Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.74631000 0.74648000 0.00001000 5.00000000 17.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 889315200 1998.03.08 00:00 0.99200000 0.99660000 0.99080000 1.00670000 0.99660000 0.00000000 542 889920000 1998.03.15 00:00 0.99900000 0.99660000 0.98320000 0.99900000 0.99660000 0.00000000 532 890524800 1998.03.22 00:00 0.99420000 1.00510000 0.99090000 1.00640000 0.99740952 0.00000000 330 891129600 1998.03.29 00:00 1.00080000 1.00260000 0.99830000 1.01510000 0.99790385 0.00000000 736 891734400 1998.04.05 00:00 0.99930000 0.98970000 0.98510000 1.01070000 0.99712254 0.00000000 647 892339200 1998.04.12 00:00 0.98850000 0.97700000 0.95600000 0.99370000 0.99520610 0.00000000 846 892944000 1998.04.19 00:00 0.97920000 0.97360000 0.96180000 0.97920000 0.99314838 0.00000000 593 893548800 1998.04.26 00:00 0.96620000 0.96820000 0.95800000 0.97980000 0.99077234 0.00000000 465 894153600 1998.05.03 00:00 0.97240000 0.94100000 0.93200000 0.97240000 0.98603212 0.00000000 698 894758400 1998.05.10 00:00 0.94050000 0.93130000 0.92220000 0.94560000 0.98081954 0.00000000 724 895363200 1998.05.17 00:00 0.93260000 0.92430000 0.91800000 0.93290000 0.97543672 0.00000000 457 895968000 1998.05.24 00:00 0.92750000 0.92400000 0.90130000 0.92830000 0.97053799 0.00000000 780 896572800 1998.05.31 00:00 0.90710000 0.88380000 0.88380000 0.91330000 0.96227723 0.00000000 573 897177600 1998.06.07 00:00 0.88680000 0.89360000 0.86220000 0.89360000 0.95573654 0.00000000 904 897782400 1998.06.14 00:00 0.89570000 0.93760000 0.87980000 0.94140000 0.95400925 0.00000000 1352 898387200 1998.06.21 00:00 0.94140000 0.92300000 0.90770000 0.94140000 0.95105599 0.00000000 981 898992000 1998.06.28 00:00 0.91520000 0.94580000 0.91410000 0.95240000 0.95055542 0.00000000 1119 899596800 1998.07.05 00:00 0.93980000 0.94550000 0.93350000 0.95080000 0.95007395 0.00000000 851 900201600 1998.07.12 00:00 0.93760000 0.94550000 0.93290000 0.95520000 0.94963834 0.00000000 978 900806400 1998.07.19 00:00 0.94140000 0.92120000 0.92070000 0.95160000 0.94692992 0.03520529 945 901411200 1998.07.26 00:00 0.91990000 0.90330000 0.90120000 0.92110000 0.94277469 0.03501500 826 902016000 1998.08.02 00:00 0.90210000 0.89800000 0.89220000 0.91120000 0.93851044 0.03450350 778 902620800 1998.08.09 00:00 0.89870000 0.89590000 0.87980000 0.89950000 0.93445230 0.03252149 937 903225600 1998.08.16 00:00 0.89540000 0.87480000 0.87210000 0.90760000 0.92877113 0.03135923 1085 903830400 1998.08.23 00:00 0.87500000 0.81810000 0.81440000 0.87500000 0.91823102 0.03692240 1174 904435200 1998.08.30 00:00 0.81490000 0.83500000 0.80650000 0.84840000 0.91030426 0.03918514 1020 905040000 1998.09.06 00:00 0.83630000 0.83230000 0.81710000 0.84260000 0.90287528 0.04058474 1156 905644800 1998.09.13 00:00 0.83160000 0.81860000 0.81540000 0.83990000 0.89484906 0.04244051 640 906249600 1998.09.20 00:00 0.81840000 0.81230000 0.80180000 0.81940000 0.88698725 0.04551064 784 906854400 1998.09.27 00:00 0.81340000 0.80830000 0.80830000 0.83060000 0.87949322 0.04836991 731 907459200 1998.10.04 00:00 0.81040000 0.81230000 0.78850000 0.82450000 0.87309387 0.05030849 969 908064000 1998.10.11 00:00 0.81130000 0.83680000 0.81100000 0.85040000 0.86963731 0.05006769 1403 908668800 1998.10.18 00:00 0.83420000 0.82820000 0.82630000 0.85370000 0.86569090 0.05133237 1067 909273600 1998.10.25 00:00 0.82900000 0.84460000 0.82630000 0.84930000 0.86368224 0.05145003 978 909878400 1998.11.01 00:00 0.84540000 0.87730000 0.83900000 0.87760000 0.86497917 0.04869794 746 910483200 1998.11.08 00:00 0.87390000 0.88300000 0.85970000 0.89180000 0.86669544 0.04707403 1133 911088000 1998.11.15 00:00 0.88560000 0.89560000 0.86260000 0.89900000 0.86944826 0.04433354 1220 911692800 1998.11.22 00:00 0.89260000 0.89500000 0.88820000 0.90950000 0.87188176 0.04185732 1147 912297600 1998.11.29 00:00 0.89570000 0.84410000 0.84160000 0.89940000 0.86923587 0.03803278 1406 912902400 1998.12.06 00:00 0.84630000 0.82480000 0.82140000 0.85480000 0.86500389 0.03579822 906 913507200 1998.12.13 00:00 0.82360000 0.83490000 0.81530000 0.84530000 0.86213685 0.03416214 816 914112000 1998.12.20 00:00 0.83270000 0.83650000 0.82860000 0.84510000 0.85969524 0.03255665 737 914716800 1998.12.27 00:00 0.83780000 0.83930000 0.82810000 0.84940000 0.85775284 0.03086287 609 915321600 1999.01.03 00:00 0.84170000 0.88430000 0.84170000 0.88630000 0.86028114 0.03246362 947 915926400 1999.01.10 00:00 0.88070000 0.87460000 0.84470000 0.89880000 0.86164484 0.03187924 1371 916531200 1999.01.17 00:00 0.87600000 0.87840000 0.86890000 0.89110000 0.86324057 0.03226030 830 917136000 1999.01.24 00:00 0.87070000 0.89140000 0.86650000 0.89370000 0.86592242 0.03324568 678 917740800 1999.01.31 00:00 0.89420000 0.92420000 0.89130000 0.92690000 0.87147267 0.03606651 762 918345600 1999.02.07 00:00 0.92690000 0.91540000 0.90690000 0.93360000 0.87565622 0.03638085 817 918950400 1999.02.14 00:00 0.91820000 0.92210000 0.89730000 0.92290000 0.88007944 0.03604827 644 919555200 1999.02.21 00:00 0.92500000 0.89970000 0.88980000 0.93110000 0.88194806 0.03353418 982 920160000 1999.02.28 00:00 0.89740000 0.92310000 0.89580000 0.92490000 0.88586730 0.03421482 648 920764800 1999.03.07 00:00 0.91920000 0.92980000 0.91450000 0.93650000 0.89005136 0.03405750 733 921369600 1999.03.14 00:00 0.92670000 0.92220000 0.90670000 0.92940000 0.89311314 0.03391050 736 921974400 1999.03.21 00:00 0.92610000 0.94120000 0.92430000 0.94240000 0.89769284 0.03634593 469 922579200 1999.03.28 00:00 0.93900000 0.93820000 0.93110000 0.94500000 0.90155066 0.03822045 379 923184000 1999.04.04 00:00 0.94190000 0.93370000 0.91770000 0.94430000 0.90461251 0.03968150 620 923788800 1999.04.11 00:00 0.93950000 0.96940000 0.93650000 0.97130000 0.91078274 0.04381464 634 924393600 1999.04.18 00:00 0.97230000 0.98260000 0.97140000 0.98730000 0.91762248 0.04587546 647 924998400 1999.04.25 00:00 0.98590000 1.00990000 0.97410000 1.01050000 0.92641082 0.04760246 773 925603200 1999.05.02 00:00 1.00700000 0.99970000 0.98890000 1.01420000 0.93339074 0.04736141 710 926208000 1999.05.09 00:00 1.00250000 1.00110000 0.99260000 1.01080000 0.93983924 0.04583619 905 926812800 1999.05.16 00:00 0.99830000 1.00070000 0.99070000 1.00980000 0.94563550 0.04296832 568 927417600 1999.05.23 00:00 0.99610000 0.99790000 0.97370000 1.00080000 0.95061307 0.04298960 797 928022400 1999.05.30 00:00 0.98880000 1.00800000 0.97530000 1.01140000 0.95607850 0.04203115 692 928627200 1999.06.06 00:00 1.01290000 1.00900000 0.99850000 1.01790000 0.96111864 0.04039185 803 929232000 1999.06.13 00:00 1.00810000 1.00690000 0.99940000 1.02210000 0.96547877 0.03881824 803 929836800 1999.06.20 00:00 1.00410000 1.01380000 1.00180000 1.02290000 0.97008079 0.03940511 752 930441600 1999.06.27 00:00 1.01410000 1.05050000 1.01080000 1.05240000 0.97773976 0.04172471 810 931046400 1999.07.04 00:00 1.04600000 1.04860000 1.03450000 1.05660000 0.98448836 0.04314749 727 931651200 1999.07.11 00:00 1.04910000 1.04020000 1.03240000 1.05230000 0.98979423 0.04081794 706 932256000 1999.07.18 00:00 1.04360000 0.99040000 0.97990000 1.04410000 0.98985192 0.03799648 708 932860800 1999.07.25 00:00 0.99310000 0.97390000 0.96260000 0.99480000 0.98833269 0.03584215 1046 933465600 1999.08.01 00:00 0.96980000 0.97130000 0.96780000 0.98350000 0.98671053 0.03320605 649 934070400 1999.08.08 00:00 0.97380000 0.98850000 0.96630000 0.98900000 0.98688095 0.03155726 727 934675200 1999.08.15 00:00 0.98950000 0.95720000 0.94960000 0.99080000 0.98405420 0.03147023 857 935280000 1999.08.22 00:00 0.95480000 0.96730000 0.95300000 0.97840000 0.98245856 0.03047911 690 935884800 1999.08.29 00:00 0.96650000 0.97420000 0.95730000 0.97420000 0.98167203 0.03084509 731 936489600 1999.09.05 00:00 0.97200000 1.00660000 0.96910000 1.00840000 0.98404612 0.02995549 689 937094400 1999.09.12 00:00 1.01560000 1.00100000 0.98930000 1.02320000 0.98566078 0.02877970 906 937699200 1999.09.19 00:00 0.99760000 0.99820000 0.98870000 1.00140000 0.98685499 0.02815711 693 938304000 1999.09.26 00:00 1.00260000 0.97140000 0.97140000 1.00790000 0.98538309 0.02884252 879 938908800 1999.10.03 00:00 0.97610000 0.98280000 0.97230000 0.99330000 0.98513708 0.02875249 929 939513600 1999.10.10 00:00 0.98170000 0.94370000 0.94000000 0.98390000 0.98119069 0.03161034 807 940118400 1999.10.17 00:00 0.94230000 0.97260000 0.93840000 0.97710000 0.98037253 0.03142647 784 940723200 1999.10.24 00:00 0.97260000 0.97050000 0.96950000 0.98920000 0.97943229 0.03119761 934 941328000 1999.10.31 00:00 0.97330000 0.98860000 0.96630000 0.99330000 0.98030540 0.03034949 966 941932800 1999.11.07 00:00 0.98660000 1.00160000 0.98210000 1.00550000 0.98233346 0.02920006 772 942537600 1999.11.14 00:00 1.00750000 0.99370000 0.98190000 1.00750000 0.98341599 0.02485134 727 943142400 1999.11.21 00:00 0.99570000 1.00090000 0.98680000 1.01390000 0.98508113 0.02046515 727 943747200 1999.11.28 00:00 1.00080000 1.00640000 0.99970000 1.01850000 0.98711150 0.01737969 819 944352000 1999.12.05 00:00 1.00780000 1.00440000 0.98460000 1.00910000 0.98875802 0.01817336 1121 944956800 1999.12.12 00:00 1.00340000 1.02110000 1.00100000 1.02240000 0.99183821 0.01993477 740 945561600 1999.12.19 00:00 1.01940000 1.01920000 1.01290000 1.02680000 0.99444410 0.02092731 579 946166400 1999.12.26 00:00 1.02110000 1.04450000 1.01820000 1.04870000 0.99921133 0.02478340 881 946771200 2000.01.02 00:00 1.04490000 1.02280000 1.00840000 1.05060000 1.00145787 0.02407631 903 947376000 2000.01.09 00:00 1.02360000 1.06050000 1.02000000 1.06290000 1.00708093 0.02742712 876 947980800 2000.01.16 00:00 1.05860000 1.05790000 1.05600000 1.06060000 1.01192084 0.02976877 165 948585600 2000.01.23 00:00 1.04520000 1.04420000 1.02790000 1.06930000 1.01499504 0.03141687 1221 949190400 2000.01.30 00:00 1.04710000 1.03980000 1.02480000 1.06030000 1.01735742 0.03240698 1184 949795200 2000.02.06 00:00 1.04390000 1.02360000 1.01980000 1.05580000 1.01795195 0.03232158 1129 950400000 2000.02.13 00:00 1.02640000 1.02320000 1.02260000 1.03470000 1.01845177 0.03073770 776 951004800 2000.02.20 00:00 0.99360000 1.01370000 0.99220000 1.01970000 1.01799922 0.02961979 517 951609600 2000.02.27 00:00 1.02740000 1.01700000 0.99600000 1.02920000 1.01790405 0.02451634 1267 952214400 2000.03.05 00:00 1.01970000 1.02570000 1.00490000 1.02780000 1.01864652 0.02237058 798 952819200 2000.03.12 00:00 1.02300000 1.00430000 1.00430000 1.03090000 1.01728019 0.02005455 796 953424000 2000.03.19 00:00 1.00380000 0.98600000 0.98550000 1.02120000 1.01430112 0.02093293 747 954028800 2000.03.26 00:00 0.98680000 1.01000000 0.98680000 1.02670000 1.01389149 0.02089635 1106 954633600 2000.04.02 00:00 1.00900000 0.98200000 0.97540000 1.01900000 1.01085421 0.02270781 945 955238400 2000.04.09 00:00 0.98240000 0.98560000 0.97070000 0.98960000 1.00844904 0.02429835 310 955843200 2000.04.16 00:00 0.97870000 0.99280000 0.96600000 0.99750000 1.00695866 0.02521631 598 956448000 2000.04.23 00:00 0.99090000 1.01160000 0.98280000 1.01650000 1.00740069 0.02501837 912 957052800 2000.04.30 00:00 1.00320000 1.03250000 0.99340000 1.03350000 1.00979110 0.02437733 1179 957657600 2000.05.07 00:00 1.03110000 1.00200000 0.98590000 1.03110000 1.00904909 0.02463854 1125 958262400 2000.05.14 00:00 0.98290000 0.98980000 0.97270000 1.01820000 1.00721585 0.02434150 1498 958867200 2000.05.21 00:00 0.98830000 0.95880000 0.95790000 0.99260000 1.00260481 0.02779630 659 959472000 2000.05.28 00:00 0.96610000 0.96000000 0.95740000 0.97540000 0.99854721 0.02750001 673 960076800 2000.06.04 00:00 0.96280000 0.96490000 0.95940000 0.97340000 0.99534272 0.02603708 870 960681600 2000.06.11 00:00 0.96220000 0.98370000 0.96190000 0.98670000 0.99423389 0.02403517 546 961286400 2000.06.18 00:00 0.97890000 0.98440000 0.97180000 0.98860000 0.99329732 0.02204214 726 961891200 2000.06.25 00:00 0.98350000 0.97600000 0.96670000 0.99210000 0.99164996 0.02153801 538 962496000 2000.07.02 00:00 0.97470000 0.96220000 0.95370000 0.98340000 0.98884520 0.02163682 381 963100800 2000.07.09 00:00 0.96120000 0.96490000 0.95560000 0.98000000 0.98656471 0.02179628 680 963705600 2000.07.16 00:00 0.96010000 0.97250000 0.96010000 0.97560000 0.98522521 0.02104550 582 964310400 2000.07.23 00:00 0.97120000 0.98380000 0.96340000 0.98520000 0.98508948 0.01900440 464 964915200 2000.07.30 00:00 0.98280000 0.99680000 0.96430000 0.99960000 0.98620476 0.01873451 768 965520000 2000.08.06 00:00 0.99960000 0.99500000 0.98670000 1.00120000 0.98704241 0.01888885 376 966124800 2000.08.13 00:00 0.99520000 1.01530000 0.99360000 1.01630000 0.98973361 0.01961293 539 966729600 2000.08.20 00:00 1.01510000 0.97920000 0.97720000 1.02350000 0.98873040 0.01949146 1157 967334400 2000.08.27 00:00 0.97790000 0.99180000 0.97790000 1.01120000 0.98902275 0.01953557 1004 967939200 2000.09.03 00:00 0.99280000 0.99290000 0.98200000 1.00540000 0.98939201 0.01959887 994 968544000 2000.09.10 00:00 0.99480000 0.97200000 0.96500000 1.01010000 0.98773563 0.01895291 1414 969148800 2000.09.17 00:00 0.97180000 0.94390000 0.93780000 0.97390000 