Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.78628000 0.78640000 0.00001000 5.00000000 12.00000000 0.00001000 0.94911000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 888105600 1998.02.22 00:00 0.66730000 0.67950000 0.66000000 0.68190000 0.67950000 0.00000000 615 888710400 1998.03.01 00:00 0.67910000 0.66900000 0.66400000 0.68500000 0.67850000 0.00000000 583 889315200 1998.03.08 00:00 0.66840000 0.67700000 0.66300000 0.67820000 0.67835714 0.00000000 459 889920000 1998.03.15 00:00 0.67620000 0.66550000 0.65780000 0.67670000 0.67713265 0.00000000 608 890524800 1998.03.22 00:00 0.66420000 0.67180000 0.66170000 0.67810000 0.67662478 0.00000000 543 891129600 1998.03.29 00:00 0.66990000 0.65650000 0.65250000 0.67130000 0.67470814 0.00000000 631 891734400 1998.04.05 00:00 0.65630000 0.65660000 0.65250000 0.66320000 0.67298355 0.00000000 570 892339200 1998.04.12 00:00 0.65670000 0.65070000 0.64500000 0.65820000 0.67086131 0.00000000 533 892944000 1998.04.19 00:00 0.64520000 0.65110000 0.64480000 0.65570000 0.66897928 0.00000000 442 893548800 1998.04.26 00:00 0.64990000 0.64880000 0.64230000 0.65460000 0.66705744 0.00000000 490 894153600 1998.05.03 00:00 0.64790000 0.63530000 0.63370000 0.64900000 0.66403292 0.00000000 492 894758400 1998.05.10 00:00 0.63290000 0.62760000 0.62280000 0.63900000 0.66056312 0.00000000 636 895363200 1998.05.17 00:00 0.62580000 0.62730000 0.61690000 0.63470000 0.65739521 0.00000000 624 895968000 1998.05.24 00:00 0.62570000 0.62320000 0.61580000 0.62800000 0.65413852 0.00000000 492 896572800 1998.05.31 00:00 0.62330000 0.60270000 0.59950000 0.62460000 0.64923961 0.00000000 770 897177600 1998.06.07 00:00 0.60230000 0.58890000 0.58100000 0.60660000 0.64349298 0.00000000 982 897782400 1998.06.14 00:00 0.58730000 0.61400000 0.57950000 0.62880000 0.64068413 0.00000000 1315 898387200 1998.06.21 00:00 0.60980000 0.60240000 0.59950000 0.61470000 0.63703802 0.00000000 832 898992000 1998.06.28 00:00 0.59950000 0.61850000 0.59870000 0.62500000 0.63527249 0.00000000 794 899596800 1998.07.05 00:00 0.61350000 0.61650000 0.61130000 0.62270000 0.63348464 0.02706197 484 900201600 1998.07.12 00:00 0.60920000 0.62550000 0.60250000 0.63410000 0.63272420 0.02519420 841 900806400 1998.07.19 00:00 0.62620000 0.61690000 0.61500000 0.63200000 0.63121713 0.02423027 624 901411200 1998.07.26 00:00 0.61600000 0.60650000 0.60530000 0.61770000 0.62886312 0.02267473 599 902016000 1998.08.02 00:00 0.60650000 0.60020000 0.59850000 0.61160000 0.62613330 0.02203774 523 902620800 1998.08.09 00:00 0.60000000 0.59380000 0.59010000 0.60180000 0.62305394 0.02060997 631 903225600 1998.08.16 00:00 0.59300000 0.58350000 0.58000000 0.60000000 0.61928689 0.02084417 680 903830400 1998.08.23 00:00 0.58210000 0.56700000 0.54900000 0.58300000 0.61430719 0.02199690 882 904435200 1998.08.30 00:00 0.56730000 0.58900000 0.56520000 0.59200000 0.61189698 0.02107223 966 905040000 1998.09.06 00:00 0.58720000 0.59850000 0.58100000 0.60430000 0.61062108 0.01926610 844 905644800 1998.09.13 00:00 0.59550000 0.58730000 0.58500000 0.60000000 0.60840002 0.01763298 777 906249600 1998.09.20 00:00 0.58620000 0.58620000 0.57500000 0.59310000 0.60628574 0.01686110 595 906854400 1998.09.27 00:00 0.58660000 0.59620000 0.58330000 0.60040000 0.60532519 0.01611679 721 907459200 1998.10.04 00:00 0.59660000 0.61450000 0.58130000 0.62550000 0.60619898 0.01572101 1392 908064000 1998.10.11 00:00 0.61470000 0.63460000 0.61470000 0.64230000 0.60890384 0.01738765 834 908668800 1998.10.18 00:00 0.63300000 0.61880000 0.61650000 0.63600000 0.60984633 0.01781664 774 909273600 1998.10.25 00:00 0.61890000 0.62360000 0.61150000 0.62750000 0.61115620 0.01789460 629 909878400 1998.11.01 00:00 0.62500000 0.63580000 0.62100000 0.63630000 0.61350323 0.01951906 521 910483200 1998.11.08 00:00 0.63460000 0.63690000 0.62170000 0.64050000 0.61573150 0.02083178 768 911088000 1998.11.15 00:00 0.63850000 0.64280000 0.62930000 0.64840000 0.61830945 0.02265147 744 911692800 1998.11.22 00:00 0.64030000 0.63360000 0.63230000 0.64550000 0.61976569 0.02349933 501 912297600 1998.11.29 00:00 0.63360000 0.61720000 0.61550000 0.63850000 0.61952134 0.02336178 698 912902400 1998.12.06 00:00 0.61800000 0.62100000 0.60950000 0.62650000 0.61966216 0.02341844 642 913507200 1998.12.13 00:00 0.61980000 0.61990000 0.61580000 0.62710000 0.61968482 0.02324223 624 914112000 1998.12.20 00:00 0.61900000 0.60980000 0.60850000 0.62200000 0.61874340 0.02257646 492 914716800 1998.12.27 00:00 0.60900000 0.61160000 0.60600000 0.61600000 0.61806308 0.02171628 461 915321600 1999.01.03 00:00 0.61160000 0.63500000 0.61160000 0.63750000 0.61967612 0.02102456 627 915926400 1999.01.10 00:00 0.63430000 0.63430000 0.62800000 0.64450000 0.62106887 0.01795721 790 916531200 1999.01.17 00:00 0.63420000 0.63300000 0.63150000 0.64620000 0.62220517 0.01682102 630 917136000 1999.01.24 00:00 0.63310000 0.63050000 0.62300000 0.63430000 0.62299515 0.01614351 517 917740800 1999.01.31 00:00 0.63130000 0.65120000 0.63050000 0.65450000 0.62568133 0.01538676 631 918345600 1999.02.07 00:00 0.65150000 0.64700000 0.63900000 0.65550000 0.62771168 0.01337249 661 918950400 1999.02.14 00:00 0.64700000 0.64080000 0.63140000 0.65050000 0.62895819 0.01160164 593 919555200 1999.02.21 00:00 0.64090000 0.61910000 0.61730000 0.64200000 0.62801931 0.01146797 660 920160000 1999.02.28 00:00 0.61850000 0.62850000 0.61610000 0.63000000 0.62806509 0.01136773 582 920764800 1999.03.07 00:00 0.62800000 0.63640000 0.62580000 0.63950000 0.62885889 0.01119509 551 921369600 1999.03.14 00:00 0.63520000 0.63080000 0.62330000 0.63580000 0.62904376 0.01111157 451 921974400 1999.03.21 00:00 0.63040000 0.63550000 0.62950000 0.64260000 0.62965864 0.01102518 511 922579200 1999.03.28 00:00 0.63400000 0.63460000 0.62550000 0.63800000 0.63012924 0.01092981 510 923184000 1999.04.04 00:00 0.63400000 0.63120000 0.62250000 0.63600000 0.63023122 0.01056018 466 923788800 1999.04.11 00:00 0.63250000 0.64740000 0.63220000 0.64930000 0.63186634 0.01125602 582 924393600 1999.04.18 00:00 0.64640000 0.65170000 0.64470000 0.65750000 0.63375526 0.01170120 546 924998400 1999.04.25 00:00 0.65170000 0.66150000 0.64540000 0.66350000 0.63639762 0.01305262 564 925603200 1999.05.02 00:00 0.66020000 0.67240000 0.65740000 0.67480000 0.63982642 0.01511317 665 926208000 1999.05.09 00:00 0.67050000 0.66430000 0.66300000 0.67530000 0.64215723 0.01478668 650 926812800 1999.05.16 00:00 0.66220000 0.65780000 0.65700000 0.67450000 0.64364702 0.01365410 659 927417600 1999.05.23 00:00 0.65740000 0.65250000 0.64600000 0.66150000 0.64449016 0.01372496 644 928022400 1999.05.30 00:00 0.65320000 0.65920000 0.64030000 0.66020000 0.64589110 0.01402074 599 928627200 1999.06.06 00:00 0.65700000 0.66580000 0.65480000 0.66660000 0.64778719 0.01454695 645 929232000 1999.06.13 00:00 0.66400000 0.65250000 0.64990000 0.66570000 0.64823602 0.01409543 477 929836800 1999.06.20 00:00 0.65280000 0.66180000 0.64810000 0.66560000 0.64952783 0.01452267 483 930441600 1999.06.27 00:00 0.66150000 0.66850000 0.65400000 0.67120000 0.65133470 0.01533457 589 931046400 1999.07.04 00:00 0.66790000 0.66630000 0.66050000 0.67270000 0.65275997 0.01571457 688 931651200 1999.07.11 00:00 0.66520000 0.66080000 0.65680000 0.66720000 0.65352569 0.01397564 524 932256000 1999.07.18 00:00 0.66060000 0.64850000 0.64150000 0.66170000 0.65304705 0.01284403 695 932860800 1999.07.25 00:00 0.65030000 0.65170000 0.64200000 0.65450000 0.65291876 0.01230438 516 933465600 1999.08.01 00:00 0.65030000 0.65340000 0.64680000 0.66040000 0.65296459 0.01125925 426 934070400 1999.08.08 00:00 0.65020000 0.65250000 0.64540000 0.65500000 0.65292035 0.01057245 493 934675200 1999.08.15 00:00 0.65330000 0.63600000 0.63300000 0.65500000 0.65130888 0.01100706 652 935280000 1999.08.22 00:00 0.63880000 0.63190000 0.62900000 0.64130000 0.64946042 0.01182729 541 935884800 1999.08.29 00:00 0.63000000 0.64690000 0.62820000 0.64750000 0.64921657 0.01196460 504 936489600 1999.09.05 00:00 0.64500000 0.65150000 0.64180000 0.65500000 0.64943404 0.01184450 470 937094400 1999.09.12 00:00 0.65120000 0.64680000 0.64500000 0.65900000 0.64918318 0.01167231 544 937699200 1999.09.19 00:00 0.64650000 0.65090000 0.64040000 0.65420000 0.64934669 0.01038736 564 938304000 1999.09.26 00:00 0.65300000 0.65610000 0.64820000 0.66000000 0.64998986 0.00969425 623 938908800 1999.10.03 00:00 0.65580000 0.65480000 0.65320000 0.66700000 0.65044797 0.00944206 485 939513600 1999.10.10 00:00 0.65350000 0.64770000 0.64550000 0.65920000 0.65018626 0.00952985 657 940118400 1999.10.17 00:00 0.64440000 0.64910000 0.64130000 0.65200000 0.65008280 0.00934561 433 940723200 1999.10.24 00:00 0.64880000 0.63920000 0.63580000 0.65420000 0.64904635 0.00919790 532 941328000 1999.10.31 00:00 0.63850000 0.63950000 0.63400000 0.64570000 0.64813717 0.00961176 531 941932800 1999.11.07 00:00 0.63890000 0.64540000 0.63580000 0.64600000 0.64787649 0.00918700 400 942537600 1999.11.14 00:00 0.64710000 0.64000000 0.63680000 0.64780000 0.64712635 0.00822554 394 943142400 1999.11.21 00:00 0.63930000 0.63510000 0.63060000 0.64000000 0.64598098 0.00756837 478 943747200 1999.11.28 00:00 0.63360000 0.63250000 0.62950000 0.64000000 0.64469708 0.00746566 511 944352000 1999.12.05 00:00 0.63290000 0.63530000 0.63030000 0.64170000 0.64380212 0.00777433 464 944956800 1999.12.12 00:00 0.63530000 0.64300000 0.63170000 0.64670000 0.64372572 0.00757942 495 945561600 1999.12.19 00:00 0.64280000 0.64350000 0.64050000 0.64740000 0.64370423 0.00726484 391 946166400 1999.12.26 00:00 0.64340000 0.65750000 0.64190000 0.65800000 0.64501811 0.00768246 397 946771200 2000.01.02 00:00 0.65610000 0.65500000 0.65180000 0.66200000 0.64596877 0.00779181 527 947376000 2000.01.09 00:00 0.65480000 0.66620000 0.65230000 0.66970000 0.64789555 0.00847291 459 947980800 2000.01.16 00:00 0.66470000 0.66260000 0.66130000 0.66820000 0.64929597 0.00924028 442 948585600 2000.01.23 00:00 0.65890000 0.63510000 0.62250000 0.66000000 0.64794398 0.00949738 902 949190400 2000.01.30 00:00 0.63880000 0.63870000 0.62830000 0.64150000 0.64706360 0.00961215 818 949795200 2000.02.06 00:00 0.63790000 0.63200000 0.62610000 0.64350000 0.64562897 0.01001654 679 950400000 2000.02.13 00:00 0.63160000 0.62950000 0.62360000 0.63600000 0.64409288 0.01026997 556 951004800 2000.02.20 00:00 0.62860000 0.61510000 0.61300000 0.63000000 0.64133165 0.01176386 599 951609600 2000.02.27 00:00 0.61650000 0.60850000 0.60230000 0.61950000 0.63820483 0.01387737 669 952214400 2000.03.05 00:00 0.60820000 0.61490000 0.60050000 0.61700000 0.63598532 0.01482321 510 952819200 2000.03.12 00:00 0.61250000 0.60700000 0.60480000 0.61990000 0.63322481 0.01653623 580 953424000 2000.03.19 00:00 0.60670000 0.60800000 0.60150000 0.61160000 0.63082245 0.01785414 400 954028800 2000.03.26 00:00 0.61050000 0.60800000 0.60190000 0.61700000 0.62864888 0.01870853 615 954633600 2000.04.02 00:00 0.60650000 0.59900000 0.59580000 0.61050000 0.62582518 0.02026341 561 955238400 2000.04.09 00:00 0.59690000 0.59800000 0.59350000 0.60080000 0.62317516 0.02171076 456 955843200 2000.04.16 00:00 0.60260000 0.59480000 0.58850000 0.60460000 0.62047277 0.02320354 536 956448000 2000.04.23 00:00 0.59200000 0.58380000 0.58250000 0.59750000 0.61698012 0.02526952 496 957052800 2000.04.30 00:00 0.58480000 0.59650000 0.57850000 0.59800000 0.61502963 0.02552896 598 957657600 2000.05.07 00:00 0.59590000 0.58000000 0.57450000 0.59750000 0.61169348 0.02671288 744 958262400 2000.05.14 00:00 0.58210000 0.57420000 0.56450000 0.58280000 0.60812267 0.02679146 741 958867200 2000.05.21 00:00 0.57200000 0.57500000 0.56640000 0.57860000 0.60496813 0.02632575 616 959472000 2000.05.28 00:00 0.57400000 0.58020000 0.56860000 0.58290000 0.60260926 0.02348645 678 960076800 2000.06.04 00:00 0.58150000 0.58750000 0.57750000 0.59410000 0.60117028 0.01967519 677 960681600 2000.06.11 00:00 0.58600000 0.60630000 0.58550000 0.60960000 0.60165883 0.01817806 658 961286400 2000.06.18 00:00 0.60550000 0.59500000 0.59350000 0.60780000 0.60102465 0.01618425 545 961891200 2000.06.25 00:00 0.59430000 0.59530000 