2003.11.02 03:00 0.93200000 0.93200000 0.92890000 0.94050000 0.91703452 0.00854559 893 1068336000 2003.11.09 00:00 0.93600000 0.93960000 0.93500000 0.94410000 0.91918361 0.00820197 599 1068346800 2003.11.09 03:00 0.93600000 0.93960000 0.93500000 0.94410000 0.92112803 0.00926566 599 1068382800 2003.11.09 13:00 0.93600000 0.93970000 0.93440000 0.93970000 0.92289679 0.00997936 599 1068940800 2003.11.16 00:00 0.93840000 0.93360000 0.92990000 0.93940000 0.92391614 0.01027386 673 1068951600 2003.11.16 03:00 0.93840000 0.93360000 0.92990000 0.93940000 0.92483842 0.01046217 673 1069545600 2003.11.23 00:00 0.94230000 0.94690000 0.94080000 0.95020000 0.92693952 0.01172010 739 1069556400 2003.11.23 03:00 0.94230000 0.94690000 0.94080000 0.95020000 0.92884052 0.01265806 739 1069592400 2003.11.23 13:00 0.94230000 0.94180000 0.93640000 0.94620000 0.93007475 0.01267716 739 1070150400 2003.11.30 00:00 0.94060000 0.94880000 0.93900000 0.94960000 0.93185811 0.01340309 644 1070161200 2003.11.30 03:00 0.94060000 0.94880000 0.93900000 0.94960000 0.93347162 0.01389538 644 1070755200 2003.12.07 00:00 0.96090000 0.96130000 0.95920000 0.96620000 0.93612195 0.01495535 851 1070766000 2003.12.07 03:00 0.96090000 0.96130000 0.95920000 0.96620000 0.93851986 0.01528446 851 1071360000 2003.12.14 00:00 0.97780000 0.97590000 0.97410000 0.97890000 0.94207987 0.01668556 717 1071370800 2003.12.14 03:00 0.97780000 0.97590000 0.97410000 0.97890000 0.94530083 0.01751147 717 1071964800 2003.12.21 00:00 0.98370000 0.97680000 0.97430000 0.98570000 0.94830075 0.01777513 702 1071975600 2003.12.21 03:00 0.98370000 0.97680000 0.97430000 0.98570000 0.95101497 0.01753843 702 1072569600 2003.12.28 00:00 0.96890000 0.97400000 0.96890000 0.97650000 0.95320402 0.01741303 765 1072580400 2003.12.28 03:00 0.96890000 0.97400000 0.96890000 0.97650000 0.95518459 0.01689061 765 1073174400 2004.01.04 00:00 0.97670000 0.98430000 0.97590000 0.98830000 0.95795749 0.01750137 711 1073185200 2004.01.04 03:00 0.97670000 0.98430000 0.97590000 0.98830000 0.96046630 0.01767505 711 1073779200 2004.01.11 00:00 0.98790000 0.99130000 0.98680000 0.99410000 0.96340284 0.01857293 796 1073790000 2004.01.11 03:00 0.98790000 0.99130000 0.98680000 0.99410000 0.96605971 0.01904725 796 1074384000 2004.01.18 00:00 0.99160000 0.98330000 0.98040000 0.99240000 0.96770164 0.01863608 921 1074394800 2004.01.18 03:00 0.99160000 0.98330000 0.98040000 0.99240000 0.96918720 0.01739409 921 1074988800 2004.01.25 00:00 1.01350000 1.01120000 1.00990000 1.01850000 0.97318842 0.01793617 1076 1074999600 2004.01.25 03:00 1.01350000 1.01120000 1.00990000 1.01850000 0.97680857 0.01893358 1076 1075035600 2004.01.25 13:00 1.01350000 1.01260000 1.00590000 1.01800000 0.98021728 0.01945526 1076 1075593600 2004.02.01 00:00 1.01090000 1.01610000 1.00890000 1.01650000 0.98363468 0.01917631 741 1075604400 2004.02.01 03:00 1.01090000 1.01610000 1.00890000 1.01650000 0.98672662 0.01891679 741 1076198400 2004.02.08 00:00 1.01760000 1.03250000 1.01680000 1.03390000 0.99108599 0.01959545 833 1076209200 2004.02.08 03:00 1.01760000 1.03250000 1.01680000 1.03390000 0.99503018 0.02059082 833 1076803200 2004.02.15 00:00 1.03910000 1.04290000 1.03890000 1.04440000 0.99958921 0.02194592 712 1076814000 2004.02.15 03:00 1.03910000 1.04290000 1.03890000 1.04440000 1.00371405 0.02356894 712 1076850000 2004.02.15 13:00 1.03910000 1.02910000 1.02630000 1.05500000 1.00613176 0.02359582 712 1077408000 2004.02.22 00:00 1.02930000 1.03200000 1.02700000 1.03840000 1.00859540 0.02352665 803 1077418800 2004.02.22 03:00 1.02930000 1.03200000 1.02700000 1.03840000 1.01082441 0.02311278 803 1078012800 2004.02.29 00:00 1.03260000 1.03360000 1.03140000 1.03690000 1.01299351 0.02219683 1160 1078023600 2004.02.29 03:00 1.03260000 1.03360000 1.03140000 1.03690000 1.01495603 0.02084820 1160 1078617600 2004.03.07 00:00 1.00490000 1.00330000 0.99730000 1.00680000 1.01384594 0.01993632 1401 1078628400 2004.03.07 03:00 1.00490000 1.00330000 0.99730000 1.00680000 1.01284156 0.01913431 1401 1079222400 2004.03.14 00:00 0.97680000 0.98250000 0.97090000 0.98500000 1.00995189 0.02042267 856 1079233200 2004.03.14 03:00 0.97680000 0.98250000 0.97090000 0.98500000 1.00733742 0.02179259 856 1079827200 2004.03.21 00:00 0.99820000 1.00490000 0.99170000 1.00520000 1.00710529 0.02123252 946 1079838000 2004.03.21 03:00 0.99820000 1.00490000 0.99170000 1.00520000 1.00689526 0.02067227 946 1080432000 2004.03.28 00:00 0.98350000 0.97760000 0.97550000 0.98510000 1.00410524 0.02301343 947 1080442800 2004.03.28 03:00 0.98350000 0.97760000 0.97550000 0.98510000 1.00158093 0.02493411 947 1081036800 2004.04.04 00:00 0.99310000 0.99090000 0.98630000 0.99950000 1.00056370 0.02543045 1063 1081047600 2004.04.04 03:00 0.99310000 0.99090000 0.98630000 0.99950000 0.99964334 0.02572395 1063 1081641600 2004.04.11 00:00 1.01270000 1.02310000 1.01260000 1.02940000 1.00187731 0.02495312 1204 1081652400 2004.04.11 03:00 1.01270000 1.02310000 1.01260000 1.02940000 1.00389852 0.02368142 1204 1082246400 2004.04.18 00:00 1.00290000 1.00370000 1.00150000 1.00940000 1.00387961 0.02280718 834 1082257200 2004.04.18 03:00 1.00290000 1.00370000 1.00150000 1.00940000 1.00386251 0.02107621 834 1082851200 2004.04.25 00:00 0.99420000 0.99070000 0.99000000 0.99510000 1.00260893 0.01959540 840 1082862000 2004.04.25 03:00 0.99420000 0.99070000 0.99000000 0.99510000 1.00147475 0.01899857 840 1082898000 2004.04.25 13:00 0.99420000 0.98900000 0.98570000 0.99480000 1.00028668 0.01802738 840 1083456000 2004.05.02 00:00 0.99020000 0.98970000 0.98620000 0.99270000 0.99927842 0.01675326 862 1083466800 2004.05.02 03:00 0.99020000 0.98970000 0.98620000 0.99270000 0.99836619 0.01498134 862 1083502800 2004.05.02 13:00 0.99020000 0.97260000 0.97180000 0.99640000 0.99591227 0.01355327 862 1084060800 2004.05.09 00:00 0.97130000 0.96790000 0.96200000 0.97590000 0.99324443 0.01454332 1100 1084071600 2004.05.09 03:00 0.97130000 0.96790000 0.96200000 0.97590000 0.99083068 0.01531109 1100 1084665600 2004.05.16 00:00 0.96030000 0.95780000 0.95130000 0.96500000 0.98768490 0.01702453 1283 1084676400 2004.05.16 03:00 0.96030000 0.95780000 0.95130000 0.96500000 0.98483872 0.01863013 1283 1084712400 2004.05.16 13:00 0.96030000 0.95830000 0.95110000 0.96460000 0.98231122 0.01939983 1283 1085270400 2004.05.23 00:00 0.95700000 0.95570000 0.95300000 0.96220000 0.97977682 0.02002065 842 1085281200 2004.05.23 03:00 0.95700000 0.95570000 0.95300000 0.96220000 0.97748379 0.02118517 842 1085875200 2004.05.30 00:00 0.97350000 0.97410000 0.97050000 0.97710000 0.97716152 0.02127949 1118 1085886000 2004.05.30 03:00 0.97350000 0.97410000 0.97050000 0.97710000 0.97686995 0.02113395 1118 1086480000 2004.06.06 00:00 0.94120000 0.95240000 0.93970000 0.95330000 0.97453948 0.02205051 851 1086490800 2004.06.06 03:00 0.94120000 0.95240000 0.93970000 0.95330000 0.97243096 0.02012231 851 1087084800 2004.06.13 00:00 0.94480000 0.94510000 0.93470000 0.94840000 0.96982801 0.01790987 1148 1087095600 2004.06.13 03:00 0.94480000 0.94510000 0.93470000 0.94840000 0.96747296 0.01726462 1148 1087131600 2004.06.13 13:00 0.94480000 0.93870000 0.93080000 0.94480000 0.96473268 0.01657581 1148 1087689600 2004.06.20 00:00 0.93980000 0.94240000 0.93690000 0.94560000 0.96260576 0.01633310 766 1087700400 2004.06.20 03:00 0.93980000 0.94240000 0.93690000 0.94560000 0.96068140 0.01571419 766 1087736400 2004.06.20 13:00 0.93980000 0.94590000 0.93870000 0.94680000 0.95927365 0.01469059 766 1088294400 2004.06.27 00:00 0.94450000 0.94330000 0.93870000 0.94600000 0.95775235 0.01332566 838 1088305200 2004.06.27 03:00 0.94450000 0.94330000 0.93870000 0.94600000 0.95637593 0.01141598 838 1088341200 2004.06.27 13:00 0.94450000 0.94440000 0.93440000 0.94570000 0.95523537 0.01088443 838 1088899200 2004.07.04 00:00 0.94380000 0.94400000 0.94030000 0.94870000 0.95416533 0.01053895 749 1088910000 2004.07.04 03:00 0.94380000 0.94400000 0.94030000 0.94870000 0.95319721 0.01006540 749 1089504000 2004.07.11 00:00 0.95280000 0.95810000 0.95250000 0.96100000 0.95366414 0.01019096 705 1089514800 2004.07.11 03:00 0.95280000 0.95810000 0.95250000 0.96100000 0.95408660 0.01032082 705 1089550800 2004.07.11 13:00 0.95280000 0.96050000 0.95180000 0.96350000 0.95469740 0.01057593 705 1090108800 2004.07.18 00:00 0.95880000 0.95710000 0.95610000 0.96140000 0.95492622 0.01066807 728 1090119600 2004.07.18 03:00 0.95880000 0.95710000 0.95610000 0.96140000 0.95513325 0.01075318 728 1090713600 2004.07.25 00:00 0.93700000 0.94550000 0.93440000 0.94600000 0.95421579 0.00965127 930 1090724400 2004.07.25 03:00 0.93700000 0.94550000 0.93440000 0.94600000 0.95338572 0.00824536 930 1091318400 2004.08.01 00:00 0.93520000 0.93710000 0.93050000 0.93910000 0.95183470 0.00808372 686 1091329200 2004.08.01 03:00 0.93520000 0.93710000 0.93050000 0.93910000 0.95043139 0.00799016 686 1091365200 2004.08.01 13:00 0.93520000 0.93670000 0.92270000 0.93800000 0.94912364 0.00792419 686 1091923200 2004.08.08 00:00 0.93720000 0.94260000 0.93380000 0.94500000 0.94850234 0.00780076 750 1091934000 2004.08.08 03:00 0.93720000 0.94260000 0.93380000 0.94500000 0.94794021 0.00746492 750 1091970000 2004.08.08 13:00 0.93720000 0.93870000 0.93710000 0.95240000 0.94706019 0.00749473 750 1092528000 2004.08.15 00:00 0.93640000 0.93850000 0.93570000 0.94210000 0.94624494 0.00759559 551 1092538800 2004.08.15 03:00 0.93640000 0.93850000 0.93570000 0.94210000 0.94550732 0.00776728 551 1093132800 2004.08.22 00:00 0.93960000 0.93270000 0.92930000 0.94100000 0.94428758 0.00829425 820 1093143600 2004.08.22 03:00 0.93960000 0.93270000 0.92930000 0.94100000 0.94318400 0.00879271 820 1093737600 2004.08.29 00:00 0.92090000 0.92240000 0.91660000 0.92430000 0.94120457 0.01019346 1127 1093748400 2004.08.29 03:00 0.92090000 0.92240000 0.91660000 0.92430000 0.93941366 0.01134319 1127 1094342400 2004.09.05 00:00 0.89890000 0.89890000 0.89500000 0.90030000 0.93555522 0.01517157 941 1094353200 2004.09.05 03:00 0.89890000 0.89890000 0.89500000 0.90030000 0.93206424 0.01718937 941 1094389200 2004.09.05 13:00 0.89890000 0.89780000 0.88530000 0.89930000 0.92880098 0.01856456 941 1094947200 2004.09.12 00:00 0.89880000 0.90630000 0.89760000 0.90640000 0.92665803 0.01832166 722 1094958000 2004.09.12 03:00 0.89880000 0.90630000 0.89760000 0.90640000 0.92471917 0.01796055 722 1095552000 2004.09.19 00:00 0.90600000 0.90760000 0.90500000 0.91030000 0.92308877 0.01711952 596 1095562800 2004.09.19 03:00 0.90600000 0.90760000 0.90500000 0.91030000 0.92161365 0.01692431 596 1096156800 2004.09.26 00:00 0.91030000 0.90810000 0.90540000 0.91250000 0.92032664 0.01647494 692 1096167600 2004.09.26 03:00 0.91030000 0.90810000 0.90540000 0.91250000 0.91916220 0.01637923 692 1096761600 2004.10.03 