0.98356081 0.01742760 1155 969753600 2000.09.24 00:00 0.94550000 0.93520000 0.93050000 0.95710000 0.97895501 0.01888527 1042 970358400 2000.10.01 00:00 0.93620000 0.93440000 0.92460000 0.94820000 0.97471168 0.02051257 947 970963200 2000.10.08 00:00 0.93410000 0.93290000 0.91870000 0.94490000 0.97072962 0.02214711 1119 971568000 2000.10.15 00:00 0.93370000 0.94270000 0.91540000 0.94770000 0.96806013 0.02310395 1108 972172800 2000.10.22 00:00 0.94880000 0.94670000 0.93380000 0.95150000 0.96602583 0.02386249 963 972777600 2000.10.29 00:00 0.94400000 0.92390000 0.91790000 0.95020000 0.96201385 0.02586599 1676 973382400 2000.11.05 00:00 0.92580000 0.92090000 0.91870000 0.94590000 0.95809824 0.02757844 1224 973987200 2000.11.12 00:00 0.92030000 0.93410000 0.91510000 0.93530000 0.95581270 0.02822504 720 974592000 2000.11.19 00:00 0.93330000 0.94530000 0.91170000 0.95180000 0.95481149 0.02849472 1366 975196800 2000.11.26 00:00 0.94010000 0.92790000 0.90830000 0.94100000 0.95224849 0.02954583 1049 975801600 2000.12.03 00:00 0.92530000 0.93370000 0.92090000 0.93810000 0.95048196 0.02985036 943 976406400 2000.12.10 00:00 0.93260000 0.91750000 0.91200000 0.93650000 0.94734083 0.03037363 920 977011200 2000.12.17 00:00 0.91500000 0.91780000 0.90820000 0.92730000 0.94452741 0.02945556 905 977616000 2000.12.24 00:00 0.91510000 0.90030000 0.89910000 0.91960000 0.94031528 0.02938232 715 978220800 2000.12.31 00:00 0.90040000 0.91460000 0.89350000 0.91680000 0.93786620 0.02493168 917 978825600 2001.01.07 00:00 0.91320000 0.90190000 0.89520000 0.91580000 0.93444085 0.02456325 833 979430400 2001.01.14 00:00 0.89940000 0.91080000 0.89340000 0.91510000 0.93218934 0.02151718 1055 980035200 2001.01.21 00:00 0.90960000 0.89890000 0.89010000 0.91500000 0.92901893 0.01778027 934 980640000 2001.01.28 00:00 0.89860000 0.90970000 0.89550000 0.91030000 0.92717903 0.01515774 621 981244800 2001.02.04 00:00 0.90530000 0.88960000 0.88700000 0.91190000 0.92360008 0.01617700 917 981849600 2001.02.11 00:00 0.89190000 0.88730000 0.87850000 0.90340000 0.92014293 0.01745755 1066 982454400 2001.02.18 00:00 0.89040000 0.88130000 0.87780000 0.89040000 0.91644360 0.01896468 728 983059200 2001.02.25 00:00 0.88170000 0.87200000 0.86580000 0.88630000 0.91221088 0.02099519 882 983664000 2001.03.04 00:00 0.86880000 0.84050000 0.83850000 0.87140000 0.90538127 0.02550699 843 984268800 2001.03.11 00:00 0.84200000 0.84360000 0.83030000 0.85120000 0.89949734 0.02774013 1157 984873600 2001.03.18 00:00 0.84660000 0.85420000 0.83990000 0.86010000 0.89518331 0.02942958 1312 985478400 2001.03.25 00:00 0.84910000 0.84630000 0.83950000 0.86060000 0.89052775 0.03138772 972 986083200 2001.04.01 00:00 0.84870000 0.84210000 0.82120000 0.85350000 0.88591559 0.03225227 1134 986688000 2001.04.08 00:00 0.84410000 0.87000000 0.83550000 0.87200000 0.88439982 0.02975173 892 987292800 2001.04.15 00:00 0.86960000 0.87310000 0.86310000 0.88350000 0.88332364 0.02828331 1009 987897600 2001.04.22 00:00 0.87160000 0.87870000 0.85100000 0.88090000 0.88288330 0.02595387 1329 988502400 2001.04.29 00:00 0.87630000 0.89740000 0.87510000 0.90470000 0.88426584 0.02509874 921 989107200 2001.05.06 00:00 0.89910000 0.91370000 0.88020000 0.91800000 0.88706909 0.02532833 1583 989712000 2001.05.13 00:00 0.91210000 0.92350000 0.90250000 0.92500000 0.89053870 0.02726085 915 990316800 2001.05.20 00:00 0.92350000 0.92350000 0.90860000 0.93000000 0.89367787 0.02874561 980 990921600 2001.05.27 00:00 0.92270000 0.91350000 0.90430000 0.92780000 0.89556570 0.02974264 921 991526400 2001.06.03 00:00 0.91330000 0.94140000 0.90470000 0.94310000 0.89993087 0.03300341 851 992131200 2001.06.10 00:00 0.94160000 0.93320000 0.92470000 0.94960000 0.90309936 0.03518816 972 992736000 2001.06.17 00:00 0.93040000 0.91590000 0.91510000 0.93610000 0.90431847 0.03584500 781 993340800 2001.06.24 00:00 0.91650000 0.91760000 0.90760000 0.92280000 0.90558337 0.03639535 780 993945600 2001.07.01 00:00 0.91570000 0.91400000 0.91030000 0.94010000 0.90638496 0.03657097 908 994550400 2001.07.08 00:00 0.91400000 0.89930000 0.88780000 0.91790000 0.90571020 0.03588505 1083 995155200 2001.07.15 00:00 0.90380000 0.87300000 0.86910000 0.90560000 0.90259494 0.03465192 972 995760000 2001.07.22 00:00 0.87350000 0.87460000 0.86690000 0.88290000 0.89992876 0.03162369 841 996364800 2001.07.29 00:00 0.87540000 0.88220000 0.86750000 0.89300000 0.89824030 0.02900297 854 996969600 2001.08.05 00:00 0.88140000 0.86940000 0.85910000 0.89020000 0.89549361 0.02786012 926 997574400 2001.08.12 00:00 0.87000000 0.88750000 0.86380000 0.89080000 0.89473231 0.02572018 1003 998179200 2001.08.19 00:00 0.88770000 0.88980000 0.87840000 0.89290000 0.89426257 0.02299994 935 998784000 2001.08.26 00:00 0.88880000 0.87980000 0.87490000 0.89090000 0.89288518 0.02297555 820 999388800 2001.09.02 00:00 0.87710000 0.86880000 0.86820000 0.89340000 0.89059135 0.02396823 899 999993600 2001.09.09 00:00 0.86410000 0.83550000 0.83460000 0.87030000 0.88534456 0.02865437 1242 1000598400 2001.09.16 00:00 0.83780000 0.76510000 0.75750000 0.83900000 0.87389270 0.04241354 1526 1001203200 2001.09.23 00:00 0.76810000 0.79600000 0.76230000 0.80260000 0.86647434 0.04738712 1271 1001808000 2001.09.30 00:00 0.80000000 0.81960000 0.79290000 0.82390000 0.86201012 0.04830488 923 1002412800 2001.10.07 00:00 0.82110000 0.82240000 0.80720000 0.82920000 0.85823773 0.04831633 1018 1003017600 2001.10.14 00:00 0.83300000 0.83630000 0.82580000 0.84550000 0.85614842 0.04757963 844 1003622400 2001.10.21 00:00 0.83720000 0.83060000 0.82700000 0.84890000 0.85371524 0.04454931 770 1004227200 2001.10.28 00:00 0.82810000 0.82940000 0.81670000 0.83280000 0.85139950 0.04164560 821 1004832000 2001.11.04 00:00 0.82820000 0.84390000 0.82610000 0.84830000 0.85068526 0.03920831 789 1005436800 2001.11.11 00:00 0.85020000 0.86640000 0.84010000 0.87780000 0.85218190 0.03629792 1178 1006041600 2001.11.18 00:00 0.86480000 0.86250000 0.85190000 0.87120000 0.85316458 0.03367325 792 1006646400 2001.11.25 00:00 0.86280000 0.85600000 0.85270000 0.87410000 0.85343462 0.03209284 867 1007251200 2001.12.02 00:00 0.85710000 0.85290000 0.84760000 0.86260000 0.85338370 0.03178550 667 1007856000 2001.12.09 00:00 0.85510000 0.84730000 0.84320000 0.86200000 0.85280430 0.03134775 783 1008460800 2001.12.16 00:00 0.84650000 0.84010000 0.82270000 0.85000000 0.85159437 0.03049655 851 1009065600 2001.12.23 00:00 0.84020000 0.85410000 0.83710000 0.86300000 0.85183300 0.03029996 913 1009670400 2001.12.30 00:00 0.85540000 0.86090000 0.83890000 0.86120000 0.85269652 0.02957730 1059 1010275200 2002.01.06 00:00 0.85840000 0.85950000 0.85300000 0.87620000 0.85334447 0.02869521 808 1010880000 2002.01.13 00:00 0.85730000 0.85400000 0.85010000 0.86730000 0.85340691 0.02810878 690 1011484800 2002.01.20 00:00 0.85560000 0.88020000 0.85180000 0.88120000 0.85595863 0.02976310 698 1012089600 2002.01.27 00:00 0.88040000 0.87320000 0.85860000 0.88500000 0.85760066 0.03044022 876 1012694400 2002.02.03 00:00 0.87270000 0.86450000 0.85680000 0.87760000 0.85825774 0.02269113 716 1013299200 2002.02.10 00:00 0.86450000 0.87780000 0.85560000 0.88300000 0.86011891 0.01919640 934 1013904000 2002.02.17 00:00 0.87860000 0.86660000 0.86350000 0.88230000 0.86073616 0.01722016 751 1014508800 2002.02.24 00:00 0.86760000 0.88680000 0.86440000 0.88900000 0.86321843 0.01676253 703 1015113600 2002.03.03 00:00 0.88830000 0.88150000 0.87020000 0.89100000 0.86495953 0.01666602 962 1015718400 2002.03.10 00:00 0.87960000 0.87160000 0.86340000 0.88030000 0.86559196 0.01502526 618 1016323200 2002.03.17 00:00 0.87240000 0.88420000 0.86630000 0.88930000 0.86736415 0.01362545 839 1016928000 2002.03.24 00:00 0.88430000 0.89680000 0.87660000 0.90200000 0.87016757 0.01456770 698 1017532800 2002.03.31 00:00 0.89750000 0.88440000 0.87890000 0.90010000 0.87152304 0.01516710 745 1018137600 2002.04.07 00:00 0.88120000 0.89060000 0.87830000 0.89420000 0.87333989 0.01600283 626 1018742400 2002.04.14 00:00 0.88960000 0.88850000 0.88360000 0.89190000 0.87478371 0.01618764 448 1019347200 2002.04.21 00:00 0.88800000 0.88420000 0.88190000 0.89660000 0.87568050 0.01573897 566 1019952000 2002.04.28 00:00 0.88520000 0.85620000 0.85510000 0.88690000 0.87382521 0.01480254 794 1020556800 2002.05.05 00:00 0.85710000 0.86640000 0.85130000 0.87160000 0.87311805 0.01287988 762 1021161600 2002.05.12 00:00 0.86720000 0.87340000 0.86330000 0.88620000 0.87314490 0.01215348 656 1021766400 2002.05.19 00:00 0.87340000 0.88170000 0.86770000 0.88190000 0.87395967 0.01181989 707 1022371200 2002.05.26 00:00 0.88050000 0.89070000 0.87170000 0.89430000 0.87555399 0.01157561 885 1022976000 2002.06.02 00:00 0.88970000 0.89060000 0.88630000 0.90370000 0.87698694 0.01062280 720 1023580800 2002.06.09 00:00 0.89010000 0.87440000 0.86910000 0.89490000 0.87674057 0.01066845 798 1024185600 2002.06.16 00:00 0.87530000 0.86790000 0.86640000 0.87880000 0.87589861 0.01102313 701 1024790400 2002.06.23 00:00 0.86890000 0.83510000 0.82160000 0.87300000 0.87201303 0.01501828 1485 1025395200 2002.06.30 00:00 0.83400000 0.84050000 0.82800000 0.84160000 0.86901179 0.01743835 766 1026000000 2002.07.07 00:00 0.83870000 0.82870000 0.82510000 0.84630000 0.86517257 0.02087754 745 1026604800 2002.07.14 00:00 0.82840000 0.80250000 0.79870000 0.83040000 0.85920375 0.02638377 922 1027209600 2002.07.21 00:00 0.80420000 0.78650000 0.77720000 0.80560000 0.85227959 0.03256102 1271 1027814400 2002.07.28 00:00 0.78570000 0.79260000 0.78570000 0.81460000 0.84659582 0.03672524 944 1028419200 2002.08.04 00:00 0.79190000 0.80510000 0.77970000 0.81070000 0.84264383 0.03821940 1023 1029024000 2002.08.11 00:00 0.80540000 0.81270000 0.79180000 0.81710000 0.83979204 0.03773629 837 1029628800 2002.08.18 00:00 0.81220000 0.82120000 0.80790000 0.82580000 0.83802137 0.03713817 770 1030233600 2002.08.25 00:00 0.82220000 0.82430000 0.81940000 0.83650000 0.83671457 0.03568488 723 1030838400 2002.09.01 00:00 0.82440000 0.81290000 0.79160000 0.82680000 0.83444652 0.03461970 1006 1031443200 2002.09.08 00:00 0.81160000 0.83050000 0.81060000 0.83250000 0.83407066 0.03285755 752 1032048000 2002.09.15 00:00 0.83100000 0.81380000 0.81210000 0.83870000 0.83214012 0.03305958 812 1032652800 2002.09.22 00:00 0.81440000 0.81220000 0.80810000 0.82160000 0.83024106 0.03268157 757 1033257600 2002.09.29 00:00 0.81080000 0.81660000 0.79620000 0.81730000 0.82894191 0.03147344 739 1033862400 2002.10.06 00:00 0.81550000 0.81490000 0.80770000 0.82270000 0.82760459 0.02936608 601 1034467200 2002.10.13 00:00 0.81100000 0.83240000 0.80630000 0.83470000 0.82806129 0.02581374 668 1035072000 2002.10.20 00:00 0.83170000 0.83530000 0.82760000 0.84180000 0.82875069 0.02192855 619 1035676800 2002.10.27 00:00 0.83550000 0.82090000 0.81430000 0.83970000 0.82800301 0.01917595 678 1036281600 2002.11.03 00:00 0.82120000 0.81370000 0.81360000 0.82800000 0.82664082 0.01649017 563 1036886400 2002.11.10 00:00 0.81390000 0.81870000 0.80770000 0.82460000 0.82588455 0.01603708 617 1037491200 2002.11.17 00:00 0.81750000 0.83250000 0.80980000 0.83350000 0.82651459 0.01615686 649 1038096000 2002.11.24 00:00 0.83400000 0.83140000 0.82650000 0.83690000 0.82697987 0.01647730 538 1038700800 2002.12.01 00:00 0.83070000 0.81840000 0.81600000 0.83800000 0.82616274 0.01516959 594 1039305600 2002.12.08 00:00 0.82020000 0.81580000 0.81320000 0.82420000 0.82517581 0.01196914 558 1039910400 2002.12.15 00:00 0.81410000 0.80280000 0.79690000 0.82070000 0.82304478 0.00973419 700 1040515200 2002.12.22 00:00 0.80250000 0.78020000 0.77980000 0.80410000 0.81896433 0.01209988 670 1041120000 2002.12.29 00:00 0.78250000 0.79320000 0.77200000 0.79440000 0.81651058 0.01320732 775 1041724800 2003.01.05 00:00 0.79320000 0.80530000 0.79170000 0.80800000 0.81544291 0.01342708 756 1042329600 2003.01.12 00:00 0.80290000 0.81030000 0.80290000 0.81580000 0.81495311 0.01334431 642 1042934400 2003.01.19 00:00 0.81000000 0.80040000 0.79710000 0.81310000 0.81356710 0.01379867 656 1043539200 2003.01.26 00:00 0.80070000 0.80070000 0.79430000 0.80460000 0.81234166 0.01362429 658 1044144000 2003.02.02 00:00 0.79760000 0.79990000 0.79290000 0.80650000 0.81115674 0.01398920 678 1044748800 2003.02.09 00:00 0.80040000 0.80650000 0.79900000 0.80970000 0.81071324 0.01407520 511 1045353600 2003.02.16 00:00 0.80730000 0.81580000 0.80530000 0.81620000 0.81119769 0.01400783 554 1045958400 2003.02.23 00:00 0.81910000 0.82230000 0.81690000 0.82620000 0.81225506 0.01411998 571 1046563200 2003.03.02 00:00 0.82400000 0.81940000 0.81580000 0.82970000 0.81293553 0.01349842 557 1047168000 2003.03.09 00:00 0.81840000 0.81750000 0.78900000 0.82000000 0.81337024 0.01264375 1071 1047772800 2003.03.16 00:00 0.81420000 0.82780000 0.81150000 0.82990000 0.81474450 0.01319516 641 1048377600 2003.03.23 00:00 0.82560000 0.82300000 0.81880000 0.83260000 0.81553074 0.01349999 604 1048982400 2003.03.30 00:00 0.82050000 0.83240000 0.81410000 0.83490000 0.81713734 0.01440125 708 1049587200 2003.04.06 00:00 0.83610000 0.84290000 0.82970000 0.84530000 0.81959092 0.01592582 575 1050192000 2003.04.13 