0.59130000 0.60540000 0.60047945 0.01457425 509 962496000 2000.07.02 00:00 0.59710000 0.59240000 0.58600000 0.60210000 0.59970998 0.01293147 484 963100800 2000.07.09 00:00 0.59120000 0.58440000 0.58200000 0.59610000 0.59825188 0.01240395 529 963705600 2000.07.16 00:00 0.58390000 0.58670000 0.57450000 0.58970000 0.59715171 0.01207077 605 964310400 2000.07.23 00:00 0.58500000 0.58820000 0.58230000 0.59400000 0.59629916 0.01122178 620 964915200 2000.07.30 00:00 0.58700000 0.58640000 0.57560000 0.58780000 0.59535638 0.01076900 629 965520000 2000.08.06 00:00 0.58640000 0.57880000 0.57630000 0.58950000 0.59377959 0.01028496 511 966124800 2000.08.13 00:00 0.57900000 0.59050000 0.57680000 0.59500000 0.59346724 0.00964885 509 966729600 2000.08.20 00:00 0.59070000 0.57450000 0.56650000 0.59180000 0.59166084 0.00953893 637 967334400 2000.08.27 00:00 0.57300000 0.57710000 0.56800000 0.57970000 0.59027409 0.00931985 621 967939200 2000.09.03 00:00 0.57630000 0.55550000 0.55250000 0.57880000 0.58696228 0.01088379 672 968544000 2000.09.10 00:00 0.55640000 0.54470000 0.54400000 0.56300000 0.58293730 0.01368281 605 969148800 2000.09.17 00:00 0.54520000 0.54450000 0.53600000 0.56050000 0.57927660 0.01558088 807 969753600 2000.09.24 00:00 0.54900000 0.54300000 0.53840000 0.55250000 0.57582169 0.01765564 635 970358400 2000.10.01 00:00 0.54270000 0.53370000 0.52850000 0.54850000 0.57181010 0.02043783 625 970963200 2000.10.08 00:00 0.53370000 0.52750000 0.52630000 0.53800000 0.56759009 0.02341720 539 971568000 2000.10.15 00:00 0.52810000 0.52980000 0.51530000 0.53050000 0.56399103 0.02549442 641 972172800 2000.10.22 00:00 0.53140000 0.52370000 0.51440000 0.53250000 0.56015379 0.02735368 714 972777600 2000.10.29 00:00 0.52240000 0.52650000 0.51150000 0.53450000 0.55694867 0.02706899 1026 973382400 2000.11.05 00:00 0.52700000 0.51960000 0.51800000 0.53310000 0.55339165 0.02766652 609 973987200 2000.11.12 00:00 0.51910000 0.51900000 0.51750000 0.52450000 0.55011626 0.02768943 434 974592000 2000.11.19 00:00 0.51870000 0.52370000 0.50670000 0.52910000 0.54760042 0.02706447 776 975196800 2000.11.26 00:00 0.52100000 0.53770000 0.51860000 0.54020000 0.54665753 0.02600263 684 975801600 2000.12.03 00:00 0.53700000 0.54840000 0.53660000 0.55200000 0.54682348 0.02440263 614 976406400 2000.12.10 00:00 0.54420000 0.54570000 0.53700000 0.54830000 0.54671648 0.02258087 517 977011200 2000.12.17 00:00 0.54360000 0.55670000 0.53960000 0.55840000 0.54766729 0.02098217 535 977616000 2000.12.24 00:00 0.55650000 0.55900000 0.55150000 0.56020000 0.54874660 0.02017933 456 978220800 2000.12.31 00:00 0.55840000 0.57150000 0.55430000 0.57300000 0.55091359 0.01936841 528 978825600 2001.01.07 00:00 0.57120000 0.55680000 0.55200000 0.57270000 0.55147420 0.01895074 721 979430400 2001.01.14 00:00 0.55660000 0.55650000 0.54900000 0.56310000 0.55195284 0.01837520 647 980035200 2001.01.21 00:00 0.55520000 0.54480000 0.54100000 0.55840000 0.55127162 0.01801743 642 980640000 2001.01.28 00:00 0.54300000 0.55330000 0.54050000 0.55720000 0.55146480 0.01807354 583 981244800 2001.02.04 00:00 0.55030000 0.53670000 0.53200000 0.55390000 0.55005863 0.01751497 599 981849600 2001.02.11 00:00 0.53740000 0.52900000 0.52280000 0.54040000 0.54805305 0.01703090 512 982454400 2001.02.18 00:00 0.52930000 0.52710000 0.52030000 0.53160000 0.54605752 0.01649690 591 983059200 2001.02.25 00:00 0.52640000 0.53050000 0.52070000 0.53080000 0.54457585 0.01583296 457 983664000 2001.03.04 00:00 0.52880000 0.50910000 0.50610000 0.52980000 0.54119720 0.01657839 671 984268800 2001.03.11 00:00 0.50870000 0.49430000 0.49000000 0.51190000 0.53673080 0.01883066 576 984873600 2001.03.18 00:00 0.49480000 0.49640000 0.48900000 0.50480000 0.53288977 0.02093359 657 985478400 2001.03.25 00:00 0.49410000 0.48600000 0.48470000 0.50210000 0.52842408 0.02387797 700 986083200 2001.04.01 00:00 0.48580000 0.49880000 0.47730000 0.49960000 0.52560274 0.02537599 703 986688000 2001.04.08 00:00 0.49910000 0.50800000 0.49040000 0.51090000 0.52392628 0.02616427 451 987292800 2001.04.15 00:00 0.50740000 0.51520000 0.49220000 0.51970000 0.52309521 0.02629933 883 987897600 2001.04.22 00:00 0.51350000 0.50980000 0.50100000 0.52020000 0.52182900 0.02618571 830 988502400 2001.04.29 00:00 0.50800000 0.51950000 0.50610000 0.52430000 0.52160719 0.02569505 607 989107200 2001.05.06 00:00 0.51960000 0.52200000 0.51460000 0.52730000 0.52164460 0.02446068 536 989712000 2001.05.13 00:00 0.52070000 0.53020000 0.51500000 0.53050000 0.52245940 0.02297337 556 990316800 2001.05.20 00:00 0.52930000 0.52070000 0.50800000 0.53230000 0.52229184 0.02018996 646 990921600 2001.05.27 00:00 0.51990000 0.50880000 0.50270000 0.52210000 0.52100690 0.01877585 619 991526400 2001.06.03 00:00 0.50830000 0.52600000 0.50420000 0.52600000 0.52148243 0.01713424 577 992131200 2001.06.10 00:00 0.52460000 0.52480000 0.51990000 0.53030000 0.52179839 0.01642205 567 992736000 2001.06.17 00:00 0.52360000 0.51610000 0.51450000 0.52780000 0.52125569 0.01466607 515 993340800 2001.06.24 00:00 0.51680000 0.51100000 0.50430000 0.52300000 0.52027896 0.01398316 539 993945600 2001.07.01 00:00 0.51080000 0.50930000 0.50360000 0.52040000 0.51923334 0.01356468 566 994550400 2001.07.08 00:00 0.50820000 0.50830000 0.50090000 0.51390000 0.51819207 0.01316828 557 995155200 2001.07.15 00:00 0.51040000 0.50600000 0.50380000 0.51920000 0.51703092 0.01256752 553 995760000 2001.07.22 00:00 0.50570000 0.50870000 0.50350000 0.51240000 0.51623750 0.01221963 421 996364800 2001.07.29 00:00 0.50810000 0.51680000 0.50180000 0.52170000 0.51629107 0.01121233 457 996969600 2001.08.05 00:00 0.51640000 0.51290000 0.50860000 0.52080000 0.51596811 0.01022016 21780 997574400 2001.08.12 00:00 0.51340000 0.53570000 0.51290000 0.53830000 0.51784734 0.00919612 22539 998179200 2001.08.19 00:00 0.53650000 0.53460000 0.52830000 0.53990000 0.51944283 0.00922001 19758 998784000 2001.08.26 00:00 0.53400000 0.52940000 0.52470000 0.53560000 0.52039113 0.00930079 16823 999388800 2001.09.02 00:00 0.52840000 0.51950000 0.51570000 0.52910000 0.52030626 0.00921325 16876 999993600 2001.09.09 00:00 0.51840000 0.51500000 0.51100000 0.52420000 0.51980090 0.00891462 16750 1000598400 2001.09.16 00:00 0.51670000 0.48490000 0.48150000 0.51720000 0.51647701 0.01153389 19121 1001203200 2001.09.23 00:00 0.48590000 0.49130000 0.48150000 0.49840000 0.51407920 0.01281654 18555 1001808000 2001.09.30 00:00 0.49260000 0.50690000 0.48950000 0.50860000 0.51339547 0.01243640 16930 1002412800 2001.10.07 00:00 0.50780000 0.50580000 0.49610000 0.50890000 0.51267209 0.01247740 18449 1003017600 2001.10.14 00:00 0.51150000 0.50920000 0.50480000 0.51770000 0.51234141 0.01250073 18542 1003622400 2001.10.21 00:00 0.50890000 0.50240000 0.50040000 0.51150000 0.51139461 0.01236714 14111 1004227200 2001.10.28 00:00 0.50140000 0.50880000 0.49960000 0.51350000 0.51114751 0.01201977 16755 1004832000 2001.11.04 00:00 0.50760000 0.51490000 0.50570000 0.51810000 0.51150489 0.01199076 15525 1005436800 2001.11.11 00:00 0.51890000 0.52220000 0.51510000 0.52540000 0.51252347 0.01221675 17991 1006041600 2001.11.18 00:00 0.52320000 0.51800000 0.51420000 0.52390000 0.51304504 0.01226612 16899 1006646400 2001.11.25 00:00 0.51770000 0.52180000 0.51600000 0.52450000 0.51387885 0.01239091 15742 1007251200 2001.12.02 00:00 0.52070000 0.51810000 0.51240000 0.52270000 0.51428086 0.01230896 13865 1007856000 2001.12.09 00:00 0.51480000 0.51780000 0.51320000 0.52170000 0.51461602 0.01227485 11930 1008460800 2001.12.16 00:00 0.51930000 0.50870000 0.50370000 0.52020000 0.51405259 0.01231618 14879 1009065600 2001.12.23 00:00 0.50940000 0.51060000 0.50530000 0.51240000 0.51372377 0.01233478 7315 1009670400 2001.12.30 00:00 0.51130000 0.52100000 0.50800000 0.52190000 0.51441674 0.01149205 10368 1010275200 2002.01.06 00:00 0.52040000 0.52000000 0.51680000 0.52780000 0.51494848 0.01075990 15422 1010880000 2002.01.13 00:00 0.51850000 0.51430000 0.51140000 0.52040000 0.51488672 0.01024400 4656 1011484800 2002.01.20 00:00 0.51470000 0.51670000 0.51380000 0.52240000 0.51505942 0.01025997 10236 1012089600 2002.01.27 00:00 0.51660000 0.50940000 0.50480000 0.51820000 0.51452042 0.01014562 12528 1012694400 2002.02.03 00:00 0.50910000 0.51130000 0.50510000 0.51310000 0.51421372 0.00764290 9787 1013299200 2002.02.10 00:00 0.51100000 0.51710000 0.50660000 0.51930000 0.51448860 0.00573664 9653 1013904000 2002.02.17 00:00 0.51720000 0.51270000 0.51110000 0.52000000 0.51431826 0.00548323 10444 1014508800 2002.02.24 00:00 0.51340000 0.51940000 0.51100000 0.52080000 0.51480223 0.00525113 13466 1015113600 2002.03.03 00:00 0.52080000 0.52310000 0.51810000 0.52720000 0.51559250 0.00539479 12784 1015718400 2002.03.10 00:00 0.52180000 0.52590000 0.51800000 0.52660000 0.51657416 0.00497184 9770 1016323200 2002.03.17 00:00 0.52590000 0.53070000 0.52110000 0.53410000 0.51791948 0.00552225 13117 1016928000 2002.03.24 00:00 0.53060000 0.53330000 0.52620000 0.53620000 0.51938429 0.00648111 12010 1017532800 2002.03.31 00:00 0.53320000 0.53060000 0.52820000 0.53660000 0.52045246 0.00705737 12442 1018137600 2002.04.07 00:00 0.52910000 0.53430000 0.52530000 0.53730000 0.52177127 0.00790242 12435 1018742400 2002.04.14 00:00 0.53380000 0.54040000 0.52970000 0.54190000 0.52354543 0.00930054 28051 1019347200 2002.04.21 00:00 0.53970000 0.54370000 0.53680000 0.54630000 0.52546492 0.01071229 29245 1019952000 2002.04.28 00:00 0.54380000 0.53940000 0.53370000 0.54550000 0.52679207 0.01137910 34476 1020556800 2002.05.05 00:00 0.54080000 0.54500000 0.53750000 0.54590000 0.52852616 0.01179437 27207 1021161600 2002.05.12 00:00 0.54390000 0.55260000 0.54320000 0.55380000 0.53081890 0.01280882 34556 1021766400 2002.05.19 00:00 0.55260000 0.55650000 0.55030000 0.56180000 0.53326472 0.01442155 39676 1022371200 2002.05.26 00:00 0.55580000 0.56740000 0.55500000 0.57040000 0.53651570 0.01677805 26953 1022976000 2002.06.02 00:00 0.56750000 0.57340000 0.56630000 0.57830000 0.54002849 0.01881074 27090 1023580800 2002.06.09 00:00 0.57130000 0.56040000 0.55720000 0.57280000 0.54196863 0.01911801 47282 1024185600 2002.06.16 00:00 0.56080000 0.57490000 0.55510000 0.57550000 0.54510496 0.01978254 46202 1024790400 2002.06.23 00:00 0.57430000 0.56360000 0.55800000 0.58040000 0.54686639 0.01909397 61990 1025395200 2002.06.30 00:00 0.56300000 0.55750000 0.55350000 0.56500000 0.54787911 0.01822845 47670 1026000000 2002.07.07 00:00 0.55710000 0.55880000 0.55480000 0.57170000 0.54891920 0.01673972 51011 1026604800 2002.07.14 00:00 0.55970000 0.55650000 0.54930000 0.56520000 0.54964118 0.01551752 49000 1027209600 2002.07.21 00:00 0.55700000 0.53630000 0.53430000 0.55740000 0.54837059 0.01464953 59518 1027814400 2002.07.28 00:00 0.53600000 0.53930000 0.53500000 0.54870000 0.54750672 0.01402038 51872 1028419200 2002.08.04 00:00 0.53880000 0.53590000 0.52280000 0.54010000 0.54640132 0.01399627 64211 1029024000 2002.08.11 00:00 0.53560000 0.54620000 0.53360000 0.54750000 0.54638215 0.01369226 48794 1029628800 2002.08.18 00:00 0.54570000 0.54320000 0.53850000 0.54750000 0.54607909 0.01336346 44991 1030233600 2002.08.25 00:00 0.54370000 0.55080000 0.54210000 0.55510000 0.54652870 0.01294434 14978 1030838400 2002.09.01 00:00 0.55010000 0.54740000 0.53930000 0.55310000 0.54661168 0.01283518 49257 1031443200 2002.09.08 00:00 0.54760000 0.55020000 0.54480000 0.55420000 0.54695342 0.01268356 51748 1032048000 2002.09.15 00:00 0.54990000 0.54620000 0.54330000 0.55280000 0.54688167 0.01260699 53576 1032652800 2002.09.22 00:00 0.54580000 0.54380000 0.54120000 0.54870000 0.54658818 0.01276472 53436 1033257600 2002.09.29 00:00 0.54350000 0.54640000 0.53990000 0.54820000 0.54657026 0.01270249 16746 1033862400 2002.10.06 00:00 0.54640000 0.54960000 0.54560000 0.55120000 0.54685880 0.01239383 18030 1034467200 2002.10.13 00:00 0.54770000 0.55020000 0.54480000 0.55340000 0.54717701 0.01141037 17790 1035072000 2002.10.20 00:00 0.55020000 0.55570000 0.54910000 0.55710000 0.54798872 0.00971984 18941 1035676800 2002.10.27 00:00 0.55590000 0.55940000 0.55110000 0.56000000 0.54907551 0.00942339 16303 