00:00 0.91320000 0.91750000 0.91100000 0.92000000 0.91900389 0.01589644 639 1096772400 2004.10.03 03:00 0.91320000 0.91750000 0.91100000 0.92000000 0.91886066 0.01540303 639 1096808400 2004.10.03 13:00 0.91320000 0.91930000 0.91210000 0.92210000 0.91890251 0.01446198 639 1097366400 2004.10.10 00:00 0.92270000 0.92000000 0.91820000 0.92360000 0.91900703 0.01347373 567 1097377200 2004.10.10 03:00 0.92270000 0.92000000 0.91820000 0.92360000 0.91910160 0.01275803 567 1097971200 2004.10.17 00:00 0.91500000 0.91170000 0.91070000 0.91890000 0.91839668 0.01187451 651 1097982000 2004.10.17 03:00 0.91500000 0.91170000 0.91070000 0.91890000 0.91775890 0.01081853 651 1098018000 2004.10.17 13:00 0.91500000 0.91330000 0.91160000 0.91870000 0.91733425 0.01012452 651 1098576000 2004.10.24 00:00 0.91540000 0.91190000 0.90870000 0.91600000 0.91681670 0.00928797 532 1098586800 2004.10.24 03:00 0.91540000 0.91190000 0.90870000 0.91600000 0.91634844 0.00897432 532 1099180800 2004.10.31 00:00 0.91180000 0.91210000 0.91000000 0.91410000 0.91594383 0.00865443 509 1099191600 2004.10.31 03:00 0.91180000 0.91210000 0.91000000 0.91410000 0.91557775 0.00759056 509 1099227600 2004.10.31 13:00 0.91180000 0.91350000 0.91080000 0.91690000 0.91537987 0.00651426 509 1099785600 2004.11.07 00:00 0.91140000 0.90510000 0.90110000 0.91360000 0.91440083 0.00517338 720 1099796400 2004.11.07 03:00 0.91140000 0.90510000 0.90110000 0.91360000 0.91351504 0.00493708 720 1099832400 2004.11.07 13:00 0.91140000 0.91730000 0.91140000 0.91840000 0.91387551 0.00482695 720 1100390400 2004.11.14 00:00 0.91630000 0.92740000 0.91630000 0.93000000 0.91516356 0.00574002 771 1100401200 2004.11.14 03:00 0.91630000 0.92740000 0.91630000 0.93000000 0.91632893 0.00635312 771 1100995200 2004.11.21 00:00 0.93590000 0.92690000 0.92680000 0.93740000 0.91733570 0.00672804 694 1101006000 2004.11.21 03:00 0.93590000 0.92690000 0.92680000 0.93740000 0.91824659 0.00693218 694 1101600000 2004.11.28 00:00 0.93000000 0.92800000 0.92480000 0.93130000 0.91917548 0.00748639 806 1101610800 2004.11.28 03:00 0.93000000 0.92800000 0.92480000 0.93130000 0.92001591 0.00795961 806 1101646800 2004.11.28 13:00 0.93000000 0.93070000 0.91970000 0.93530000 0.92103345 0.00860659 806 1102204800 2004.12.05 00:00 0.92970000 0.92730000 0.92650000 0.93350000 0.92163026 0.00891432 744 1102215600 2004.12.05 03:00 0.92970000 0.92730000 0.92650000 0.93350000 0.92217024 0.00918201 744 1102809600 2004.12.12 00:00 0.91660000 0.93130000 0.91660000 0.93390000 0.92303974 0.00937780 839 1102820400 2004.12.12 03:00 0.91660000 0.93130000 0.91660000 0.93390000 0.92382643 0.00944259 839 1103414400 2004.12.19 00:00 0.93820000 0.93690000 0.93490000 0.94060000 0.92507153 0.00992299 721 1103425200 2004.12.19 03:00 0.93820000 0.93690000 0.93490000 0.94060000 0.92619805 0.01011633 721 1104019200 2004.12.26 00:00 0.94750000 0.94730000 0.94400000 0.95020000 0.92820776 0.01111210 661 1104030000 2004.12.26 03:00 0.94750000 0.94730000 0.94400000 0.95020000 0.93002607 0.01172692 661 1104624000 2005.01.02 00:00 0.93810000 0.93960000 0.93290000 0.94320000 0.93093787 0.01142042 837 1104634800 2005.01.02 03:00 0.93810000 0.93960000 0.93290000 0.94320000 0.93176284 0.01105552 837 1104670800 2005.01.02 13:00 0.93810000 0.93310000 0.93110000 0.94400000 0.93189019 0.00932926 837 1105228800 2005.01.09 00:00 0.93250000 0.92660000 0.92440000 0.93500000 0.93138636 0.00726410 809 1105239600 2005.01.09 03:00 0.93250000 0.92660000 0.92440000 0.93500000 0.93093052 0.00671195 809 1105833600 2005.01.16 00:00 0.92490000 0.92260000 0.91960000 0.92650000 0.93013713 0.00709580 701 1105844400 2005.01.16 03:00 0.92490000 0.92260000 0.91960000 0.92650000 0.92941931 0.00746834 701 1106438400 2005.01.23 00:00 0.94000000 0.94360000 0.93490000 0.94390000 0.93076985 0.00765137 748 1106449200 2005.01.23 03:00 0.94000000 0.94360000 0.93490000 0.94390000 0.93199177 0.00779884 748 1107043200 2005.01.30 00:00 0.95840000 0.96170000 0.95840000 0.96320000 0.93482113 0.00969707 650 1107054000 2005.01.30 03:00 0.95840000 0.96170000 0.95840000 0.96320000 0.93738102 0.01112846 650 1107090000 2005.01.30 13:00 0.95840000 0.96250000 0.95290000 0.96560000 0.93977330 0.01239644 650 1107648000 2005.02.06 00:00 0.96050000 0.96350000 0.95800000 0.97100000 0.94203299 0.01329874 747 1107658800 2005.02.06 03:00 0.96050000 0.96350000 0.95800000 0.97100000 0.94407747 0.01389215 747 1108252800 2005.02.13 00:00 0.97140000 0.97130000 0.96660000 0.97500000 0.94667009 0.01511750 735 1108263600 2005.02.13 03:00 0.97140000 0.97130000 0.96660000 0.97500000 0.94901579 0.01597755 735 1108299600 2005.02.13 13:00 0.97140000 0.97070000 0.96260000 0.97220000 0.95108096 0.01675774 735 1108857600 2005.02.20 00:00 0.97150000 0.97390000 0.96790000 0.97560000 0.95325420 0.01754514 736 1108868400 2005.02.20 03:00 0.97150000 0.97390000 0.96790000 0.97560000 0.95522047 0.01844614 736 1108904400 2005.02.20 13:00 0.97150000 0.97380000 0.96990000 0.97720000 0.95698994 0.01918079 736 1109462400 2005.02.27 00:00 0.97490000 0.97690000 0.97330000 0.97940000 0.95888614 0.01967152 793 1109473200 2005.02.27 03:00 0.97490000 0.97690000 0.97330000 0.97940000 0.96060175 0.01993466 793 1109509200 2005.02.27 13:00 0.97490000 0.97380000 0.97200000 0.97880000 0.96185872 0.01939788 793 1110067200 2005.03.06 00:00 0.97270000 0.97410000 0.97060000 0.97760000 0.96302456 0.01806415 826 1110078000 2005.03.06 03:00 0.97270000 0.97410000 0.97060000 0.97760000 0.96407936 0.01636141 826 1110672000 2005.03.13 00:00 0.95540000 0.95050000 0.94800000 0.95640000 0.96278609 0.01388742 517 1110682800 2005.03.13 03:00 0.95540000 0.95050000 0.94800000 0.95640000 0.96161599 0.01129569 517 1110718800 2005.03.13 13:00 0.95540000 0.95620000 0.95160000 0.95700000 0.96110018 0.01085570 517 1111276800 2005.03.20 00:00 0.95680000 0.95120000 0.95050000 0.95740000 0.96015730 0.01089469 554 1111287600 2005.03.20 03:00 0.95680000 0.95120000 0.95050000 0.95740000 0.95930423 0.01155038 554 1111881600 2005.03.27 00:00 0.94020000 0.93680000 0.93570000 0.94270000 0.95716097 0.01366478 606 1111892400 2005.03.27 03:00 0.94020000 0.93680000 0.93570000 0.94270000 0.95522183 0.01531498 606 1112486400 2005.04.03 00:00 0.93710000 0.93820000 0.93370000 0.93900000 0.95360070 0.01646578 601 1112497200 2005.04.03 03:00 0.93710000 0.93820000 0.93370000 0.93900000 0.95213397 0.01737763 601 1112533200 2005.04.03 13:00 0.93710000 0.94820000 0.93630000 0.94910000 0.95175930 0.01703874 601 1113091200 2005.04.10 00:00 0.94900000 0.95630000 0.94670000 0.95810000 0.95219175 0.01631218 649 1113102000 2005.04.10 03:00 0.94900000 0.95630000 0.94670000 0.95810000 0.95258301 0.01565586 649 1113696000 2005.04.17 00:00 0.95680000 0.95830000 0.95230000 0.95860000 0.95312749 0.01479330 548 1113706800 2005.04.17 03:00 0.95680000 0.95830000 0.95230000 0.95860000 0.95362011 0.01397138 548 1114300800 2005.04.24 00:00 0.96320000 0.96570000 0.96300000 0.96820000 0.95477057 0.01330429 620 1114311600 2005.04.24 03:00 0.96320000 0.96570000 0.96300000 0.96820000 0.95581147 0.01254178 620 1114905600 2005.05.01 00:00 0.98250000 0.97790000 0.97680000 0.98590000 0.95791514 0.01278455 598 1114916400 2005.05.01 03:00 0.98250000 0.97790000 0.97680000 0.98590000 0.95981846 0.01346307 598 1115510400 2005.05.08 00:00 0.96320000 0.95590000 0.95520000 0.96410000 0.95944527 0.01298166 564 1115521200 2005.05.08 03:00 0.96320000 0.95590000 0.95520000 0.96410000 0.95910763 0.01245204 564 1115557200 2005.05.08 13:00 0.96320000 0.96330000 0.95500000 0.96360000 0.95950690 0.01247858 564 1116115200 2005.05.15 00:00 0.96350000 0.95970000 0.95470000 0.96440000 0.95952529 0.01232120 581 1116126000 2005.05.15 03:00 0.96350000 0.95970000 0.95470000 0.96440000 0.95954193 0.01230416 581 1116720000 2005.05.22 00:00 0.96060000 0.95680000 0.95480000 0.96410000 0.95928080 0.01210089 14743 1117324800 2005.05.29 00:00 0.95700000 0.94320000 0.93210000 0.95980000 0.95774929 0.01211294 89102 1117929600 2005.06.05 00:00 0.94280000 0.95180000 0.94190000 0.96540000 0.95718269 0.01118572 79023 1118534400 2005.06.12 00:00 0.95370000 0.95530000 0.94880000 0.96280000 0.95700339 0.01022439 90658 1119139200 2005.06.19 00:00 0.95670000 0.94810000 0.94510000 0.96380000 0.95615545 0.00962271 86305 1119744000 2005.06.26 00:00 0.94900000 0.93110000 0.92780000 0.95170000 0.95376921 0.01090315 92448 1120348800 2005.07.03 00:00 0.93620000 0.90430000 0.90230000 0.93700000 0.94905786 0.01655865 145540 1120953600 2005.07.10 00:00 0.90510000 0.91500000 0.90100000 0.91600000 0.94581425 0.01912388 85774 1121558400 2005.07.17 00:00 0.91420000 0.93090000 0.91000000 0.93790000 0.94439385 0.01975344 97323 1122163200 2005.07.24 00:00 0.92970000 0.92650000 0.92360000 0.93890000 0.94268967 0.02047100 131558 1122768000 2005.07.31 00:00 0.92400000 0.93380000 0.92090000 0.94230000 0.94184304 0.02054517 142112 1123372800 2005.08.07 00:00 0.93400000 0.92500000 0.92090000 0.93590000 0.94023894 0.02065419 99927 1123977600 2005.08.14 00:00 0.92450000 0.91010000 0.90900000 0.92560000 0.93736856 0.02168091 55243 1124582400 2005.08.21 00:00 0.91050000 0.90650000 0.89770000 0.91620000 0.93442870 0.02151407 75740 1125187200 2005.08.28 00:00 0.90480000 0.90890000 0.88800000 0.91040000 0.93199740 0.02048916 175678 1125792000 2005.09.04 00:00 0.90770000 0.91180000 0.90710000 0.91630000 0.93007383 0.02065053 128106 1126396800 2005.09.11 00:00 0.91250000 0.90470000 0.90330000 0.91610000 0.92765728 0.02102395 84022 1127001600 2005.09.18 00:00 0.90390000 0.88690000 0.88490000 0.90510000 0.92377563 0.02198164 86664 1127606400 2005.09.25 00:00 0.88720000 0.88680000 0.88200000 0.89480000 0.92025414 0.02251804 79682 1128211200 2005.10.02 00:00 0.88660000 0.88880000 0.88270000 0.90010000 0.91725851 0.02222749 81672 1128816000 2005.10.09 00:00 0.88820000 0.89130000 0.87730000 0.89480000 0.91478627 0.02143719 73466 1129420800 2005.10.16 00:00 0.89360000 0.88920000 0.87800000 0.89500000 0.91234948 0.02146056 82204 1130025600 2005.10.23 00:00 0.88890000 0.88320000 0.88010000 0.89340000 0.90957334 0.02074825 81819 1130630400 2005.10.30 00:00 0.88290000 0.86740000 0.85990000 0.88510000 0.90555683 0.02035855 84576 1131235200 2005.11.06 00:00 0.86720000 0.87190000 0.86530000 0.87540000 0.90235142 0.01946835 79189 1131840000 2005.11.13 00:00 0.87120000 0.87320000 0.86640000 0.87570000 0.89957510 0.01947644 77614 1132444800 2005.11.20 00:00 0.86900000 0.86030000 0.85810000 0.86970000 0.89583461 0.02149683 51574 1133049600 2005.11.27 00:00 0.85810000 0.86930000 0.85590000 0.87070000 0.89330750 0.02208658 77426 1133654400 2005.12.04 00:00 0.86830000 0.86860000 0.86240000 0.87270000 0.89095441 0.02127812 77078 1134259200 2005.12.11 00:00 0.86680000 0.86240000 0.85780000 0.87280000 0.88823494 0.02079864 