00:00 0.84310000 0.84910000 0.83610000 0.85010000 0.82240131 0.01812407 710 1050796800 2003.04.20 00:00 0.84750000 0.83990000 0.83690000 0.85480000 0.82406785 0.01922425 670 1051401600 2003.04.27 00:00 0.83800000 0.84800000 0.83670000 0.85310000 0.82634710 0.02080379 642 1052006400 2003.05.04 00:00 0.84700000 0.85000000 0.84070000 0.85540000 0.82859976 0.02168378 664 1052611200 2003.05.11 00:00 0.84660000 0.85380000 0.84230000 0.85400000 0.83099978 0.02044220 677 1053216000 2003.05.18 00:00 0.85320000 0.85070000 0.84570000 0.85510000 0.83287600 0.01972145 630 1053820800 2003.05.25 00:00 0.85100000 0.84710000 0.83390000 0.85470000 0.83423066 0.01940140 761 1054425600 2003.06.01 00:00 0.84860000 0.86880000 0.84410000 0.87870000 0.83752298 0.02099908 997 1055030400 2003.06.08 00:00 0.86940000 0.86640000 0.85980000 0.87640000 0.84027317 0.02097954 809 1055635200 2003.06.15 00:00 0.86650000 0.88760000 0.86550000 0.89450000 0.84478049 0.02259706 751 1056240000 2003.06.22 00:00 0.88880000 0.90150000 0.87720000 0.90290000 0.85018235 0.02476920 633 1056844800 2003.06.29 00:00 0.89900000 0.91540000 0.89860000 0.92280000 0.85639355 0.02800736 850 1057449600 2003.07.06 00:00 0.91600000 0.90780000 0.87980000 0.93360000 0.86128940 0.02976186 1534 1058054400 2003.07.13 00:00 0.90500000 0.88380000 0.87930000 0.90860000 0.86343327 0.02931904 717 1058659200 2003.07.20 00:00 0.88190000 0.89160000 0.87930000 0.89940000 0.86611582 0.02875023 589 1059264000 2003.07.27 00:00 0.89160000 0.88950000 0.88550000 0.89960000 0.86834288 0.02740021 750 1059868800 2003.08.03 00:00 0.88960000 0.88700000 0.86490000 0.89080000 0.87011975 0.02635482 885 1060473600 2003.08.10 00:00 0.88810000 0.90500000 0.88520000 0.90640000 0.87344168 0.02549797 647 1061078400 2003.08.17 00:00 0.90570000 0.92480000 0.90420000 0.92540000 0.87833295 0.02648123 702 1061683200 2003.08.24 00:00 0.92370000 0.90590000 0.89920000 0.92530000 0.88095838 0.02610599 868 1062288000 2003.08.31 00:00 0.90580000 0.89570000 0.89540000 0.91020000 0.88236234 0.02536637 605 1062892800 2003.09.07 00:00 0.89560000 0.91500000 0.89530000 0.91970000 0.88547069 0.02452050 668 1063497600 2003.09.14 00:00 0.91470000 0.92010000 0.91220000 0.92710000 0.88876872 0.02413984 611 1064102400 2003.09.21 00:00 0.92110000 0.90630000 0.90470000 0.92720000 0.89043837 0.02275194 684 1064707200 2003.09.28 00:00 0.90560000 0.90750000 0.89330000 0.90990000 0.89206328 0.02136725 753 1065312000 2003.10.05 00:00 0.90650000 0.90810000 0.90210000 0.91390000 0.89359059 0.01928481 673 1065916800 2003.10.12 00:00 0.90760000 0.91970000 0.90600000 0.92510000 0.89607720 0.01644272 695 1066521600 2003.10.19 00:00 0.91940000 0.91820000 0.91390000 0.93420000 0.89818413 0.01528241 743 1067126400 2003.10.26 00:00 0.91810000 0.94850000 0.91770000 0.95020000 0.90297612 0.01576630 707 1067731200 2003.11.02 00:00 0.94720000 0.96750000 0.94490000 0.97650000 0.90912125 0.01961491 814 1068336000 2003.11.09 00:00 0.96850000 0.95640000 0.95460000 0.98300000 0.91362399 0.02174248 726 1068940800 2003.11.16 00:00 0.95440000 0.93790000 0.93360000 0.95450000 0.91593599 0.02240272 35210 1069545600 2003.11.23 00:00 0.93820000 0.93340000 0.92920000 0.95400000 0.91759923 0.02271694 36205 1070150400 2003.11.30 00:00 0.93540000 0.93800000 0.93000000 0.95060000 0.91954216 0.02188239 26381 1070755200 2003.12.07 00:00 0.93750000 0.93610000 0.93090000 0.94560000 0.92111910 0.02124389 25282 1071360000 2003.12.14 00:00 0.94260000 0.92310000 0.92100000 0.94340000 0.92130776 0.02002364 27797 1071964800 2003.12.21 00:00 0.92230000 0.92890000 0.91650000 0.93110000 0.92203083 0.01845108 18280 1072569600 2003.12.28 00:00 0.92690000 0.93790000 0.92440000 0.93940000 0.92354218 0.01809580 19872 1073174400 2004.01.04 00:00 0.93790000 0.94800000 0.93540000 0.95780000 0.92587149 0.01854086 30709 1073779200 2004.01.11 00:00 0.94670000 0.96520000 0.94420000 0.96990000 0.92961706 0.01949235 46477 1074384000 2004.01.18 00:00 0.96660000 0.95710000 0.95260000 0.96760000 0.93223449 0.01860011 46155 1074988800 2004.01.25 00:00 0.95680000 0.95870000 0.95010000 0.97480000 0.93475501 0.01882450 53726 1075593600 2004.02.01 00:00 0.95980000 0.94940000 0.94490000 0.96100000 0.93614977 0.01868708 43973 1076198400 2004.02.08 00:00 0.95060000 0.97690000 0.94730000 0.97780000 0.94003075 0.01914311 52823 1076803200 2004.02.15 00:00 0.97580000 0.96940000 0.96480000 0.98430000 0.94282782 0.01851325 48409 1077408000 2004.02.22 00:00 0.97080000 0.97570000 0.96380000 0.97920000 0.94595850 0.01784006 51690 1078012800 2004.02.29 00:00 0.97490000 0.96890000 0.95970000 0.99360000 0.94814341 0.01727049 57642 1078617600 2004.03.07 00:00 0.96680000 0.94100000 0.92310000 0.97560000 0.94746308 0.01613085 46604 1079222400 2004.03.14 00:00 0.93700000 0.94990000 0.93050000 0.95110000 0.94769517 0.01608955 89735 1079827200 2004.03.21 00:00 0.94880000 0.95760000 0.94070000 0.96090000 0.94863849 0.01548589 86736 1080432000 2004.03.28 00:00 0.95710000 0.97610000 0.95400000 0.98190000 0.95125387 0.01632755 81190 1081036800 2004.04.04 00:00 0.97650000 0.97850000 0.97200000 0.98790000 0.95384874 0.01702700 66542 1081641600 2004.04.11 00:00 0.97770000 0.96200000 0.94890000 0.98640000 0.95462505 0.01647036 75885 1082246400 2004.04.18 00:00 0.96050000 0.96450000 0.94800000 0.96580000 0.95556552 0.01612967 82447 1082851200 2004.04.25 00:00 0.96200000 0.93330000 0.92570000 0.96490000 0.95344500 0.01651645 70039 1083456000 2004.05.02 00:00 0.93380000 0.91520000 0.91350000 0.94040000 0.94980261 0.01815635 51996 1084060800 2004.05.09 00:00 0.91420000 0.89540000 0.89010000 0.91580000 0.94462141 0.02294541 57235 1084665600 2004.05.16 00:00 0.89600000 0.89460000 0.86650000 0.89800000 0.93985747 0.02722313 57277 1085270400 2004.05.23 00:00 0.89500000 0.89380000 0.88910000 0.90310000 0.93547104 0.03073595 56046 1085875200 2004.05.30 00:00 0.89370000 0.86090000 0.85660000 0.89850000 0.92836904 0.03673354 55596 1086480000 2004.06.06 00:00 0.86230000 0.87000000 0.86100000 0.87470000 0.92281008 0.04042379 95563 1087084800 2004.06.13 00:00 0.87230000 0.85740000 0.84840000 0.87710000 0.91658055 0.04436627 111537 1087689600 2004.06.20 00:00 0.85720000 0.87420000 0.85500000 0.87640000 0.91254431 0.04620726 98656 1088294400 2004.06.27 00:00 0.87220000 0.87850000 0.86630000 0.88250000 0.90930199 0.04563706 101435 1088899200 2004.07.04 00:00 0.87950000 0.88360000 0.87430000 0.88810000 0.90685418 0.04473433 89363 1089504000 2004.07.11 00:00 0.88400000 0.89660000 0.88390000 0.89780000 0.90587760 0.04232461 88443 1090108800 2004.07.18 00:00 0.89600000 0.89830000 0.88660000 0.90570000 0.90515592 0.04009985 90946 1090713600 2004.07.25 00:00 0.89720000 0.89990000 0.88770000 0.90060000 0.90465536 0.03939869 100426 1091318400 2004.08.01 00:00 0.89660000 0.89180000 0.88640000 0.90480000 0.90343104 0.03834804 86194 1091923200 2004.08.08 00:00 0.89210000 0.88730000 0.88680000 0.90200000 0.90189475 0.03668621 80806 1092528000 2004.08.15 00:00 0.88550000 0.90450000 0.88550000 0.90620000 0.90214287 0.03272459 82239 1093132800 2004.08.22 00:00 0.90430000 0.90060000 0.89210000 0.90960000 0.90199593 0.02789868 86662 1093737600 2004.08.29 00:00 0.89880000 0.87720000 0.87430000 0.90050000 0.89963441 0.02441923 82027 1094342400 2004.09.05 00:00 0.87850000 0.87450000 0.86470000 0.88220000 0.89724066 0.01934284 75955 1094947200 2004.09.12 00:00 0.87480000 0.88430000 0.87380000 0.88950000 0.89600821 0.01713502 88063 1095552000 2004.09.19 00:00 0.88410000 0.90060000 0.88050000 0.90160000 0.89644553 0.01688244 87315 1096156800 2004.09.26 00:00 0.89990000 0.90650000 0.89510000 0.90760000 0.89740310 0.01759240 88367 1096761600 2004.10.03 00:00 0.90390000 0.91860000 0.90390000 0.92030000 0.89942185 0.01933357 98066 1097366400 2004.10.10 00:00 0.92040000 0.90160000 0.89970000 0.92150000 0.89962929 0.01941862 98800 1097971200 2004.10.17 00:00 0.90020000 0.89560000 0.89100000 0.90280000 0.89924555 0.01719636 104956 1098576000 2004.10.24 00:00 0.89590000 0.89330000 0.89130000 0.90370000 0.89867931 0.01568367 117857 1099180800 2004.10.31 00:00 0.89310000 0.89790000 0.89260000 0.90500000 0.89860509 0.01264956 19599 1099785600 2004.11.07 00:00 0.89740000 0.90080000 0.89220000 0.90390000 0.89881413 0.01149738 3064 1100390400 2004.11.14 00:00 0.89920000 0.90980000 0.89910000 0.91410000 0.89986040 0.01114582 4761 1100995200 2004.11.21 00:00 0.90900000 0.90010000 0.89890000 0.91160000 0.89988322 0.01054247 8656 1101600000 2004.11.28 00:00 0.90000000 0.88340000 0.87790000 0.90060000 0.89831339 0.01074700 9451 1102204800 2004.12.05 00:00 0.88320000 0.87110000 0.86550000 0.88580000 0.89572164 0.01191273 9350 1102809600 2004.12.12 00:00 0.86960000 0.88120000 0.86820000 0.88450000 0.89433862 0.01219965 9003 1103414400 2004.12.19 00:00 0.88110000 0.87880000 0.87400000 0.88540000 0.89285876 0.01264710 8789 1104019200 2004.12.26 00:00 0.87890000 0.89120000 0.87580000 0.89330000 0.89270078 0.01260137 8785 1104624000 2005.01.02 00:00 0.88960000 0.89640000 0.88510000 0.89970000 0.89305309 0.01234130 9682 1105228800 2005.01.09 00:00 0.89590000 0.89580000 0.89180000 0.90250000 0.89331470 0.01224612 9059 1105833600 2005.01.16 00:00 0.89630000 0.91120000 0.89020000 0.91420000 0.89501806 0.01230370 8724 1106438400 2005.01.23 00:00 0.91110000 0.91810000 0.90710000 0.92200000 0.89721634 0.01240574 8632 1107043200 2005.01.30 00:00 0.91850000 0.93190000 0.91630000 0.93360000 0.90051954 0.01426702 8547 1107648000 2005.02.06 00:00 0.93120000 0.95070000 0.92870000 0.95100000 0.90529864 0.01846641 8697 1108252800 2005.02.13 00:00 0.94940000 0.93200000 0.92720000 0.95050000 0.90784162 0.01987131 8647 1108857600 2005.02.20 00:00 0.93420000 0.91370000 0.91250000 0.93460000 0.90839956 0.01992017 8648 1109462400 2005.02.27 00:00 0.91380000 0.92390000 0.91010000 0.92730000 0.90987580 0.02054607 8609 1110067200 2005.03.06 00:00 0.92250000 0.91130000 0.90820000 0.93220000 0.91001143 0.02033455 8691 1110672000 2005.03.13 00:00 0.91130000 0.92510000 0.91000000 0.92530000 0.91144844 0.02058823 8484 1111276800 2005.03.20 00:00 0.92380000 0.92560000 0.92140000 0.93330000 0.91279621 0.02090184 8534 1111881600 2005.03.27 00:00 0.92540000 0.92720000 0.92100000 0.92940000 0.91416800 0.02127364 8467 1112486400 2005.04.03 00:00 0.92680000 0.92480000 0.91930000 0.93010000 0.91518057 0.02161921 8428 1113091200 2005.04.10 00:00 0.92310000 0.92180000 0.92170000 0.93930000 0.91581099 0.02154486 8484 1113696000 2005.04.17 00:00 0.92240000 0.92340000 0.90760000 0.92490000 0.91653375 0.02048096 8476 1114300800 2005.04.24 00:00 0.92290000 0.93310000 0.92050000 0.93410000 0.91811149 0.01829195 8419 1114905600 2005.05.01 00:00 0.93310000 0.93500000 0.92280000 0.93640000 0.91971992 0.01679018 8318 1115510400 2005.05.08 00:00 0.93360000 0.93050000 0.92920000 0.93700000 0.92074660 0.01421785 8316 1116115200 2005.05.15 00:00 0.93240000 0.93210000 0.92180000 0.93240000 0.92182787 0.01268262 8327 1116720000 2005.05.22 00:00 0.93160000 0.93830000 0.93100000 0.93990000 0.92339665 0.01156426 8181 1117324800 2005.05.29 00:00 0.93810000 0.94740000 0.93520000 0.94850000 0.92568268 0.01045483 8317 1117929600 2005.06.05 00:00 0.94640000 0.96560000 0.94510000 0.96720000 0.92948433 0.01247960 8287 1118534400 2005.06.12 00:00 0.96710000 0.97700000 0.96540000 0.98550000 0.93400963 0.01568759 8369 1119139200 2005.06.19 00:00 0.98100000 0.97940000 0.97800000 0.99190000 0.93833252 0.01874244 8410 1119744000 2005.06.26 00:00 0.97980000 0.97310000 0.97070000 0.98130000 0.94164371 0.02058541 8542 1120348800 2005.07.03 00:00 0.97360000 0.96340000 0.95560000 0.97800000 0.94371574 0.02144166 8536 1120953600 2005.07.10 00:00 0.96430000 0.97000000 0.95830000 0.97110000 0.94621900 0.02161251 8440 1121558400 2005.07.17 00:00 0.97110000 0.99040000 0.96670000 0.99180000 0.95042672 0.02387613 9076 1122163200 2005.07.24 00:00 0.98840000 0.97480000 0.97410000 0.99000000 0.95274798 0.02324534 8827 1122768000 2005.07.31 00:00 0.97360000 0.96940000 0.96790000 0.97780000 0.95433389 0.02295335 8781 1123372800 2005.08.07 00:00 0.97030000 0.96370000 0.95570000 0.97140000 0.95522590 0.02224600 8730 1123977600 2005.08.14 00:00 0.96220000 0.95670000 0.95400000 0.96780000 0.95536629 0.02135945 8695 1124582400 2005.08.21 00:00 0.95700000 0.95080000 0.94990000 0.96230000 0.95493140 0.02025453 8599 1125187200 2005.08.28 00:00 0.95030000 0.93990000 0.93740000 0.95390000 0.95349984 0.01925899 3231 1125792000 2005.09.04 00:00 0.93830000 0.96210000 0.93820000 0.96230000 0.95431890 0.01797787 4035 1126396800 2005.09.11 00:00 0.96330000 0.97360000 0.96240000 0.97580000 0.95615520 0.01740793 2727 1127001600 2005.09.18 00:00 0.97710000 0.97800000 0.97110000 0.98500000 0.95823566 0.01689135 4177 1127606400 2005.09.25 00:00 0.97900000 0.98540000 0.97340000 0.98820000 0.96082274 0.01605445 2863 1128211200 2005.10.02 00:00 0.98500000 0.96600000 0.96110000 0.99390000 0.96131581 0.01458515 3426 1128816000 2005.10.09 00:00 0.96730000 0.96440000 0.96220000 0.97530000 0.96160954 0.01353281 3831 1129420800 2005.10.16 00:00 0.96770000 0.96640000 0.96300000 0.97550000 