1036281600 2002.11.03 00:00 0.55970000 0.56460000 0.55930000 0.56810000 0.55055404 0.00816831 17785 1036886400 2002.11.10 00:00 0.56370000 0.56370000 0.55790000 0.56630000 0.55180603 0.00834232 17231 1037491200 2002.11.17 00:00 0.56360000 0.56370000 0.55640000 0.56530000 0.55293879 0.00891775 20222 1038096000 2002.11.24 00:00 0.56460000 0.56080000 0.55440000 0.56510000 0.55368748 0.00922596 16424 1038700800 2002.12.01 00:00 0.56080000 0.56110000 0.55610000 0.56280000 0.55439343 0.00959955 17835 1039305600 2002.12.08 00:00 0.56310000 0.56510000 0.55830000 0.56880000 0.55541311 0.00933266 19037 1039910400 2002.12.15 00:00 0.56500000 0.56260000 0.55970000 0.56960000 0.55609757 0.00894536 18185 1040515200 2002.12.22 00:00 0.56380000 0.56120000 0.56010000 0.56520000 0.55658352 0.00791332 11883 1041120000 2002.12.29 00:00 0.56190000 0.56770000 0.55880000 0.56820000 0.55764223 0.00815253 13166 1041724800 2003.01.05 00:00 0.56720000 0.58330000 0.56690000 0.58450000 0.56008583 0.00973458 20562 1042329600 2003.01.12 00:00 0.58270000 0.59200000 0.58060000 0.59330000 0.56312527 0.01235909 18957 1042934400 2003.01.19 00:00 0.59110000 0.59210000 0.58440000 0.59390000 0.56588477 0.01401251 12265 1043539200 2003.01.26 00:00 0.59150000 0.58720000 0.58540000 0.59470000 0.56791479 0.01480780 12360 1044144000 2003.02.02 00:00 0.58600000 0.58990000 0.58240000 0.59380000 0.57000862 0.01523954 11480 1044748800 2003.02.09 00:00 0.59030000 0.59220000 0.58660000 0.59750000 0.57212209 0.01528667 16876 1045353600 2003.02.16 00:00 0.59120000 0.59760000 0.58820000 0.60000000 0.57454855 0.01563532 17191 1045958400 2003.02.23 00:00 0.59750000 0.60890000 0.59570000 0.60940000 0.57782012 0.01693996 18702 1046563200 2003.03.02 00:00 0.60790000 0.61330000 0.60580000 0.61850000 0.58119916 0.01811106 21296 1047168000 2003.03.09 00:00 0.61280000 0.59780000 0.58920000 0.61710000 0.58278019 0.01783449 23778 1047772800 2003.03.16 00:00 0.59810000 0.59110000 0.58790000 0.60290000 0.58357255 0.01726187 21762 1048377600 2003.03.23 00:00 0.59270000 0.60020000 0.59200000 0.60220000 0.58515612 0.01730506 18813 1048982400 2003.03.30 00:00 0.60000000 0.60090000 0.59530000 0.60670000 0.58665554 0.01712457 20433 1049587200 2003.04.06 00:00 0.59970000 0.60570000 0.59260000 0.60820000 0.58846929 0.01699308 19644 1050192000 2003.04.13 00:00 0.60490000 0.61460000 0.60130000 0.61720000 0.59095793 0.01694278 16094 1050796800 2003.04.20 00:00 0.61450000 0.61660000 0.61250000 0.62340000 0.59340003 0.01662026 18488 1051401600 2003.04.27 00:00 0.61600000 0.63160000 0.61460000 0.63460000 0.59703813 0.01756074 19278 1052006400 2003.05.04 00:00 0.63010000 0.64670000 0.62920000 0.64750000 0.60176783 0.01926640 20251 1052611200 2003.05.11 00:00 0.64630000 0.65330000 0.63720000 0.65390000 0.60667565 0.02055569 20175 1053216000 2003.05.18 00:00 0.65830000 0.66030000 0.65220000 0.66190000 0.61178274 0.02225087 21071 1053820800 2003.05.25 00:00 0.65960000 0.65270000 0.64280000 0.66280000 0.61567962 0.02345015 23786 1054425600 2003.06.01 00:00 0.65020000 0.65840000 0.64800000 0.67120000 0.61974823 0.02511359 25299 1055030400 2003.06.08 00:00 0.65910000 0.66860000 0.65400000 0.66910000 0.62440078 0.02714533 20820 1055635200 2003.06.15 00:00 0.66840000 0.66850000 0.66470000 0.67410000 0.62860070 0.02811723 22364 1056240000 2003.06.22 00:00 0.66770000 0.66770000 0.66100000 0.67330000 0.63232444 0.02855559 22473 1056844800 2003.06.29 00:00 0.66620000 0.67860000 0.66530000 0.68420000 0.63673164 0.02945028 20386 1057449600 2003.07.06 00:00 0.67910000 0.65980000 0.64860000 0.68500000 0.63892863 0.02882412 32524 1058054400 2003.07.13 00:00 0.65720000 0.64820000 0.64400000 0.66180000 0.63981161 0.02819050 27619 1058659200 2003.07.20 00:00 0.64700000 0.66340000 0.64580000 0.66690000 0.64205813 0.02819609 26559 1059264000 2003.07.27 00:00 0.66240000 0.65160000 0.64450000 0.66810000 0.64296688 0.02650850 27869 1059868800 2003.08.03 00:00 0.65240000 0.65240000 0.64090000 0.65420000 0.64386527 0.02387075 27767 1060473600 2003.08.10 00:00 0.65290000 0.66030000 0.65030000 0.66160000 0.64543048 0.02185194 42376 1061078400 2003.08.17 00:00 0.66060000 0.65250000 0.64700000 0.66260000 0.64610377 0.01934900 47633 1061683200 2003.08.24 00:00 0.65130000 0.64720000 0.63530000 0.65390000 0.64620817 0.01707234 42787 1062288000 2003.08.31 00:00 0.64730000 0.64880000 0.63390000 0.64910000 0.64645501 0.01542346 14284 1062892800 2003.09.07 00:00 0.64900000 0.66340000 0.64480000 0.66500000 0.64806882 0.01331207 11878 1063497600 2003.09.14 00:00 0.66370000 0.67270000 0.65860000 0.67390000 0.65041465 0.01222096 12954 1064102400 2003.09.21 00:00 0.67760000 0.67380000 0.67340000 0.68390000 0.65264182 0.01173795 15398 1064707200 2003.09.28 00:00 0.67580000 0.67910000 0.66810000 0.68820000 0.65516165 0.01161770 19701 1065312000 2003.10.05 00:00 0.67880000 0.69160000 0.67590000 0.69600000 0.65863197 0.01256668 18472 1065916800 2003.10.12 00:00 0.69270000 0.69260000 0.68240000 0.69430000 0.66186702 0.01354164 15125 1066521600 2003.10.19 00:00 0.69400000 0.69960000 0.68840000 0.70780000 0.66546064 0.01516055 15985 1067126400 2003.10.26 00:00 0.70030000 0.70770000 0.69950000 0.71090000 0.66948343 0.01750615 13330 1067731200 2003.11.02 00:00 0.70750000 0.70900000 0.69440000 0.71260000 0.67324692 0.01967851 15660 1068336000 2003.11.09 00:00 0.71020000 0.72010000 0.70960000 0.72270000 0.67770911 0.02262847 10504 1068940800 2003.11.16 00:00 0.72080000 0.72370000 0.70910000 0.72690000 0.68208920 0.02555422 13744 1069545600 2003.11.23 00:00 0.72270000 0.72430000 0.71530000 0.72600000 0.68610928 0.02752199 10158 1070150400 2003.11.30 00:00 0.72400000 0.73640000 0.72320000 0.73860000 0.69089887 0.02932407 10707 1070755200 2003.12.07 00:00 0.73590000 0.74240000 0.73300000 0.74370000 0.69580374 0.03181984 10994 1071360000 2003.12.14 00:00 0.73840000 0.73660000 0.73450000 0.74570000 0.69968910 0.03232534 11127 1071964800 2003.12.21 00:00 0.73360000 0.74120000 0.73220000 0.74420000 0.70364252 0.03260192 5195 1072569600 2003.12.28 00:00 0.74150000 0.75820000 0.74060000 0.75950000 0.70883847 0.03423118 5328 1073174400 2004.01.04 00:00 0.75950000 0.77640000 0.75940000 0.77850000 0.71527290 0.03610087 14088 1073779200 2004.01.11 00:00 0.77760000 0.76200000 0.76090000 0.78160000 0.71972310 0.03494224 35458 1074384000 2004.01.18 00:00 0.76110000 0.77280000 0.75300000 0.77990000 0.72477804 0.03378397 45457 1074988800 2004.01.25 00:00 0.77140000 0.76400000 0.75410000 0.78150000 0.72851347 0.03237451 48155 1075593600 2004.02.01 00:00 0.76450000 0.77020000 0.75560000 0.77120000 0.73248361 0.03147164 46490 1076198400 2004.02.08 00:00 0.76600000 0.78950000 0.76570000 0.79520000 0.73791374 0.03137497 46925 1076803200 2004.02.15 00:00 0.79000000 0.77010000 0.76400000 0.80070000 0.74097910 0.02938359 47185 1077408000 2004.02.22 00:00 0.77010000 0.77370000 0.76490000 0.78190000 0.74409538 0.02808660 49184 1078012800 2004.02.29 00:00 0.77300000 0.76080000 0.74010000 0.77750000 0.74568629 0.02576270 51178 1078617600 2004.03.07 00:00 0.76080000 0.73200000 0.72520000 0.76610000 0.74438284 0.02400130 49125 1079222400 2004.03.14 00:00 0.73180000 0.74850000 0.72900000 0.75480000 0.74477495 0.02247021 46839 1079827200 2004.03.21 00:00 0.74750000 0.74640000 0.73690000 0.75610000 0.74492972 0.02094502 48526 1080432000 2004.03.28 00:00 0.74490000 0.75710000 0.74320000 0.76950000 0.74608879 0.01987110 47226 1081036800 2004.04.04 00:00 0.75500000 0.76330000 0.75090000 0.76970000 0.74772795 0.01881055 46079 1081641600 2004.04.11 00:00 0.76270000 0.74360000 0.72960000 0.76920000 0.74733481 0.01830013 48533 1082246400 2004.04.18 00:00 0.74520000 0.73190000 0.72330000 0.75160000 0.74586483 0.01927451 48188 1082851200 2004.04.25 00:00 0.73020000 0.72130000 0.71220000 0.73720000 0.74352532 0.02130447 21680 1083456000 2004.05.02 00:00 0.72250000 0.70380000 0.70150000 0.73460000 0.73974196 0.02503064 20562 1084060800 2004.05.09 00:00 0.70320000 0.69230000 0.68280000 0.70480000 0.73522368 0.02948221 26194 1084665600 2004.05.16 00:00 0.69120000 0.69810000 0.67900000 0.70370000 0.73168809 0.03195075 22698 1085270400 2004.05.23 00:00 0.69940000 0.71480000 0.69430000 0.72040000 0.73007970 0.03135550 22080 1085875200 2004.05.30 00:00 0.71370000 0.69510000 0.68440000 0.71780000 0.72674830 0.03296999 24980 1086480000 2004.06.06 00:00 0.69860000 0.69210000 0.68600000 0.70800000 0.72344846 0.03360047 18461 1087084800 2004.06.13 00:00 0.69040000 0.68960000 0.67730000 0.69960000 0.72022480 0.03445366 24859 1087689600 2004.06.20 00:00 0.68980000 0.70000000 0.68420000 0.70300000 0.71829863 0.03359496 21496 1088294400 2004.06.27 00:00 0.69870000 0.71320000 0.68750000 0.71400000 0.71781304 0.02975735 34012 1088899200 2004.07.04 00:00 0.71290000 0.72280000 0.71130000 0.72490000 0.71828799 0.02726585 31964 1089504000 2004.07.11 00:00 0.72580000 0.73190000 0.71940000 0.73230000 0.71958437 0.02426543 29698 1090108800 2004.07.18 00:00 0.73320000 0.70950000 0.70710000 0.73490000 0.71862396 0.02261375 35999 1090713600 2004.07.25 00:00 0.70880000 0.70190000 0.69300000 0.71440000 0.71703120 0.02279713 39689 1091318400 2004.08.01 00:00 0.70190000 0.71390000 0.69830000 0.71600000 0.71673299 0.02169868 28632 1091923200 2004.08.08 00:00 0.71390000 0.71710000 0.70570000 0.71910000 0.71676794 0.02066177 24859 1092528000 2004.08.15 00:00 0.71710000 0.72300000 0.71260000 0.72650000 0.71736147 0.01874040 27904 1093132800 2004.08.22 00:00 0.72300000 0.70320000 0.70010000 0.72360000 0.71601276 0.01550001 29948 1093737600 2004.08.29 00:00 0.70320000 0.69120000 0.68870000 0.70790000 0.71364964 0.01422247 21342 1094342400 2004.09.05 00:00 0.69120000 0.69560000 0.68520000 0.69970000 0.71193063 0.01342972 22044 1094947200 2004.09.12 00:00 0.69560000 0.69770000 0.69310000 0.70510000 0.71057533 0.01304094 22363 1095552000 2004.09.19 00:00 0.69820000 0.71420000 0.69730000 0.71740000 0.71092054 0.01310734 22106 1096156800 2004.09.26 00:00 0.71430000 0.72590000 0.71010000 0.72870000 0.71234715 0.01331789 24898 1096761600 2004.10.03 00:00 0.72370000 0.73460000 0.71840000 0.73680000 0.71446647 0.01446058 21312 1097366400 2004.10.10 00:00 0.73720000 0.73070000 0.72130000 0.73810000 0.71601252 0.01542678 19960 1097971200 2004.10.17 00:00 0.73140000 0.73950000 0.72210000 0.74060000 0.71824942 0.01627749 19786 1098576000 2004.10.24 00:00 0.74140000 0.74890000 0.73670000 0.75120000 0.72116853 0.01743409 24036 1099180800 2004.10.31 00:00 0.74970000 0.76290000 0.74320000 0.76370000 0.72514295 0.01936859 27117 1099785600 2004.11.07 00:00 0.76270000 0.76930000 0.75500000 0.77060000 0.72934839 0.02195912 34120 1100390400 2004.11.14 00:00 0.76940000 0.78360000 0.76850000 0.78660000 0.73451521 0.02605699 34834 1100995200 2004.11.21 00:00 0.78360000 0.79040000 0.77710000 0.79490000 0.73983757 0.03020983 78408 1101600000 2004.11.28 00:00 0.78900000 0.78160000 0.76930000 0.78930000 0.74381494 0.03281710 262576 1102204800 2004.12.05 00:00 0.78090000 0.75110000 0.74420000 0.78270000 0.74450876 0.03217293 48743 1102809600 2004.12.12 00:00 0.75070000 0.76380000 0.75040000 0.76710000 0.74634602 0.03153137 76115 1103414400 2004.12.19 00:00 0.76410000 0.76840000 0.76120000 0.77140000 0.74844640 0.03159924 31833 1104019200 2004.12.26 00:00 0.76910000 0.78240000 0.76810000 0.78500000 0.75168007 0.03245538 29873 1104624000 2005.01.02 00:00 0.77500000 0.75660000 0.75370000 0.78120000 0.75214864 0.03194226 42768 1105228800 2005.01.09 00:00 0.75860000 0.75880000 0.75480000 0.76990000 0.75278210 0.03015277 40433 1105833600 2005.01.16 00:00 0.75810000 0.76960000 0.75030000 0.77170000 0.75438381 0.02722299 41080 1106438400 2005.01.23 00:00 0.77020000 0.77470000 0.76250000 0.78040000 0.75631868 0.02427760 39367 1107043200 2005.01.30 00:00 0.77400000 0.77020000 0.76700000 0.77910000 0.75764071 0.02054889 59697 1107648000 2005.02.06 00:00 0.76700000 0.78590000 0.76100000 0.78670000 0.76033207 0.01868729 39722 1108252800 2005.02.13 00:00 0.78660000 0.78830000 0.77840000 0.78990000 0.76299568 0.01755747 36211 1108857600 2005.02.20 00:00 0.78830000 0.78650000 0.78060000 0.79610000 