83942 1134864000 2005.12.18 00:00 0.86310000 0.84950000 0.84690000 0.86710000 0.88454590 0.01998411 72267 1135468800 2005.12.25 00:00 0.85060000 0.85210000 0.84630000 0.85850000 0.88145581 0.01910198 31088 1136073600 2006.01.01 00:00 0.85590000 0.87880000 0.84980000 0.88100000 0.88120288 0.01799540 31572 1136678400 2006.01.08 00:00 0.87810000 0.87610000 0.87000000 0.88320000 0.88071689 0.01706730 36894 1137283200 2006.01.15 00:00 0.87440000 0.86240000 0.85990000 0.88130000 0.87897242 0.01604694 41497 1137888000 2006.01.22 00:00 0.86340000 0.86350000 0.86070000 0.87360000 0.87749886 0.01428467 41514 1138492800 2006.01.29 00:00 0.86080000 0.85740000 0.85550000 0.86730000 0.87558468 0.01302671 37229 1139097600 2006.02.05 00:00 0.85630000 0.85040000 0.84520000 0.85780000 0.87318614 0.01321337 38718 1139702400 2006.02.12 00:00 0.85020000 0.85080000 0.84750000 0.85940000 0.87105413 0.01319932 36852 1140307200 2006.02.19 00:00 0.85030000 0.84950000 0.84280000 0.85600000 0.86900135 0.01290998 37924 1140912000 2006.02.26 00:00 0.84900000 0.84530000 0.83960000 0.85090000 0.86674408 0.01235734 40447 1141516800 2006.03.05 00:00 0.84440000 0.85020000 0.84040000 0.85610000 0.86516846 0.01136094 48209 1142121600 2006.03.12 00:00 0.84960000 0.84270000 0.84090000 0.85540000 0.86302860 0.01099547 39285 1142726400 2006.03.19 00:00 0.84390000 0.82910000 0.82460000 0.84430000 0.85979731 0.01251306 48766 1143331200 2006.03.26 00:00 0.82820000 0.83600000 0.82070000 0.83760000 0.85753090 0.01293117 63792 1143936000 2006.04.02 00:00 0.83670000 0.83410000 0.83210000 0.84970000 0.85529938 0.01317222 87029 1144540800 2006.04.09 00:00 0.83400000 0.83810000 0.83240000 0.84330000 0.85366135 0.01353626 55459 1145145600 2006.04.16 00:00 0.83760000 0.84750000 0.83680000 0.85020000 0.85307455 0.01309804 52419 1145750400 2006.04.23 00:00 0.84760000 0.84920000 0.84020000 0.85220000 0.85270555 0.01261152 52700 1146355200 2006.04.30 00:00 0.84690000 0.85460000 0.84060000 0.85830000 0.85288597 0.01245904 59065 1146960000 2006.05.07 00:00 0.85440000 0.85840000 0.84800000 0.86030000 0.85341112 0.01257400 68889 1147564800 2006.05.14 00:00 0.85910000 0.84860000 0.84260000 0.86130000 0.85295291 0.01254197 75598 1148169600 2006.05.21 00:00 0.84850000 0.83860000 0.83640000 0.85150000 0.85158597 0.01120720 69360 1148774400 2006.05.28 00:00 0.83740000 0.82800000 0.82180000 0.84230000 0.84933969 0.01032252 60084 1149379200 2006.06.04 00:00 0.82810000 0.82720000 0.82280000 0.83840000 0.84723115 0.01041684 86255 1149984000 2006.06.11 00:00 0.82770000 0.82950000 0.81450000 0.83140000 0.84554247 0.01002178 87228 1150588800 2006.06.18 00:00 0.82860000 0.82230000 0.81210000 0.83130000 0.84332890 0.01036543 78372 1151193600 2006.06.25 00:00 0.81830000 0.82940000 0.81210000 0.83110000 0.84200234 0.01042966 79875 1151798400 2006.07.02 00:00 0.82870000 0.83820000 0.82210000 0.83870000 0.84164021 0.01020710 47489 1152403200 2006.07.09 00:00 0.83720000 0.85010000 0.83570000 0.85800000 0.84244590 0.01040194 56797 1153008000 2006.07.16 00:00 0.84980000 0.85640000 0.84290000 0.85840000 0.84377486 0.01116719 54858 1153612800 2006.07.23 00:00 0.85630000 0.86860000 0.85370000 0.86930000 0.84613916 0.01306167 51189 1154217600 2006.07.30 00:00 0.86680000 0.86380000 0.85290000 0.86870000 0.84782115 0.01417988 49836 1154822400 2006.08.06 00:00 0.86340000 0.86070000 0.84960000 0.86820000 0.84904770 0.01424086 56178 1155427200 2006.08.13 00:00 0.86140000 0.85380000 0.84990000 0.86360000 0.84950030 0.01412159 49357 1156032000 2006.08.20 00:00 0.85410000 0.83890000 0.83690000 0.85710000 0.84849075 0.01361263 42852 1156636800 2006.08.27 00:00 0.83950000 0.84700000 0.83810000 0.85010000 0.84834878 0.01338651 38645 1157241600 2006.09.03 00:00 0.84640000 0.84480000 0.83820000 0.84640000 0.84801080 0.01333854 39277 1157846400 2006.09.10 00:00 0.84440000 0.84160000 0.83860000 0.84610000 0.84740024 0.01329013 56138 1158451200 2006.09.17 00:00 0.84190000 0.83850000 0.83580000 0.85390000 0.84655260 0.01316524 77059 1159056000 2006.09.24 00:00 0.83820000 0.83310000 0.82900000 0.84350000 0.84527140 0.01295288 48106 1159660800 2006.10.01 00:00 0.83310000 0.83630000 0.83160000 0.84280000 0.84441698 0.01292162 50406 1160265600 2006.10.08 00:00 0.83610000 0.85410000 0.83430000 0.85550000 0.84533917 0.01316116 44520 1160870400 2006.10.15 00:00 0.85340000 0.85370000 0.85020000 0.86210000 0.84613544 0.01279878 46610 1161475200 2006.10.22 00:00 0.85340000 0.85990000 0.85200000 0.86270000 0.84744635 0.01254337 59602 1162080000 2006.10.29 00:00 0.86020000 0.86940000 0.85920000 0.88110000 0.84953718 0.01293297 79395 1162684800 2006.11.05 00:00 0.86970000 0.86840000 0.86300000 0.87720000 0.85133364 0.01217865 79346 1163289600 2006.11.12 00:00 0.86810000 0.88150000 0.86460000 0.88200000 0.85420662 0.01299191 57376 1163894400 2006.11.19 00:00 0.88200000 0.88440000 0.87780000 0.88680000 0.85708218 0.01427688 39699 1164499200 2006.11.26 00:00 0.88460000 0.90240000 0.87960000 0.90790000 0.86139817 0.01777491 54625 1165104000 2006.12.03 00:00 0.90250000 0.90230000 0.89350000 0.91080000 0.86529358 0.02057102 63493 1165708800 2006.12.10 00:00 0.90170000 0.90410000 0.89770000 0.90980000 0.86898943 0.02316036 51495 1166313600 2006.12.17 00:00 0.90450000 0.90740000 0.89890000 0.90880000 0.87264758 0.02564896 38175 1166918400 2006.12.24 00:00 0.90850000 0.91960000 0.90590000 0.91970000 0.87711924 0.02882578 21790 1167523200 2006.12.31 00:00 0.92380000 0.91300000 0.91230000 0.93050000 0.88053645 0.03046809 28190 1168128000 2007.01.07 00:00 0.91380000 0.91500000 0.91160000 0.92350000 0.88381870 0.03091669 38819 1168732800 2007.01.14 00:00 0.91650000 0.92510000 0.91190000 0.92820000 0.88775025 0.03219630 31126 1169337600 2007.01.21 00:00 0.92500000 0.91210000 0.91040000 0.93930000 0.89006927 0.03178453 37731 1169942400 2007.01.28 00:00 0.91210000 0.91790000 0.90720000 0.91880000 0.89271982 0.03107885 34588 1170547200 2007.02.04 00:00 0.91660000 0.91050000 0.90920000 0.92740000 0.89441317 0.02918625 29067 1171152000 2007.02.11 00:00 0.90990000 0.91510000 0.90500000 0.91620000 0.89638334 0.02638666 30939 1171756800 2007.02.18 00:00 0.91670000 0.91750000 0.91320000 0.92440000 0.89839445 0.02325818 25611 1172361600 2007.02.25 00:00 0.91710000 0.92000000 0.91610000 0.92490000 0.90045212 0.02153958 35009 1172966400 2007.03.04 00:00 0.91890000 0.91410000 0.90610000 0.92020000 0.90175192 0.01894951 34844 1173571200 2007.03.11 00:00 0.91600000 0.93490000 0.91200000 0.93600000 0.90490888 0.01746276 32144 1174176000 2007.03.18 00:00 0.93540000 0.93450000 0.92680000 0.94490000 0.90772708 0.01627847 34110 1174780800 2007.03.25 00:00 0.93480000 0.93370000 0.92930000 0.94210000 0.91020069 0.01414773 28977 1175385600 2007.04.01 00:00 0.93250000 0.93860000 0.93140000 0.95120000 0.91290539 0.01321542 27537 1175990400 2007.04.08 00:00 0.93900000 0.94670000 0.93770000 0.94880000 0.91612392 0.01268079 29074 1176595200 2007.04.15 00:00 0.94690000 0.94020000 0.93390000 0.94960000 0.91841688 0.01275685 31572 1177200000 2007.04.22 00:00 0.94030000 0.92610000 0.92320000 0.94030000 0.91914861 0.01214686 35012 1177804800 2007.04.29 00:00 0.92380000 0.90920000 0.90160000 0.92530000 0.91820112 0.01218746 32580 1178409600 2007.05.06 00:00 0.90890000 0.92450000 0.90760000 0.92830000 0.91880102 0.01178088 35298 1179014400 2007.05.13 00:00 0.92330000 0.89720000 0.89510000 0.92800000 0.91674378 0.01344230 34999 1179619200 2007.05.20 00:00 0.89810000 0.88300000 0.88200000 0.89860000 0.91353008 0.01653159 34271 1180224000 2007.05.27 00:00 0.88330000 0.88280000 0.87460000 0.88870000 0.91060341 0.01902808 31569 1180828800 2007.06.03 00:00 0.88330000 0.89410000 0.87850000 0.89890000 0.90903166 0.01974216 43331 1181433600 2007.06.10 00:00 0.89550000 0.89920000 0.88820000 0.90080000 0.90809531 0.02024588 37317 1182038400 2007.06.17 00:00 0.89600000 0.90460000 0.89600000 0.91150000 0.90776242 0.02028028 34130 1182643200 2007.06.24 00:00 0.90570000 0.90290000 0.89010000 0.91050000 0.90729933 0.02049122 44471 1183248000 2007.07.01 00:00 0.90210000 0.89950000 0.89700000 0.91030000 0.90655654 0.02078764 33129 1183852800 2007.07.08 00:00 0.89990000 0.91110000 0.89720000 0.91390000 0.90698925 0.02049840 40707 1184457600 2007.07.15 00:00 0.91240000 0.92170000 0.90790000 0.92180000 0.90839027 0.02005625 37730 1185062400 2007.07.22 00:00 0.92170000 0.90460000 0.90390000 0.92690000 0.90802930 0.02014572 55566 1185667200 2007.07.29 00:00 0.90500000 0.90180000 0.89780000 0.91730000 0.90743603 0.01943454 67141 1186272000 2007.08.05 00:00 0.90120000 0.88980000 0.88660000 0.90770000 0.90575641 0.01923439 59956 1186876800 2007.08.12 00:00 0.89020000 0.84640000 0.82680000 0.89590000 0.90010342 0.02332489 100670 1187481600 2007.08.19 00:00 0.84410000 0.86960000 0.83740000 0.86990000 0.89719833 0.02324415 92259 1188086400 2007.08.26 00:00 0.87170000 0.86390000 0.85710000 0.87510000 0.89402706 0.02218601 75034 1188691200 2007.09.02 00:00 0.86100000 0.87150000 0.85960000 0.87340000 0.89188163 0.02050669 54195 1189296000 2007.09.09 00:00 0.87110000 0.86760000 0.86170000 0.87400000 0.88956909 0.01996273 63770 1189900800 2007.09.16 00:00 0.86680000 0.86490000 0.85090000 0.87370000 0.88721965 0.02042987 67551 1190505600 2007.09.23 00:00 0.86660000 0.88240000 0.86300000 0.88420000 0.88676064 0.01870595 59614 1191110400 2007.09.30 00:00 0.88200000 0.88080000 0.87480000 0.88910000 0.88619296 0.01862683 63293 1191715200 2007.10.07 00:00 0.88150000 0.87880000 0.87640000 0.88700000 0.88548887 0.01872627 55868 1192320000 2007.10.14 00:00 0.87920000 0.86040000 0.85830000 0.88310000 0.88309945 0.01972017 76446 1192924800 2007.10.21 00:00 0.85910000 0.88310000 0.85550000 0.88320000 0.88309950 0.01956615 79524 1193529600 2007.10.28 00:00 0.88330000 0.86190000 0.85550000 0.88930000 0.88108050 0.01993721 82813 1194134400 2007.11.04 00:00 0.86120000 0.86020000 0.84880000 0.86890000 0.87909188 0.01989585 96700 1194739200 2007.11.11 00:00 0.85590000 0.86810000 0.84250000 0.87520000 0.87804504 0.01937256 118776 1195344000 2007.11.18 00:00 0.87540000 0.86740000 0.85360000 0.87780000 0.87703122 0.01893349 92979 1195948800 2007.11.25 00:00 0.86870000 0.88280000 0.85780000 0.88790000 0.87758063 0.01741031 93534 1196553600 2007.12.02 00:00 0.88220000 0.88160000 0.87450000 0.88790000 0.87796343 0.01446366 71421 1197158400 2007.12.09 00:00 0.87760000 0.87570000 0.87310000 0.89860000 0.87774786 0.01310942 71891 1197763200 2007.12.16 00:00 0.87750000 0.86020000 0.85490000 0.88070000 0.87607664 0.01175083 68763 1198368000 2007.12.23 00:00 0.86040000 0.85770000 0.85350000 0.86380000 0.87432648 0.01116773 34140 1198972800 2007.12.30 00:00 0.86050000 0.87110000 0.85740000 0.88000000 0.87401920 0.00916394 45878 1199577600 