0.96206578 0.01296553 3101 1130025600 2005.10.23 00:00 0.96710000 0.95970000 0.95660000 0.96950000 0.96184046 0.01306062 9686 1130630400 2005.10.30 00:00 0.95870000 0.95630000 0.94620000 0.96510000 0.96131280 0.01290474 8412 1131235200 2005.11.06 00:00 0.95820000 0.96030000 0.95500000 0.96550000 0.96121634 0.01229562 8572 1131840000 2005.11.13 00:00 0.96050000 0.96410000 0.95710000 0.97010000 0.96149098 0.01192104 9058 1132444800 2005.11.20 00:00 0.96270000 0.96990000 0.96150000 0.97340000 0.96229184 0.01177843 8253 1133049600 2005.11.27 00:00 0.96820000 0.98560000 0.96540000 0.98670000 0.96451166 0.01214513 9557 1133654400 2005.12.04 00:00 0.98440000 0.97740000 0.97200000 0.98750000 0.96573912 0.01093618 9153 1134259200 2005.12.11 00:00 0.97680000 0.95900000 0.95700000 0.97900000 0.96509730 0.01085299 11606 1134864000 2005.12.18 00:00 0.95870000 0.95510000 0.95300000 0.96500000 0.96414518 0.01104749 9751 1135468800 2005.12.25 00:00 0.95660000 0.96280000 0.95150000 0.96710000 0.96401707 0.01105802 6853 1136073600 2006.01.01 00:00 0.96540000 0.95700000 0.95000000 0.96640000 0.96334877 0.01110904 9888 1136678400 2006.01.08 00:00 0.95660000 0.96330000 0.95490000 0.96800000 0.96334413 0.01074968 10454 1137283200 2006.01.15 00:00 0.96320000 0.95430000 0.95220000 0.96710000 0.96248278 0.00987631 9971 1137888000 2006.01.22 00:00 0.95550000 0.96390000 0.94330000 0.96430000 0.96261776 0.00983207 9920 1138492800 2006.01.29 00:00 0.96000000 0.96930000 0.95980000 0.97220000 0.96325416 0.00943856 8884 1139097600 2006.02.05 00:00 0.96800000 0.96400000 0.95480000 0.96890000 0.96332519 0.00883003 8752 1139702400 2006.02.12 00:00 0.96310000 0.96820000 0.96160000 0.97130000 0.96378946 0.00735233 8210 1140307200 2006.02.19 00:00 0.96930000 0.97400000 0.96260000 0.97420000 0.96476189 0.00762251 39494 1140912000 2006.02.26 00:00 0.97340000 0.96590000 0.96440000 0.97960000 0.96487028 0.00762620 46489 1141516800 2006.03.05 00:00 0.96410000 0.96320000 0.95640000 0.96740000 0.96471121 0.00762505 48435 1142121600 2006.03.12 00:00 0.96200000 0.93760000 0.93630000 0.96650000 0.96212919 0.00971384 47567 1142726400 2006.03.19 00:00 0.93870000 0.92930000 0.92630000 0.94210000 0.95900260 0.01252311 49644 1143331200 2006.03.26 00:00 0.92840000 0.93340000 0.91740000 0.93380000 0.95656426 0.01430198 49691 1143936000 2006.04.02 00:00 0.93240000 0.94450000 0.92690000 0.94840000 0.95541528 0.01476264 50339 1144540800 2006.04.09 00:00 0.94370000 0.94480000 0.94140000 0.95330000 0.95440430 0.01485266 42011 1145145600 2006.04.16 00:00 0.94340000 0.94960000 0.93900000 0.95140000 0.95394675 0.01324863 45415 1145750400 2006.04.23 00:00 0.94900000 0.94170000 0.93940000 0.95760000 0.95278039 0.01262715 47751 1146355200 2006.04.30 00:00 0.93960000 0.94590000 0.93750000 0.95350000 0.95212512 0.01274428 47012 1146960000 2006.05.07 00:00 0.94570000 0.92550000 0.92470000 0.94970000 0.94958939 0.01441629 51128 1147564800 2006.05.14 00:00 0.92530000 0.92060000 0.91820000 0.92950000 0.94682850 0.01598217 53153 1148169600 2006.05.21 00:00 0.92000000 0.92910000 0.90340000 0.93110000 0.94514007 0.01665903 51951 1148774400 2006.05.28 00:00 0.92900000 0.90740000 0.90470000 0.93030000 0.94154578 0.01886095 46876 1149379200 2006.06.04 00:00 0.90540000 0.92090000 0.89780000 0.92390000 0.93957951 0.01965015 45708 1149984000 2006.06.11 00:00 0.92340000 0.90890000 0.90480000 0.92370000 0.93665765 0.02067384 46875 1150588800 2006.06.18 00:00 0.90750000 0.91330000 0.90660000 0.91750000 0.93443311 0.02045765 47933 1151193600 2006.06.25 00:00 0.91280000 0.90800000 0.90580000 0.91710000 0.93191568 0.02066248 71748 1151798400 2006.07.02 00:00 0.90880000 0.91890000 0.90700000 0.91970000 0.93067609 0.01940605 73029 1152403200 2006.07.09 00:00 0.91820000 0.92900000 0.91710000 0.93210000 0.93051646 0.01683138 69602 1153008000 2006.07.16 00:00 0.92970000 0.92950000 0.92670000 0.93920000 0.93041965 0.01485488 69325 1153612800 2006.07.23 00:00 0.92940000 0.94600000 0.92880000 0.94970000 0.93190350 0.01359829 65438 1154217600 2006.07.30 00:00 0.94420000 0.93520000 0.93340000 0.94630000 0.93221745 0.01362750 69397 1154822400 2006.08.06 00:00 0.93600000 0.95130000 0.92870000 0.95240000 0.93403484 0.01463616 68315 1155427200 2006.08.13 00:00 0.95100000 0.93510000 0.93350000 0.95140000 0.93413628 0.01466390 64758 1156032000 2006.08.20 00:00 0.93550000 0.93670000 0.92990000 0.94470000 0.93438044 0.01456472 62812 1156636800 2006.08.27 00:00 0.93800000 0.94270000 0.93380000 0.94490000 0.93517278 0.01476839 38516 1157241600 2006.09.03 00:00 0.94250000 0.93990000 0.93910000 0.95230000 0.93562299 0.01463981 61192 1157846400 2006.09.10 00:00 0.93950000 0.94470000 0.93220000 0.94790000 0.93648747 0.01510139 67070 1158451200 2006.09.17 00:00 0.94540000 0.92660000 0.92500000 0.94770000 0.93554581 0.01463858 72077 1159056000 2006.09.24 00:00 0.92730000 0.93140000 0.92440000 0.93660000 0.93515097 0.01431429 74362 1159660800 2006.10.01 00:00 0.93100000 0.93610000 0.92430000 0.93730000 0.93524135 0.01397787 75674 1160265600 2006.10.08 00:00 0.93650000 0.95600000 0.93400000 0.95750000 0.93721837 0.01536862 68169 1160870400 2006.10.15 00:00 0.95620000 0.95470000 0.95240000 0.96020000 0.93888328 0.01493388 66057 1161475200 2006.10.22 00:00 0.95530000 0.95910000 0.95360000 0.96440000 0.94080868 0.01566367 67290 1162080000 2006.10.29 00:00 0.95950000 0.96470000 0.95760000 0.96670000 0.94308405 0.01553033 70558 1162684800 2006.11.05 00:00 0.96560000 0.95140000 0.94870000 0.96880000 0.94387604 0.01435425 69634 1163289600 2006.11.12 00:00 0.95110000 0.95630000 0.94590000 0.95980000 0.94505928 0.01243464 71610 1163894400 2006.11.19 00:00 0.95620000 0.94120000 0.93910000 0.95870000 0.94469173 0.01095674 60232 1164499200 2006.11.26 00:00 0.94060000 0.94010000 0.93660000 0.95070000 0.94425442 0.01040780 80139 1165104000 2006.12.03 00:00 0.94250000 0.94580000 0.93470000 0.94690000 0.94440162 0.00987081 86720 1165708800 2006.12.10 00:00 0.94710000 0.95400000 0.94130000 0.95690000 0.94531575 0.01006871 98818 1166313600 2006.12.17 00:00 0.95270000 0.95510000 0.94900000 0.95810000 0.94624758 0.01001858 94230 1166918400 2006.12.24 00:00 0.95460000 0.96140000 0.95390000 0.98010000 0.94769067 0.01055919 60837 1167523200 2006.12.31 00:00 0.96420000 0.96260000 0.96060000 0.97230000 0.94911061 0.01075878 77172 1168128000 2007.01.07 00:00 0.96170000 0.97720000 0.96140000 0.97820000 0.95178579 0.01223239 98169 1168732800 2007.01.14 00:00 0.97840000 0.98500000 0.97320000 0.98670000 0.95494905 0.01443157 77796 1169337600 2007.01.21 00:00 0.98470000 0.96890000 0.96400000 0.98860000 0.95627771 0.01455982 79005 1169942400 2007.01.28 00:00 0.96880000 0.96580000 0.95850000 0.97150000 0.95718459 0.01461363 55360 1170547200 2007.02.04 00:00 0.96600000 0.96940000 0.96200000 0.97480000 0.95834796 0.01328432 48342 1171152000 2007.02.11 00:00 0.96840000 0.97110000 0.96420000 0.97390000 0.95956244 0.01219358 51812 1171756800 2007.02.18 00:00 0.96910000 0.97620000 0.96740000 0.98160000 0.96114697 0.01155804 45614 1172361600 2007.02.25 00:00 0.97510000 0.95060000 0.95060000 0.97770000 0.96014250 0.01173010 60125 1172966400 2007.03.04 00:00 0.95050000 0.96240000 0.93680000 0.96440000 0.96035750 0.01166547 61165 1173571200 2007.03.11 00:00 0.96350000 0.96060000 0.94870000 0.96560000 0.96038060 0.01166097 60998 1174176000 2007.03.18 00:00 0.95730000 0.98190000 0.95630000 0.98200000 0.96243006 0.01250508 56520 1174780800 2007.03.25 00:00 0.98160000 0.98240000 0.97340000 0.98790000 0.96433196 0.01304460 56035 1175385600 2007.04.01 00:00 0.98180000 0.99670000 0.98090000 1.00080000 0.96741463 0.01490353 25673 1175990400 2007.04.08 00:00 0.99680000 1.01190000 0.99630000 1.01280000 0.97165133 0.01707629 13463 1176595200 2007.04.15 00:00 1.01210000 1.01190000 0.99550000 1.01340000 0.97548454 0.01818421 14085 1177200000 2007.04.22 00:00 1.01150000 1.00010000 0.99260000 1.01170000 0.97782887 0.01798476 15828 1177804800 2007.04.29 00:00 0.99890000 0.99490000 0.99180000 1.00730000 0.97945469 0.01771944 20361 1178409600 2007.05.06 00:00 0.99290000 1.01310000 0.99290000 1.01620000 0.98265901 0.01861130 23096 1179014400 2007.05.13 00:00 1.01250000 1.00950000 1.00480000 1.01780000 0.98521529 0.01914655 38575 1179619200 2007.05.20 00:00 1.00930000 1.00430000 1.00240000 1.01320000 0.98703288 0.01908990 38430 1180224000 2007.05.27 00:00 1.00420000 1.02410000 1.00010000 1.02430000 0.99056308 0.02099287 36445 1180828800 2007.06.03 00:00 1.02360000 1.04300000 1.01610000 1.04340000 0.99555708 0.02465356 50368 1181433600 2007.06.10 00:00 1.04220000 1.04490000 1.03750000 1.04880000 1.00025640 0.02707704 42318 1182038400 2007.06.17 00:00 1.04480000 1.04120000 1.03860000 1.05230000 1.00415579 0.02818238 38171 1182643200 2007.06.24 00:00 1.04090000 1.03700000 1.02530000 1.04800000 1.00728381 0.02860071 48008 1183248000 2007.07.01 00:00 1.03670000 1.04480000 1.03540000 1.04600000 1.01085678 0.02924096 38014 1183852800 2007.07.08 00:00 1.04450000 1.04720000 1.02880000 1.04770000 1.01431804 0.02986489 47137 1184457600 2007.07.15 00:00 1.04670000 1.05660000 1.04530000 1.06110000 1.01834489 0.02831445 47352 1185062400 2007.07.22 00:00 1.05720000 1.02890000 1.02760000 1.07540000 1.01935014 0.02559305 71419 1185667200 2007.07.29 00:00 1.02760000 1.01680000 1.01190000 1.03720000 1.01910727 0.02197524 76558 1186272000 2007.08.05 00:00 1.01520000 1.01190000 1.00350000 1.03550000 1.01842087 0.02048027 72757 1186876800 2007.08.12 00:00 1.01210000 0.96310000 0.92790000 1.01880000 1.01315221 0.02351565 116811 1187481600 2007.08.19 00:00 0.96450000 0.99270000 0.95180000 0.99480000 1.01120438 0.02429873 89187 1188086400 2007.08.26 00:00 0.99280000 0.98870000 0.96820000 1.00140000 1.00906111 0.02554605 76787 1188691200 2007.09.02 00:00 0.98530000 0.98200000 0.97640000 1.00400000 1.00648386 0.02715903 65500 1189296000 2007.09.09 00:00 0.98080000 1.00100000 0.96860000 1.00320000 1.00596159 0.02736118 70742 1189900800 2007.09.16 00:00 1.00040000 1.01570000 0.98160000 1.01920000 1.00688905 0.02692925 73507 1190505600 2007.09.23 00:00 1.01450000 1.03270000 1.00650000 1.03460000 1.00934724 0.02648712 63264 1191110400 2007.09.30 00:00 1.03310000 1.05710000 1.03160000 1.05870000 1.01389512 0.02690807 69076 1191715200 2007.10.07 00:00 1.05800000 1.07120000 1.05640000 1.07290000 1.01935273 0.02814035 66572 1192320000 2007.10.14 00:00 1.07170000 1.03770000 1.03760000 1.07360000 1.02110009 0.02807882 88618 1192924800 2007.10.21 00:00 1.03510000 1.06870000 1.02540000 1.06890000 1.02563341 0.02906598 90131 1193529600 2007.10.28 00:00 1.06830000 1.06540000 1.05320000 1.08220000 1.02942071 0.03002676 89272 1194134400 2007.11.04 00:00 1.06360000 1.02280000 1.02000000 1.06770000 1.02879016 0.02990538 103279 1194739200 2007.11.11 00:00 1.01730000 0.99740000 0.98730000 1.02050000 1.02580062 0.03045032 110080 1195344000 2007.11.18 00:00 1.00070000 0.96690000 0.94990000 1.00400000 1.02019104 0.03260015 93411 1195948800 2007.11.25 00:00 0.97120000 1.00060000 0.95080000 1.00170000 1.01832523 0.03231302 97813 1196553600 2007.12.02 00:00 1.00020000 0.98780000 0.96870000 1.00040000 1.01541806 0.03176847 79751 1197158400 2007.12.09 00:00 0.98670000 0.99180000 0.98400000 1.01310000 1.01316872 0.03201436 84319 1197763200 2007.12.16 00:00 0.99560000 1.00130000 0.98260000 1.00530000 1.01203837 0.03212170 72040 1198368000 2007.12.23 00:00 1.00090000 0.98630000 0.98310000 1.00890000 1.00958710 0.03268816 32624 1198972800 2007.12.30 00:00 0.98750000 0.96620000 0.96230000 0.99680000 1.00545499 0.03300184 52715 1199577600 2008.01.06 00:00 0.96350000 0.98080000 0.96350000 0.99130000 1.00310690 0.03381460 84171 1200182400 2008.01.13 00:00 0.97850000 0.96510000 0.95310000 0.98630000 0.99948719 0.03560529 106872 1200787200 2008.01.20 00:00 0.96570000 0.96410000 0.93730000 0.97070000 0.99611698 0.03729263 119175 1201392000 2008.01.27 00:00 0.96420000 0.98470000 0.95530000 0.98540000 0.99502965 0.03773005 89259 1201996800 2008.02.03 00:00 0.98200000 0.98760000 0.97260000 0.99830000 0.99432207 0.03771108 94819 1202601600 2008.02.10 00:00 0.98750000 0.99350000 0.98510000 1.00300000 0.99424377 0.03674467 77419 1203206400 2008.02.17 00:00 0.99150000 1.00220000 0.99100000 1.01330000 0.99500151 0.03382974 74908 1203811200 2008.02.24 00:00 1.00190000 0.96880000 0.96770000 1.01280000 0.99250613 0.03007645 87821 1204416000 2008.03.02 00:00 0.96910000 0.94970000 0.94470000 0.98200000 0.98842935 0.03018857 100833 1205020800 2008.03.09 00:00 0.94740000 0.93500000 0.93120000 0.96260000 0.98334084 0.02705674 104754 1205625600 2008.03.16 00:00 0.93480000 0.91010000 0.88760000 0.93790000 0.97636553 0.02529078 121243 1206230400 2008.03.23 00:00 0.90920000 0.91270000 0.90670000 0.92960000 0.97030214 0.02694337 86902 1206835200 2008.03.30 00:00 0.91030000 0.92790000 0.89960000 0.93190000 0.96626384 0.02803873 99253 1207440000 2008.04.06 00:00 0.92730000 0.92840000 0.92240000 0.94660000 0.96265776 0.02962778 90524 1208044800 2008.04.13 00:00 0.93180000 0.95140000 0.91750000 0.95720000 0.96158559 0.02859791 95361 1208649600 2008.04.20 00:00 0.94940000 