0.76523419 0.01665718 73565 1109462400 2005.02.27 00:00 0.78790000 0.79110000 0.77690000 0.79470000 0.76769760 0.01510158 117423 1110067200 2005.03.06 00:00 0.79110000 0.79260000 0.78690000 0.79940000 0.77006926 0.01399364 151277 1110672000 2005.03.13 00:00 0.79380000 0.79480000 0.78570000 0.79620000 0.77242457 0.01345338 39025 1111276800 2005.03.20 00:00 0.79370000 0.77180000 0.76940000 0.79400000 0.77236508 0.01330317 60622 1111881600 2005.03.27 00:00 0.77180000 0.77110000 0.76690000 0.77790000 0.77224460 0.01332799 54297 1112486400 2005.04.03 00:00 0.76930000 0.77220000 0.76260000 0.77390000 0.77224035 0.01308514 55545 1113091200 2005.04.10 00:00 0.77120000 0.76840000 0.76490000 0.78070000 0.77187460 0.01255461 53135 1113696000 2005.04.17 00:00 0.76880000 0.78250000 0.76310000 0.78350000 0.77288655 0.01237545 55069 1114300800 2005.04.24 00:00 0.78160000 0.78100000 0.77410000 0.78440000 0.77365926 0.01129908 48337 1114905600 2005.05.01 00:00 0.77970000 0.77570000 0.77200000 0.78300000 0.77385361 0.01103204 49276 1115510400 2005.05.08 00:00 0.77460000 0.76070000 0.76020000 0.77950000 0.77260089 0.01173385 52088 1116115200 2005.05.15 00:00 0.76170000 0.75590000 0.75280000 0.76250000 0.77101033 0.01258276 50040 1116720000 2005.05.22 00:00 0.75480000 0.76310000 0.75430000 0.76500000 0.77025696 0.01260052 47490 1117324800 2005.05.29 00:00 0.76120000 0.75610000 0.74720000 0.76370000 0.76890868 0.01335977 51622 1117929600 2005.06.05 00:00 0.75570000 0.76170000 0.75500000 0.77070000 0.76822214 0.01379088 47835 1118534400 2005.06.12 00:00 0.76250000 0.77720000 0.75880000 0.77840000 0.76907717 0.01344170 51772 1119139200 2005.06.19 00:00 0.77700000 0.76950000 0.76650000 0.78130000 0.76911744 0.01342108 50854 1119744000 2005.06.26 00:00 0.76890000 0.75010000 0.74970000 0.77060000 0.76730626 0.01425958 55311 1120348800 2005.07.03 00:00 0.75260000 0.74170000 0.73640000 0.75290000 0.76486757 0.01545795 87183 1120953600 2005.07.10 00:00 0.74260000 0.74970000 0.74170000 0.75780000 0.76342304 0.01555876 53763 1121558400 2005.07.17 00:00 0.74860000 0.76400000 0.74730000 0.76900000 0.76347799 0.01425806 58669 1122163200 2005.07.24 00:00 0.76140000 0.75700000 0.75270000 0.76490000 0.76286103 0.01291269 76993 1122768000 2005.07.31 00:00 0.75700000 0.76820000 0.75500000 0.77430000 0.76336951 0.01074073 84683 1123372800 2005.08.07 00:00 0.76780000 0.77290000 0.75840000 0.77570000 0.76427717 0.01069266 61470 1123977600 2005.08.14 00:00 0.77280000 0.75100000 0.74960000 0.77460000 0.76301268 0.01102454 35314 1124582400 2005.08.21 00:00 0.75170000 0.75610000 0.75090000 0.76170000 0.76235433 0.01096772 15222 1125187200 2005.08.28 00:00 0.75590000 0.76550000 0.74560000 0.76680000 0.76265392 0.01089371 18277 1125792000 2005.09.04 00:00 0.76400000 0.77440000 0.76350000 0.77540000 0.76377259 0.01035887 15630 1126396800 2005.09.11 00:00 0.77540000 0.76760000 0.76400000 0.77650000 0.76413711 0.00973107 18153 1127001600 2005.09.18 00:00 0.76760000 0.75730000 0.75680000 0.77330000 0.76348595 0.00930941 18846 1127606400 2005.09.25 00:00 0.75650000 0.76260000 0.75290000 0.76460000 0.76340158 0.00926916 17405 1128211200 2005.10.02 00:00 0.76200000 0.75630000 0.75510000 0.76480000 0.76272524 0.00910875 17509 1128816000 2005.10.09 00:00 0.75630000 0.75190000 0.74610000 0.76080000 0.76169426 0.00924006 16364 1129420800 2005.10.16 00:00 0.75360000 0.74830000 0.74370000 0.75500000 0.76041862 0.00951166 17342 1130025600 2005.10.23 00:00 0.74810000 0.74980000 0.74660000 0.76030000 0.75940732 0.00976234 16069 1130630400 2005.10.30 00:00 0.74970000 0.73270000 0.73090000 0.75240000 0.75686377 0.01053757 17187 1131235200 2005.11.06 00:00 0.73200000 0.73280000 0.72820000 0.73820000 0.75457198 0.01144502 16344 1131840000 2005.11.13 00:00 0.73230000 0.73390000 0.72600000 0.73550000 0.75260322 0.01247702 47649 1132444800 2005.11.20 00:00 0.73250000 0.73580000 0.73190000 0.74090000 0.75100291 0.01311980 32357 1133049600 2005.11.27 00:00 0.73600000 0.74880000 0.73220000 0.74930000 0.75079311 0.01318080 32155 1133654400 2005.12.04 00:00 0.74730000 0.75060000 0.74430000 0.75460000 0.75077472 0.01284992 13043 1134259200 2005.12.11 00:00 0.74880000 0.74400000 0.74190000 0.75810000 0.75012951 0.01299222 21719 1134864000 2005.12.18 00:00 0.74430000 0.72850000 0.72650000 0.74720000 0.74806956 0.01355939 10975 1135468800 2005.12.25 00:00 0.72890000 0.73320000 0.72320000 0.73490000 0.74665341 0.01299543 9434 1136073600 2006.01.01 00:00 0.73690000 0.75420000 0.73360000 0.75540000 0.74737213 0.01294675 9048 1136678400 2006.01.08 00:00 0.75320000 0.75500000 0.74790000 0.75680000 0.74809859 0.01283156 12613 1137283200 2006.01.15 00:00 0.75450000 0.74810000 0.74420000 0.75800000 0.74809873 0.01222737 14846 1137888000 2006.01.22 00:00 0.74870000 0.75110000 0.74810000 0.75610000 0.74838456 0.01077076 16166 1138492800 2006.01.29 00:00 0.74960000 0.74890000 0.74730000 0.75910000 0.74843365 0.00988832 13899 1139097600 2006.02.05 00:00 0.74990000 0.73710000 0.73660000 0.75020000 0.74735426 0.00971658 16634 1139702400 2006.02.12 00:00 0.73730000 0.73910000 0.73460000 0.74440000 0.74656814 0.00903046 12501 1140307200 2006.02.19 00:00 0.73920000 0.73970000 0.73420000 0.74250000 0.74591403 0.00866955 11772 1140912000 2006.02.26 00:00 0.73870000 0.74490000 0.73610000 0.74900000 0.74581745 0.00853426 12959 1141516800 2006.03.05 00:00 0.74480000 0.73200000 0.73010000 0.74870000 0.74450151 0.00858967 14980 1142121600 2006.03.12 00:00 0.73220000 0.72740000 0.72630000 0.74110000 0.74287279 0.00882555 14113 1142726400 2006.03.19 00:00 0.72840000 0.70960000 0.70580000 0.72860000 0.73970395 0.01087314 17889 1143331200 2006.03.26 00:00 0.70890000 0.71590000 0.70120000 0.71760000 0.73743691 0.01206741 28540 1143936000 2006.04.02 00:00 0.71600000 0.72620000 0.71120000 0.73440000 0.73636673 0.01243952 49822 1144540800 2006.04.09 00:00 0.72560000 0.72810000 0.72380000 0.73450000 0.73557942 0.01270918 27014 1145145600 2006.04.16 00:00 0.72800000 0.74480000 0.72690000 0.74870000 0.73645757 0.01239739 14356 1145750400 2006.04.23 00:00 0.74650000 0.75990000 0.74190000 0.76090000 0.73869018 0.01294413 16065 1146355200 2006.04.30 00:00 0.75870000 0.77190000 0.75500000 0.77450000 0.74185302 0.01497982 20683 1146960000 2006.05.07 00:00 0.77230000 0.77380000 0.76310000 0.77960000 0.74489559 0.01657104 19950 1147564800 2006.05.14 00:00 0.77460000 0.75730000 0.75250000 0.77510000 0.74607697 0.01675522 22012 1148169600 2006.05.21 00:00 0.75720000 0.75730000 0.74650000 0.76220000 0.74714583 0.01704671 22173 1148774400 2006.05.28 00:00 0.75650000 0.75190000 0.74390000 0.76540000 0.74759860 0.01709880 17003 1149379200 2006.06.04 00:00 0.75190000 0.74840000 0.73910000 0.75480000 0.74767493 0.01711887 46915 1149984000 2006.06.11 00:00 0.74780000 0.73890000 0.73440000 0.75000000 0.74683922 0.01698903 49411 1150588800 2006.06.18 00:00 0.73800000 0.73180000 0.73040000 0.74250000 0.74540691 0.01695110 42426 1151193600 2006.06.25 00:00 0.73100000 0.74310000 0.72690000 0.74530000 0.74518721 0.01681520 47062 1151798400 2006.07.02 00:00 0.74310000 0.75240000 0.73990000 0.75310000 0.74587414 0.01694990 12369 1152403200 2006.07.09 00:00 0.75180000 0.75310000 0.74590000 0.75680000 0.74656232 0.01708316 13111 1153008000 2006.07.16 00:00 0.75310000 0.75230000 0.74040000 0.75450000 0.74710876 0.01722366 14267 1153612800 2006.07.23 00:00 0.75290000 0.76720000 0.75020000 0.76780000 0.74902221 0.01774803 12986 1154217600 2006.07.30 00:00 0.76690000 0.76560000 0.75840000 0.76840000 0.75060105 0.01768435 12253 1154822400 2006.08.06 00:00 0.76600000 0.76620000 0.75640000 0.77180000 0.75208667 0.01561841 16704 1155427200 2006.08.13 00:00 0.76560000 0.75890000 0.75620000 0.77020000 0.75273555 0.01344341 13096 1156032000 2006.08.20 00:00 0.75900000 0.75620000 0.75500000 0.76730000 0.75306550 0.01205913 24329 1156636800 2006.08.27 00:00 0.75700000 0.76670000 0.75630000 0.76720000 0.75436403 0.01085899 54008 1157241600 2006.09.03 00:00 0.76670000 0.75440000 0.75290000 0.77220000 0.75436745 0.01064568 48173 1157846400 2006.09.10 00:00 0.75380000 0.75220000 0.74820000 0.75710000 0.75416103 0.01061806 65216 1158451200 2006.09.17 00:00 0.75230000 0.75050000 0.74920000 0.75810000 0.75381236 0.00991583 28622 1159056000 2006.09.24 00:00 0.75000000 0.74530000 0.74340000 0.75590000 0.75300166 0.00906079 20035 1159660800 2006.10.01 00:00 0.74540000 0.74270000 0.74140000 0.74960000 0.75202055 0.00932518 17397 1160265600 2006.10.08 00:00 0.74250000 0.75100000 0.74150000 0.75330000 0.75192335 0.00925788 34544 1160870400 2006.10.15 00:00 0.75070000 0.75880000 0.74920000 0.76070000 0.75257827 0.00934735 37967 1161475200 2006.10.22 00:00 0.75870000 0.76870000 0.75590000 0.76990000 0.75411367 0.00990461 40808 1162080000 2006.10.29 00:00 0.76840000 0.76990000 0.76700000 0.77700000 0.75561713 0.00987582 40869 1162684800 2006.11.05 00:00 0.76980000 0.76770000 0.76430000 0.77650000 0.75676788 0.00861839 47002 1163289600 2006.11.12 00:00 0.76740000 0.76900000 0.76140000 0.77000000 0.75793285 0.00835934 25344 1163894400 2006.11.19 00:00 0.76930000 0.77890000 0.76750000 0.77930000 0.75992972 0.00932735 15117 1164499200 2006.11.26 00:00 0.78180000 0.78830000 0.77620000 0.79290000 0.76263165 0.01111713 20147 1165104000 2006.12.03 00:00 0.78980000 0.78560000 0.78360000 0.79330000 0.76481911 0.01212324 31418 1165708800 2006.12.10 00:00 0.78500000 0.78140000 0.77950000 0.78930000 0.76639824 0.01287759 22763 1166313600 2006.12.17 00:00 0.78150000 0.78450000 0.77800000 0.78780000 0.76812222 0.01380260 16442 1166918400 2006.12.24 00:00 0.78540000 0.78960000 0.78060000 0.79230000 0.77016772 0.01503983 8696 1167523200 2006.12.31 00:00 0.79370000 0.77910000 0.77830000 0.79780000 0.77101842 0.01516273 14054 1168128000 2007.01.07 00:00 0.77920000 0.78310000 0.77590000 0.78390000 0.77216904 0.01528548 18578 1168732800 2007.01.14 00:00 0.78390000 0.78950000 0.78120000 0.79050000 0.77381961 0.01608324 16181 1169337600 2007.01.21 00:00 0.78940000 0.77320000 0.77190000 0.79360000 0.77376060 0.01547384 20258 1169942400 2007.01.28 00:00 0.77350000 0.77460000 0.76960000 0.77680000 0.77384054 0.01471694 18117 1170547200 2007.02.04 00:00 0.77440000 0.77680000 0.77240000 0.78200000 0.77412240 0.01379875 14964 1171152000 2007.02.11 00:00 0.77570000 0.78680000 0.77070000 0.78700000 0.77532979 0.01250361 15983 1171756800 2007.02.18 00:00 0.78750000 0.79180000 0.78430000 0.79220000 0.77689838 0.01061071 14424 1172361600 2007.02.25 00:00 0.79100000 0.78170000 0.78140000 0.79440000 0.77735568 0.00886207 19313 1172966400 2007.03.04 00:00 0.78120000 0.78000000 0.76790000 0.78210000 0.77760752 0.00777154 21542 1173571200 2007.03.11 00:00 0.78150000 0.79570000 0.77960000 0.79740000 0.77933061 0.00792678 19848 1174176000 2007.03.18 00:00 0.79480000 0.80530000 0.79340000 0.80900000 0.78180389 0.00891239 20603 1174780800 2007.03.25 00:00 0.80560000 0.80890000 0.80270000 0.81240000 0.78438447 0.00976615 17354 1175385600 2007.04.01 00:00 0.80980000 0.81570000 0.80640000 0.82090000 0.78736690 0.01107876 17203 1175990400 2007.04.08 00:00 0.81620000 0.83290000 0.81500000 0.83370000 0.79170339 0.01472530 17017 1176595200 2007.04.15 00:00 0.83300000 0.83750000 0.82810000 0.83900000 0.79606497 0.01820941 18527 1177200000 2007.04.22 00:00 0.83750000 0.83000000 0.82330000 0.83760000 0.79929688 0.02004068 19356 1177804800 2007.04.29 00:00 0.82850000 0.82130000 0.81690000 0.83290000 0.80139241 0.02059752 18681 1178409600 2007.05.06 00:00 0.82140000 0.83140000 0.82040000 0.83340000 0.80425028 0.02180491 20766 1179014400 2007.05.13 00:00 0.83160000 0.82370000 0.82020000 0.83500000 0.80610263 0.02234491 17138 1179619200 2007.05.20 00:00 0.82450000 0.81830000 0.81740000 0.82660000 0.80726429 0.02188707 18416 1180224000 2007.05.27 00:00 0.81850000 0.83220000 0.81620000 0.83280000 0.80963912 0.02226204 15994 1180828800 2007.06.03 00:00 0.83270000 0.84370000 0.83080000 0.84750000 0.81288301 0.02353714 21979 1181433600 2007.06.10 00:00 0.84380000 0.84180000 0.83310000 0.84450000 0.81563701 0.02307041 20973 1182038400 2007.06.17 00:00 0.83990000 