2008.01.06 00:00 0.87310000 0.90820000 0.87060000 0.91350000 0.87727451 0.01274595 77447 1200182400 2008.01.13 00:00 0.90640000 0.90380000 0.89420000 0.91790000 0.87980075 0.01447584 94856 1200787200 2008.01.20 00:00 0.90160000 0.88630000 0.88060000 0.90510000 0.88041973 0.01464095 102756 1201392000 2008.01.27 00:00 0.88620000 0.89850000 0.87850000 0.90350000 0.88214166 0.01543624 67813 1201996800 2008.02.03 00:00 0.89800000 0.89480000 0.88890000 0.90830000 0.88334721 0.01556942 69054 1202601600 2008.02.10 00:00 0.89550000 0.91490000 0.89170000 0.91620000 0.88635224 0.01795549 56695 1203206400 2008.02.17 00:00 0.91650000 0.93830000 0.91480000 0.93830000 0.89129965 0.02272666 60415 1203811200 2008.02.24 00:00 0.93540000 0.91660000 0.91260000 0.93680000 0.89370920 0.02405999 68022 1204416000 2008.03.02 00:00 0.91930000 0.91770000 0.90920000 0.93160000 0.89599404 0.02420809 76284 1205020800 2008.03.09 00:00 0.91720000 0.92380000 0.90980000 0.93800000 0.89864223 0.02564939 70144 1205625600 2008.03.16 00:00 0.92710000 0.92290000 0.91020000 0.93520000 0.90095249 0.02556154 83242 1206230400 2008.03.23 00:00 0.92390000 0.93690000 0.92030000 0.94370000 0.90437606 0.02604030 67703 1206835200 2008.03.30 00:00 0.93660000 0.92990000 0.91530000 0.94010000 0.90680692 0.02597513 68515 1207440000 2008.04.06 00:00 0.93000000 0.95060000 0.92430000 0.95260000 0.91097769 0.02714727 43331 1208044800 2008.04.13 00:00 0.95140000 0.93870000 0.93370000 0.95150000 0.91361791 0.02769101 59884 1208649600 2008.04.20 00:00 0.93720000 0.94680000 0.93620000 0.96950000 0.91677811 0.02838179 62268 1209254400 2008.04.27 00:00 0.94640000 0.95390000 0.94080000 0.95590000 0.92031352 0.02872577 54784 1209859200 2008.05.04 00:00 0.95410000 0.94810000 0.94350000 0.96110000 0.92295985 0.02650420 56445 1210464000 2008.05.11 00:00 0.94590000 0.95410000 0.92930000 0.95510000 0.92592558 0.02340489 60309 1211068800 2008.05.18 00:00 0.95670000 0.94860000 0.94030000 0.95680000 0.92808505 0.02060707 50869 1211673600 2008.05.25 00:00 0.94850000 0.94910000 0.94010000 0.95610000 0.93008647 0.02069894 50361 1212278400 2008.06.01 00:00 0.94960000 0.98090000 0.94550000 0.98230000 0.93492586 0.02285564 61548 1212883200 2008.06.08 00:00 0.97900000 0.96570000 0.95260000 0.98360000 0.93785673 0.02122822 61019 1213488000 2008.06.15 00:00 0.96590000 0.97010000 0.95700000 0.97330000 0.94092752 0.02051099 50618 1214092800 2008.06.22 00:00 0.96970000 0.97030000 0.96440000 0.97440000 0.94372490 0.01867280 44875 1214697600 2008.06.29 00:00 0.97070000 0.98230000 0.96850000 0.98300000 0.94739872 0.01920982 51856 1215302400 2008.07.06 00:00 0.98200000 0.97430000 0.96320000 0.98200000 0.94996074 0.01997718 49267 1215907200 2008.07.13 00:00 0.97840000 0.97550000 0.97240000 0.98410000 0.95239305 0.01928732 45619 1216512000 2008.07.20 00:00 0.97820000 0.97450000 0.96590000 0.98230000 0.95449848 0.01817534 56388 1217116800 2008.07.27 00:00 0.97360000 0.95400000 0.95280000 0.98120000 0.95445100 0.01683492 59586 1217721600 2008.08.03 00:00 0.95360000 0.94880000 0.94030000 0.96570000 0.95391281 0.01545886 64783 1218326400 2008.08.10 00:00 0.94360000 0.91620000 0.91460000 0.95340000 0.95032112 0.01810979 76784 1218931200 2008.08.17 00:00 0.91820000 0.90820000 0.90430000 0.92880000 0.94630958 0.02130133 69134 1219536000 2008.08.24 00:00 0.90780000 0.91140000 0.89170000 0.91290000 0.94298486 0.02394003 67529 1220140800 2008.08.31 00:00 0.90980000 0.86380000 0.85730000 0.91240000 0.93544344 0.03233939 81519 1220745600 2008.09.07 00:00 0.87670000 0.87270000 0.84960000 0.88250000 0.92946788 0.03741108 97915 1221350400 2008.09.14 00:00 0.87040000 0.87640000 0.83880000 0.88120000 0.92441379 0.04080808 125601 1221955200 2008.09.21 00:00 0.87570000 0.85740000 0.85370000 0.88080000 0.91803153 0.04552260 93068 1222560000 2008.09.28 00:00 0.85610000 0.83640000 0.82860000 0.86270000 0.91025710 0.05114136 102532 1223164800 2008.10.05 00:00 0.83520000 0.76320000 0.71660000 0.83730000 0.89625166 0.06452896 161310 1223769600 2008.10.12 00:00 0.78450000 0.81780000 0.77140000 0.82910000 0.88878007 0.06843190 154136 1224374400 2008.10.19 00:00 0.82150000 0.78870000 0.76620000 0.84900000 0.87924864 0.07201299 137616 1224979200 2008.10.26 00:00 0.78950000 0.80090000 0.77600000 0.83180000 0.87178686 0.07387004 153955 1225584000 2008.11.02 00:00 0.80730000 0.80270000 0.78320000 0.81880000 0.86520716 0.07410914 131593 1226188800 2008.11.09 00:00 0.80730000 0.80090000 0.78190000 0.82200000 0.85908267 0.07335804 125604 1226793600 2008.11.16 00:00 0.78850000 0.80460000 0.78410000 0.81150000 0.85389384 0.07025687 125082 1227398400 2008.11.23 00:00 0.80260000 0.80900000 0.78530000 0.81490000 0.84961824 0.06646762 109396 1228003200 2008.11.30 00:00 0.80790000 0.82330000 0.78910000 0.82840000 0.84711174 0.06083809 104886 1228608000 2008.12.07 00:00 0.82430000 0.82680000 0.80960000 0.83890000 0.84517729 0.05405719 109484 1229212800 2008.12.14 00:00 0.82650000 0.83440000 0.81390000 0.84910000 0.84415088 0.04829929 112596 1229817600 2008.12.21 00:00 0.83070000 0.83810000 0.82130000 0.83960000 0.84357461 0.04218902 41807 1230422400 2008.12.28 00:00 0.83700000 0.86160000 0.83010000 0.86290000 0.84529131 0.03956155 53201 1231027200 2009.01.04 00:00 0.85800000 0.83620000 0.83060000 0.86830000 0.84442547 0.03671404 103537 1231632000 2009.01.11 00:00 0.83010000 0.83920000 0.80820000 0.84170000 0.84392781 0.03329582 116589 1232236800 2009.01.18 00:00 0.84070000 0.80790000 0.80690000 0.84800000 0.84049659 0.03217191 111344 1232841600 2009.01.25 00:00 0.80740000 0.77900000 0.77750000 0.82210000 0.83463977 0.03113067 101528 1233446400 2009.02.01 00:00 0.78170000 0.82880000 0.77240000 0.83600000 0.83408360 0.02941523 101888 1234051200 2009.02.08 00:00 0.82320000 0.81200000 0.80290000 0.83480000 0.83198040 0.02808961 107625 1234656000 2009.02.15 00:00 0.80810000 0.80700000 0.79890000 0.81510000 0.82960132 0.02720030 88652 1235260800 2009.02.22 00:00 0.80610000 0.81330000 0.79790000 0.81820000 0.82804881 0.02224316 102250 1235865600 2009.03.01 00:00 0.81620000 0.82370000 0.80510000 0.83530000 0.82763464 0.02194066 104109 1236470400 2009.03.08 00:00 0.82250000 0.83630000 0.81850000 0.84480000 0.82845991 0.02058675 103955 1237075200 2009.03.15 00:00 0.83250000 0.84980000 0.83250000 0.85700000 0.83049230 0.02097839 99719 1237680000 2009.03.22 00:00 0.85450000 0.85670000 0.85190000 0.86560000 0.83298827 0.02173263 98897 1238284800 2009.03.29 00:00 0.85390000 0.88010000 0.84620000 0.89330000 0.83747510 0.02435559 99598 1238889600 2009.04.05 00:00 0.87990000 0.88290000 0.87350000 0.88750000 0.84180128 0.02656646 80413 1239494400 2009.04.12 00:00 0.89090000 0.87550000 0.86510000 0.89350000 0.84501068 0.02754403 90426 1240099200 2009.04.19 00:00 0.87940000 0.87360000 0.86060000 0.88160000 0.84773348 0.02864916 97566 1240704000 2009.04.26 00:00 0.87430000 0.86570000 0.85460000 0.87760000 0.84944457 0.02905321 106565 1241308800 2009.05.03 00:00 0.86860000 0.88230000 0.86570000 0.88790000 0.85257366 0.03066091 100906 1241913600 2009.05.10 00:00 0.88410000 0.88380000 0.87760000 0.89200000 0.85554760 0.03215013 108269 1242518400 2009.05.17 00:00 0.88170000 0.87800000 0.87710000 0.89870000 0.85768592 0.03322894 110469 1243123200 2009.05.24 00:00 0.87530000 0.87410000 0.86890000 0.88120000 0.85924917 0.03359893 96851 1243728000 2009.05.31 00:00 0.87660000 0.88740000 0.87210000 0.89320000 0.86193020 0.03472403 123322 1244332800 2009.06.07 00:00 0.89030000 0.90880000 0.87530000 0.91120000 0.86639399 0.03538312 112383 1244937600 2009.06.14 00:00 0.90540000 0.91420000 0.89260000 0.91630000 0.87094694 0.03237009 115707 1245542400 2009.06.21 00:00 0.91320000 0.93090000 0.90110000 0.93130000 0.87665676 0.03490880 128229 1246147200 2009.06.28 00:00 0.93000000 0.92640000 0.91750000 0.93910000 0.88139421 0.03456748 94455 1246752000 2009.07.05 00:00 0.92270000 0.90630000 0.90120000 0.92870000 0.88376619 0.03119853 109929 1247356800 2009.07.12 00:00 0.90480000 0.89440000 0.89110000 0.90750000 0.88477893 0.02713398 98972 1247961600 2009.07.19 00:00 0.89350000 0.88390000 0.87940000 0.90480000 0.88469523 0.02344630 85256 1248566400 2009.07.26 00:00 0.88860000 0.90070000 0.88570000 0.90100000 0.88621949 0.02093720 87125 1249171200 2009.08.02 00:00 0.89950000 0.90410000 0.89490000 0.91080000 0.88792240 0.01940073 91007 1249776000 2009.08.09 00:00 0.90300000 0.91280000 0.90190000 0.91960000 0.89029169 0.01840506 85040 1250380800 2009.08.16 00:00 0.91170000 0.90130000 0.89830000 0.91380000 0.89134010 0.01822611 96146 1250985600 2009.08.23 00:00 0.90430000 0.91850000 0.89830000 0.91970000 0.89392676 0.01863861 86066 1251590400 2009.08.30 00:00 0.91820000 0.92460000 0.90960000 0.92760000 0.89684802 0.01894073 91895 1252195200 2009.09.06 00:00 0.92510000 0.93030000 0.91960000 0.93420000 0.90003392 0.01920068 79306 1252800000 2009.09.13 00:00 0.92850000 0.92710000 0.92440000 0.93660000 0.90261164 0.01816589 83640 1253404800 2009.09.20 00:00 0.92690000 0.94360000 0.92490000 0.94880000 0.90651530 0.01923483 92750 1254009600 2009.09.27 00:00 0.94700000 0.93440000 0.93410000 0.95210000 0.90917098 0.01926457 95812 1254614400 2009.10.04 00:00 0.93530000 0.94360000 0.93440000 0.95750000 0.91244994 0.01910562 82831 1255219200 2009.10.11 00:00 0.94330000 0.95180000 0.93330000 0.95450000 0.91619756 0.01862632 90592 1255824000 2009.10.18 00:00 0.94910000 0.96990000 0.94850000 0.97510000 0.92131208 0.02056257 91181 1256428800 2009.10.25 00:00 0.96810000 0.97340000 0.96640000 0.98370000 0.92627283 0.02329244 100780 1257033600 2009.11.01 00:00 0.97190000 0.98650000 0.95780000 0.98700000 0.93200875 0.02696519 81874 1257638400 2009.11.08 00:00 0.98920000 0.98100000 0.97020000 0.99120000 0.93667459 0.02967777 67230 1258243200 2009.11.15 00:00 0.98350000 0.97910000 0.97080000 0.98460000 0.94071510 0.03175781 69214 1258848000 2009.11.22 00:00 0.97890000 0.96310000 0.95430000 0.98080000 0.94284700 0.03159379 75375 1259452800 2009.11.29 00:00 0.96510000 0.96700000 0.96000000 0.97910000 0.94514728 0.03048161 74917 1260057600 2009.12.06 00:00 0.96410000 0.96610000 0.95420000 0.96800000 0.94714278 0.02779026 77123 1260662400 2009.12.13 00:00 0.96630000 0.94890000 0.94400000 0.97170000 0.94731014 0.02578561 77008 1261267200 2009.12.20 00:00 0.95010000 0.92690000 0.91970000 0.95080000 0.94536631 0.02443088 48132 1261872000 2009.12.27 00:00 0.92830000 0.94010000 0.92340000 0.94620000 0.94486476 0.02343037 38509 1262476800 2010.01.03 00:00 0.94510000 0.95190000 0.93620000 0.95420000 0.94553478 0.02117233 75345 1263081600 2010.01.10 00:00 0.95890000 0.95050000 0.94690000 0.96130000 0.94600766 0.02015264 78854 1263686400 2010.01.17 00:00 0.94860000 0.95250000 0.94460000 0.95750000 0.94662598 0.01937381 76028 