0.96500000 0.94510000 0.97450000 0.96191078 0.02797928 88776 1209254400 2008.04.27 00:00 0.96630000 0.98760000 0.96100000 0.99160000 0.96435737 0.02774472 89778 1209859200 2008.05.04 00:00 0.98780000 0.98190000 0.97500000 1.00060000 0.96602810 0.02694593 88600 1210464000 2008.05.11 00:00 0.97980000 1.00070000 0.97770000 1.00510000 0.96933018 0.02820323 85411 1211068800 2008.05.18 00:00 1.00020000 0.98190000 0.98100000 1.00780000 0.97052731 0.02858557 82801 1211673600 2008.05.25 00:00 0.98140000 0.99580000 0.98130000 1.00480000 0.97293423 0.02962456 72744 1212278400 2008.06.01 00:00 0.99420000 0.98020000 0.98000000 1.00200000 0.97362621 0.02979947 88181 1212883200 2008.06.08 00:00 0.97930000 0.98230000 0.97000000 0.98840000 0.97445228 0.02999839 96728 1213488000 2008.06.15 00:00 0.98120000 0.98700000 0.97610000 0.99570000 0.97564730 0.03038083 81211 1214092800 2008.06.22 00:00 0.98600000 0.97810000 0.97580000 0.99680000 0.97588089 0.03034319 81045 1214697600 2008.06.29 00:00 0.97860000 0.98760000 0.96550000 0.98840000 0.97699700 0.03059400 74052 1215302400 2008.07.06 00:00 0.98650000 0.98140000 0.97450000 0.99300000 0.97741633 0.03026074 75537 1215907200 2008.07.13 00:00 0.98260000 0.99160000 0.98140000 0.99530000 0.97876716 0.03090674 81145 1216512000 2008.07.20 00:00 0.99420000 0.99050000 0.98720000 1.00300000 0.97988457 0.03074899 69550 1217116800 2008.07.27 00:00 0.99040000 0.97490000 0.97470000 0.99730000 0.97940985 0.02892593 68705 1217721600 2008.08.03 00:00 0.97650000 0.96100000 0.95380000 0.97860000 0.97765653 0.02432978 74922 1218326400 2008.08.10 00:00 0.96000000 0.94890000 0.93230000 0.96250000 0.97491781 0.02027098 95935 1218931200 2008.08.17 00:00 0.95050000 0.95140000 0.94730000 0.96050000 0.97267802 0.01830629 78378 1219536000 2008.08.24 00:00 0.95110000 0.94410000 0.93840000 0.95460000 0.96995631 0.01744469 95376 1220140800 2008.08.31 00:00 0.94130000 0.91240000 0.89380000 0.94360000 0.96447475 0.02301027 111716 1220745600 2008.09.07 00:00 0.92450000 0.93090000 0.89980000 0.93210000 0.96127716 0.02544472 127038 1221350400 2008.09.14 00:00 0.91470000 0.92130000 0.86460000 0.92290000 0.95746981 0.02770353 157869 1221955200 2008.09.21 00:00 0.92580000 0.90570000 0.89750000 0.92760000 0.95253935 0.03120913 119260 1222560000 2008.09.28 00:00 0.90850000 0.87330000 0.86470000 0.91390000 0.94499275 0.03642349 128951 1223164800 2008.10.05 00:00 0.87320000 0.75820000 0.71870000 0.87840000 0.92720296 0.05848560 186127 1223769600 2008.10.12 00:00 0.75810000 0.78940000 0.73590000 0.81770000 0.91407887 0.06765761 119707 1224374400 2008.10.19 00:00 0.78870000 0.71750000 0.69720000 0.81100000 0.89535707 0.08382807 85838 1224979200 2008.10.26 00:00 0.71730000 0.77250000 0.69320000 0.77930000 0.88365640 0.08929932 89351 1225584000 2008.11.02 00:00 0.77260000 0.80440000 0.77070000 0.81490000 0.87610817 0.09016619 79234 1226188800 2008.11.09 00:00 0.80410000 0.76380000 0.74760000 0.81820000 0.86541215 0.09347986 75392 1226793600 2008.11.16 00:00 0.76400000 0.77370000 0.74190000 0.79060000 0.85667766 0.09381955 71663 1227398400 2008.11.23 00:00 0.77360000 0.79200000 0.75990000 0.79640000 0.85051789 0.09210478 65015 1228003200 2008.11.30 00:00 0.79200000 0.79080000 0.76290000 0.79290000 0.84483047 0.08860147 59805 1228608000 2008.12.07 00:00 0.78900000 0.78150000 0.76760000 0.81010000 0.83879899 0.08443547 62894 1229212800 2008.12.14 00:00 0.78020000 0.75280000 0.73260000 0.78460000 0.83060861 0.08183563 66629 1229817600 2008.12.21 00:00 0.75250000 0.73200000 0.72560000 0.75560000 0.82121732 0.08015929 24037 1230422400 2008.12.28 00:00 0.73180000 0.76820000 0.71870000 0.77060000 0.81616805 0.07604104 23927 1231027200 2009.01.04 00:00 0.76820000 0.77730000 0.76320000 0.81180000 0.81246633 0.07024461 53788 1231632000 2009.01.11 00:00 0.77710000 0.75390000 0.73230000 0.78020000 0.80688858 0.06458649 59230 1232236800 2009.01.18 00:00 0.75400000 0.75700000 0.73840000 0.76690000 0.80213729 0.06046921 55413 1232841600 2009.01.25 00:00 0.75620000 0.73990000 0.73530000 0.77330000 0.79620993 0.05355484 54881 1233446400 2009.02.01 00:00 0.73980000 0.78140000 0.72770000 0.79220000 0.79479946 0.04528686 54062 1234051200 2009.02.08 00:00 0.78160000 0.75850000 0.74980000 0.79420000 0.79134237 0.03681699 56059 1234656000 2009.02.15 00:00 0.75840000 0.74720000 0.73990000 0.76460000 0.78713833 0.03030340 44706 1235260800 2009.02.22 00:00 0.74700000 0.74820000 0.74250000 0.76320000 0.78342992 0.02832900 49981 1235865600 2009.03.01 00:00 0.74790000 0.74090000 0.73560000 0.76460000 0.77937945 0.02719304 51544 1236470400 2009.03.08 00:00 0.74110000 0.77780000 0.73050000 0.78580000 0.77922903 0.02332460 51506 1237075200 2009.03.15 00:00 0.77790000 0.77600000 0.76200000 0.78570000 0.77892150 0.02311211 51803 1237680000 2009.03.22 00:00 0.77590000 0.79100000 0.77550000 0.79670000 0.78007183 0.02327895 50689 1238284800 2009.03.29 00:00 0.79100000 0.80800000 0.77790000 0.81880000 0.78273166 0.02534024 51423 1238889600 2009.04.05 00:00 0.80780000 0.83910000 0.79970000 0.84200000 0.78810007 0.03090613 41858 1239494400 2009.04.12 00:00 0.83930000 0.84400000 0.81480000 0.84400000 0.79342388 0.03601199 38935 1240099200 2009.04.19 00:00 0.84420000 0.82160000 0.81220000 0.84480000 0.79610732 0.03799060 45221 1240704000 2009.04.26 00:00 0.82190000 0.83080000 0.80530000 0.83860000 0.79941138 0.04035005 46770 1241308800 2009.05.03 00:00 0.83130000 0.84850000 0.83030000 0.86540000 0.80408649 0.04270865 48047 1241913600 2009.05.10 00:00 0.84880000 0.83980000 0.82950000 0.85180000 0.80748777 0.04186508 48688 1242518400 2009.05.17 00:00 0.83960000 0.84550000 0.83800000 0.86360000 0.81110799 0.04333500 46826 1243123200 2009.05.24 00:00 0.84590000 0.85780000 0.84090000 0.85810000 0.81555485 0.04571374 42382 1243728000 2009.05.31 00:00 0.85780000 0.86380000 0.84780000 0.87770000 0.82014962 0.04660896 53781 1244332800 2009.06.07 00:00 0.86390000 0.87340000 0.85650000 0.88100000 0.82522109 0.04772133 46779 1244937600 2009.06.14 00:00 0.87350000 0.86940000 0.85330000 0.87640000 0.82942860 0.04615558 48905 1245542400 2009.06.21 00:00 0.86890000 0.87370000 0.84230000 0.88160000 0.83364493 0.04721501 45134 1246147200 2009.06.28 00:00 0.87390000 0.86430000 0.85950000 0.88020000 0.83656446 0.04543514 31760 1246752000 2009.07.05 00:00 0.86440000 0.84460000 0.84090000 0.86920000 0.83732975 0.04101357 36632 1247356800 2009.07.12 00:00 0.84480000 0.86190000 0.83550000 0.86590000 0.83966977 0.03657932 34567 1247961600 2009.07.19 00:00 0.86190000 0.87540000 0.86170000 0.87760000 0.84307265 0.03035226 29578 1248566400 2009.07.26 00:00 0.87550000 0.89180000 0.87370000 0.90250000 0.84771335 0.02865540 34134 1249171200 2009.08.02 00:00 0.89160000 0.90140000 0.88840000 0.90740000 0.85282636 0.02621920 35315 1249776000 2009.08.09 00:00 0.90160000 0.89200000 0.88580000 0.91070000 0.85655719 0.02352212 33720 1250380800 2009.08.16 00:00 0.88980000 0.88290000 0.87510000 0.89290000 0.85906603 0.02129959 38292 1250985600 2009.08.23 00:00 0.88390000 0.89080000 0.88110000 0.89420000 0.86208831 0.02157308 26707 1251590400 2009.08.30 00:00 0.89070000 0.90140000 0.87910000 0.90370000 0.86583228 0.02251649 26789 1252195200 2009.09.06 00:00 0.90230000 0.89570000 0.89030000 0.90820000 0.86867682 0.02089877 22881 1252800000 2009.09.13 00:00 0.89280000 0.89240000 0.88830000 0.90390000 0.87093617 0.01942335 24007 1253404800 2009.09.20 00:00 0.89230000 0.89120000 0.88740000 0.89790000 0.87286606 0.01894444 25106 1254009600 2009.09.27 00:00 0.89160000 0.89500000 0.88720000 0.92000000 0.87497406 0.01762358 25594 1254614400 2009.10.04 00:00 0.89440000 0.93160000 0.89400000 0.93390000 0.88036700 0.01936801 16114 1255219200 2009.10.11 00:00 0.93190000 0.93280000 0.92500000 0.93920000 0.88536062 0.02128495 17251 1255824000 2009.10.18 00:00 0.93080000 0.92980000 0.92730000 0.94100000 0.88959294 0.02260062 19464 1256428800 2009.10.25 00:00 0.92850000 0.92290000 0.91930000 0.93920000 0.89276504 0.02340128 21183 1257033600 2009.11.01 00:00 0.91930000 0.93440000 0.91400000 0.93480000 0.89673028 0.02454825 24471 1257638400 2009.11.08 00:00 0.93610000 0.94400000 0.93390000 0.94540000 0.90123216 0.02625481 16125 1258243200 2009.11.15 00:00 0.94460000 0.93060000 0.92450000 0.94620000 0.90402909 0.02582711 17970 1258848000 2009.11.22 00:00 0.93120000 0.91100000 0.90360000 0.93490000 0.90469299 0.02216828 23978 1259452800 2009.11.29 00:00 0.91600000 0.92930000 0.91290000 0.93170000 0.90703651 0.02040329 18646 1260057600 2009.12.06 00:00 0.92800000 0.94380000 0.92660000 0.94500000 0.91053780 0.02023981 18829 1260662400 2009.12.13 00:00 0.94260000 0.92760000 0.91980000 0.94640000 0.91216277 0.01994847 19109 1261267200 2009.12.20 00:00 0.92580000 0.91800000 0.91200000 0.92650000 0.91271870 0.01977786 12353 1261872000 2009.12.27 00:00 0.91560000 0.92860000 0.91450000 0.93060000 0.91423120 0.01930248 10114 1262476800 2010.01.03 00:00 0.93110000 0.94640000 0.92820000 0.95170000 0.91729490 0.01871125 18481 1263081600 2010.01.10 00:00 0.94930000 0.94600000 0.93390000 0.95160000 0.92002872 0.01829048 17719 1263686400 2010.01.17 00:00 0.94580000 0.93710000 0.93530000 0.95590000 0.92165455 0.01789297 20154 1264291200 2010.01.24 00:00 0.93940000 0.93690000 0.93400000 0.94950000 0.92310650 0.01691810 22787 1264896000 2010.01.31 00:00 0.93260000 0.93090000 0.91820000 0.94380000 0.92384874 0.01532367 24843 1265500800 2010.02.07 00:00 0.93190000 0.95540000 0.92470000 0.96000000 0.92685362 0.01391791 22464 1266105600 2010.02.14 00:00 0.95600000 0.96630000 0.95350000 0.97260000 0.93061042 0.01313027 19595 1266710400 2010.02.21 00:00 0.96780000 0.96090000 0.95440000 0.97450000 0.93349514 0.01384886 21226 1267315200 2010.02.28 00:00 0.96180000 0.97460000 0.96150000 0.97830000 0.93740989 0.01583115 20109 1267920000 2010.03.07 00:00 0.97440000 0.96770000 0.96730000 0.98720000 0.94029466 0.01683465 16480 1268524800 2010.03.14 00:00 0.97080000 0.97110000 0.96380000 0.97810000 0.94322850 0.01755798 16332 1269129600 2010.03.21 00:00 0.97040000 0.96230000 0.95990000 0.97790000 0.94504484 0.01793109 19017 1269734400 2010.03.28 00:00 0.95810000 0.97480000 0.95710000 0.98100000 0.94787866 0.01919774 15349 1270339200 2010.04.04 00:00 0.97630000 0.99460000 0.97440000 1.00080000 0.95232831 0.02170534 13388 1270944000 2010.04.11 00:00 0.98820000 0.98020000 0.97640000 0.99240000 0.95498276 0.02073723 16050 1271548800 2010.04.18 00:00 0.97940000 0.99420000 0.97510000 1.00330000 0.95871773 0.02193797 16294 1272153600 2010.04.25 00:00 0.99460000 0.99570000 0.99100000 1.00790000 0.96223985 0.02350995 19764 1272758400 2010.05.02 00:00 0.99120000 0.98300000 0.97240000 1.01510000 0.96421701 0.02285068 36242 1273363200 2010.05.09 00:00 0.99170000 1.00360000 0.98570000 1.00540000 0.96796777 0.02229878 32221 1273968000 2010.05.16 00:00 1.00410000 0.95560000 0.92930000 1.00420000 0.96678989 0.02064417 47629 1274572800 2010.05.23 00:00 0.95670000 0.98190000 0.93890000 0.98550000 0.96822895 0.02033609 38506 1275177600 2010.05.30 00:00 0.97940000 0.95660000 0.95310000 0.98290000 0.96712143 0.01997305 32860 1275782400 2010.06.06 00:00 0.95470000 0.97660000 0.93940000 0.97870000 0.96802415 0.01875903 34054 1276387200 2010.06.13 00:00 0.97840000 0.96610000 0.95770000 0.98470000 0.96784090 0.01747464 25224 1276992000 2010.06.20 00:00 0.97140000 0.95470000 0.94710000 0.98140000 0.96658938 0.01619368 28244 1277596800 2010.06.27 00:00 0.95460000 0.89390000 0.88730000 0.95730000 0.95966658 0.02500557 28264 1278201600 2010.07.04 00:00 0.89470000 0.92720000 0.88620000 0.92820000 0.95657453 0.02723250 19693 1278806400 2010.07.11 00:00 0.92730000 0.91230000 0.90870000 0.93650000 0.95235791 0.03063947 20969 1279411200 2010.07.18 00:00 0.90840000 0.94390000 0.90510000 0.94580000 0.95155239 0.03063188 24096 1280016000 2010.07.25 00:00 0.94430000 0.94140000 0.93020000 0.95990000 0.95058550 0.03089399 23782 1280620800 2010.08.01 00:00 0.94160000 0.95360000 0.94060000 0.96620000 0.95087259 0.03044714 19356 1281225600 2010.08.08 00:00 0.95340000 0.93780000 0.93730000 0.96320000 0.94962758 0.03093170 21531 1281830400 2010.08.15 00:00 0.93810000 0.92380000 0.91550000 0.94700000 0.94716781 0.03177715 21757 1282435200 2010.08.22 00:00 0.91660000 0.92320000 0.89930000 0.93210000 0.94488517 0.03111585 21728 1283040000 2010.08.29 00:00 0.92660000 0.93120000 0.90150000 0.93820000 0.94358182 0.03061981 18509 1283644800 2010.09.05 00:00 0.93040000 0.94440000 0.91920000 0.95090000 0.94365974 0.02843328 19872 1284249600 2010.09.12 00:00 0.94780000 0.94470000 0.93220000 0.96340000 0.94375881 0.02592857 21796 1284854400 2010.09.19 00:00 0.94590000 0.94320000 0.93000000 0.95610000 0.94370559 0.02440351 17692 1285459200 2010.09.26 00:00 0.94440000 0.94610000 0.93870000 0.95250000 0.94393363 0.02041729 23092 1286064000 2010.10.03 00:00 0.94680000 0.94760000 0.92580000 0.95210000 0.94428281 0.02029406 22452 1286668800 2010.10.10 00:00 0.95030000 0.94950000 0.93930000 0.95300000 0.94477968 0.01860311 22758 1287273600 2010.10.17 00:00 0.95090000 0.95980000 0.93750000 0.96130000 0.94621019 