0.84600000 0.83970000 0.84920000 0.81852872 0.02248889 15541 1182643200 2007.06.24 00:00 0.84760000 0.84760000 0.83540000 0.85200000 0.82129741 0.02163633 21451 1183248000 2007.07.01 00:00 0.84890000 0.85770000 0.84890000 0.86070000 0.82476433 0.02192995 15601 1183852800 2007.07.08 00:00 0.85790000 0.86930000 0.85640000 0.86960000 0.82900582 0.02308621 19110 1184457600 2007.07.15 00:00 0.87080000 0.87920000 0.86920000 0.88320000 0.83378622 0.02348831 18653 1185062400 2007.07.22 00:00 0.87950000 0.85230000 0.85220000 0.88700000 0.83554944 0.02060811 29828 1185667200 2007.07.29 00:00 0.85050000 0.85540000 0.84470000 0.86140000 0.83743997 0.01900418 35157 1186272000 2007.08.05 00:00 0.85310000 0.84500000 0.83990000 0.86610000 0.83815997 0.01760474 29945 1186876800 2007.08.12 00:00 0.84510000 0.79790000 0.76760000 0.85040000 0.83432569 0.01920637 58126 1187481600 2007.08.19 00:00 0.79650000 0.82660000 0.78900000 0.82670000 0.83358991 0.01904374 46385 1188086400 2007.08.26 00:00 0.82880000 0.81830000 0.80500000 0.83340000 0.83213372 0.01978653 37881 1188691200 2007.09.02 00:00 0.81590000 0.82660000 0.81570000 0.83070000 0.83160670 0.01995710 30922 1189296000 2007.09.09 00:00 0.82610000 0.84210000 0.81710000 0.84370000 0.83260607 0.01975458 31558 1189900800 2007.09.16 00:00 0.84180000 0.86450000 0.82740000 0.87020000 0.83564358 0.01982594 32967 1190505600 2007.09.23 00:00 0.86650000 0.88720000 0.86100000 0.88850000 0.84055372 0.02166510 27613 1191110400 2007.09.30 00:00 0.88810000 0.89720000 0.87930000 0.90040000 0.84594860 0.02388229 32332 1191715200 2007.10.07 00:00 0.89910000 0.90320000 0.89120000 0.90590000 0.85140112 0.02575165 30319 1192320000 2007.10.14 00:00 0.90480000 0.89110000 0.88150000 0.90770000 0.85518196 0.02670870 46039 1192924800 2007.10.21 00:00 0.88880000 0.91800000 0.87500000 0.91800000 0.86116463 0.03003254 43277 1193529600 2007.10.28 00:00 0.91920000 0.92290000 0.91060000 0.93440000 0.86704419 0.03307190 45174 1194134400 2007.11.04 00:00 0.92110000 0.91260000 0.91010000 0.93990000 0.87138284 0.03472115 51226 1194739200 2007.11.11 00:00 0.90540000 0.89170000 0.87520000 0.90890000 0.87331781 0.03485662 59750 1195344000 2007.11.18 00:00 0.89590000 0.87680000 0.86520000 0.89950000 0.87364944 0.03473382 49523 1195948800 2007.11.25 00:00 0.88040000 0.88300000 0.86690000 0.89190000 0.87453997 0.03489849 48757 1196553600 2007.12.02 00:00 0.88290000 0.87720000 0.86590000 0.88530000 0.87479331 0.03492565 36800 1197158400 2007.12.09 00:00 0.87410000 0.86130000 0.86050000 0.89050000 0.87350823 0.03453634 38673 1197763200 2007.12.16 00:00 0.86240000 0.86700000 0.85520000 0.86960000 0.87288840 0.03428044 31534 1198368000 2007.12.23 00:00 0.86800000 0.87510000 0.86710000 0.87910000 0.87309903 0.03371821 12628 1198972800 2007.12.30 00:00 0.87740000 0.87020000 0.86990000 0.88460000 0.87282293 0.02925862 20099 1199577600 2008.01.06 00:00 0.87150000 0.89090000 0.86820000 0.89750000 0.87454456 0.02734605 36995 1200182400 2008.01.13 00:00 0.88910000 0.88000000 0.86990000 0.90170000 0.87506412 0.02416024 52450 1200787200 2008.01.20 00:00 0.87900000 0.88020000 0.85110000 0.88520000 0.87555325 0.02141258 59054 1201392000 2008.01.27 00:00 0.87810000 0.90420000 0.87660000 0.90460000 0.87828152 0.01961267 43691 1201996800 2008.02.03 00:00 0.90320000 0.89510000 0.88730000 0.90990000 0.87988328 0.01888776 45333 1202601600 2008.02.10 00:00 0.89580000 0.90820000 0.89220000 0.90970000 0.88258011 0.01858166 36503 1203206400 2008.02.17 00:00 0.90830000 0.92310000 0.90680000 0.92490000 0.88643914 0.01902728 35092 1203811200 2008.02.24 00:00 0.92380000 0.93140000 0.92150000 0.94960000 0.89072113 0.02027839 41294 1204416000 2008.03.02 00:00 0.93300000 0.92760000 0.92170000 0.94200000 0.89423340 0.02151085 51445 1205020800 2008.03.09 00:00 0.92650000 0.93700000 0.91470000 0.94710000 0.89830641 0.02302075 47952 1205625600 2008.03.16 00:00 0.93780000 0.90160000 0.89520000 0.94460000 0.89862009 0.02241896 57097 1206230400 2008.03.23 00:00 0.90110000 0.91740000 0.89770000 0.92520000 0.90040865 0.02295211 42139 1206835200 2008.03.30 00:00 0.91620000 0.92160000 0.90300000 0.92270000 0.90242687 0.02378094 44214 1207440000 2008.04.06 00:00 0.92200000 0.92890000 0.91770000 0.93450000 0.90494812 0.02431301 30373 1208044800 2008.04.13 00:00 0.92650000 0.93420000 0.92040000 0.94000000 0.90773402 0.02522262 40159 1208649600 2008.04.20 00:00 0.93220000 0.93190000 0.92900000 0.95390000 0.91003554 0.02529151 41734 1209254400 2008.04.27 00:00 0.93340000 0.93590000 0.92740000 0.94710000 0.91249882 0.02387631 38006 1209859200 2008.05.04 00:00 0.93580000 0.94310000 0.93410000 0.95050000 0.91541322 0.02292364 36905 1210464000 2008.05.11 00:00 0.94030000 0.95440000 0.92900000 0.95590000 0.91912625 0.02303940 39336 1211068800 2008.05.18 00:00 0.95670000 0.95990000 0.95090000 0.96520000 0.92300946 0.02236025 36752 1211673600 2008.05.25 00:00 0.95930000 0.95560000 0.95110000 0.96360000 0.92611332 0.02253269 35563 1212278400 2008.06.01 00:00 0.95450000 0.96240000 0.94850000 0.96410000 0.92956920 0.02164062 39789 1212883200 2008.06.08 00:00 0.96130000 0.93850000 0.93260000 0.96460000 0.93041975 0.01869247 40229 1213488000 2008.06.15 00:00 0.93910000 0.95400000 0.93690000 0.95660000 0.93266549 0.01832720 32474 1214092800 2008.06.22 00:00 0.95370000 0.96020000 0.94920000 0.96320000 0.93528782 0.01705327 31789 1214697600 2008.06.29 00:00 0.96060000 0.96320000 0.95110000 0.96660000 0.93794612 0.01673040 34336 1215302400 2008.07.06 00:00 0.96260000 0.96550000 0.94760000 0.97160000 0.94057030 0.01722141 33902 1215907200 2008.07.13 00:00 0.97060000 0.97020000 0.96630000 0.98480000 0.94339218 0.01815609 32245 1216512000 2008.07.20 00:00 0.97280000 0.95580000 0.95380000 0.97910000 0.94457388 0.01798600 38715 1217116800 2008.07.27 00:00 0.95520000 0.92910000 0.92860000 0.95930000 0.94310017 0.01826422 43792 1217721600 2008.08.03 00:00 0.92870000 0.88910000 0.88650000 0.93450000 0.93795730 0.02059839 47230 1218326400 2008.08.10 00:00 0.88370000 0.86530000 0.85910000 0.89510000 0.93103756 0.02750054 58378 1218931200 2008.08.17 00:00 0.86660000 0.86630000 0.86240000 0.88120000 0.92487208 0.03297573 48336 1219536000 2008.08.24 00:00 0.86530000 0.85860000 0.84920000 0.86920000 0.91856045 0.03833509 46255 1220140800 2008.08.31 00:00 0.85630000 0.81270000 0.80280000 0.85790000 0.90847850 0.04818143 64390 1220745600 2008.09.07 00:00 0.82730000 0.82260000 0.78980000 0.83520000 0.90029960 0.05449014 75507 1221350400 2008.09.14 00:00 0.82050000 0.83480000 0.78010000 0.83580000 0.89406154 0.05814527 95175 1221955200 2008.09.21 00:00 0.83660000 0.83050000 0.82390000 0.85180000 0.88800806 0.06100597 72856 1222560000 2008.09.28 00:00 0.82800000 0.77360000 0.76980000 0.83300000 0.87711205 0.06789573 79264 1223164800 2008.10.05 00:00 0.77170000 0.64680000 0.63270000 0.77360000 0.85517757 0.08869430 133511 1223769600 2008.10.12 00:00 0.67180000 0.68900000 0.64940000 0.72350000 0.83935114 0.09799200 122106 1224374400 2008.10.19 00:00 0.69530000 0.61960000 0.60550000 0.70620000 0.81842246 0.11157040 109289 1224979200 2008.10.26 00:00 0.61820000 0.66430000 0.60060000 0.68900000 0.80374413 0.11776297 111099 1225584000 2008.11.02 00:00 0.66750000 0.67610000 0.65440000 0.70120000 0.79158754 0.11971603 98524 1226188800 2008.11.09 00:00 0.68560000 0.65350000 0.63400000 0.69830000 0.77843635 0.12097506 97174 1226793600 2008.11.16 00:00 0.63670000 0.63000000 0.60740000 0.65960000 0.76429955 0.12154590 87575 1227398400 2008.11.23 00:00 0.63330000 0.65480000 0.62300000 0.66160000 0.75387103 0.11759924 74957 1228003200 2008.11.30 00:00 0.65320000 0.64790000 0.62900000 0.65360000 0.74377855 0.11134742 71072 1228608000 2008.12.07 00:00 0.64840000 0.66130000 0.64550000 0.67990000 0.73592345 0.10329819 73511 1229212800 2008.12.14 00:00 0.66330000 0.68230000 0.66100000 0.71370000 0.73081645 0.09489718 75361 1229817600 2008.12.21 00:00 0.68320000 0.68600000 0.67570000 0.68920000 0.72654822 0.08862405 22908 1230422400 2008.12.28 00:00 0.68610000 0.70900000 0.68340000 0.71040000 0.72487696 0.08301333 30003 1231027200 2009.01.04 00:00 0.71160000 0.70230000 0.69540000 0.72670000 0.72272677 0.07661135 70301 1231632000 2009.01.11 00:00 0.69900000 0.67240000 0.65360000 0.70020000 0.71793375 0.07008057 75752 1232236800 2009.01.18 00:00 0.67640000 0.65640000 0.64170000 0.68400000 0.71207339 0.06651957 70592 1232841600 2009.01.25 00:00 0.65520000 0.63520000 0.63440000 0.67300000 0.70475212 0.06152715 61637 1233446400 2009.02.01 00:00 0.63630000 0.67650000 0.62470000 0.68010000 0.70206144 0.05334015 62468 1234051200 2009.02.08 00:00 0.67360000 0.65780000 0.64300000 0.68480000 0.69784606 0.04316917 69319 1234656000 2009.02.15 00:00 0.65140000 0.64610000 0.63310000 0.65380000 0.69291787 0.03734910 61038 1235260800 2009.02.22 00:00 0.64460000 0.63930000 0.63370000 0.65530000 0.68781140 0.03395263 61570 1235865600 2009.03.01 00:00 0.63910000 0.64020000 0.62840000 0.65250000 0.68327698 0.03223948 63224 1236470400 2009.03.08 00:00 0.64000000 0.65720000 0.63040000 0.66020000 0.68079346 0.02780768 63556 1237075200 2009.03.15 00:00 0.65480000 0.68570000 0.65270000 0.69420000 0.68126075 0.02787919 60782 1237680000 2009.03.22 00:00 0.68950000 0.69240000 0.68640000 0.70920000 0.68232163 0.02862171 60341 1238284800 2009.03.29 00:00 0.68940000 0.71540000 0.67690000 0.72280000 0.68547195 0.03059827 60630 1238889600 2009.04.05 00:00 0.71530000 0.71920000 0.70310000 0.72070000 0.68868415 0.03061011 52103 1239494400 2009.04.12 00:00 0.72740000 0.72070000 0.71360000 0.73240000 0.69173328 0.03197754 54328 1240099200 2009.04.19 00:00 0.72450000 0.72230000 0.69520000 0.72460000 0.69464439 0.03250372 60888 1240704000 2009.04.26 00:00 0.72180000 0.73000000 0.69880000 0.73820000 0.69801159 0.03402552 65865 1241308800 2009.05.03 00:00 0.73170000 0.76780000 0.73120000 0.77060000 0.70465811 0.03981019 67370 1241913600 2009.05.10 00:00 0.76870000 0.74950000 0.74640000 0.77110000 0.70892876 0.04258389 70010 1242518400 2009.05.17 00:00 0.74850000 0.78380000 0.74490000 0.78660000 0.71605936 0.04862517 69993 1243123200 2009.05.24 00:00 0.78060000 0.80060000 0.77010000 0.80100000 0.72411085 0.05532712 64286 1243728000 2009.05.31 00:00 0.80400000 0.79310000 0.78920000 0.82620000 0.73068124 0.05887922 85234 1244332800 2009.06.07 00:00 0.79520000 0.81310000 0.78260000 0.82360000 0.73853065 0.06229586 76140 1244937600 2009.06.14 00:00 0.80900000 0.80550000 0.78480000 0.81170000 0.74490868 0.06195065 81991 1245542400 2009.06.21 00:00 0.80460000 0.80670000 0.77880000 0.80850000 0.75079357 0.06353307 85988 1246147200 2009.06.28 00:00 0.80740000 0.79750000 0.79010000 0.81540000 0.75524180 0.06228653 61945 1246752000 2009.07.05 00:00 0.79460000 0.77840000 0.77210000 0.80360000 0.75744734 0.05812805 76265 1247356800 2009.07.12 00:00 0.77860000 0.80160000 0.77000000 0.80700000 0.76165236 0.05354281 66752 1247961600 2009.07.19 00:00 0.80050000 0.81670000 0.80020000 0.82210000 0.76689499 0.04845679 55073 1248566400 2009.07.26 00:00 0.81880000 0.83630000 0.81250000 0.83650000 0.77350499 0.04507786 57447 1249171200 2009.08.02 00:00 0.83560000 0.83550000 0.83390000 0.84690000 0.77940928 0.04317534 59695 1249776000 2009.08.09 00:00 0.83390000 0.83020000 0.81790000 0.84770000 0.78424649 0.04025776 53414 1250380800 2009.08.16 00:00 0.82940000 0.83320000 0.81550000 0.83960000 0.78890873 0.03871416 60142 1250985600 2009.08.23 00:00 0.83640000 0.84150000 0.82380000 0.84700000 0.79391742 0.03709734 54428 1251590400 2009.08.30 00:00 0.84140000 0.85070000 0.82390000 0.85340000 0.79932529 0.03515805 54156 1252195200 2009.09.06 00:00 0.85140000 0.86270000 0.85100000 0.86750000 0.80536097 0.03297615 46882 1252800000 2009.09.13 00:00 0.86190000 0.86720000 0.85440000 0.87740000 0.81125040 0.03053753 50194 1253404800 2009.09.20 00:00 0.86690000 0.86480000 0.85890000 0.87880000 0.81635037 0.03056632 56273 1254009600 2009.09.27 00:00 0.86820000 0.86340000 0.85680000 0.88580000 0.82083128 0.02778378 58685 1254614400 2009.10.04 00:00 0.86670000 0.90360000 0.86460000 0.90890000 0.82871402 0.03101098 49634 