1264291200 2010.01.24 00:00 0.95560000 0.94560000 0.94440000 0.96060000 0.94652827 0.01907212 84957 1264896000 2010.01.31 00:00 0.94180000 0.92770000 0.92260000 0.94750000 0.94473510 0.01992088 96119 1265500800 2010.02.07 00:00 0.92690000 0.93240000 0.92500000 0.94130000 0.94356033 0.02071207 85625 1266105600 2010.02.14 00:00 0.93340000 0.93430000 0.93000000 0.94300000 0.94267839 0.02119809 64070 1266710400 2010.02.21 00:00 0.93570000 0.94300000 0.93230000 0.94730000 0.94270902 0.02118002 74738 1267315200 2010.02.28 00:00 0.94480000 0.93540000 0.92520000 0.94680000 0.94201292 0.02151763 73676 1267920000 2010.03.07 00:00 0.93360000 0.93190000 0.93020000 0.94160000 0.94104979 0.02119300 59884 1268524800 2010.03.14 00:00 0.93400000 0.93050000 0.92520000 0.93770000 0.94004505 0.02051374 58871 1269129600 2010.03.21 00:00 0.92980000 0.92720000 0.92570000 0.93620000 0.93882171 0.01841395 65196 1269734400 2010.03.28 00:00 0.92820000 0.92870000 0.92530000 0.93850000 0.93785774 0.01632263 51803 1270339200 2010.04.04 00:00 0.92780000 0.93630000 0.92030000 0.93900000 0.93770938 0.01351867 50696 1270944000 2010.04.11 00:00 0.94020000 0.93720000 0.92600000 0.94130000 0.93766087 0.01228113 57996 1271548800 2010.04.18 00:00 0.93440000 0.92560000 0.91750000 0.94420000 0.93651221 0.01089117 68582 1272153600 2010.04.25 00:00 0.92530000 0.93940000 0.92410000 0.94310000 0.93678724 0.00865476 68056 1272758400 2010.05.02 00:00 0.93950000 0.92490000 0.92050000 0.94580000 0.93565512 0.00862322 106921 1273363200 2010.05.09 00:00 0.93220000 0.91370000 0.88800000 0.93320000 0.93356416 0.00990460 99553 1273968000 2010.05.16 00:00 0.91450000 0.88060000 0.86470000 0.91720000 0.92851995 0.01582974 147457 1274572800 2010.05.23 00:00 0.88190000 0.89100000 0.87170000 0.89660000 0.92494662 0.01768722 130306 1275177600 2010.05.30 00:00 0.88970000 0.87150000 0.86670000 0.89220000 0.91985647 0.02131323 101002 1275782400 2010.06.06 00:00 0.87120000 0.87870000 0.85770000 0.88010000 0.91593681 0.02271804 109183 1276387200 2010.06.13 00:00 0.87980000 0.88810000 0.87810000 0.89460000 0.91328568 0.02310033 81447 1276992000 2010.06.20 00:00 0.89800000 0.90600000 0.89280000 0.91100000 0.91259181 0.02307953 90241 1277596800 2010.06.27 00:00 0.90310000 0.89490000 0.88730000 0.90720000 0.91090687 0.02329882 94247 1278201600 2010.07.04 00:00 0.89360000 0.90640000 0.88680000 0.91620000 0.91047765 0.02279914 78740 1278806400 2010.07.11 00:00 0.90550000 0.91690000 0.89840000 0.91990000 0.91108930 0.02158626 78106 1279411200 2010.07.18 00:00 0.91490000 0.92900000 0.91270000 0.93070000 0.91279508 0.02119204 85768 1280016000 2010.07.25 00:00 0.92950000 0.92990000 0.92050000 0.93530000 0.91442412 0.02116691 77701 1280620800 2010.08.01 00:00 0.93120000 0.94390000 0.92390000 0.94580000 0.91723135 0.02217329 69443 1281225600 2010.08.08 00:00 0.94380000 0.92910000 0.92870000 0.94600000 0.91836170 0.02243299 75101 1281830400 2010.08.15 00:00 0.93020000 0.93520000 0.92080000 0.93940000 0.91996534 0.02299793 79662 1282435200 2010.08.22 00:00 0.93010000 0.94550000 0.92900000 0.94910000 0.92239722 0.02410952 77882 1283040000 2010.08.29 00:00 0.94610000 0.95240000 0.94040000 0.96150000 0.92525462 0.02578736 73340 1283644800 2010.09.05 00:00 0.95180000 0.95870000 0.94550000 0.96110000 0.92843990 0.02801753 63872 1284249600 2010.09.12 00:00 0.96050000 0.96520000 0.95750000 0.96980000 0.93194086 0.03051781 71124 1284854400 2010.09.19 00:00 0.96790000 0.98370000 0.96710000 0.98670000 0.93687030 0.03456553 77909 1285459200 2010.09.26 00:00 0.98450000 0.99210000 0.98080000 1.00200000 0.94213027 0.03838778 76477 1286064000 2010.10.03 00:00 0.99090000 0.99680000 0.97860000 1.00130000 0.94733691 0.03974138 77951 1286668800 2010.10.10 00:00 0.99940000 1.00050000 0.98870000 1.00330000 0.95240006 0.04123298 73108 1287273600 2010.10.17 00:00 1.00450000 1.00750000 0.99750000 1.01200000 0.95764768 0.04062817 92445 1287878400 2010.10.24 00:00 1.01200000 0.99900000 0.99070000 1.01530000 0.96158599 0.03883069 81629 1288483200 2010.10.31 00:00 1.00390000 1.01500000 0.99880000 1.02040000 0.96667304 0.03833319 72164 1289088000 2010.11.07 00:00 1.01560000 0.99530000 0.99140000 1.01780000 0.96939942 0.03702681 86687 1289692800 2010.11.14 00:00 0.99940000 1.00300000 0.99010000 1.01040000 0.97259947 0.03444839 76165 1290297600 2010.11.21 00:00 1.00370000 0.98330000 0.98020000 1.00850000 0.97361857 0.03132841 76802 1290902400 2010.11.28 00:00 0.98400000 0.99510000 0.97340000 0.99720000 0.97566442 0.02916107 93489 1291507200 2010.12.05 00:00 0.99310000 0.99400000 0.98580000 0.99910000 0.97741067 0.02755483 75340 1292112000 2010.12.12 00:00 0.99380000 1.00060000 0.98770000 1.00770000 0.97961918 0.02583870 64740 1292716800 2010.12.19 00:00 1.00050000 1.00970000 0.99860000 1.02350000 0.98248402 0.02524752 49884 1293321600 2010.12.26 00:00 1.00870000 1.01690000 1.00840000 1.01990000 0.98576173 0.02306931 46584 1293926400 2011.01.02 00:00 1.01450000 0.98800000 0.98300000 1.01640000 0.98597490 0.02007010 202352 1294531200 2011.01.09 00:00 0.98580000 0.97880000 0.97010000 0.99100000 0.98529157 0.01821736 204438 1295136000 2011.01.16 00:00 0.97880000 0.98510000 0.97470000 0.99930000 0.98527333 0.01667567 218338 1295740800 2011.01.23 00:00 0.98130000 0.99350000 0.98010000 0.99540000 0.98605682 0.01520804 240880 1296345600 2011.01.30 00:00 0.99050000 1.00190000 0.98870000 1.01080000 0.98756570 0.01383356 214086 1296950400 2011.02.06 00:00 1.00070000 0.98850000 0.98800000 1.01240000 0.98765468 0.01374598 201996 1297555200 2011.02.13 00:00 0.98740000 0.99990000 0.98320000 1.00140000 0.98882090 0.01317489 188432 1298160000 2011.02.20 00:00 0.99850000 0.99540000 0.98430000 0.99970000 0.98944748 0.01272841 189967 1298764800 2011.02.27 00:00 0.99300000 0.98470000 0.97910000 0.99590000 0.98899534 0.01280033 185539 1299369600 2011.03.06 00:00 0.98710000 0.98540000 0.97190000 0.98810000 0.98865293 0.01233092 195267 1299974400 2011.03.13 00:00 0.98690000 0.98270000 0.96260000 0.98760000 0.98808598 0.01248227 354889 1300579200 2011.03.20 00:00 0.98030000 1.00650000 0.97860000 1.00720000 0.98983970 0.01083604 245459 1301184000 2011.03.27 00:00 1.00340000 1.00130000 0.99700000 1.01180000 0.99093115 0.01063225 221919 1301788800 2011.04.03 00:00 1.00170000 1.00810000 0.99380000 1.00880000 0.99256628 0.01048647 231538 1302393600 2011.04.10 00:00 1.00870000 1.01360000 1.00010000 1.01710000 0.99456949 0.01077527 304267 1302998400 2011.04.17 00:00 1.01230000 1.02460000 1.00330000 1.02560000 0.99742954 0.01224622 236304 1303603200 2011.04.24 00:00 1.02250000 1.03700000 1.01880000 1.04420000 1.00119816 0.01488865 270964 1304208000 2011.05.01 00:00 1.03630000 1.03360000 1.02110000 1.04410000 1.00428405 0.01673927 479126 1304812800 2011.05.08 00:00 1.03500000 1.02390000 1.02020000 1.04110000 1.00615223 0.01755688 357408 1305417600 2011.05.15 00:00 1.02440000 1.03790000 1.02190000 1.04000000 1.00917583 0.01944027 479176 1306022400 2011.05.22 00:00 1.03650000 1.04280000 1.02470000 1.04670000 1.01237813 0.02099909 479730 1306627200 2011.05.29 00:00 1.04870000 1.04730000 1.03040000 1.05080000 1.01570402 0.02178394 411037 1307232000 2011.06.05 00:00 1.04800000 1.03220000 1.02960000 1.05550000 1.01727507 0.02133767 435504 1307836800 2011.06.12 00:00 1.03100000 1.04020000 1.02880000 1.04230000 1.01945840 0.02169658 456479 1308441600 2011.06.19 00:00 1.04060000 1.03660000 1.02340000 1.04100000 1.02109093 0.02199128 447277 1309046400 2011.06.26 00:00 1.03410000 1.03230000 1.02850000 1.04000000 1.02215846 0.02106867 450709 1309651200 2011.07.03 00:00 1.03710000 1.03710000 1.03620000 1.03710000 1.02358146 0.02092825 4 1310256000 2011.07.10 00:00 1.02950000 1.01380000 1.01380000 1.03520000 1.02264990 0.01998182 477876 1310860800 2011.07.17 00:00 1.01410000 1.02800000 1.01270000 1.03330000 1.02315943 0.01812037 387750 1311465600 2011.07.24 00:00 1.02820000 1.05010000 1.02480000 1.05380000 1.02572520 0.01681940 383118 1312070400 2011.07.31 00:00 1.04970000 1.02510000 1.02060000 1.05330000 1.02566566 0.01380939 539414 1312675200 2011.08.07 00:00 1.02320000 1.02200000 0.99160000 1.02650000 1.02531655 0.01325583 652171 1313280000 2011.08.14 00:00 1.02900000 1.02990000 1.02280000 1.03790000 1.02575306 0.01197191 358918 1313884800 2011.08.21 00:00 1.02830000 1.03710000 1.02730000 1.04300000 1.02683373 0.01101352 365534 1314489600 2011.08.28 00:00 1.03720000 1.04860000 1.03540000 1.05020000 1.02890670 0.01052593 396702 1315094400 2011.09.04 00:00 1.04640000 1.04340000 1.03770000 1.05170000 1.03028702 0.01027649 453765 1315699200 2011.09.11 00:00 1.04000000 1.01320000 1.01020000 1.04150000 1.02865968 0.01148419 528838 1316304000 2011.09.18 00:00 1.01140000 1.00490000 0.99860000 1.02400000 1.02639686 0.01343794 574553 1316908800 2011.09.25 00:00 1.00810000 1.01460000 0.99810000 1.01800000 1.02527335 0.01416869 275183 1317513600 2011.10.02 00:00 1.01240000 1.01500000 0.99370000 1.01900000 1.02429493 0.01447940 614433 1318118400 2011.10.09 00:00 1.01300000 1.04400000 1.01210000 1.04640000 1.02617161 0.01382622 506449 1318723200 2011.10.16 00:00 1.04370000 1.04430000 1.03650000 1.04540000 1.02789812 0.01314900 527159 1319328000 2011.10.23 00:00 1.04360000 1.06090000 1.04030000 1.06650000 1.03104116 0.01449743 388825 1319932800 2011.10.30 00:00 1.06070000 1.05680000 1.04150000 1.06370000 1.03349438 0.01536648 504302 1320537600 2011.11.06 00:00 1.05800000 1.03780000 1.03100000 1.05870000 1.03390444 0.01540104 459375 1321142400 2011.11.13 00:00 1.04260000 1.02820000 1.02590000 1.04580000 1.03336116 0.01541818 510801 1321747200 2011.11.20 00:00 1.02790000 1.01630000 1.01090000 1.02890000 1.03173629 0.01577394 449274 1322352000 2011.11.27 00:00 1.02350000 1.04100000 1.02150000 1.05210000 1.03261854 0.01534488 282186 1322956800 2011.12.04 00:00 1.04190000 1.03910000 1.03070000 1.04590000 1.03323583 0.01535090 454754 1323561600 2011.12.11 00:00 1.04020000 1.03600000 1.02550000 1.04070000 1.03349908 0.01490144 429202 1324166400 2011.12.18 00:00 1.03420000 1.03560000 1.02610000 1.04490000 1.03369917 0.01479230 415774 1324771200 2011.12.25 00:00 1.03440000 1.04210000 1.02910000 1.04470000 1.03449925 0.01466124 208890 1325376000 2012.01.01 00:00 1.04240000 1.05160000 1.03870000 1.05200000 1.03612789 0.01509395 323065 1325980800 2012.01.08 00:00 1.04860000 1.05580000 1.04440000 1.05660000 1.03800142 0.01579226 396126 1326585600 2012.01.15 00:00 1.05410000 1.06220000 1.04850000 1.06270000 1.04030605 0.01680295 392114 1327190400 2012.01.22 00:00 1.06340000 1.06750000 1.05500000 1.06880000 1.04289595 0.01832216 386782 1327795200 2012.01.29 00:00 1.06470000 1.06970000 1.05900000 1.07350000 1.04544872 0.01851649 398762 1328400000 2012.02.05 00:00 1.06940000 1.06860000 1.06570000 