0.01905484 27366 1287878400 2010.10.24 00:00 0.96170000 0.96580000 0.95650000 0.97260000 0.94807589 0.01899601 25226 1288483200 2010.10.31 00:00 0.96730000 0.97660000 0.96560000 0.99070000 0.95079247 0.02075862 21440 1289088000 2010.11.07 00:00 0.97640000 0.96540000 0.95740000 0.97970000 0.95218366 0.02164306 26567 1289692800 2010.11.14 00:00 0.96730000 0.97820000 0.96310000 0.98670000 0.95466141 0.01924222 21531 1290297600 2010.11.21 00:00 0.97980000 0.96720000 0.96290000 0.98650000 0.95585556 0.01892792 24463 1290902400 2010.11.28 00:00 0.97040000 0.96620000 0.95340000 0.97510000 0.95684074 0.01674290 26621 1291507200 2010.12.05 00:00 0.96550000 0.96630000 0.96330000 0.97610000 0.95774163 0.01693161 25230 1292112000 2010.12.12 00:00 0.96790000 0.95700000 0.94550000 0.97070000 0.95767100 0.01651067 22033 1292716800 2010.12.19 00:00 0.95720000 0.96630000 0.94900000 0.97030000 0.95849281 0.01684710 17456 1293321600 2010.12.26 00:00 0.96290000 0.95520000 0.94740000 0.96770000 0.95817920 0.01612965 15430 1293926400 2011.01.02 00:00 0.95370000 0.96280000 0.94380000 0.96780000 0.95861928 0.01429663 17152 1294531200 2011.01.09 00:00 0.96190000 0.95210000 0.95070000 0.97140000 0.95799840 0.01193795 23514 1295136000 2011.01.16 00:00 0.95360000 0.94840000 0.94620000 0.96820000 0.95708426 0.01059755 24722 1295146800 2011.01.16 03:00 0.94810000 0.94810000 0.94800000 0.94840000 0.95622862 0.01054299 27 1295740800 2011.01.23 00:00 0.94470000 0.93600000 0.93320000 0.95240000 0.95430208 0.01162248 24399 1295751600 2011.01.23 03:00 0.94850000 0.94850000 0.94830000 0.94910000 0.95374950 0.01162609 78 1296345600 2011.01.30 00:00 0.93080000 0.96780000 0.92880000 0.97470000 0.95508765 0.01136694 23815 1296950400 2011.02.06 00:00 0.97010000 0.97460000 0.96380000 0.97970000 0.95694597 0.01133331 25053 1297555200 2011.02.13 00:00 0.97210000 0.95800000 0.95470000 0.98060000 0.95704635 0.01117678 21422 1298160000 2011.02.20 00:00 0.95690000 0.94430000 0.92680000 0.95990000 0.95583241 0.01191185 22517 1298764800 2011.02.27 00:00 0.94210000 0.93690000 0.93350000 0.94890000 0.95402933 0.01299158 20759 1299369600 2011.03.06 00:00 0.93900000 0.94230000 0.92890000 0.94590000 0.95291225 0.01257982 19782 1299974400 2011.03.13 00:00 0.93920000 0.89690000 0.86790000 0.93980000 0.94757775 0.01853927 36781 1300579200 2011.03.20 00:00 0.89800000 0.94350000 0.89710000 0.94430000 0.94718939 0.01735434 17913 1301184000 2011.03.27 00:00 0.94360000 0.95890000 0.93630000 0.96570000 0.94830469 0.01672204 19167 1301788800 2011.04.03 00:00 0.96050000 0.95770000 0.94860000 0.96460000 0.94919948 0.01624383 19123 1302393600 2011.04.10 00:00 0.95820000 0.94240000 0.93540000 0.96130000 0.94855191 0.01590155 20490 1302998400 2011.04.17 00:00 0.94240000 0.95040000 0.93580000 0.95510000 0.94872792 0.01578415 18647 1303603200 2011.04.24 00:00 0.95090000 0.94880000 0.93570000 0.95510000 0.94873478 0.01528730 19737 1304208000 2011.05.01 00:00 0.94840000 0.93980000 0.91350000 0.95170000 0.94788385 0.01532722 28479 1304812800 2011.05.08 00:00 0.94940000 0.94900000 0.94830000 0.94950000 0.94799015 0.01496709 950 1305417600 2011.05.15 00:00 0.93550000 0.93780000 0.92970000 0.94460000 0.94701966 0.01504727 284870 1306022400 2011.05.22 00:00 0.93550000 0.91140000 0.91070000 0.93650000 0.94362731 0.01688868 392222 1306627200 2011.05.29 00:00 0.90960000 0.89700000 0.88610000 0.91690000 0.93918662 0.01997718 321462 1307232000 2011.06.05 00:00 0.89470000 0.88960000 0.88310000 0.90110000 0.93446408 0.02343989 304387 1307836800 2011.06.12 00:00 0.88760000 0.90020000 0.88220000 0.90940000 0.93120083 0.02505716 332325 1308441600 2011.06.19 00:00 0.89990000 0.87900000 0.87610000 0.90150000 0.92622933 0.02718441 396656 1309046400 2011.06.26 00:00 0.87230000 0.87370000 0.87160000 0.87530000 0.92122653 0.02831106 9191 1309651200 2011.07.03 00:00 0.91400000 0.89780000 0.89340000 0.91730000 0.91899544 0.02797459 339971 1310256000 2011.07.10 00:00 0.89780000 0.86810000 0.86350000 0.89890000 0.91414825 0.03039060 391366 1310860800 2011.07.17 00:00 0.85960000 0.88870000 0.85870000 0.89360000 0.91172461 0.03094806 291875 1311465600 2011.07.24 00:00 0.88180000 0.86340000 0.86160000 0.88750000 0.90712226 0.03280882 311584 1312070400 2011.07.31 00:00 0.87160000 0.80090000 0.78850000 0.87820000 0.89700586 0.04235559 432576 1312675200 2011.08.07 00:00 0.79100000 0.80490000 0.71380000 0.80590000 0.88823387 0.04787229 490310 1313280000 2011.08.14 00:00 0.82370000 0.81650000 0.80920000 0.84440000 0.88140207 0.04949913 287547 1313884800 2011.08.21 00:00 0.81980000 0.85190000 0.81490000 0.85800000 0.87859235 0.04756047 315923 1314489600 2011.08.28 00:00 0.85410000 0.83860000 0.82500000 0.87830000 0.87478356 0.04695286 352282 1315094400 2011.09.04 00:00 0.83450000 0.92500000 0.82310000 0.93080000 0.87956608 0.04448007 380019 1315699200 2011.09.11 00:00 0.92590000 0.90700000 0.89380000 0.92750000 0.88217883 0.04207695 400020 1316304000 2011.09.18 00:00 0.90650000 0.88570000 0.87740000 0.92420000 0.88251418 0.04008886 473729 1316908800 2011.09.25 00:00 0.88580000 0.87690000 0.87220000 0.89450000 0.88197950 0.03715749 431903 1317513600 2011.10.02 00:00 0.87920000 0.90530000 0.86720000 0.90950000 0.88420050 0.03594575 433021 1318118400 2011.10.09 00:00 0.90370000 0.92150000 0.89760000 0.92340000 0.88775283 0.03749137 383798 1318723200 2011.10.16 00:00 0.92080000 0.91530000 0.90650000 0.93000000 0.89037637 0.03886444 381942 1319328000 2011.10.23 00:00 0.91340000 0.92320000 0.90350000 0.92980000 0.89350243 0.04070088 363675 1319932800 2011.10.30 00:00 0.92260000 0.91720000 0.90580000 0.92750000 0.89575934 0.04192053 429944 1320537600 2011.11.06 00:00 0.92350000 0.92480000 0.91530000 0.93620000 0.89852512 0.04334176 386511 1321142400 2011.11.13 00:00 0.92890000 0.91680000 0.91300000 0.93380000 0.90026558 0.04385534 451716 1321747200 2011.11.20 00:00 0.91720000 0.90280000 0.88840000 0.91830000 0.90050696 0.04395263 401959 1322352000 2011.11.27 00:00 0.91040000 0.94050000 0.90820000 0.94440000 0.90431582 0.04562548 311804 1322956800 2011.12.04 00:00 0.94490000 0.94280000 0.93120000 0.95360000 0.90798098 0.04763277 357252 1323561600 2011.12.11 00:00 0.94440000 0.93350000 0.93170000 0.95100000 0.91041136 0.04778030 323654 1324166400 2011.12.18 00:00 0.93340000 0.94970000 0.92620000 0.95290000 0.91415314 0.04304012 275530 1324771200 2011.12.25 00:00 0.94710000 0.95520000 0.94620000 0.96320000 0.91806236 0.03751137 162370 1325376000 2012.01.01 00:00 0.95920000 0.97630000 0.95520000 0.98010000 0.92360880 0.03346828 240333 1325980800 2012.01.08 00:00 0.97680000 0.98230000 0.97020000 0.98470000 0.92919844 0.03292805 254349 1326585600 2012.01.15 00:00 0.98190000 0.98230000 0.96950000 0.98950000 0.93425573 0.02898881 259254 1327190400 2012.01.22 00:00 0.98250000 0.97380000 0.96810000 0.98400000 0.93802185 0.03079129 252227 1327795200 2012.01.29 00:00 0.96990000 0.98810000 0.96650000 0.99180000 0.94279120 0.03271500 284990 1328400000 2012.02.05 00:00 0.98950000 0.97780000 0.97330000 0.99440000 0.94612537 0.03156386 444904 1329004800 2012.02.12 00:00 0.97830000 0.98400000 0.97630000 0.99350000 0.94973248 0.02906480 619609 1329609600 2012.02.19 00:00 0.98810000 0.95800000 0.95660000 0.98910000 0.95051986 0.02742903 504400 1330214400 2012.02.26 00:00 0.95770000 0.98080000 0.95430000 0.98370000 0.95340368 0.02757056 433914 1330819200 2012.03.04 00:00 0.98180000 0.97130000 0.96270000 0.98220000 0.95510810 0.02653720 437930 1331424000 2012.03.11 00:00 0.97110000 0.96920000 0.96070000 0.97570000 0.95645018 0.02572327 402079 1332028800 2012.03.18 00:00 0.96980000 0.94950000 0.94470000 0.97260000 0.95578826 0.02428023 435129 1332633600 2012.03.25 00:00 0.94970000 0.93330000 0.93190000 0.95470000 0.95364652 0.02413662 456339 1333238400 2012.04.01 00:00 0.94050000 0.94460000 0.93460000 0.94960000 0.95278495 0.02302420 366722 1333843200 2012.04.08 00:00 0.94360000 0.95310000 0.93960000 0.95510000 0.95281495 0.02011525 250821 1334448000 2012.04.15 00:00 0.95420000 0.94280000 0.94100000 0.95620000 0.95186115 0.02052530 285120 1335052800 2012.04.22 00:00 0.94460000 0.94860000 0.93590000 0.94960000 0.95155056 0.02060461 314808 1335657600 2012.04.29 00:00 0.94830000 0.93470000 0.92960000 0.94940000 0.94994575 0.02147188 283785 1336262400 2012.05.06 00:00 0.93690000 0.93140000 0.93060000 0.94040000 0.94817948 0.02287849 262277 1336867200 2012.05.13 00:00 0.93190000 0.92460000 0.92150000 0.94020000 0.94593382 0.02466481 271481 1337472000 2012.05.20 00:00 0.92500000 0.93570000 0.92310000 0.93880000 0.94495917 0.02434194 294375 1338076800 2012.05.27 00:00 0.93820000 0.93680000 0.93480000 0.94800000 0.94418211 0.02332242 256522 1338681600 2012.06.03 00:00 0.93660000 0.95130000 0.93220000 0.95400000 0.94486000 0.02145533 253680 1339286400 2012.06.10 00:00 0.94910000 0.95740000 0.94680000 0.95860000 0.94605429 0.02016800 240837 1339891200 2012.06.17 00:00 0.95600000 0.96120000 0.95350000 0.96880000 0.94749674 0.01771649 227711 1340496000 2012.06.24 00:00 0.96090000 0.97240000 0.95910000 0.97500000 0.94986847 0.01682457 222454 1341100800 2012.07.01 00:00 0.97190000 0.99770000 0.97160000 0.99980000 0.95442386 0.01827519 194053 1341705600 2012.07.08 00:00 0.99850000 1.00230000 0.99270000 1.00600000 0.95898349 0.02154248 201061 1342310400 2012.07.15 00:00 1.00300000 1.02490000 1.00120000 1.02590000 0.96526125 0.02683442 195266 1342915200 2012.07.22 00:00 1.02600000 1.02160000 1.01270000 1.02630000 0.97062685 0.03107920 257487 1343520000 2012.07.29 00:00 1.02240000 1.02490000 1.02040000 1.03480000 0.97579572 0.03499207 216135 1344124800 2012.08.05 00:00 1.02380000 1.03290000 1.02020000 1.03420000 0.98123422 0.03850204 180964 1344729600 2012.08.12 00:00 1.03100000 1.01440000 1.01330000 1.03280000 0.98439287 0.03872036 160852 1345334400 2012.08.19 00:00 1.01530000 0.99840000 0.99490000 1.01970000 0.98572688 0.03822476 170691 1345939200 2012.08.26 00:00 0.99970000 0.98620000 0.98180000 1.00080000 0.98577194 0.03753512 172954 1346544000 2012.09.02 00:00 0.98210000 0.98150000 0.97120000 0.99020000 0.98536509 0.03620016 224584 1347148800 2012.09.09 00:00 0.97850000 0.97820000 0.97440000 0.98900000 0.98468270 0.03516289 204938 1347753600 2012.09.16 00:00 0.97720000 0.97530000 0.96400000 0.97980000 0.98378911 0.03330405 230902 1348358400 2012.09.23 00:00 0.97420000 0.97610000 0.97090000 0.98030000 0.98305681 0.03120595 242890 1348963200 2012.09.30 00:00 0.97480000 0.94650000 0.94440000 0.97720000 0.97957521 0.02978193 226997 1349568000 2012.10.07 00:00 0.94420000 0.95440000 0.94410000 0.96620000 0.97717757 0.02920310 202628 1350172800 2012.10.14 00:00 0.95610000 0.95860000 0.94920000 0.96050000 0.97540828 0.02867467 213420 1350777600 2012.10.21 00:00 0.95750000 0.96960000 0.95460000 0.97040000 0.97485511 0.02841987 240179 1351382400 2012.10.28 00:00 0.96830000 0.97230000 0.96310000 0.97730000 0.97461177 0.02826624 165076 1351987200 2012.11.04 00:00 0.97330000 0.98510000 0.97240000 0.98860000 0.97561065 0.02772020 288162 1352592000 2012.11.11 00:00 0.98610000 0.97770000 0.97090000 0.99060000 0.97580963 0.02761976 190868 1353196800 2012.11.18 00:00 0.97720000 0.97000000 0.96940000 0.98190000 0.97525633 0.02745673 158388 1353801600 2012.11.25 00:00 0.97030000 0.96780000 0.96430000 0.97540000 0.97454621 0.02712178 164286 1354406400 2012.12.02 00:00 0.96710000 0.98020000 0.96250000 0.98220000 0.97508466 0.02451469 147981 1355011200 2012.12.09 00:00 0.98260000 0.96950000 0.96910000 0.98320000 0.97455279 0.02238079 136834 1355616000 2012.12.16 00:00 0.96660000 0.95350000 0.95140000 0.96950000 0.97254776 0.02029276 165694 1356220800 2012.12.23 00:00 0.95270000 0.94710000 0.94320000 0.95420000 0.97012417 0.01645307 80849 1356825600 2012.12.30 00:00 0.94690000 0.96880000 0.94650000 0.97170000 0.96999806 0.01315182 116684 1357430400 2013.01.06 00:00 0.96860000 0.96270000 0.96080000 0.97820000 0.96930300 0.01159621 186022 1358035200 2013.01.13 00:00 0.96340000 0.98180000 0.96070000 0.98760000 0.97049319 0.01142523 217886 1358640000 2013.01.20 00:00 0.98220000 0.96600000 0.96260000 0.98460000 0.97006527 0.01111704 207798 1359244800 2013.01.27 00:00 0.96530000 0.94440000 0.93760000 0.96840000 0.96762096 0.01187960 199848 1359849600 2013.02.03 00:00 0.94660000 0.94650000 0.93570000 0.95140000 0.96560944 0.01239765 183272 1360454400 2013.02.10 00:00 0.94630000 0.95010000 0.93730000 0.95690000 0.96413235 0.01251241 157897 1361059200 2013.02.17 00:00 0.94940000 0.95930000 0.94810000 0.96300000 0.96367213 0.01193824 186889 1361664000 2013.02.24 00:00 0.95730000 0.96250000 0.94690000 0.96550000 0.96356049 0.01176979 238512 1362268800 2013.03.03 00:00 0.96110000 0.97440000 0.95350000 0.97740000 0.96459283 0.01184508 176506 1362873600 2013.03.10 00:00 0.97160000 0.97740000 0.97100000 0.99010000 0.96581256 0.01206906 189387 1363478400 2013.03.17 00:00 0.97720000 0.98210000 0.97490000 0.98960000 0.96736374 0.01255294 216993 1364083200 2013.03.24 00:00 0.98510000 0.98810000 0.97770000 0.99770000 0.96933863 0.01306441 171851 1364688000 2013.03.31 00:00 0.98960000 0.97030000 