1255219200 2009.10.11 00:00 0.90410000 0.91710000 0.89830000 0.92690000 0.83713173 0.03552423 50295 1255824000 2009.10.18 00:00 0.91380000 0.92210000 0.91120000 0.93270000 0.84522395 0.03881228 53419 1256428800 2009.10.25 00:00 0.92030000 0.90000000 0.89420000 0.92760000 0.85044071 0.04020281 59160 1257033600 2009.11.01 00:00 0.89660000 0.91770000 0.89050000 0.91970000 0.85684636 0.04192981 56552 1257638400 2009.11.08 00:00 0.92300000 0.93400000 0.91950000 0.93690000 0.86419433 0.04423364 45441 1258243200 2009.11.15 00:00 0.93360000 0.91540000 0.90600000 0.94050000 0.86907106 0.04341758 47165 1258848000 2009.11.22 00:00 0.91470000 0.90750000 0.89460000 0.93210000 0.87273096 0.03932810 54488 1259452800 2009.11.29 00:00 0.91250000 0.91420000 0.90950000 0.93210000 0.87668039 0.03693276 49388 1260057600 2009.12.06 00:00 0.91300000 0.91190000 0.90150000 0.91910000 0.88003464 0.03500602 48075 1260662400 2009.12.13 00:00 0.91140000 0.89060000 0.88100000 0.91740000 0.88104086 0.03358672 47269 1261267200 2009.12.20 00:00 0.89080000 0.88240000 0.87330000 0.89110000 0.88117030 0.03198534 26936 1261872000 2009.12.27 00:00 0.88500000 0.89800000 0.88260000 0.90080000 0.88277313 0.02969697 20060 1262476800 2010.01.03 00:00 0.89850000 0.92370000 0.89380000 0.92650000 0.88667093 0.02769739 40489 1263081600 2010.01.10 00:00 0.92890000 0.92340000 0.91700000 0.93280000 0.89016894 0.02572773 43424 1263686400 2010.01.17 00:00 0.92080000 0.90060000 0.89820000 0.92780000 0.89116237 0.02385170 42557 1264291200 2010.01.24 00:00 0.90330000 0.88460000 0.88460000 0.90920000 0.89053738 0.02333723 48066 1264896000 2010.01.31 00:00 0.87980000 0.86720000 0.85770000 0.89260000 0.88831478 0.02451549 61359 1265500800 2010.02.07 00:00 0.86740000 0.88680000 0.86130000 0.89200000 0.88817051 0.02403737 49370 1266105600 2010.02.14 00:00 0.88820000 0.89830000 0.88480000 0.90350000 0.88913522 0.02282088 38578 1266710400 2010.02.21 00:00 0.90120000 0.89620000 0.87990000 0.90700000 0.88980806 0.02219210 51751 1267315200 2010.02.28 00:00 0.89600000 0.90790000 0.89340000 0.90920000 0.89153110 0.02062145 50687 1267920000 2010.03.07 00:00 0.90900000 0.91540000 0.90540000 0.91930000 0.89380433 0.01887963 40494 1268524800 2010.03.14 00:00 0.91810000 0.91570000 0.90940000 0.92510000 0.89588963 0.01838261 40234 1269129600 2010.03.21 00:00 0.91550000 0.90320000 0.90000000 0.91970000 0.89658586 0.01749881 42000 1269734400 2010.03.28 00:00 0.90530000 0.91900000 0.90320000 0.92150000 0.89872054 0.01542993 32258 1270339200 2010.04.04 00:00 0.92010000 0.93300000 0.91640000 0.93410000 0.90198525 0.01610104 30819 1270944000 2010.04.11 00:00 0.93830000 0.92510000 0.92220000 0.93880000 0.90418665 0.01663210 34377 1271548800 2010.04.18 00:00 0.92120000 0.92660000 0.91560000 0.93370000 0.90632126 0.01719786 40154 1272153600 2010.04.25 00:00 0.92580000 0.92510000 0.91340000 0.93230000 0.90810971 0.01776764 41769 1272758400 2010.05.02 00:00 0.92360000 0.88620000 0.87090000 0.92740000 0.90602307 0.01787672 70579 1273363200 2010.05.09 00:00 0.90100000 0.88580000 0.88500000 0.90770000 0.90409706 0.01777894 60204 1273968000 2010.05.16 00:00 0.88500000 0.83150000 0.80710000 0.88610000 0.89718306 0.02464006 98756 1274572800 2010.05.23 00:00 0.83160000 0.84730000 0.80660000 0.85500000 0.89243229 0.02712382 87477 1275177600 2010.05.30 00:00 0.84550000 0.82190000 0.82120000 0.85210000 0.88571493 0.03163748 64894 1275782400 2010.06.06 00:00 0.82000000 0.85020000 0.80810000 0.85080000 0.88233256 0.03320358 73429 1276387200 2010.06.13 00:00 0.85300000 0.86980000 0.85050000 0.87120000 0.88113898 0.03363418 54497 1276992000 2010.06.20 00:00 0.88170000 0.87500000 0.85950000 0.88580000 0.88055431 0.03369422 61167 1277596800 2010.06.27 00:00 0.87340000 0.84250000 0.83150000 0.87750000 0.87693009 0.03575683 63420 1278201600 2010.07.04 00:00 0.84180000 0.87720000 0.83160000 0.87900000 0.87695580 0.03542833 50561 1278806400 2010.07.11 00:00 0.87740000 0.86950000 0.86810000 0.88700000 0.87624572 0.03540252 53427 1279411200 2010.07.18 00:00 0.86620000 0.89690000 0.86320000 0.89700000 0.87821280 0.03450613 57408 1280016000 2010.07.25 00:00 0.89570000 0.90450000 0.89050000 0.90680000 0.88071634 0.03356875 49542 1280620800 2010.08.01 00:00 0.90540000 0.91870000 0.90450000 0.92200000 0.88433383 0.03341623 41601 1281225600 2010.08.08 00:00 0.91900000 0.89240000 0.89120000 0.92040000 0.88510204 0.03319346 48448 1281830400 2010.08.15 00:00 0.89350000 0.89210000 0.88400000 0.90770000 0.88576851 0.03239280 51507 1282435200 2010.08.22 00:00 0.88670000 0.89890000 0.87690000 0.89970000 0.88701913 0.03094697 46734 1283040000 2010.08.29 00:00 0.90190000 0.91660000 0.88590000 0.91730000 0.88983635 0.03111847 44811 1283644800 2010.09.05 00:00 0.91530000 0.92650000 0.90900000 0.92750000 0.89332813 0.03223183 39983 1284249600 2010.09.12 00:00 0.92970000 0.93600000 0.92870000 0.94670000 0.89739212 0.03447110 44633 1284854400 2010.09.19 00:00 0.93790000 0.95950000 0.93610000 0.96140000 0.90330715 0.03935580 44903 1285459200 2010.09.26 00:00 0.96110000 0.97280000 0.95590000 0.97500000 0.90992552 0.04466648 46795 1286064000 2010.10.03 00:00 0.97270000 0.98600000 0.95410000 0.99170000 0.91717071 0.04697192 48891 1286668800 2010.10.10 00:00 0.98950000 0.98910000 0.97660000 1.00030000 0.92402112 0.04936907 50138 1287273600 2010.10.17 00:00 0.99290000 0.98120000 0.96610000 0.99590000 0.92946673 0.04723910 64624 1287878400 2010.10.24 00:00 0.98720000 0.97950000 0.96510000 0.99730000 0.93423180 0.04650542 57518 1288483200 2010.10.31 00:00 0.98530000 1.01490000 0.98140000 1.01820000 0.94191449 0.04958355 54739 1289088000 2010.11.07 00:00 1.01540000 0.98670000 0.98250000 1.01730000 0.94617977 0.04936666 68377 1289692800 2010.11.14 00:00 0.98890000 0.98560000 0.97240000 0.99190000 0.94993408 0.04520584 58867 1290297600 2010.11.21 00:00 0.98740000 0.96420000 0.96120000 0.99530000 0.95129274 0.04252463 53439 1290902400 2010.11.28 00:00 0.96820000 0.99220000 0.95360000 0.99370000 0.95518867 0.03981185 64197 1291507200 2010.12.05 00:00 0.98990000 0.98510000 0.97520000 0.99640000 0.95803737 0.03839290 52974 1292112000 2010.12.12 00:00 0.98400000 0.98820000 0.98300000 1.00280000 0.96091000 0.03718705 44363 1292716800 2010.12.19 00:00 0.98860000 1.00410000 0.98620000 1.00650000 0.96502333 0.03728596 30280 1293321600 2010.12.26 00:00 1.00070000 1.02290000 0.99860000 1.02550000 0.97053540 0.03576879 29730 1293926400 2011.01.02 00:00 1.02010000 0.99640000 0.99060000 1.02230000 0.97299869 0.03150670 160656 1294531200 2011.01.09 00:00 0.99270000 0.98950000 0.98030000 1.00190000 0.97457024 0.02675509 194938 1295136000 2011.01.16 00:00 0.99070000 0.98970000 0.98320000 1.00760000 0.97601117 0.02320479 197912 1295740800 2011.01.23 00:00 0.98790000 0.99270000 0.98620000 1.00210000 0.97760059 0.02002953 223423 1296345600 2011.01.30 00:00 0.98910000 1.01390000 0.98650000 1.01990000 0.98105767 0.01757153 205818 1296950400 2011.02.06 00:00 1.01310000 1.00190000 0.99600000 1.01890000 0.98304266 0.01638342 196489 1297555200 2011.02.13 00:00 0.99820000 1.01440000 0.99430000 1.01570000 0.98602907 0.01601078 176035 1298160000 2011.02.20 00:00 1.01360000 1.01740000 0.99650000 1.01750000 0.98901678 0.01606253 165885 1298764800 2011.02.27 00:00 1.01490000 1.01350000 1.00740000 1.02000000 0.99134851 0.01604937 159605 1299369600 2011.03.06 00:00 1.01440000 1.01480000 0.99670000 1.01830000 0.99358199 0.01592201 179062 1299974400 2011.03.13 00:00 1.01440000 0.99670000 0.97040000 1.01510000 0.99387894 0.01551803 284618 1300579200 2011.03.20 00:00 0.99560000 1.02510000 0.99390000 1.02930000 0.99685238 0.01553640 148714 1301184000 2011.03.27 00:00 1.02390000 1.03830000 1.02030000 1.03880000 1.00079977 0.01715980 136322 1301788800 2011.04.03 00:00 1.03970000 1.05320000 1.02870000 1.05510000 1.00579027 0.01990207 150285 1302393600 2011.04.10 00:00 1.05640000 1.05590000 1.03880000 1.05790000 1.01056262 0.02036991 185343 1302998400 2011.04.17 00:00 1.05610000 1.07380000 1.04410000 1.07730000 1.01658523 0.02425640 152507 1303603200 2011.04.24 00:00 1.07390000 1.09590000 1.06760000 1.09760000 1.02413902 0.02932752 168143 1304208000 2011.05.01 00:00 1.09620000 1.06990000 1.05360000 1.10100000 1.02849721 0.03033862 424627 1304812800 2011.05.08 00:00 1.07160000 1.05720000 1.05200000 1.08890000 1.03123081 0.03081246 473767 1305417600 2011.05.15 00:00 1.05750000 1.06570000 1.05050000 1.07100000 1.03451359 0.03212651 461639 1306022400 2011.05.22 00:00 1.06400000 1.07040000 1.04400000 1.07180000 1.03793134 0.03239369 487511 1306627200 2011.05.29 00:00 1.07200000 1.07140000 1.05870000 1.07740000 1.04111883 0.03172996 410538 1307232000 2011.06.05 00:00 1.07160000 1.05360000 1.05260000 1.07670000 1.04230751 0.02978201 431950 1307836800 2011.06.12 00:00 1.05300000 1.06200000 1.04770000 1.07150000 1.04418299 0.02798741 467519 1308441600 2011.06.19 00:00 1.06120000 1.04880000 1.04540000 1.06500000 1.04462270 0.02716592 450669 1309046400 2011.06.26 00:00 1.04800000 1.07690000 1.03900000 1.07890000 1.04769673 0.02613278 447804 1309651200 2011.07.03 00:00 1.07760000 1.07530000 1.06540000 1.07880000 1.05032561 0.02551422 407326 1310256000 2011.07.10 00:00 1.07080000 1.06380000 1.05250000 1.08010000 1.05160889 0.02444959 503593 1310860800 2011.07.17 00:00 1.06280000 1.08490000 1.05600000 1.08750000 1.05477947 0.02349761 355139 1311465600 2011.07.24 00:00 1.08320000 1.09910000 1.07960000 1.10800000 1.05900047 0.02298223 346174 1312070400 2011.07.31 00:00 1.10030000 1.04410000 1.03750000 1.10650000 1.05758138 0.01903082 506959 1312675200 2011.08.07 00:00 1.04390000 1.03510000 0.99260000 1.04450000 1.05544030 0.01923633 640345 1313280000 2011.08.14 00:00 1.03650000 1.04060000 1.03150000 1.06010000 1.05402694 0.01987560 383555 1313884800 2011.08.21 00:00 1.03770000 1.05700000 1.03610000 1.05920000 1.05431008 0.01973002 287616 1314489600 2011.08.28 00:00 1.05850000 1.06440000 1.05600000 1.07640000 1.05527103 0.01933042 298586 1315094400 2011.09.04 00:00 1.06030000 1.04680000 1.04200000 1.06600000 1.05446426 0.01936637 367531 1315699200 2011.09.11 00:00 1.04320000 1.03600000 1.01770000 1.04410000 1.05270576 0.01824452 456250 1316304000 2011.09.18 00:00 1.03070000 0.97770000 0.96670000 1.03140000 1.04556236 0.02655525 516072 1316908800 2011.09.25 00:00 0.98090000 0.96590000 0.96210000 0.99850000 1.03797547 0.03421372 581866 1317513600 2011.10.02 00:00 0.96570000 0.97680000 0.93870000 0.98780000 1.03214923 0.03826940 611263 1318118400 2011.10.09 00:00 0.97500000 1.03380000 0.97500000 1.03450000 1.03230645 0.03724636 463681 1318723200 2011.10.16 00:00 1.03240000 1.03740000 1.01170000 1.03760000 1.03279155 0.03607026 551046 1319328000 2011.10.23 00:00 1.03400000 1.06990000 1.03140000 1.07520000 1.03632569 0.03571793 516773 1319932800 2011.10.30 00:00 1.06980000 1.03730000 1.02020000 1.07160000 1.03641848 0.03523524 554057 1320537600 2011.11.06 00:00 1.04080000 1.02780000 1.00520000 1.04260000 1.03559767 0.03533097 529406 1321142400 2011.11.13 00:00 1.03410000 1.00070000 0.99640000 1.03430000 1.03227408 0.03543553 552241 1321747200 2011.11.20 00:00 1.00020000 0.97090000 0.96630000 1.00130000 1.02642893 0.03741592 563757 1322352000 2011.11.27 00:00 0.98180000 1.02130000 0.97890000 1.03290000 1.02594046 0.03655827 537319 1322956800 2011.12.04 00:00 1.02480000 1.02170000 1.00480000 1.03800000 1.02553661 0.03414081 518500 1323561600 2011.12.11 00:00 1.02090000 0.99780000 0.98600000 1.02150000 1.02289503 0.03046066 468890 1324166400 2011.12.18 00:00 0.99700000 1.01500000 0.98830000 1.02190000 1.02214312 0.03012053 444626 1324771200 2011.12.25 00:00 1.01330000 1.02060000 1.00430000 1.02680000 1.02199616 0.02997746 244993 1325376000 2012.01.01 00:00 1.02160000 1.02270000 1.01980000 1.03860000 1.02206319 0.02969225 319008 1325980800 2012.01.08 00:00 1.02070000 1.03200000 1.01440000 1.03770000 1.02300955 0.02885416 391437 1326585600 2012.01.15 00:00 1.02910000 1.04830000 1.02530000 1.04880000 1.02541817 0.02843803 399012 1327190400 2012.01.22 00:00 1.04870000 1.06570000 1.04280000 1.06870000 1.02925453 0.03051597 427054 1327795200 