1.07830000 1.04765360 0.01723758 533339 1329004800 2012.02.12 00:00 1.06990000 1.06640000 1.06460000 1.07510000 1.04943897 0.01630326 625105 1329609600 2012.02.19 00:00 1.06920000 1.06850000 1.05970000 1.07230000 1.05125431 0.01507642 518293 1330214400 2012.02.26 00:00 1.06870000 1.06110000 1.06040000 1.07650000 1.05219199 0.01522678 492034 1330819200 2012.03.04 00:00 1.06260000 1.04750000 1.04640000 1.06330000 1.05174514 0.01512117 470504 1331424000 2012.03.11 00:00 1.04660000 1.05000000 1.03370000 1.05080000 1.05157893 0.01496960 436529 1332028800 2012.03.18 00:00 1.04990000 1.04360000 1.03100000 1.05200000 1.05081904 0.01494057 441569 1332633600 2012.03.25 00:00 1.04430000 1.03300000 1.03120000 1.04870000 1.04912198 0.01509876 476674 1333238400 2012.04.01 00:00 1.03910000 1.02740000 1.01830000 1.04060000 1.04705322 0.01529948 403078 1333843200 2012.04.08 00:00 1.02680000 1.03660000 1.02290000 1.04080000 1.04605768 0.01412219 321502 1334448000 2012.04.15 00:00 1.03630000 1.03010000 1.02460000 1.03780000 1.04453790 0.01496754 330105 1335052800 2012.04.22 00:00 1.02880000 1.02640000 1.01550000 1.03130000 1.04281048 0.01604201 345343 1335657600 2012.04.29 00:00 1.02590000 1.01370000 1.01030000 1.03020000 1.04003805 0.01825208 291513 1336262400 2012.05.06 00:00 1.01100000 1.00240000 1.00010000 1.01600000 1.03645348 0.02144951 283074 1336867200 2012.05.13 00:00 1.00130000 1.00590000 0.99820000 1.01120000 1.03354362 0.02366172 278976 1337472000 2012.05.20 00:00 1.00550000 1.00420000 0.99550000 1.00920000 1.03074899 0.02533516 293649 1338076800 2012.05.27 00:00 1.00750000 1.00970000 0.99730000 1.01150000 1.02874433 0.02593554 326743 1338681600 2012.06.03 00:00 1.00790000 1.01800000 1.00530000 1.02500000 1.02772106 0.02532699 365250 1339286400 2012.06.10 00:00 1.02090000 1.02880000 1.01650000 1.03220000 1.02782381 0.02368105 332493 1339891200 2012.06.17 00:00 1.03180000 1.03110000 1.02980000 1.04010000 1.02813583 0.02168201 340621 1340496000 2012.06.24 00:00 1.03180000 1.04170000 1.02780000 1.04550000 1.02942766 0.01970631 332964 1341100800 2012.07.01 00:00 1.04270000 1.04120000 1.03810000 1.04470000 1.03054883 0.01801529 288463 1341705600 2012.07.08 00:00 1.04050000 1.03680000 1.03200000 1.04640000 1.03114418 0.01600440 292007 1342310400 2012.07.15 00:00 1.03860000 1.05090000 1.03600000 1.05170000 1.03302569 0.01557513 276063 1342915200 2012.07.22 00:00 1.05030000 1.05170000 1.04110000 1.05310000 1.03480419 0.01632358 323092 1343520000 2012.07.29 00:00 1.05170000 1.05810000 1.04950000 1.05850000 1.03702284 0.01761303 296027 1344124800 2012.08.05 00:00 1.05870000 1.04820000 1.04360000 1.05980000 1.03808733 0.01818855 253168 1344729600 2012.08.12 00:00 1.04620000 1.03030000 1.02930000 1.04740000 1.03734568 0.01790562 216548 1345334400 2012.08.19 00:00 1.03160000 1.03190000 1.02990000 1.04330000 1.03682705 0.01759768 203520 1345939200 2012.08.26 00:00 1.03390000 1.01840000 1.01710000 1.03410000 1.03507209 0.01738313 164464 1346544000 2012.09.02 00:00 1.01530000 1.01680000 1.00540000 1.01830000 1.03333189 0.01723729 189583 1347148800 2012.09.09 00:00 1.01270000 1.02520000 1.00790000 1.02730000 1.03255742 0.01705158 178685 1347753600 2012.09.16 00:00 1.02330000 1.02080000 1.01560000 1.02490000 1.03143767 0.01650123 208497 1348358400 2012.09.23 00:00 1.01930000 1.02050000 1.01530000 1.02690000 1.03039599 0.01527029 204021 1348963200 2012.09.30 00:00 1.01960000 0.99640000 0.99460000 1.02030000 1.02715827 0.01620603 202274 1349568000 2012.10.07 00:00 0.99260000 1.00220000 0.99240000 1.00910000 1.02478130 0.01677866 182256 1350172800 2012.10.14 00:00 1.00340000 1.02570000 1.00020000 1.02650000 1.02486879 0.01641141 201809 1350777600 2012.10.21 00:00 1.02550000 1.03450000 1.01620000 1.03540000 1.02578605 0.01618685 227524 1351382400 2012.10.28 00:00 1.03400000 1.02880000 1.02850000 1.03910000 1.02607309 0.01610453 144858 1351987200 2012.11.04 00:00 1.02940000 1.03980000 1.02880000 1.04280000 1.02738042 0.01601105 323191 1352592000 2012.11.11 00:00 1.03980000 1.03500000 1.03270000 1.04700000 1.02810609 0.01564515 191486 1353196800 2012.11.18 00:00 1.03530000 1.03780000 1.03130000 1.03910000 1.02902932 0.01540609 145628 1353801600 2012.11.25 00:00 1.03780000 1.03700000 1.03380000 1.04110000 1.02978843 0.01535735 158487 1354406400 2012.12.02 00:00 1.03520000 1.03780000 1.03240000 1.04290000 1.03055144 0.01474003 148852 1355011200 2012.12.09 00:00 1.03530000 1.04150000 1.03260000 1.04280000 1.03159416 0.01430116 126826 1355616000 2012.12.16 00:00 1.04050000 1.03370000 1.03240000 1.04210000 1.03179472 0.01307871 158105 1356220800 2012.12.23 00:00 1.03310000 1.03410000 1.02680000 1.03480000 1.03201427 0.01264259 73253 1356825600 2012.12.30 00:00 1.03310000 1.03450000 1.02860000 1.03730000 1.03225100 0.01273318 107499 1357430400 2013.01.06 00:00 1.03360000 1.03780000 1.03270000 1.04420000 1.03277948 0.01298189 166928 1358035200 2013.01.13 00:00 1.03790000 1.04210000 1.03600000 1.04340000 1.03366715 0.01303284 171440 1358640000 2013.01.20 00:00 1.04220000 1.04870000 1.04140000 1.05470000 1.03509885 0.01332251 165461 1359244800 2013.01.27 00:00 1.04830000 1.03700000 1.03440000 1.05190000 1.03527991 0.01319790 161066 1359849600 2013.02.03 00:00 1.03880000 1.03550000 1.02400000 1.04350000 1.03530087 0.01280003 152458 1360454400 2013.02.10 00:00 1.03390000 1.03760000 1.02950000 1.04000000 1.03551984 0.01242023 144672 1361059200 2013.02.17 00:00 1.03660000 1.05280000 1.03520000 1.05760000 1.03716557 0.00973684 204503 1361664000 2013.02.24 00:00 1.05310000 1.04750000 1.04370000 1.05790000 1.03814980 0.00619850 258361 1362268800 2013.03.03 00:00 1.04790000 1.05300000 1.04250000 1.06110000 1.03956410 0.00635406 221187 1362873600 2013.03.10 00:00 1.04980000 1.06140000 1.04960000 1.06680000 1.04164371 0.00791563 220852 1363478400 2013.03.17 00:00 1.05840000 1.06830000 1.05730000 1.07170000 1.04418241 0.00955500 214974 1364083200 2013.03.24 00:00 1.06850000 1.05940000 1.05660000 1.07070000 1.04563170 0.01027778 185512 1364688000 2013.03.31 00:00 1.06010000 1.05670000 1.05340000 1.06480000 1.04668582 0.01044800 206735 1365292800 2013.04.07 00:00 1.05530000 1.06440000 1.05240000 1.07150000 1.04837289 0.01122175 219138 1365897600 2013.04.14 00:00 1.06520000 1.05520000 1.05450000 1.06710000 1.04902309 0.01113841 313639 1366502400 2013.04.21 00:00 1.05400000 1.04570000 1.04430000 1.05650000 1.04870660 0.01083312 251844 1367107200 2013.04.28 00:00 1.04490000 1.04000000 1.03060000 1.05010000 1.04787740 0.01080995 221607 1367712000 2013.05.05 00:00 1.03670000 1.01270000 1.00770000 1.03900000 1.04452718 0.01299216 229876 1368316800 2013.05.12 00:00 1.01180000 1.00040000 0.99520000 1.01310000 1.04032459 0.01668676 265034 1368921600 2013.05.19 00:00 1.00300000 0.99550000 0.99490000 1.00890000 1.03605558 0.02036511 339625 1369526400 2013.05.26 00:00 0.99350000 0.99260000 0.98860000 1.00270000 1.03191695 0.02369540 310572 1370131200 2013.06.02 00:00 0.99750000 0.96750000 0.96390000 1.00650000 1.02578200 0.02930531 374236 1370736000 2013.06.09 00:00 0.96070000 0.97390000 0.95460000 0.98160000 1.02084086 0.03257973 360236 1371340800 2013.06.16 00:00 0.97260000 0.96350000 0.94820000 0.97860000 1.01537983 0.03651966 334091 1371945600 2013.06.23 00:00 0.96480000 0.96130000 0.95900000 0.97840000 1.01022937 0.03987657 380584 1372550400 2013.06.30 00:00 0.95960000 0.95740000 0.95090000 0.97140000 1.00519800 0.04278500 324522 1373155200 2013.07.07 00:00 0.95760000 0.94070000 0.93530000 0.96960000 0.99905533 0.04575932 351941 1373760000 2013.07.14 00:00 0.94190000 0.95130000 0.94120000 0.96440000 0.99450721 0.04712055 323726 1374364800 2013.07.21 00:00 0.95070000 0.95190000 0.94170000 0.95960000 0.99044938 0.04743101 307006 1374969600 2013.07.28 00:00 0.95070000 0.92510000 0.91690000 0.95330000 0.98422563 0.04856826 303446 1375574400 2013.08.04 00:00 0.92605000 0.94599000 0.92037000 0.94875000 0.98058414 0.04643432 251902 1376179200 2013.08.11 00:00 0.94484000 0.94914000 0.93773000 0.95349000 0.97758946 0.04410957 253421 1376784000 2013.08.18 00:00 0.94992000 0.94721000 0.93533000 0.95270000 0.97469618 0.04139064 275579 1377388800 2013.08.25 00:00 0.94894000 0.93719000 0.93298000 0.95259000 0.97112416 0.03743254 233888 1377993600 2013.09.01 00:00 0.94108000 0.95665000 0.93981000 0.96402000 0.96974567 0.03254528 232480 1378598400 2013.09.08 00:00 0.95816000 0.95719000 0.95190000 0.96463000 0.96854989 0.02778405 205594 1379203200 2013.09.15 00:00 0.96237000 0.96819000 0.95947000 0.97391000 0.96851562 0.02272243 211241 1379808000 2013.09.22 00:00 0.96448000 0.95983000 0.95856000 0.97259000 0.96768841 0.02023042 159070 1380412800 2013.09.29 00:00 0.95903000 0.97079000 0.95714000 0.97627000 0.96798380 0.01901786 190052 1381017600 2013.10.06 00:00 0.97059000 0.98011000 0.96934000 0.98575000 0.96913868 0.01886420 171418 1381622400 2013.10.13 00:00 0.97661000 0.99563000 0.97640000 0.99615000 0.97166166 0.02063651 166554 1382227200 2013.10.20 00:00 0.99459000 1.00143000 0.99163000 1.00350000 0.97449674 0.02334613 175668 1382832000 2013.10.27 00:00 1.00088000 0.98350000 0.98300000 1.00473000 0.97535419 0.02396509 188364 1383436800 2013.11.03 00:00 0.98362000 0.98287000 0.98144000 0.99663000 0.97606999 0.02430927 192909 1384041600 2013.11.10 00:00 0.98253000 0.97813000 0.97275000 0.98411000 0.97626618 0.02420329 175874 1384646400 2013.11.17 00:00 0.97825000 0.96433000 0.96365000 0.98779000 0.97512940 0.02334095 213246 1385251200 2013.11.24 00:00 0.96357000 0.96670000 0.95848000 0.96876000 0.97432660 0.02170970 189405 1385856000 2013.12.01 00:00 0.96814000 0.96804000 0.95695000 0.97468000 0.97372788 0.02086535 239550 1386460800 2013.12.08 00:00 0.97072000 0.94881000 0.94790000 0.97261000 0.97135474 0.02009146 204053 1387065600 2013.12.15 00:00 0.94865000 0.94894000 0.94220000 0.95442000 0.96922001 0.01736422 199523 1387670400 2013.12.22 00:00 0.94924000 0.94945000 0.94199000 0.95200000 0.96733715 0.01686390 91600 1388275200 2013.12.29 00:00 0.94831000 0.95130000 0.94110000 0.95742000 0.96580980 0.01668459 147281 1388880000 2014.01.05 00:00 0.95091000 0.98024000 0.94974000 0.98230000 0.96718411 0.01639591 219855 1389484800 2014.01.12 00:00 0.98110000 0.96241000 0.95949000 0.98996000 0.96672943 0.01505300 215722 1390089600 2014.01.19 00:00 0.96146000 0.96229000 0.95906000 0.98377000 0.96630663 0.01498683 224039 1390694400 2014.01.26 00:00 0.96126000 0.97431000 0.96016000 0.98467000 0.96706885 0.01479218 229386 1391299200 2014.02.02 00:00 0.97367000 0.98851000 0.96956000 0.99669000 0.96911087 0.01517672 217593 1391904000 2014.02.09 00:00 0.98695000 0.99151000 0.98292000 1.00083000 0.97124412 0.01553552 182523 1392508800 2014.02.16 00:00 0.99533000 0.99764000 0.98469000 1.00589000 