0.96650000 0.99630000 0.96943018 0.01295477 155830 1365292800 2013.04.07 00:00 0.96960000 0.97390000 0.96650000 0.98570000 0.96985588 0.01310107 160801 1365897600 2013.04.14 00:00 0.97330000 0.95970000 0.95440000 0.97680000 0.96888865 0.01303441 227793 1366502400 2013.04.21 00:00 0.95750000 0.96880000 0.95510000 0.97750000 0.96888021 0.01278433 186469 1367107200 2013.04.28 00:00 0.96730000 0.96450000 0.94860000 0.97210000 0.96846305 0.01270414 175833 1367712000 2013.05.05 00:00 0.96290000 0.95870000 0.94950000 0.96410000 0.96753323 0.01224954 182399 1368316800 2013.05.12 00:00 0.95920000 0.94650000 0.93970000 0.96190000 0.96553007 0.01210210 225472 1368921600 2013.05.19 00:00 0.94630000 0.92690000 0.92550000 0.95380000 0.96185101 0.01473607 291652 1369526400 2013.05.26 00:00 0.92680000 0.91450000 0.91230000 0.94090000 0.95734139 0.01844612 280715 1370131200 2013.06.02 00:00 0.91840000 0.88780000 0.87740000 0.92920000 0.95071840 0.02407974 326196 1370736000 2013.06.09 00:00 0.88070000 0.88110000 0.86490000 0.89140000 0.94408808 0.02949224 312845 1371340800 2013.06.16 00:00 0.88060000 0.86010000 0.85080000 0.89080000 0.93608922 0.03665531 286559 1371945600 2013.06.23 00:00 0.86180000 0.86330000 0.85510000 0.88180000 0.92915691 0.04187971 324592 1372550400 2013.06.30 00:00 0.86100000 0.87220000 0.85560000 0.88070000 0.92373244 0.04513269 285155 1373155200 2013.07.07 00:00 0.87340000 0.85570000 0.85550000 0.89650000 0.91725316 0.04884331 313863 1373760000 2013.07.14 00:00 0.85750000 0.86390000 0.85590000 0.87340000 0.91217191 0.05075293 279375 1374364800 2013.07.21 00:00 0.86350000 0.85970000 0.85580000 0.87110000 0.90717458 0.05158198 248097 1374969600 2013.07.28 00:00 0.85880000 0.82730000 0.82600000 0.86150000 0.89956748 0.05412150 268589 1375574400 2013.08.04 00:00 0.82808000 0.84795000 0.82286000 0.84989000 0.89465153 0.05332976 211228 1376179200 2013.08.11 00:00 0.84816000 0.85044000 0.84342000 0.85870000 0.89044091 0.05089572 209217 1376784000 2013.08.18 00:00 0.85049000 0.83155000 0.82500000 0.85480000 0.88483225 0.05035534 221845 1377388800 2013.08.25 00:00 0.83200000 0.82759000 0.81745000 0.83616000 0.87938061 0.04869894 198378 1377993600 2013.09.01 00:00 0.83252000 0.86133000 0.83097000 0.86813000 0.87766150 0.04563345 218823 1378598400 2013.09.08 00:00 0.86317000 0.85929000 0.85845000 0.87096000 0.87591183 0.04108873 192342 1379203200 2013.09.15 00:00 0.86110000 0.85574000 0.85483000 0.87039000 0.87399071 0.03615415 201698 1379808000 2013.09.22 00:00 0.85033000 0.84393000 0.84058000 0.86140000 0.87112778 0.03099645 172734 1380412800 2013.09.29 00:00 0.84261000 0.85547000 0.84021000 0.85768000 0.86963657 0.02578476 203563 1381017600 2013.10.06 00:00 0.85485000 0.86300000 0.84724000 0.86494000 0.86900451 0.02213987 179999 1381622400 2013.10.13 00:00 0.85637000 0.87239000 0.85637000 0.87428000 0.86932694 0.01987731 181270 1382227200 2013.10.20 00:00 0.87137000 0.85524000 0.85296000 0.87435000 0.86798533 0.01876947 170222 1382832000 2013.10.27 00:00 0.85488000 0.86066000 0.84961000 0.86357000 0.86728768 0.01810586 183640 1383436800 2013.11.03 00:00 0.86127000 0.86467000 0.86065000 0.87562000 0.86703837 0.01786901 183085 1384041600 2013.11.10 00:00 0.86484000 0.85714000 0.85054000 0.86599000 0.86609567 0.01732908 174029 1384646400 2013.11.17 00:00 0.85716000 0.83134000 0.83007000 0.86125000 0.86278561 0.01667052 194884 1385251200 2013.11.24 00:00 0.82986000 0.82524000 0.81949000 0.83778000 0.85920984 0.01649814 174192 1385856000 2013.12.01 00:00 0.82602000 0.81183000 0.80609000 0.83241000 0.85469747 0.01741663 214495 1386460800 2013.12.08 00:00 0.81304000 0.79704000 0.79214000 0.81446000 0.84920628 0.01978602 183458 1387065600 2013.12.15 00:00 0.79759000 0.79934000 0.78384000 0.79994000 0.84445711 0.02146484 188593 1387670400 2013.12.22 00:00 0.79896000 0.79039000 0.78368000 0.80144000 0.83930786 0.02437044 98166 1388275200 2013.12.29 00:00 0.78906000 0.80974000 0.78750000 0.81376000 0.83649188 0.02521185 143068 1388880000 2014.01.05 00:00 0.81015000 0.81199000 0.80514000 0.81424000 0.83415836 0.02598784 197374 1389484800 2014.01.12 00:00 0.81099000 0.79893000 0.79569000 0.82034000 0.83080328 0.02757632 184363 1390089600 2014.01.19 00:00 0.79798000 0.77621000 0.77231000 0.80956000 0.82560392 0.03003565 191167 1390694400 2014.01.26 00:00 0.77736000 0.79302000 0.77549000 0.79629000 0.82250069 0.03044864 218036 1391299200 2014.02.02 00:00 0.79423000 0.80407000 0.78709000 0.81340000 0.82074539 0.03007516 206510 1391904000 2014.02.09 00:00 0.80393000 0.80584000 0.79849000 0.81747000 0.81932583 0.03000845 172897 1392508800 2014.02.16 00:00 0.80762000 0.79599000 0.79284000 0.81033000 0.81710337 0.02959223 159948 1393113600 2014.02.23 00:00 0.79674000 0.78590000 0.78309000 0.80440000 0.81413162 0.02879837 170958 1393718400 2014.03.02 00:00 0.78276000 0.79593000 0.78149000 0.80488000 0.81239813 0.02602139 168786 1394323200 2014.03.09 00:00 0.79212000 0.78780000 0.78238000 0.79558000 0.81005545 0.02470963 189021 1394928000 2014.03.16 00:00 0.78437000 0.80102000 0.78434000 0.80345000 0.80919493 0.02196324 180756 1395532800 2014.03.23 00:00 0.80228000 0.81998000 0.79878000 0.82521000 0.81022208 0.01855068 188155 1396137600 2014.03.30 00:00 0.81790000 0.82894000 0.81439000 0.83227000 0.81200474 0.01669219 177179 1396742400 2014.04.06 00:00 0.82794000 0.82311000 0.82050000 0.83115000 0.81306238 0.01691227 155612 1397347200 2014.04.13 00:00 0.82353000 0.82389000 0.82026000 0.82918000 0.81409359 0.01749826 122273 1397952000 2014.04.20 00:00 0.82421000 0.81724000 0.81569000 0.82986000 0.81439324 0.01769111 104022 1398556800 2014.04.27 00:00 0.81633000 0.81454000 0.81171000 0.82218000 0.81440722 0.01726861 157294 1399161600 2014.05.04 00:00 0.81404000 0.82979000 0.81167000 0.83017000 0.81587225 0.01806371 146920 1399766400 2014.05.11 00:00 0.82726000 0.83520000 0.82726000 0.83899000 0.81771299 0.01857521 138755 1400371200 2014.05.18 00:00 0.83601000 0.82634000 0.82109000 0.83627000 0.81853461 0.01899802 148252 1400976000 2014.05.25 00:00 0.82708000 0.83334000 0.82612000 0.83734000 0.81994464 0.01990505 140806 1401580800 2014.06.01 00:00 0.83301000 0.83399000 0.82774000 0.84010000 0.82128230 0.02020121 170208 1402185600 2014.06.08 00:00 0.83410000 0.84619000 0.83367000 0.84799000 0.82365446 0.01929929 151484 1402790400 2014.06.15 00:00 0.84517000 0.84019000 0.83762000 0.84655000 0.82522927 0.01900491 144620 1403395200 2014.06.22 00:00 0.83844000 0.83947000 0.83581000 0.84613000 0.82658553 0.01915831 135289 1404000000 2014.06.29 00:00 0.83932000 0.83737000 0.83196000 0.84304000 0.82761262 0.01908545 138179 1404604800 2014.07.06 00:00 0.83688000 0.83759000 0.83412000 0.84201000 0.82856285 0.01814134 111110 1405209600 2014.07.13 00:00 0.83666000 0.84362000 0.83486000 0.84474000 0.82999686 0.01610852 149854 1405814400 2014.07.20 00:00 0.84314000 0.85009000 0.84069000 0.85483000 0.83191050 0.01520171 128396 1406419200 2014.07.27 00:00 0.84962000 0.84389000 0.84150000 0.85129000 0.83305140 0.01198746 146637 1407024000 2014.08.03 00:00 0.84279000 0.83974000 0.83779000 0.85093000 0.83368841 0.00973754 150235 1407628800 2014.08.10 00:00 0.84019000 0.84129000 0.83889000 0.84629000 0.83441237 0.00937893 130878 1408233600 2014.08.17 00:00 0.84026000 0.85124000 0.84026000 0.85198000 0.83601500 0.01000045 140159 1408838400 2014.08.24 00:00 0.85328000 0.85710000 0.84934000 0.85754000 0.83802310 0.01065663 121370 1409443200 2014.08.31 00:00 0.85654000 0.87318000 0.85159000 0.87394000 0.84137137 0.01289298 129108 1410048000 2014.09.07 00:00 0.87116000 0.84424000 0.84327000 0.87390000 0.84164458 0.01174076 181748 1410652800 2014.09.14 00:00 0.83903000 0.84014000 0.83576000 0.84898000 0.84150128 0.01007003 192374 1411257600 2014.09.21 00:00 0.84009000 0.83359000 0.82875000 0.84099000 0.84074783 0.00997919 186684 1411862400 2014.09.28 00:00 0.83244000 0.83895000 0.82729000 0.84171000 0.84057661 0.00994297 222360 1412467200 2014.10.05 00:00 0.83976000 0.83124000 0.83085000 0.84691000 0.83968741 0.00989303 237358 1413072000 2014.10.12 00:00 0.83174000 0.82824000 0.82011000 0.83689000 0.83859718 0.01048228 259042 1413676800 2014.10.19 00:00 0.82859000 0.83759000 0.82564000 0.83979000 0.83850126 0.01047249 188410 1414281600 2014.10.26 00:00 0.83739000 0.84695000 0.83429000 0.84822000 0.83930590 0.01019996 212997 1414886400 2014.11.02 00:00 0.84401000 0.83349000 0.82492000 0.84475000 0.83875200 0.01046335 285071 1415491200 2014.11.09 00:00 0.83353000 0.83920000 0.83274000 0.84489000 0.83879467 0.01044765 242475 1416096000 2014.11.16 00:00 0.84015000 0.84012000 0.82084000 0.84400000 0.83892089 0.01040199 258061 1416700800 2014.11.23 00:00 0.84364000 0.82124000 0.81744000 0.84465000 0.83723700 0.01166750 219652 1417305600 2014.11.30 00:00 0.81849000 0.81479000 0.81034000 0.82449000 0.83509919 0.01330487 250639 1417910400 2014.12.07 00:00 0.81299000 0.79484000 0.79288000 0.81509000 0.83126498 0.01674340 267966 1418515200 2014.12.14 00:00 0.79414000 0.80154000 0.78316000 0.80430000 0.82843403 0.01865953 280233 1419120000 2014.12.21 00:00 0.80114000 0.80116000 0.79559000 0.80309000 0.82583650 0.02029973 88189 1419724800 2014.12.28 00:00 0.80049000 0.81019000 0.80030000 0.81415000 0.82434636 0.02080443 111187 1420329600 2015.01.04 00:00 0.81262000 0.83207000 0.80850000 0.83399000 0.82508194 0.01975870 255371 1420934400 2015.01.11 00:00 0.83170000 0.70643000 0.68507000 0.84069000 0.81378176 0.03367624 817805 1421539200 2015.01.18 00:00 0.70764000 0.69617000 0.68974000 0.72288000 0.80258064 0.04234743 190342 1422144000 2015.01.25 00:00 0.69204000 0.71279000 0.69169000 0.72909000 0.79402915 0.04770836 213279 1422748800 2015.02.01 00:00 0.71804000 0.72099000 0.70644000 0.72851000 0.78707304 0.05095970 220556 1423353600 2015.02.08 00:00 0.71884000 0.72308000 0.70934000 0.72524000 0.78097846 0.05334940 181364 1423958400 2015.02.15 00:00 0.72384000 0.73529000 0.72196000 0.74748000 0.77662718 0.05377607 173192 1424563200 2015.02.22 00:00 0.73814000 0.74464000 0.73514000 0.75015000 0.77358078 0.05354086 180036 1425168000 2015.03.01 00:00 0.74384000 0.76099000 0.74109000 0.76554000 0.77238166 0.05244828 254331 1425772800 2015.03.08 00:00 0.76034000 0.76709000 0.75559000 0.77436000 0.77187769 0.05047477 271807 1426377600 2015.03.15 00:00 0.76715000 0.75749000 0.75349000 0.77157000 0.77050744 0.04783888 273220 1426982400 2015.03.22 00:00 0.75894000 0.74531000 0.74164000 0.76548000 0.76810768 0.04616695 275597 1427587200 2015.03.29 00:00 0.74379000 0.72645000 0.72349000 0.74484000 0.76414028 0.04428948 210281 1428192000 2015.04.05 00:00 0.72654000 0.75215000 0.72474000 0.75404000 0.76299835 0.04092394 262091 1428796800 2015.04.12 00:00 0.75133000 0.74106000 0.73748000 0.75352000 0.76090898 0.03885194 350027 1429401600 2015.04.19 00:00 0.74398000 0.74534000 0.73518000 0.75415000 0.75942622 0.03684309 341658 1430006400 2015.04.26 00:00 0.74633000 0.73152000 0.72852000 0.76729000 0.75676849 0.03596841 387782 1430611200 2015.05.03 00:00 0.73082000 0.73909000 0.72123000 0.74090000 0.75508482 0.03436037 372612 1431216000 2015.05.10 00:00 0.73770000 0.73594000 0.73343000 0.74831000 0.75326151 0.03250325 353132 1431820800 2015.05.17 00:00 0.73481000 0.73807000 0.73295000 0.74598000 0.75181470 0.02951961 359975 1432425600 2015.05.24 00:00 0.73793000 0.71860000 0.71539000 0.74245000 0.74865139 0.02253157 347879 1433030400 2015.05.31 00:00 0.71644000 0.71517000 0.71453000 0.73113000 0.74546269 0.02000006 386155 1433635200 2015.06.07 00:00 0.71730000 0.71767000 0.70809000 0.72615000 0.74281577 0.01662403 371758 1434240000 2015.06.14 00:00 0.71979000 0.71339000 0.70734000 0.72922000 0.74001331 0.01571119 317245 1434844800 2015.06.21 00:00 0.71166000 0.71439000 0.71009000 0.72869000 0.73757300 0.01576733 307796 1435449600 2015.06.28 00:00 0.71519000 0.70576000 0.70499000 0.72618000 0.73454319 0.01685044 336983 1436054400 2015.07.05 00:00 0.70487000 0.69685000 0.69497000 0.71149000 0.73095336 0.01895409 380186 1436659200 2015.07.12 00:00 0.69684000 0.70940000 0.69603000 0.71119000 0.72890066 0.01949184 356967 1437264000 2015.07.19 00:00 0.70824000 0.70084000 0.69741000 0.71294000 0.72622822 0.01931937 317915 1437868800 2015.07.26 00:00 0.69908000 0.70453000 0.69432000 0.70991000 0.72416172 0.01772999 175022 1438473600 2015.08.02 00:00 0.70531000 0.72982000 0.70264000 0.72982000 0.72470060 0.01614951 179312 1439078400 2015.08.09 00:00 0.72802000 0.71974000 0.71190000 0.73082000 0.72422816 0.01546663 202738 1439683200 2015.08.16 00:00 0.71954000 0.69139000 0.69109000 0.72274000 0.72110072 0.01681373 155959 1440288000 2015.08.23 00:00 0.69070000 0.68953000 0.65284000 0.69601000 0.71809398 0.01655769 225548 1440892800 2015.08.30 00:00 0.68778000 0.67089000 0.67030000 0.68972000 0.71359837 0.01860542 170849 1441497600 2015.09.06 00:00 0.67231000 0.68646000 0.67143000 0.69339000 0.71101376 0.01811622 151495 1442102400 2015.09.13 00:00 0.68613000 0.69612000 0.68348000 0.70001000 0.70959531 0.01779041 143475 1442707200 2015.09.20 00:00 0.69548000 0.68704000 0.67529000 0.69744000 0.70744718 