2012.01.29 00:00 1.06370000 1.07720000 1.05260000 1.07940000 1.03382077 0.03376232 456738 1328400000 2012.02.05 00:00 1.07540000 1.06730000 1.06390000 1.08440000 1.03700926 0.03319121 468865 1329004800 2012.02.12 00:00 1.06850000 1.07010000 1.06290000 1.07990000 1.04016076 0.03087369 461576 1329609600 2012.02.19 00:00 1.07670000 1.06930000 1.05970000 1.08160000 1.04293593 0.02879876 399218 1330214400 2012.02.26 00:00 1.07030000 1.07300000 1.06500000 1.08560000 1.04579917 0.03018046 403062 1330819200 2012.03.04 00:00 1.07400000 1.05750000 1.05090000 1.07430000 1.04691354 0.03053068 383741 1331424000 2012.03.11 00:00 1.05570000 1.05890000 1.04230000 1.05970000 1.04805511 0.03057942 351826 1332028800 2012.03.18 00:00 1.05930000 1.04600000 1.03360000 1.06370000 1.04785938 0.03042540 355976 1332633600 2012.03.25 00:00 1.04620000 1.03420000 1.03040000 1.05570000 1.04655849 0.02987109 359446 1333238400 2012.04.01 00:00 1.04470000 1.03040000 1.02430000 1.04650000 1.04501958 0.02797059 308421 1333843200 2012.04.08 00:00 1.02950000 1.03710000 1.02260000 1.04520000 1.04426534 0.02255630 272499 1334448000 2012.04.15 00:00 1.03700000 1.03790000 1.03040000 1.04180000 1.04365912 0.02201481 284543 1335052800 2012.04.22 00:00 1.03670000 1.04690000 1.02460000 1.04730000 1.04396777 0.02144972 283460 1335657600 2012.04.29 00:00 1.04580000 1.01790000 1.01690000 1.04690000 1.04148513 0.02014284 237698 1336262400 2012.05.06 00:00 1.01520000 1.00180000 1.00180000 1.02190000 1.03770559 0.02226778 234444 1336867200 2012.05.13 00:00 1.00120000 0.98420000 0.97950000 1.00350000 1.03260982 0.02671456 271618 1337472000 2012.05.20 00:00 0.98370000 0.97570000 0.96900000 0.99350000 1.02718984 0.03157844 287369 1338076800 2012.05.27 00:00 0.98140000 0.96950000 0.95810000 0.98970000 1.02169557 0.03628101 266048 1338681600 2012.06.03 00:00 0.96980000 0.99140000 0.96270000 1.00020000 1.01881027 0.03762147 281699 1339286400 2012.06.10 00:00 0.99840000 1.00700000 0.98490000 1.00880000 1.01768549 0.03667218 255279 1339891200 2012.06.17 00:00 1.01100000 1.00620000 1.00080000 1.02240000 1.01659163 0.03464891 261443 1340496000 2012.06.24 00:00 1.00430000 1.02440000 0.99680000 1.02570000 1.01733529 0.03255988 254261 1341100800 2012.07.01 00:00 1.02590000 1.02090000 1.01790000 1.03280000 1.01767478 0.03027902 211810 1341705600 2012.07.08 00:00 1.01960000 1.02250000 1.01000000 1.02810000 1.01813433 0.02794288 219200 1342310400 2012.07.15 00:00 1.02470000 1.03760000 1.02010000 1.04430000 1.01998820 0.02538256 210566 1342915200 2012.07.22 00:00 1.03570000 1.04810000 1.01760000 1.04870000 1.02266551 0.02491809 269220 1343520000 2012.07.29 00:00 1.04730000 1.05680000 1.04350000 1.05790000 1.02591642 0.02534875 263879 1344124800 2012.08.05 00:00 1.05700000 1.05760000 1.04970000 1.06130000 1.02893390 0.02673856 244219 1344729600 2012.08.12 00:00 1.05530000 1.04180000 1.04100000 1.05730000 1.03015924 0.02726376 209016 1345334400 2012.08.19 00:00 1.04280000 1.04030000 1.03760000 1.05450000 1.03112503 0.02768637 214121 1345939200 2012.08.26 00:00 1.04220000 1.03280000 1.02760000 1.04250000 1.03128455 0.02771508 186382 1346544000 2012.09.02 00:00 1.02840000 1.03920000 1.01650000 1.04010000 1.03203840 0.02801693 220925 1347148800 2012.09.09 00:00 1.03720000 1.05500000 1.03230000 1.06250000 1.03422522 0.02917168 198220 1347753600 2012.09.16 00:00 1.05510000 1.04520000 1.03670000 1.05570000 1.03527044 0.02946949 231592 1348358400 2012.09.23 00:00 1.04450000 1.03790000 1.03290000 1.04740000 1.03552087 0.02860310 223574 1348963200 2012.09.30 00:00 1.03620000 1.01830000 1.01520000 1.04030000 1.03388079 0.02596302 225130 1349568000 2012.10.07 00:00 1.01560000 1.02320000 1.01490000 1.02940000 1.03286357 0.02238750 207299 1350172800 2012.10.14 00:00 1.02510000 1.03330000 1.02020000 1.04120000 1.03290514 0.01733603 202920 1350777600 2012.10.21 00:00 1.03150000 1.03720000 1.02360000 1.03960000 1.03331417 0.01464177 197874 1351382400 2012.10.28 00:00 1.03640000 1.03380000 1.03250000 1.04190000 1.03336044 0.01340006 133471 1351987200 2012.11.04 00:00 1.03390000 1.03840000 1.03310000 1.04800000 1.03384040 0.01185231 355268 1352592000 2012.11.11 00:00 1.03980000 1.03400000 1.02870000 1.04580000 1.03385560 0.01165785 178789 1353196800 2012.11.18 00:00 1.03460000 1.04570000 1.03380000 1.04710000 1.03498364 0.01115081 124372 1353801600 2012.11.25 00:00 1.04550000 1.04270000 1.04020000 1.04890000 1.03571853 0.01061949 134661 1354406400 2012.12.02 00:00 1.04240000 1.04880000 1.03930000 1.05150000 1.03696438 0.01052513 127294 1355011200 2012.12.09 00:00 1.04880000 1.05660000 1.04620000 1.05860000 1.03883444 0.01060761 108607 1355616000 2012.12.16 00:00 1.05500000 1.04050000 1.03940000 1.05730000 1.03899307 0.00980515 173643 1356220800 2012.12.23 00:00 1.03970000 1.03700000 1.03450000 1.04150000 1.03880325 0.00889380 66870 1356825600 2012.12.30 00:00 1.03680000 1.04790000 1.03650000 1.05280000 1.03966961 0.00908417 98818 1357430400 2013.01.06 00:00 1.04780000 1.05380000 1.04670000 1.05980000 1.04101536 0.00965570 206737 1358035200 2013.01.13 00:00 1.05490000 1.05080000 1.04850000 1.05800000 1.04194723 0.00977789 189837 1358640000 2013.01.20 00:00 1.05060000 1.04240000 1.04030000 1.05780000 1.04199035 0.00976282 164747 1359244800 2013.01.27 00:00 1.04150000 1.04070000 1.03610000 1.04760000 1.04186746 0.00930377 172362 1359849600 2013.02.03 00:00 1.04240000 1.03240000 1.02560000 1.04580000 1.04096580 0.00935505 176115 1360454400 2013.02.10 00:00 1.03120000 1.03090000 1.02270000 1.03750000 1.04000715 0.00949043 155032 1361059200 2013.02.17 00:00 1.02910000 1.03180000 1.02190000 1.03680000 1.03922552 0.00840384 200524 1361664000 2013.02.24 00:00 1.03030000 1.02020000 1.01820000 1.03290000 1.03741356 0.00904282 227023 1362268800 2013.03.03 00:00 1.02010000 1.02360000 1.01160000 1.03020000 1.03609799 0.00987839 187149 1362873600 2013.03.10 00:00 1.02040000 1.04120000 1.02030000 1.04140000 1.03658389 0.00977741 186744 1363478400 2013.03.17 00:00 1.03540000 1.04450000 1.03440000 1.04600000 1.03733781 0.00966783 184588 1364083200 2013.03.24 00:00 1.04410000 1.04160000 1.03960000 1.04960000 1.03774373 0.00959345 153178 1364688000 2013.03.31 00:00 1.04170000 1.03890000 1.03550000 1.04970000 1.03785385 0.00952803 168174 1365292800 2013.04.07 00:00 1.03650000 1.05020000 1.03480000 1.05820000 1.03902967 0.00947217 170410 1365897600 2013.04.14 00:00 1.05000000 1.02780000 1.02690000 1.05230000 1.03796018 0.00993701 253790 1366502400 2013.04.21 00:00 1.02770000 1.02800000 1.02210000 1.03390000 1.03701159 0.01003882 199647 1367107200 2013.04.28 00:00 1.02790000 1.03160000 1.02220000 1.03850000 1.03649620 0.00917196 177210 1367712000 2013.05.05 00:00 1.03040000 1.00190000 0.99610000 1.03110000 1.03320133 0.01224059 195976 1368316800 2013.05.12 00:00 1.00000000 0.97350000 0.97110000 1.00150000 1.02751549 0.01880904 272819 1368921600 2013.05.19 00:00 0.97540000 0.96480000 0.95930000 0.98420000 1.02154258 0.02403040 322665 1369526400 2013.05.26 00:00 0.96400000 0.95740000 0.95290000 0.96980000 1.01543377 0.02819477 300934 1370131200 2013.06.02 00:00 0.96110000 0.94890000 0.94280000 0.97920000 1.00909722 0.03215916 359136 1370736000 2013.06.09 00:00 0.94030000 0.95710000 0.93260000 0.96650000 1.00414510 0.03450350 358039 1371340800 2013.06.16 00:00 0.95610000 0.92130000 0.91630000 0.96410000 0.99625509 0.03994901 339267 1371945600 2013.06.23 00:00 0.92060000 0.91390000 0.91130000 0.93440000 0.98841175 0.04503879 343932 1372550400 2013.06.30 00:00 0.91130000 0.90570000 0.90360000 0.92530000 0.98053444 0.04964842 304168 1373155200 2013.07.07 00:00 0.90470000 0.90480000 0.89980000 0.93050000 0.97332164 0.05297809 300832 1373760000 2013.07.14 00:00 0.90700000 0.91780000 0.90350000 0.92920000 0.96803386 0.05476759 289000 1374364800 2013.07.21 00:00 0.91760000 0.92610000 0.91280000 0.93180000 0.96404016 0.05516667 312662 1374969600 2013.07.28 00:00 0.92490000 0.89020000 0.88710000 0.92870000 0.95700776 0.05642628 306522 1375574400 2013.08.04 00:00 0.89156000 0.91962000 0.88477000 0.92142000 0.95344702 0.05429723 280745 1376179200 2013.08.11 00:00 0.91867000 0.91824000 0.90585000 0.92210000 0.95009397 0.05173060 272872 1376784000 2013.08.18 00:00 0.91856000 0.90236000 0.89319000 0.92330000 0.94554788 0.04942975 296384 1377388800 2013.08.25 00:00 0.90318000 0.89019000 0.88924000 0.90696000 0.94027570 0.04551459 249244 1377993600 2013.09.01 00:00 0.89407000 0.91890000 0.89232000 0.92168000 0.93823992 0.04138666 249690 1378598400 2013.09.08 00:00 0.92027000 0.92444000 0.91674000 0.93537000 0.93692564 0.03621141 236930 1379203200 2013.09.15 00:00 0.93287000 0.93962000 0.92846000 0.95283000 0.93718225 0.02944776 228485 1379808000 2013.09.22 00:00 0.93627000 0.93151000 0.92975000 0.94568000 0.93664203 0.02545417 202554 1380412800 2013.09.29 00:00 0.93049000 0.94318000 0.92805000 0.94585000 0.93726470 0.02443885 225094 1381017600 2013.10.06 00:00 0.94306000 0.94646000 0.93882000 0.94845000 0.93814044 0.02424407 199986 1381622400 2013.10.13 00:00 0.94217000 0.96748000 0.94217000 0.96771000 0.94093468 0.02639926 206687 1382227200 2013.10.20 00:00 0.96678000 0.95821000 0.95720000 0.97571000 0.94257995 0.02764573 202834 1382832000 2013.10.27 00:00 0.95828000 0.94359000 0.94216000 0.96224000 0.94267615 0.02751991 210225 1383436800 2013.11.03 00:00 0.94519000 0.93806000 0.93524000 0.95433000 0.94223651 0.02683711 227699 1384041600 2013.11.10 00:00 0.93749000 0.93719000 0.92692000 0.93902000 0.94175589 0.02580999 208632 1384646400 2013.11.17 00:00 0.93751000 0.91695000 0.91431000 0.94475000 0.93939343 0.02380287 232171 1385251200 2013.11.24 00:00 0.91609000 0.91098000 0.90555000 0.92042000 0.93668739 0.02208275 214290 1385856000 2013.12.01 00:00 0.91259000 0.91039000 0.89896000 0.91681000 0.93418287 0.02146047 260951 1386460800 2013.12.08 00:00 0.91209000 0.89677000 0.89095000 0.91668000 0.93061974 0.02181912 233960 1387065600 2013.12.15 00:00 0.89569000 0.89231000 0.88205000 0.89697000 0.92697120 0.02103391 233362 1387670400 2013.12.22 00:00 0.89224000 0.88678000 0.88620000 0.89578000 0.92314346 0.02258207 115061 1388275200 2013.12.29 00:00 0.88609000 0.89473000 0.88333000 0.90043000 0.92043742 0.02351555 172646 1388880000 2014.01.05 00:00 0.89549000 0.89959000 0.88650000 0.90048000 0.91845195 0.02387414 236647 1389484800 2014.01.12 00:00 0.89969000 0.87794000 0.87632000 0.90862000 0.91459367 0.02554340 219068 1390089600 2014.01.19 00:00 0.87710000 0.86833000 0.86601000 0.88879000 0.91018761 0.02861441 215394 1390694400 2014.01.26 00:00 0.86899000 0.87506000 0.86772000 0.88254000 0.90684212 0.03042153 232984 1391299200 2014.02.02 00:00 0.87649000 0.89562000 0.87306000 0.89983000 0.90577335 0.02992790 227119 1391904000 2014.02.09 00:00 0.89538000 0.90299000 0.89068000 0.90671000 0.90550827 0.02944348 196459 1392508800 2014.02.16 00:00 0.90614000 0.89716000 0.89366000 0.90804000 0.90471319 0.02843482 189170 1393113600 2014.02.23 00:00 0.89769000 0.89332000 0.89041000 0.90490000 0.90362813 0.02713989 193388 1393718400 2014.03.02 00:00 0.88916000 0.90670000 0.88905000 0.91333000 0.90392069 0.02307374 184669 1394323200 2014.03.09 00:00 0.90345000 0.90309000 0.89241000 0.91033000 0.90384157 0.01961702 196758 1394928000 2014.03.16 00:00 0.90011000 0.90796000 0.89950000 0.91384000 0.90423380 0.01758916 181071 1395532800 2014.03.23 00:00 0.91000000 0.92487000 0.90519000 0.92950000 0.90619916 0.01715268 181743 1396137600 2014.03.30 00:00 0.92353000 0.92909000 0.92057000 0.93071000 0.90837924 0.01749907 177492 1396742400 2014.04.06 00:00 0.92803000 0.93969000 0.92540000 0.94611000 0.91136121 0.02016039 168307 1397347200 2014.04.13 00:00 0.93861000 0.93265000 0.93210000 0.94253000 0.91338872 0.02172949 131345 1397952000 2014.04.20 00:00 0.93319000 0.92692000 0.92522000 0.93777000 0.91467741 0.02259201 121782 1398556800 2014.04.27 00:00 0.92730000 0.92756000 0.92024000 0.93165000 0.91590432 0.02302345 164681 1399161600 2014.05.04 00:00 0.92850000 0.93606000 0.92523000 0.93942000 0.91782391 0.02372960 166478 1399766400 2014.05.11 00:00 0.93572000 0.93589000 0.93270000 