0.97375801 0.01641983 181195 1393113600 2014.02.23 00:00 0.99660000 0.98812000 0.98599000 1.00165000 0.97512582 0.01668971 191709 1393718400 2014.03.02 00:00 0.98477000 1.00545000 0.98250000 1.01056000 0.97801384 0.01772877 175269 1394323200 2014.03.09 00:00 1.00203000 1.00223000 0.99207000 1.00839000 0.98032014 0.01834773 200883 1394928000 2014.03.16 00:00 0.99721000 1.01901000 0.99716000 1.02233000 0.98400489 0.02127444 187694 1395532800 2014.03.23 00:00 1.01980000 1.02281000 1.01605000 1.03156000 0.98770061 0.02412658 179620 1396137600 2014.03.30 00:00 1.02185000 1.02011000 1.01508000 1.02773000 0.99078722 0.02614051 177101 1396742400 2014.04.06 00:00 1.01891000 1.03176000 1.01515000 1.03232000 0.99468939 0.02829492 158043 1397347200 2014.04.13 00:00 1.02997000 1.02792000 1.02553000 1.03496000 0.99785421 0.02958143 134304 1397952000 2014.04.20 00:00 1.02868000 1.02325000 1.02023000 1.03436000 1.00027286 0.03012735 116993 1398556800 2014.04.27 00:00 1.02343000 1.01847000 1.01151000 1.02670000 1.00200592 0.02861839 169601 1399161600 2014.05.04 00:00 1.01891000 1.02024000 1.01228000 1.02236000 1.00374250 0.02675359 161866 1399766400 2014.05.11 00:00 1.01987000 1.01676000 1.01510000 1.02637000 1.00498226 0.02423060 145972 1400371200 2014.05.18 00:00 1.01786000 1.00333000 1.00300000 1.01796000 1.00482490 0.02103599 155012 1400976000 2014.05.25 00:00 1.00365000 1.00980000 1.00090000 1.01165000 1.00529872 0.02035325 142421 1401580800 2014.06.01 00:00 1.00919000 1.02019000 1.00324000 1.02308000 1.00671694 0.01816673 166497 1402185600 2014.06.08 00:00 1.01968000 1.02047000 1.01563000 1.02423000 1.00802675 0.01528618 154393 1402790400 2014.06.15 00:00 1.01981000 1.00968000 1.00915000 1.02137000 1.00818420 0.01325819 146141 1403395200 2014.06.22 00:00 1.00734000 1.00500000 1.00375000 1.01409000 1.00788095 0.01263947 137377 1404000000 2014.06.29 00:00 1.00464000 0.99728000 0.99315000 1.01177000 1.00687133 0.01277819 138034 1404604800 2014.07.06 00:00 0.99678000 1.00769000 0.99565000 1.00812000 1.00694930 0.01257102 128590 1405209600 2014.07.13 00:00 1.00680000 1.00823000 1.00407000 1.01030000 1.00707127 0.01177125 157845 1405814400 2014.07.20 00:00 1.00759000 1.01644000 1.00546000 1.01752000 1.00796353 0.01137572 143147 1406419200 2014.07.27 00:00 1.01614000 1.01743000 1.01163000 1.01922000 1.00886510 0.01090589 174134 1407024000 2014.08.03 00:00 1.01624000 1.01788000 1.01045000 1.02342000 1.00972366 0.01033407 168932 1407628800 2014.08.10 00:00 1.01750000 1.01557000 1.01092000 1.01902000 1.01028046 0.00969310 148756 1408233600 2014.08.17 00:00 1.01364000 1.02000000 1.01346000 1.02212000 1.01120613 0.00923493 156863 1408838400 2014.08.24 00:00 1.01980000 1.01548000 1.01014000 1.02254000 1.01161316 0.00790653 163179 1409443200 2014.08.31 00:00 1.01311000 1.02060000 1.01172000 1.02276000 1.01246905 0.00704118 166219 1410048000 2014.09.07 00:00 1.01856000 1.00282000 0.99967000 1.02111000 1.01155009 0.00710992 237812 1410652800 2014.09.14 00:00 0.99796000 0.97785000 0.97719000 1.00112000 1.00834056 0.01061089 245834 1411257600 2014.09.21 00:00 0.97917000 0.97757000 0.97354000 0.98589000 1.00541003 0.01285792 238107 1411862400 2014.09.28 00:00 0.97578000 0.97582000 0.97054000 0.98351000 1.00259193 0.01480950 264710 1412467200 2014.10.05 00:00 0.97586000 0.97333000 0.96920000 0.98622000 0.99980508 0.01690680 281301 1413072000 2014.10.12 00:00 0.97213000 0.98685000 0.96847000 0.99602000 0.99857127 0.01737449 289156 1413676800 2014.10.19 00:00 0.98784000 0.98872000 0.97898000 0.99467000 0.99763305 0.01708950 216397 1414281600 2014.10.26 00:00 0.98853000 0.99093000 0.98083000 0.99546000 0.99699466 0.01653051 270415 1414886400 2014.11.02 00:00 0.98741000 0.97762000 0.97515000 0.99861000 0.99514946 0.01723964 361187 1415491200 2014.11.09 00:00 0.97871000 0.98760000 0.97720000 0.99287000 0.99443046 0.01734787 249705 1416096000 2014.11.16 00:00 0.98996000 0.97323000 0.97288000 0.99152000 0.99241137 0.01843429 272629 1416700800 2014.11.23 00:00 0.97461000 0.97115000 0.95667000 0.97673000 0.99038648 0.01919371 281088 1417305600 2014.11.30 00:00 0.96810000 0.95227000 0.94968000 0.96996000 0.98675634 0.02137686 285453 1417910400 2014.12.07 00:00 0.94979000 0.95411000 0.94405000 0.95981000 0.98364716 0.02224983 301878 1418515200 2014.12.14 00:00 0.95524000 0.94497000 0.94376000 0.96418000 0.97996362 0.02335164 280410 1419120000 2014.12.21 00:00 0.94421000 0.94377000 0.93965000 0.94819000 0.97651661 0.02384057 96788 1419724800 2014.12.28 00:00 0.94305000 0.95323000 0.94255000 0.95351000 0.97429884 0.02317148 110413 1420329600 2015.01.04 00:00 0.94963000 0.97299000 0.94899000 0.97425000 0.97417419 0.02081523 261376 1420934400 2015.01.11 00:00 0.97361000 0.98481000 0.96770000 0.98884000 0.97518712 0.01875999 752616 1421539200 2015.01.18 00:00 0.98425000 0.98296000 0.97742000 1.00824000 0.97592740 0.01595916 288208 1422144000 2015.01.25 00:00 0.97923000 0.98720000 0.97502000 0.99643000 0.97700098 0.01525288 282092 1422748800 2015.02.01 00:00 0.98393000 0.97498000 0.95892000 0.99651000 0.97680850 0.01520533 305806 1423353600 2015.02.08 00:00 0.97303000 0.96546000 0.95921000 0.98043000 0.97572769 0.01511961 280853 1423958400 2015.02.15 00:00 0.96693000 0.98339000 0.96539000 0.98402000 0.97645744 0.01538871 246198 1424563200 2015.02.22 00:00 0.98295000 0.97650000 0.97279000 0.98580000 0.97646149 0.01537382 287271 1425168000 2015.03.01 00:00 0.97512000 0.97371000 0.96835000 0.98287000 0.97619944 0.01513462 275602 1425772800 2015.03.08 00:00 0.97204000 0.97573000 0.96272000 0.97940000 0.97615473 0.01485922 256275 1426377600 2015.03.15 00:00 0.97476000 0.97625000 0.96981000 0.98073000 0.97616381 0.01449076 263449 1426982400 2015.03.22 00:00 0.97699000 0.97820000 0.97132000 0.98810000 0.97635773 0.01456946 274370 1427587200 2015.03.29 00:00 0.97391000 0.95288000 0.95110000 0.97675000 0.97412176 0.01432173 212768 1428192000 2015.04.05 00:00 0.95097000 0.96579000 0.94543000 0.97146000 0.97332826 0.01415199 228198 1428796800 2015.04.12 00:00 0.96507000 0.95305000 0.94168000 0.96539000 0.97139699 0.01422162 282336 1429401600 2015.04.19 00:00 0.95552000 0.95258000 0.94094000 0.95552000 0.96960490 0.01383362 333468 1430006400 2015.04.26 00:00 0.95295000 0.95437000 0.94755000 0.96704000 0.96815396 0.01368853 362691 1430611200 2015.05.03 00:00 0.95168000 0.95835000 0.94270000 0.96381000 0.96722025 0.01290233 326109 1431216000 2015.05.10 00:00 0.95656000 0.96564000 0.95409000 0.97477000 0.96706975 0.01182282 293065 1431820800 2015.05.17 00:00 0.96541000 0.96174000 0.95720000 0.97318000 0.96656215 0.01160523 301301 1432425600 2015.05.24 00:00 0.96122000 0.95098000 0.94966000 0.96602000 0.96507814 0.01238498 305097 1433030400 2015.05.31 00:00 0.94969000 0.94653000 0.94643000 0.97173000 0.96331165 0.01266401 332684 1433635200 2015.06.07 00:00 0.94830000 0.95152000 0.94318000 0.95715000 0.96218863 0.01239453 317762 1434240000 2015.06.14 00:00 0.95317000 0.95341000 0.94216000 0.95940000 0.96135257 0.01136571 271319 1434844800 2015.06.21 00:00 0.95150000 0.94249000 0.94192000 0.95963000 0.95955614 0.01195744 257761 1435449600 2015.06.28 00:00 0.93973000 0.94423000 0.93644000 0.96645000 0.95809651 0.01260712 291413 1436054400 2015.07.05 00:00 0.94191000 0.94196000 0.94031000 0.95152000 0.95655970 0.01202002 319878 1436659200 2015.07.12 00:00 0.94134000 0.95715000 0.94111000 0.96198000 0.95661592 0.01115697 317909 1437264000 2015.07.19 00:00 0.95717000 0.94975000 0.94825000 0.96367000 0.95596202 0.01061465 320914 1437868800 2015.07.26 00:00 0.94747000 0.95578000 0.94104000 0.95672000 0.95594468 0.00965001 305760 1438473600 2015.08.02 00:00 0.95630000 0.97441000 0.95423000 0.97486000 0.95770328 0.00969897 364092 1439078400 2015.08.09 00:00 0.97224000 0.96567000 0.94899000 0.97431000 0.95846202 0.00900255 350515 1439683200 2015.08.16 00:00 0.96529000 0.96336000 0.95375000 0.96787000 0.95892849 0.00915021 303309 1440288000 2015.08.23 00:00 0.96246000 0.94643000 0.93374000 0.96371000 0.95773816 0.00894347 346805 1440892800 2015.08.30 00:00 0.94508000 0.91683000 0.91497000 0.94735000 0.95384215 0.01175426 285171 1441497600 2015.09.06 00:00 0.91711000 0.94011000 0.91567000 0.94054000 0.95253432 0.01202067 238038 1442102400 2015.09.13 00:00 0.93802000 0.95066000 0.93543000 0.95190000 0.95235582 0.01201212 243483 1442707200 2015.09.20 00:00 0.95027000 0.93646000 0.92601000 0.95140000 0.95084193 0.01235212 234617 1443312000 2015.09.27 00:00 0.93691000 0.92760000 0.92596000 0.94358000 0.94862841 0.01283479 317667 1443916800 2015.10.04 00:00 0.92771000 0.94954000 0.92465000 0.95087000 0.94871523 0.01250009 421640 1444521600 2015.10.11 00:00 0.94819000 0.93859000 0.93615000 0.95830000 0.94775092 0.01264702 380687 1445126400 2015.10.18 00:00 0.93668000 0.95051000 0.93584000 0.95368000 0.94801369 0.01266034 352196 1445731200 2015.10.25 00:00 0.94979000 0.93220000 0.93062000 0.95782000 0.94650763 0.01307507 377285 1446336000 2015.11.01 00:00 0.93065000 0.93663000 0.92978000 0.94440000 0.94556690 0.01316880 373522 1446940800 2015.11.08 00:00 0.93498000 0.94924000 0.93125000 0.95065000 0.94591672 0.01316014 373057 1447545600 2015.11.15 00:00 0.94789000 0.96617000 0.94345000 0.96642000 0.94784560 0.01383303 402564 1448150400 2015.11.22 00:00 0.96409000 0.96193000 0.95843000 0.96792000 0.94918697 0.01413203 385861 1448755200 2015.11.29 00:00 0.96055000 0.98108000 0.95911000 0.98453000 0.95222440 0.01593206 469883 1449360000 2015.12.06 00:00 0.98113000 0.98854000 0.97469000 0.99408000 0.95568303 0.01832585 412446 1449964800 2015.12.13 00:00 0.98728000 0.99976000 0.98367000 1.00146000 0.95988084 0.02159915 439674 1450569600 2015.12.20 00:00 0.99833000 1.00221000 0.99615000 1.01089000 0.96391219 0.02448963 220457 1451174400 2015.12.27 00:00 1.00556000 1.00674000 1.00440000 1.01693000 0.96799103 0.02761251 172157 1451779200 2016.01.03 00:00 1.00658000 0.98558000 0.98319000 1.01191000 0.96966617 0.02849535 504732 1452384000 2016.01.10 00:00 0.98714000 0.99752000 0.98227000 1.00736000 0.97231891 0.02962015 521245 1452988800 2016.01.17 00:00 0.99819000 0.98969000 0.98969000 1.00866000 0.97397330 0.02769427 584166 1453593600 2016.01.24 00:00 0.99064000 0.99004000 0.98470000 0.99895000 0.97550346 0.02731519 631391 1454198400 2016.01.31 00:00 0.98877000 0.98344000 0.97860000 0.99519000 0.97625932 0.02700565 551855 1454803200 2016.02.07 00:00 0.98196000 0.98436000 0.97111000 0.99301000 0.97703082 0.02572920 557352 1455408000 2016.02.14 00:00 0.98414000 0.98436000 0.97630000 0.99171000 0.97772883 0.02339564 734988 1456012800 2016.02.21 00:00 0.98503000 0.96364000 0.96248000 0.99651000 0.97638704 0.02260498 740092 1456617600 2016.02.28 00:00 0.96173000 0.98998000 0.95981000 0.99515000 0.97768161 