0.01709523 152469 1443312000 2015.09.27 00:00 0.68599000 0.68501000 0.67247000 0.69275000 0.70531031 0.01639939 199314 1443916800 2015.10.04 00:00 0.68433000 0.70529000 0.68396000 0.70629000 0.70530837 0.01467211 224240 1444521600 2015.10.11 00:00 0.70200000 0.69289000 0.68929000 0.70963000 0.70412567 0.01438043 210997 1445126400 2015.10.18 00:00 0.69007000 0.70619000 0.68729000 0.71199000 0.70432227 0.01421674 197154 1445731200 2015.10.25 00:00 0.70581000 0.70459000 0.69804000 0.71392000 0.70434777 0.01390706 216905 1446336000 2015.11.01 00:00 0.70037000 0.70819000 0.70037000 0.71659000 0.70471370 0.01389936 224844 1446940800 2015.11.08 00:00 0.70497000 0.71659000 0.70484000 0.71949000 0.70584477 0.01437707 235271 1447545600 2015.11.15 00:00 0.71523000 0.73697000 0.71321000 0.73823000 0.70880908 0.01694742 257497 1448150400 2015.11.22 00:00 0.73575000 0.74014000 0.73025000 0.74358000 0.71179298 0.01913806 254674 1448755200 2015.11.29 00:00 0.73939000 0.73134000 0.72525000 0.75486000 0.71365460 0.02032678 327730 1449360000 2015.12.06 00:00 0.73163000 0.70619000 0.70467000 0.73315000 0.71294369 0.01991449 265450 1449964800 2015.12.13 00:00 0.70677000 0.71084000 0.70458000 0.71961000 0.71274333 0.01975932 250498 1450569600 2015.12.20 00:00 0.71128000 0.71492000 0.70952000 0.71999000 0.71295064 0.01947649 121279 1451174400 2015.12.27 00:00 0.71720000 0.72883000 0.71507000 0.73124000 0.71446296 0.02036046 95510 1451779200 2016.01.03 00:00 0.72783000 0.69144000 0.69109000 0.73015000 0.71227029 0.01948890 296017 1452384000 2016.01.10 00:00 0.69208000 0.68736000 0.68064000 0.70989000 0.70989789 0.01891689 313681 1452988800 2016.01.17 00:00 0.68376000 0.71159000 0.68267000 0.71473000 0.71005904 0.01681495 332722 1453593600 2016.01.24 00:00 0.71098000 0.72464000 0.70049000 0.72792000 0.71144770 0.01641767 329291 1454198400 2016.01.31 00:00 0.72238000 0.70069000 0.70018000 0.72669000 0.71042316 0.01614663 315794 1454803200 2016.02.07 00:00 0.70023000 0.69412000 0.67520000 0.70794000 0.70887048 0.01572969 402121 1455408000 2016.02.14 00:00 0.69388000 0.70692000 0.69344000 0.71312000 0.70868472 0.01483131 664150 1456012800 2016.02.21 00:00 0.70765000 0.71031000 0.70658000 0.72393000 0.70883951 0.01479045 642449 1456617600 2016.02.28 00:00 0.71009000 0.73840000 0.70808000 0.73989000 0.71165479 0.01520988 608690 1457222400 2016.03.06 00:00 0.73476000 0.74335000 0.72971000 0.75555000 0.71467338 0.01633258 685907 1457827200 2016.03.13 00:00 0.74180000 0.73630000 0.73339000 0.74702000 0.71673306 0.01672998 603628 1458432000 2016.03.20 00:00 0.73575000 0.73204000 0.73018000 0.74417000 0.71819086 0.01691020 449823 1459036800 2016.03.27 00:00 0.73402000 0.73647000 0.72980000 0.74175000 0.71993173 0.01738530 529584 1459641600 2016.04.03 00:00 0.73406000 0.72003000 0.71546000 0.73618000 0.71994109 0.01696363 735294 1460246400 2016.04.10 00:00 0.71822000 0.74793000 0.71698000 0.74835000 0.72260670 0.01789786 675914 1460851200 2016.04.17 00:00 0.73863000 0.75401000 0.73745000 0.75971000 0.72559749 0.01978504 722268 1461456000 2016.04.24 00:00 0.75316000 0.72973000 0.72829000 0.75554000 0.72599107 0.01942282 718427 1462060800 2016.05.01 00:00 0.72749000 0.71672000 0.71099000 0.73628000 0.72510811 0.01904059 654817 1462665600 2016.05.08 00:00 0.71501000 0.70887000 0.70662000 0.72057000 0.72356162 0.01897853 546662 1463270400 2016.05.15 00:00 0.70661000 0.71528000 0.70634000 0.71999000 0.72277289 0.01891346 508894 1463875200 2016.05.22 00:00 0.71515000 0.71454000 0.70868000 0.71820000 0.72198881 0.01762340 489508 1464480000 2016.05.29 00:00 0.71366000 0.71846000 0.71098000 0.72557000 0.72165273 0.01587624 524018 1465084800 2016.06.05 00:00 0.71897000 0.71122000 0.71014000 0.72217000 0.72065914 0.01600318 507262 1465689600 2016.06.12 00:00 0.71046000 0.70897000 0.70321000 0.71604000 0.71954589 0.01633558 617312 1466294400 2016.06.19 00:00 0.71235000 0.72573000 0.70980000 0.73658000 0.72013485 0.01570703 687404 1466899200 2016.06.26 00:00 0.72261000 0.72909000 0.71604000 0.73174000 0.72098772 0.01445468 681102 1467504000 2016.07.03 00:00 0.72390000 0.74428000 0.72379000 0.74450000 0.72320603 0.01428399 583700 1468108800 2016.07.10 00:00 0.74226000 0.74311000 0.73948000 0.75516000 0.72510165 0.01407797 627368 1468713600 2016.07.17 00:00 0.74569000 0.73685000 0.73459000 0.74838000 0.72622054 0.01376815 532620 1469318400 2016.07.24 00:00 0.73635000 0.73633000 0.73106000 0.75035000 0.72718335 0.01330142 561761 1469923200 2016.07.31 00:00 0.73553000 0.74720000 0.72440000 0.74901000 0.72908969 0.01378810 508882 1470528000 2016.08.07 00:00 0.74502000 0.74573000 0.74432000 0.75701000 0.73067449 0.01430543 424770 1471132800 2016.08.14 00:00 0.74501000 0.73172000 0.72769000 0.74873000 0.73077406 0.01425855 511078 1471737600 2016.08.21 00:00 0.73071000 0.73950000 0.73021000 0.74342000 0.73160510 0.01424363 513112 1472342400 2016.08.28 00:00 0.73905000 0.74188000 0.73619000 0.74383000 0.73258366 0.01410708 527926 1472947200 2016.09.04 00:00 0.74154000 0.73530000 0.73503000 0.75001000 0.73284236 0.01335411 517497 1473552000 2016.09.11 00:00 0.73471000 0.73439000 0.72473000 0.73574000 0.73298976 0.01338080 615109 1474156800 2016.09.18 00:00 0.73253000 0.73930000 0.73221000 0.74432000 0.73359073 0.01308780 533178 1474761600 2016.09.25 00:00 0.73799000 0.74366000 0.73428000 0.74844000 0.73454971 0.01222830 539201 1475366400 2016.10.02 00:00 0.74359000 0.74181000 0.73964000 0.75227000 0.73524117 0.01164452 535705 1475971200 2016.10.09 00:00 0.74398000 0.75414000 0.74173000 0.75640000 0.73704105 0.01160058 517809 1476576000 2016.10.16 00:00 0.75462000 0.75570000 0.75061000 0.76523000 0.73881810 0.01170351 453983 1477180800 2016.10.23 00:00 0.75659000 0.74985000 0.74799000 0.76646000 0.73986875 0.01025764 491210 1477785600 2016.10.30 00:00 0.74880000 0.74286000 0.74061000 0.75854000 0.74015363 0.00757702 546271 1478390400 2016.11.06 00:00 0.75028000 0.74504000 0.72424000 0.76491000 0.74061900 0.00684150 801829 1478995200 2016.11.13 00:00 0.74540000 0.74131000 0.74072000 0.75736000 0.74068481 0.00631990 764614 1479600000 2016.11.20 00:00 0.74032000 0.75251000 0.73876000 0.75764000 0.74181102 0.00652258 572045 1480204800 2016.11.27 00:00 0.75287000 0.75344000 0.74711000 0.75977000 0.74291854 0.00684622 507236 1480809600 2016.12.04 00:00 0.75302000 0.75781000 0.74712000 0.76272000 0.74433678 0.00732916 473539 1481414400 2016.12.11 00:00 0.75762000 0.74907000 0.74774000 0.76203000 0.74478756 0.00715098 552032 1482019200 2016.12.18 00:00 0.74689000 0.73618000 0.73449000 0.74990000 0.74396779 0.00740601 384650 1482624000 2016.12.25 00:00 0.73479000 0.73352000 0.72684000 0.74156000 0.74297276 0.00781698 326657 1483228800 2017.01.01 00:00 0.73389000 0.74271000 0.73128000 0.74683000 0.74294774 0.00740637 525061 1483833600 2017.01.08 00:00 0.74185000 0.75691000 0.74130000 0.75847000 0.74427748 0.00770291 613960 1484438400 2017.01.15 00:00 0.75515000 0.75706000 0.75389000 0.76347000 0.74549486 0.00801201 610814 1485043200 2017.01.22 00:00 0.75584000 0.75391000 0.75150000 0.76048000 0.74629630 0.00778919 495338 1485648000 2017.01.29 00:00 0.75270000 0.76156000 0.74787000 0.76409000 0.74774999 0.00782167 598490 1486252800 2017.02.05 00:00 0.76071000 0.76986000 0.75760000 0.77140000 0.74985570 0.00878857 449785 1486857600 2017.02.12 00:00 0.77009000 0.76899000 0.76510000 0.77628000 0.75167802 0.00959183 466404 1487462400 2017.02.19 00:00 0.76862000 0.77296000 0.76784000 0.78065000 0.75370487 0.01046251 373197 1488067200 2017.02.26 00:00 0.77322000 0.76596000 0.76358000 0.77634000 0.75487203 0.01091468 448263 1488672000 2017.03.05 00:00 0.76475000 0.76271000 0.75738000 0.77352000 0.75561850 0.01115608 487868 1489276800 2017.03.12 00:00 0.76230000 0.76906000 0.76038000 0.77171000 0.75689864 0.01165725 495686 1489881600 2017.03.19 00:00 0.76720000 0.75551000 0.75420000 0.77278000 0.75676639 0.01121291 478393 1490486400 2017.03.26 00:00 0.75474000 0.76464000 0.74749000 0.76688000 0.75751626 0.01110132 425186 1491091200 2017.04.02 00:00 0.76390000 0.75726000 0.75399000 0.76538000 0.75749185 0.01049237 440932 1491696000 2017.04.09 00:00 0.75609000 0.76174000 0.75178000 0.76284000 0.75789644 0.01048206 393149 1492300800 2017.04.16 00:00 0.76068000 0.75129000 0.74717000 0.76308000 0.75726725 0.01052990 401195 1492905600 2017.04.23 00:00 0.75108000 0.74496000 0.73939000 0.75437000 0.75609514 0.01089493 484351 1493510400 2017.04.30 00:00 0.74211000 0.73216000 0.72694000 0.75218000 0.75381560 0.01222291 398567 1494115200 2017.05.07 00:00 0.73213000 0.73901000 0.73096000 0.74631000 0.75240554 0.01237775 448134 1494720000 2017.05.14 00:00 0.73908000 0.72518000 0.72442000 0.74319000 0.74981263 0.01400355 447910 1495324800 2017.05.21 00:00 0.72545000 0.72546000 0.72118000 0.73095000 0.74749333 0.01586780 425317 1495929600 2017.05.28 00:00 0.72471000 0.71597000 0.71466000 0.72995000 0.74449111 0.01837638 391054 1496534400 2017.06.04 00:00 0.71500000 0.72979000 0.71458000 0.73285000 0.74309101 0.01902373 439861 1497139200 2017.06.11 00:00 0.72876000 0.74194000 0.72802000 0.74293000 0.74298139 0.01891609 439891 1497744000 2017.06.18 00:00 0.74091000 0.73351000 0.73229000 0.74305000 0.74207935 0.01890596 377219 1498348800 2017.06.25 00:00 0.73286000 0.73667000 0.72722000 0.74108000 0.74156417 0.01806672 490166 1498953600 2017.07.02 00:00 0.73623000 0.73297000 0.72731000 0.73971000 0.74074568 0.01732973 427233 1499558400 2017.07.09 00:00 0.73203000 0.75370000 0.73174000 0.75486000 0.74197943 0.01574515 421626 1500163200 2017.07.16 00:00 0.75371000 0.74832000 0.74732000 0.76267000 0.74258329 0.01479794 587347 1500768000 2017.07.23 00:00 0.74693000 0.77361000 0.74663000 0.77613000 0.74553821 0.01560286 644334 1501372800 2017.07.30 00:00 0.77332000 0.77124000 0.76650000 0.77787000 0.74798600 0.01608360 521671 1501977600 2017.08.06 00:00 0.77018000 0.75928000 0.75320000 0.77271000 0.74906162 0.01643015 480026 1502582400 2017.08.13 00:00 0.75915000 0.76489000 0.75745000 0.76949000 0.75056909 0.01688249 459079 1503187200 2017.08.20 00:00 0.76448000 0.75872000 0.75817000 0.76726000 0.75134536 0.01718485 344973 1503792000 2017.08.27 00:00 0.75566000 0.76855000 0.75072000 0.76945000 0.75298390 0.01808349 457102 1504396800 2017.09.03 00:00 0.76220000 0.76055000 0.75908000 0.76897000 0.75370448 0.01845452 462430 1505001600 2017.09.10 00:00 0.76269000 0.76780000 0.76184000 0.77553000 0.75504691 0.01914613 496419 1505606400 2017.09.17 00:00 0.76807000 0.77185000 0.76253000 0.77962000 0.75664721 0.01940551 431775 1506211200 2017.09.24 00:00 0.77179000 0.75837000 0.75771000 0.77556000 0.75681128 0.01906315 432604 1506816000 2017.10.01 00:00 0.75813000 0.76015000 0.75715000 0.76736000 0.75712926 0.01781311 385310 1507420800 2017.10.08 00:00 0.76007000 0.76878000 0.75594000 0.76919000 0.75823885 0.01680752 373859 1508025600 2017.10.15 00:00 0.76792000 0.76900000 0.76454000 0.77202000 0.75926372 0.01426873 563408 1508630400 2017.10.22 00:00 0.77029000 0.76549000 0.75973000 0.77211000 0.75985670 0.01279182 617946 1509235200 2017.10.29 00:00 0.76527000 0.76545000 0.76255000 0.77205000 0.76038940 0.01224201 501962 1509840000 2017.11.05 00:00 0.76460000 0.76286000 0.76106000 0.76914000 0.76062469 0.01067034 747455 1510444800 2017.11.12 00:00 0.76116000 0.74811000 0.74659000 0.76387000 0.75943282 0.00982170 993344 1511049600 2017.11.19 00:00 0.74761000 0.74543000 0.74499000 0.75362000 0.75809921 0.00895366 973122 1511654400 2017.11.26 00:00 0.74595000 0.74277000 0.74238000 0.74995000 0.75663929 0.01015820 1189760 1512259200 2017.12.03 00:00 0.74482000 0.74526000 0.74367000 0.75446000 0.75555555 0.01084958 939998 1512864000 2017.12.10 00:00 0.74550000 0.75697000 0.74476000 0.76087000 0.75569026 0.01000904 942227 1513468800 2017.12.17 00:00 0.75596000 0.76338000 0.75333000 0.76482000 0.75642261 0.00921973 838655 1514073600 2017.12.24 00:00 0.76198000 0.76065000 0.75957000 0.76954000 0.75682522 0.00908668 336641 1514678400 2017.12.31 00:00 0.75982000 0.76627000 0.75880000 0.76798000 0.75772472 0.00884856 693785 1515283200 2018.01.07 00:00 0.76599000 0.76594000 0.76304000 0.77293000 0.75850713 0.00880951 1139007 1515888000 2018.01.14 00:00 0.76484000 0.77025000 0.76280000 0.77067000 0.75962550 0.00869806 1361865 1516492800 2018.01.21 00:00 0.76849000 0.75723000 0.75017000 0.77153000 0.75939736 0.00874056 1123818 1517097600 2018.01.28 00:00 0.75575000 0.73807000 0.73746000 0.75952000 0.75736618 0.00992898 1642633 1517702400 2018.02.04 00:00 0.73731000 0.73429000 0.72670000 0.74426000 0.75516845 0.01090774 2044639 1518307200 2018.02.11 00:00 0.73353000 0.73375000 0.72760000 0.73989000 0.75312860 0.01220564 1493021 1518912000 2018.02.18 00:00 0.73341000 0.73361000 0.72989000 0.73981000 0.75126968 0.01322034 1257500 1519516800 2018.02.25 00:00 0.73332000 0.72786000 0.72421000 0.73753000 0.74904019 0.01406744 1289185 1520121600 2018.03.04 00:00 0.72644000 0.74654000 0.72439000 0.74673000 0.74880208 0.01339844 646805 1520726400 2018.03.11 00:00 0.74556000 0.74636000 0.74556000 0.74813000 0.74856950 0.01291357 33564