0.02117576 698859 1457222400 2016.03.06 00:00 0.98673000 0.99960000 0.98673000 1.00538000 0.97976907 0.02077785 745480 1457827200 2016.03.13 00:00 0.99748000 0.98944000 0.98644000 1.00327000 0.98069012 0.01786273 677320 1458432000 2016.03.20 00:00 0.98666000 0.99531000 0.98653000 0.99920000 0.98208249 0.01488068 538687 1459036800 2016.03.27 00:00 0.99664000 0.99948000 0.98901000 1.00254000 0.98373939 0.01288254 619840 1459641600 2016.04.03 00:00 0.99962000 0.98082000 0.98062000 1.00080000 0.98346135 0.01240057 878704 1460246400 2016.04.10 00:00 0.97957000 0.99052000 0.97523000 0.99280000 0.98413361 0.01116263 1017187 1460851200 2016.04.17 00:00 0.98656000 0.97673000 0.97606000 0.99628000 0.98342850 0.01164005 888255 1461456000 2016.04.24 00:00 0.97381000 0.95487000 0.95250000 0.98099000 0.98070864 0.01443404 779247 1462060800 2016.05.01 00:00 0.95377000 0.95068000 0.94431000 0.96546000 0.97784877 0.01650142 772246 1462665600 2016.05.08 00:00 0.95247000 0.94013000 0.93608000 0.95477000 0.97425651 0.01900348 656942 1463270400 2016.05.15 00:00 0.93817000 0.94747000 0.93698000 0.94996000 0.97170541 0.01945365 635883 1463875200 2016.05.22 00:00 0.94626000 0.93554000 0.93208000 0.95119000 0.96826109 0.02199543 599329 1464480000 2016.05.29 00:00 0.93485000 0.95319000 0.93476000 0.95377000 0.96682575 0.02176362 629325 1465084800 2016.06.05 00:00 0.95260000 0.94141000 0.93896000 0.95455000 0.96440520 0.02265806 675620 1465689600 2016.06.12 00:00 0.94227000 0.95256000 0.94141000 0.95932000 0.96327708 0.02242695 776240 1466294400 2016.06.19 00:00 0.95476000 0.97095000 0.94950000 0.97479000 0.96400784 0.02182239 792538 1466899200 2016.06.26 00:00 0.96702000 0.96793000 0.95647000 0.96982000 0.96438138 0.02127236 879811 1467504000 2016.07.03 00:00 0.96181000 0.98717000 0.96115000 0.98896000 0.96655172 0.02101366 779811 1468108800 2016.07.10 00:00 0.98644000 0.97887000 0.97853000 0.99702000 0.96772489 0.02101694 765528 1468713600 2016.07.17 00:00 0.98181000 0.98149000 0.97312000 0.98665000 0.96903585 0.02056551 661029 1469318400 2016.07.24 00:00 0.97921000 0.99227000 0.97787000 0.99713000 0.97124863 0.02016846 688454 1469923200 2016.07.31 00:00 0.98809000 1.00347000 0.98316000 1.00624000 0.97431733 0.02142307 628411 1470528000 2016.08.07 00:00 1.00319000 0.99132000 0.99052000 1.01219000 0.97593663 0.02164437 550061 1471132800 2016.08.14 00:00 0.99122000 0.98071000 0.97612000 0.99534000 0.97639124 0.02117790 620749 1471737600 2016.08.21 00:00 0.98022000 0.98327000 0.97928000 0.98922000 0.97704636 0.02144682 618362 1472342400 2016.08.28 00:00 0.98089000 0.98297000 0.97982000 0.99164000 0.97761052 0.02150432 640553 1472947200 2016.09.04 00:00 0.98254000 0.98350000 0.97914000 0.99491000 0.97817142 0.02177425 622007 1473552000 2016.09.11 00:00 0.98362000 0.99027000 0.98096000 0.99254000 0.97932367 0.02174166 823413 1474156800 2016.09.18 00:00 0.98886000 1.00352000 0.98810000 1.00392000 0.98162808 0.02221619 683427 1474761600 2016.09.25 00:00 1.00169000 1.00445000 1.00047000 1.01572000 0.98380159 0.02144775 779192 1475366400 2016.10.02 00:00 1.00392000 1.00843000 0.99810000 1.01036000 0.98614716 0.02119538 754958 1475971200 2016.10.09 00:00 1.00761000 1.00071000 0.99572000 1.00885000 0.98753409 0.01851110 769344 1476576000 2016.10.16 00:00 0.99948000 1.01392000 0.99767000 1.01581000 0.99004704 0.01824073 662469 1477180800 2016.10.23 00:00 1.01406000 1.01721000 1.00997000 1.02855000 0.99263399 0.01611116 719755 1477785600 2016.10.30 00:00 1.01836000 1.02827000 1.01577000 1.03227000 0.99602789 0.01575348 753379 1478390400 2016.11.06 00:00 1.02397000 1.02126000 1.01835000 1.03972000 0.99843095 0.01594447 891748 1478995200 2016.11.13 00:00 1.01846000 0.99141000 0.99025000 1.02582000 0.99776229 0.01445714 864630 1479600000 2016.11.20 00:00 0.98919000 1.00451000 0.98606000 1.00670000 0.99840493 0.01434105 652181 1480204800 2016.11.27 00:00 1.00461000 0.99076000 0.98456000 1.00943000 0.99767684 0.01380024 670671 1480809600 2016.12.04 00:00 0.99026000 0.98175000 0.97880000 0.99392000 0.99616000 0.01397966 560593 1481414400 2016.12.11 00:00 0.97821000 0.97366000 0.97223000 0.98852000 0.99401714 0.01521421 686016 1482019200 2016.12.18 00:00 0.97046000 0.97096000 0.96777000 0.97509000 0.99182122 0.01636290 460938 1482624000 2016.12.25 00:00 0.96949000 0.96882000 0.96761000 0.97942000 0.98963063 0.01769150 333892 1483228800 2017.01.01 00:00 0.96877000 0.96573000 0.95971000 0.97566000 0.98735438 0.01907537 617106 1483833600 2017.01.08 00:00 0.96611000 0.98439000 0.96532000 0.98645000 0.98707206 0.01917004 680283 1484438400 2017.01.15 00:00 0.98246000 1.00677000 0.98028000 1.00909000 0.98894805 0.01891801 754921 1485043200 2017.01.22 00:00 1.00571000 0.99208000 0.98513000 1.01015000 0.98924633 0.01878332 697630 1485648000 2017.01.29 00:00 0.99231000 1.00017000 0.98582000 1.00156000 0.99028668 0.01856996 661163 1486252800 2017.02.05 00:00 0.99946000 1.00427000 0.99647000 1.00821000 0.99161843 0.01819756 605332 1486857600 2017.02.12 00:00 1.00426000 1.00397000 0.99816000 1.00983000 0.99279477 0.01790412 609787 1487462400 2017.02.19 00:00 1.00371000 1.00458000 1.00252000 1.01582000 0.99391717 0.01757157 468383 1488067200 2017.02.26 00:00 1.00586000 1.01586000 1.00489000 1.02534000 0.99600696 0.01794259 582469 1488672000 2017.03.05 00:00 1.01511000 1.01584000 1.01268000 1.02163000 0.99789582 0.01802631 601830 1489276800 2017.03.12 00:00 1.01531000 1.02784000 1.01440000 1.02941000 1.00074765 0.01899189 585442 1489881600 2017.03.19 00:00 1.02584000 1.01988000 1.01634000 1.03335000 1.00256978 0.01890175 568730 1490486400 2017.03.26 00:00 1.01981000 1.01633000 1.01502000 1.02545000 1.00388028 0.01912192 488097 1491091200 2017.04.02 00:00 1.01462000 1.00592000 1.00279000 1.02049000 1.00407454 0.01898730 505723 1491696000 2017.04.09 00:00 1.00366000 1.00986000 0.99247000 1.01001000 1.00462553 0.01921485 471582 1492300800 2017.04.16 00:00 1.00861000 1.01806000 1.00568000 1.01948000 1.00590501 0.01959061 430927 1492905600 2017.04.23 00:00 1.02096000 1.02259000 1.01185000 1.02673000 1.00749405 0.01963282 541018 1493510400 2017.04.30 00:00 1.01991000 1.01238000 1.01178000 1.03456000 1.00795938 0.01826225 493874 1494115200 2017.05.07 00:00 1.01206000 1.01239000 1.00146000 1.01555000 1.00838134 0.01638270 529447 1494720000 2017.05.14 00:00 1.01216000 1.00713000 1.00665000 1.01642000 1.00826217 0.01378307 569919 1495324800 2017.05.21 00:00 1.00677000 1.00101000 1.00023000 1.01229000 1.00757149 0.01018533 543431 1495929600 2017.05.28 00:00 0.99987000 1.00371000 0.99474000 1.00649000 1.00720373 0.00891978 465853 1496534400 2017.06.04 00:00 1.00131000 1.01377000 1.00125000 1.02108000 1.00782908 0.00883883 517969 1497139200 2017.06.11 00:00 1.01242000 1.00638000 0.99595000 1.01464000 1.00769108 0.00817002 547580 1497744000 2017.06.18 00:00 1.00552000 1.00444000 0.99642000 1.00998000 1.00738145 0.00817230 479592 1498348800 2017.06.25 00:00 1.00292000 0.99637000 0.99205000 1.00854000 1.00633274 0.00899318 576311 1498953600 2017.07.02 00:00 0.99612000 0.97897000 0.97706000 0.99838000 1.00372677 0.01192457 473667 1499558400 2017.07.09 00:00 0.97844000 0.98962000 0.97353000 0.99559000 1.00238326 0.01295614 466918 1500163200 2017.07.16 00:00 0.98961000 0.99197000 0.98727000 1.00577000 1.00139152 0.01325809 556223 1500768000 2017.07.23 00:00 0.99056000 0.99299000 0.98609000 1.00237000 1.00059138 0.01333464 593527 1501372800 2017.07.30 00:00 0.99373000 1.00304000 0.99200000 1.00498000 1.00082458 0.01178250 559788 1501977600 2017.08.06 00:00 1.00145000 1.00094000 0.99724000 1.00741000 1.00083557 0.01098154 525571 1502582400 2017.08.13 00:00 0.99961000 0.99712000 0.99486000 1.00372000 1.00048171 0.01054723 447124 1503187200 2017.08.20 00:00 0.99562000 0.99001000 0.98701000 1.00011000 0.99948440 0.01097920 405771 1503792000 2017.08.27 00:00 0.98734000 0.98725000 0.98569000 1.00033000 0.99831922 0.01134527 510218 1504396800 2017.09.03 00:00 0.98700000 0.97825000 0.96710000 0.99265000 0.99640787 0.01173026 503116 1505001600 2017.09.10 00:00 0.97950000 0.97585000 0.96935000 0.97955000 0.99444998 0.01145906 495154 1505606400 2017.09.17 00:00 0.97470000 0.98199000 0.97260000 0.99086000 0.99326331 0.01128177 485569 1506211200 2017.09.24 00:00 0.98040000 0.97780000 0.96990000 0.98399000 0.99179062 0.01118376 507905 1506816000 2017.10.01 00:00 0.97820000 0.97429000 0.97172000 0.98148000 0.99012389 0.01153528 445672 1507420800 2017.10.08 00:00 0.97365000 0.98375000 0.96971000 0.98709000 0.98951685 0.01145065 419782 1508025600 2017.10.15 00:00 0.98273000 0.98659000 0.97697000 0.98732000 0.98923810 0.01105161 589075 1508630400 2017.10.22 00:00 0.98660000 0.98384000 0.97507000 0.98831000 0.98872400 0.00967465 606893 1509235200 2017.10.29 00:00 0.98386000 0.97634000 0.97548000 0.99166000 0.98754457 0.00918432 509207 1509840000 2017.11.05 00:00 0.97605000 0.97117000 0.97077000 0.97904000 0.98598509 0.00898951 453352 1510444800 2017.11.12 00:00 0.97025000 0.96624000 0.96118000 0.97325000 0.98410460 0.00961722 523233 1511049600 2017.11.19 00:00 0.96556000 0.96798000 0.96364000 0.97126000 0.98256893 0.01028366 501269 1511654400 2017.11.26 00:00 0.96710000 0.96556000 0.96526000 0.97835000 0.98094903 0.01098248 561658 1512259200 2017.12.03 00:00 0.96375000 0.96486000 0.95789000 0.96926000 0.97941674 0.01144057 489192 1512864000 2017.12.10 00:00 0.96415000 0.98356000 0.96415000 0.98585000 0.97981134 0.01102635 503489 1513468800 2017.12.17 00:00 0.98320000 0.98189000 0.97747000 0.98819000 0.98000930 0.00974042 429035 1514073600 2017.12.24 00:00 0.98067000 0.98188000 0.97775000 0.98418000 0.98018747 0.00857933 221637 1514678400 2017.12.31 00:00 0.97830000 0.97580000 0.97110000 0.98510000 0.97976961 0.00763971 391091 1515283200 2018.01.07 00:00 0.97535000 0.98635000 0.97139000 0.99074000 0.98039632 0.00764505 630991 1515888000 2018.01.14 00:00 0.98446000 0.99890000 0.98404000 1.00011000 0.98215857 0.00917930 788615 1516492800 2018.01.21 00:00 0.99770000 0.99959000 0.99135000 1.00098000 0.98381871 0.01054654 764301 1517097600 2018.01.28 00:00 0.99618000 0.98444000 0.98067000 1.00054000 0.98387788 0.01041978 866619 1517702400 2018.02.04 00:00 0.98355000 0.98308000 0.97833000 0.99056000 0.98380189 0.01038246 1090417 1518307200 2018.02.11 00:00 0.98350000 0.99331000 0.98213000 0.99523000 0.98470742 0.01083361 777963 1518912000 2018.02.18 00:00 0.99264000 0.99094000 0.98679000 0.99898000 0.98530100 0.01087550 645419 1519516800 2018.02.25 00:00 0.98995000 1.00000000 0.98995000 1.00123000 0.98670091 0.01182524 759952 1520121600 2018.03.04 00:00 0.99900000 1.00528000 0.99812000 1.01362000 0.98847034 0.01315843 803493 1520726400 2018.03.11 00:00 1.00520000 1.00788000 1.00520000 1.00930000 0.99031888 0.01448861 42698