0.94089000 0.91954449 0.02377759 141639 1400371200 2014.05.18 00:00 0.93717000 0.92306000 0.92088000 0.93727000 0.91987930 0.02327205 148202 1400976000 2014.05.25 00:00 0.92318000 0.93088000 0.92107000 0.93291000 0.92092699 0.02334962 134314 1401580800 2014.06.01 00:00 0.93095000 0.93347000 0.92296000 0.93586000 0.92212156 0.02184982 161948 1402185600 2014.06.08 00:00 0.93363000 0.94010000 0.93344000 0.94375000 0.92383379 0.01912012 160602 1402790400 2014.06.15 00:00 0.93911000 0.93870000 0.93218000 0.94315000 0.92524962 0.01633694 150181 1403395200 2014.06.22 00:00 0.93732000 0.94221000 0.93542000 0.94452000 0.92686490 0.01566081 139264 1404000000 2014.06.29 00:00 0.94208000 0.93642000 0.93289000 0.95048000 0.92777491 0.01500067 146740 1404604800 2014.07.06 00:00 0.93612000 0.93899000 0.93414000 0.94563000 0.92884301 0.01365381 135008 1405209600 2014.07.13 00:00 0.93790000 0.93906000 0.93294000 0.94110000 0.92981606 0.01130893 164930 1405814400 2014.07.20 00:00 0.93921000 0.93966000 0.93606000 0.94707000 0.93075358 0.01020221 138657 1406419200 2014.07.27 00:00 0.93937000 0.93159000 0.92753000 0.94162000 0.93083323 0.00809605 162639 1407024000 2014.08.03 00:00 0.93090000 0.92763000 0.92390000 0.93739000 0.93052816 0.00646199 159823 1407628800 2014.08.10 00:00 0.92744000 0.93217000 0.92474000 0.93342000 0.93068453 0.00626114 128243 1408233600 2014.08.17 00:00 0.93125000 0.93175000 0.92359000 0.93448000 0.93078600 0.00619868 142274 1408838400 2014.08.24 00:00 0.93011000 0.93372000 0.92716000 0.93740000 0.93106543 0.00576317 141844 1409443200 2014.08.31 00:00 0.93251000 0.93778000 0.92627000 0.94019000 0.93170491 0.00563623 160363 1410048000 2014.09.07 00:00 0.93615000 0.90420000 0.90303000 0.93741000 0.92908540 0.00907364 232063 1410652800 2014.09.14 00:00 0.90050000 0.89286000 0.89208000 0.91122000 0.92563536 0.01323183 238213 1411257600 2014.09.21 00:00 0.89297000 0.87623000 0.87477000 0.89495000 0.92093009 0.01841417 244842 1411862400 2014.09.28 00:00 0.87535000 0.86751000 0.86426000 0.88266000 0.91584246 0.02317004 277471 1412467200 2014.10.05 00:00 0.86736000 0.86847000 0.86522000 0.88985000 0.91133080 0.02690546 288854 1413072000 2014.10.12 00:00 0.86933000 0.87512000 0.86518000 0.88600000 0.90788215 0.02894445 318416 1413676800 2014.10.19 00:00 0.87577000 0.87960000 0.87185000 0.88325000 0.90518861 0.02999557 228704 1414281600 2014.10.26 00:00 0.88036000 0.87991000 0.87554000 0.89110000 0.90278113 0.03028896 257402 1414886400 2014.11.02 00:00 0.87533000 0.86272000 0.85409000 0.87614000 0.89896578 0.03165255 343941 1415491200 2014.11.09 00:00 0.86445000 0.87483000 0.85906000 0.87732000 0.89666713 0.03126466 282758 1416096000 2014.11.16 00:00 0.87745000 0.86669000 0.85660000 0.87961000 0.89381217 0.03143003 288631 1416700800 2014.11.23 00:00 0.86734000 0.85033000 0.84800000 0.87004000 0.88967101 0.03220346 253323 1417305600 2014.11.30 00:00 0.84707000 0.83270000 0.83149000 0.85421000 0.88424520 0.03385138 298628 1417910400 2014.12.07 00:00 0.83069000 0.82455000 0.82145000 0.83754000 0.87855994 0.03521488 308784 1418515200 2014.12.14 00:00 0.82442000 0.81441000 0.81073000 0.82741000 0.87245042 0.03715418 283884 1419120000 2014.12.21 00:00 0.81419000 0.81141000 0.80878000 0.81728000 0.86663705 0.03857186 100584 1419724800 2014.12.28 00:00 0.81206000 0.80907000 0.80778000 0.82154000 0.86115447 0.03875985 151749 1420329600 2015.01.04 00:00 0.80622000 0.82014000 0.80326000 0.82083000 0.85724833 0.03708929 279890 1420934400 2015.01.11 00:00 0.82080000 0.82255000 0.80675000 0.82944000 0.85394373 0.03410232 661861 1421539200 2015.01.18 00:00 0.82185000 0.79077000 0.78811000 0.82434000 0.84792718 0.03184829 280029 1422144000 2015.01.25 00:00 0.78742000 0.77671000 0.77201000 0.80251000 0.84114460 0.03336994 285309 1422748800 2015.02.01 00:00 0.77480000 0.77926000 0.76261000 0.78761000 0.83525082 0.03438789 284055 1423353600 2015.02.08 00:00 0.77621000 0.77569000 0.76438000 0.78414000 0.82957837 0.03599038 247040 1423958400 2015.02.15 00:00 0.77724000 0.78431000 0.77417000 0.78487000 0.82526709 0.03671135 225709 1424563200 2015.02.22 00:00 0.78466000 0.78117000 0.77394000 0.79129000 0.82106737 0.03704099 231831 1425168000 2015.03.01 00:00 0.78027000 0.77160000 0.77061000 0.78605000 0.81635619 0.03693787 215439 1425772800 2015.03.08 00:00 0.77037000 0.76335000 0.75603000 0.77399000 0.81130798 0.03623175 277853 1426377600 2015.03.15 00:00 0.76224000 0.77731000 0.75909000 0.78467000 0.80807008 0.03367280 284704 1426982400 2015.03.22 00:00 0.77849000 0.77516000 0.77449000 0.79378000 0.80493579 0.03209188 302084 1427587200 2015.03.29 00:00 0.77332000 0.76318000 0.75331000 0.77470000 0.80095904 0.02907801 237124 1428192000 2015.04.05 00:00 0.76328000 0.76805000 0.75767000 0.77382000 0.79782485 0.02556418 240069 1428796800 2015.04.12 00:00 0.76677000 0.77861000 0.75527000 0.78424000 0.79599486 0.02263887 302709 1429401600 2015.04.19 00:00 0.78245000 0.78199000 0.76828000 0.78405000 0.79466107 0.02089624 308207 1430006400 2015.04.26 00:00 0.78197000 0.78439000 0.77913000 0.80756000 0.79368287 0.01954906 333922 1430611200 2015.05.03 00:00 0.78295000 0.79329000 0.77765000 0.80303000 0.79364545 0.01897562 317388 1431216000 2015.05.10 00:00 0.79164000 0.80385000 0.78765000 0.81631000 0.79461732 0.01916265 288350 1431820800 2015.05.17 00:00 0.80379000 0.78308000 0.78105000 0.80520000 0.79351852 0.01845765 273923 1432425600 2015.05.24 00:00 0.78223000 0.76429000 0.76164000 0.78397000 0.79073486 0.01690065 273155 1433030400 2015.05.31 00:00 0.76355000 0.76149000 0.75979000 0.78187000 0.78794963 0.01462604 313910 1433635200 2015.06.07 00:00 0.76176000 0.77304000 0.76032000 0.77929000 0.78652967 0.01398330 282146 1434240000 2015.06.14 00:00 0.77420000 0.77706000 0.76394000 0.78488000 0.78562779 0.01337292 243212 1434844800 2015.06.21 00:00 0.77653000 0.76543000 0.76304000 0.77963000 0.78370419 0.01284853 235443 1435449600 2015.06.28 00:00 0.76202000 0.75088000 0.75088000 0.77383000 0.78057808 0.01309867 272970 1436054400 2015.07.05 00:00 0.74702000 0.74359000 0.73720000 0.75327000 0.77705541 0.01409216 288452 1436659200 2015.07.12 00:00 0.74137000 0.73792000 0.73498000 0.74886000 0.77332822 0.01556164 275101 1437264000 2015.07.19 00:00 0.73723000 0.72824000 0.72598000 0.74492000 0.76903411 0.01795661 275389 1437868800 2015.07.26 00:00 0.72711000 0.73011000 0.72344000 0.73664000 0.76532705 0.01988959 279349 1438473600 2015.08.02 00:00 0.73085000 0.74182000 0.72600000 0.74284000 0.76308828 0.02051384 290189 1439078400 2015.08.09 00:00 0.74127000 0.73773000 0.72154000 0.74395000 0.76067321 0.02128453 308459 1439683200 2015.08.16 00:00 0.73706000 0.73101000 0.72847000 0.73889000 0.75784814 0.02260582 274373 1440288000 2015.08.23 00:00 0.73011000 0.71646000 0.70350000 0.73103000 0.75390641 0.02485504 365551 1440892800 2015.08.30 00:00 0.71536000 0.69089000 0.69085000 0.71626000 0.74790485 0.02885990 310383 1441497600 2015.09.06 00:00 0.69142000 0.70886000 0.69113000 0.70994000 0.74418629 0.02981864 288828 1442102400 2015.09.13 00:00 0.70803000 0.71924000 0.70629000 0.72794000 0.74181046 0.02937358 254808 1442707200 2015.09.20 00:00 0.71835000 0.70244000 0.69386000 0.71969000 0.73806089 0.02887157 246149 1443312000 2015.09.27 00:00 0.70279000 0.70522000 0.69366000 0.70846000 0.73493318 0.02613881 384043 1443916800 2015.10.04 00:00 0.70561000 0.73374000 0.70424000 0.73438000 0.73481955 0.02382545 427713 1444521600 2015.10.11 00:00 0.73209000 0.72666000 0.71983000 0.73821000 0.73404245 0.02295709 410629 1445126400 2015.10.18 00:00 0.72548000 0.72157000 0.71825000 0.73072000 0.73285460 0.02222439 368413 1445731200 2015.10.25 00:00 0.72133000 0.71350000 0.70677000 0.72692000 0.73101130 0.02053130 390171 1446336000 2015.11.01 00:00 0.71202000 0.70410000 0.70227000 0.72239000 0.72844832 0.01816282 400002 1446940800 2015.11.08 00:00 0.70284000 0.71239000 0.70159000 0.71589000 0.72691896 0.01610957 385860 1447545600 2015.11.15 00:00 0.71228000 0.72361000 0.70687000 0.72503000 0.72660382 0.01510015 386606 1448150400 2015.11.22 00:00 0.72260000 0.71907000 0.71590000 0.72830000 0.72588631 0.01441502 388993 1448755200 2015.11.29 00:00 0.71909000 0.73420000 0.71703000 0.73854000 0.72667809 0.01462492 461837 1449360000 2015.12.06 00:00 0.73371000 0.71886000 0.71721000 0.73422000 0.72593351 0.01438046 416684 1449964800 2015.12.13 00:00 0.71979000 0.71674000 0.70967000 0.72830000 0.72505794 0.01409295 407309 1450569600 2015.12.20 00:00 0.71653000 0.72458000 0.71550000 0.72827000 0.72501242 0.01356237 180695 1451174400 2015.12.27 00:00 0.72698000 0.72778000 0.72448000 0.73274000 0.72527600 0.01342533 201918 1451779200 2016.01.03 00:00 0.72761000 0.69541000 0.69505000 0.73009000 0.72243162 0.01331108 493279 1452384000 2016.01.10 00:00 0.69649000 0.68636000 0.68269000 0.70485000 0.71899623 0.01400440 545471 1452988800 2016.01.17 00:00 0.68421000 0.70039000 0.68280000 0.70460000 0.71722420 0.01272699 541277 1453593600 2016.01.24 00:00 0.69958000 0.70857000 0.69187000 0.71408000 0.71639999 0.01260067 508302 1454198400 2016.01.31 00:00 0.70827000 0.70655000 0.70025000 0.72426000 0.71546190 0.01263983 413698 1454803200 2016.02.07 00:00 0.70604000 0.71031000 0.69736000 0.71528000 0.71497124 0.01232443 573475 1455408000 2016.02.14 00:00 0.71019000 0.71476000 0.70690000 0.71864000 0.71495112 0.01213010 578298 1456012800 2016.02.21 00:00 0.71511000 0.71290000 0.71180000 0.72589000 0.71475578 0.01137243 551834 1456617600 2016.02.28 00:00 0.71200000 0.74360000 0.71083000 0.74430000 0.71750285 0.01309028 530081 1457222400 2016.03.06 00:00 0.74012000 0.75650000 0.73928000 0.75833000 0.72121686 0.01636287 606603 1457827200 2016.03.13 00:00 0.75435000 0.76025000 0.74146000 0.76802000 0.72493430 0.01929736 562508 1458432000 2016.03.20 00:00 0.75928000 0.74993000 0.74772000 0.76484000 0.72731485 0.02014114 439503 1459036800 2016.03.27 00:00 0.75090000 0.76816000 0.74929000 0.77229000 0.73120486 0.02279118 490558 1459641600 2016.04.03 00:00 0.76695000 0.75515000 0.74917000 0.76782000 0.73348535 0.02400889 505993 1460246400 2016.04.10 00:00 0.75453000 0.77294000 0.75279000 0.77368000 0.73724294 0.02641462 489721 1460851200 2016.04.17 00:00 0.76527000 0.77082000 0.76311000 0.78350000 0.74044075 0.02846068 524735 1461456000 2016.04.24 00:00 0.76953000 0.76104000 0.75485000 0.77651000 0.74240259 0.02905805 558514 1462060800 2016.05.01 00:00 0.75971000 0.73673000 0.73377000 0.77188000 0.74186234 0.02834309 595315 1462665600 2016.05.08 00:00 0.73542000 0.72675000 0.72540000 0.74020000 0.74042307 0.02787619 520963 1463270400 2016.05.15 00:00 0.72483000 0.72220000 0.71760000 0.73663000 0.73868754 0.02761923 478104 1463875200 2016.05.22 00:00 0.72219000 0.71851000 0.71450000 0.72597000 0.73676587 0.02599372 402378 1464480000 2016.05.29 00:00 0.71766000 0.73665000 0.71486000 0.73681000 0.73675483 0.02342293 452824 1465084800 2016.06.05 00:00 0.73642000 0.73774000 0.73151000 0.75042000 0.73684866 0.02196003 436231 1465689600 2016.06.12 00:00 0.73751000 0.73880000 0.72852000 0.74458000 0.73703450 0.02100731 445813 1466294400 2016.06.19 00:00 0.74319000 0.74684000 0.73043000 0.76471000 0.73796836 0.01977860 514146 1466899200 2016.06.26 00:00 0.74121000 0.74963000 0.73176000 0.75028000 0.73907899 0.01864377 529514 1467504000 2016.07.03 00:00 0.74462000 0.75711000 0.74078000 0.75721000 0.74079623 0.01769372 478833 1468108800 2016.07.10 00:00 0.75639000 0.75609000 0.75217000 0.76761000 0.74225278 0.01631553 455746 1468713600 2016.07.17 00:00 0.75936000 0.74650000 0.74426000 0.76065000 0.74265728 0.01619212 414899 1469318400 2016.07.24 00:00 0.74622000 0.76007000 0.74206000 0.76103000 0.74431563 0.01583725 410851 1469923200 2016.07.31 00:00 0.75912000 0.76160000 0.74873000 0.76639000 0.74596176 0.01553891 383371 1470528000 2016.08.07 00:00 0.76131000 0.76499000 0.75972000 0.77558000 0.74777397 0.01579679 352831 1471132800 2016.08.14 00:00 0.76535000 0.76230000 0.75989000 0.77491000 0.74915741 0.01541073 418332 1471737600 2016.08.21 00:00 0.76008000 0.75607000 0.75511000 0.76919000 0.74981575 0.01544353 399019 1472342400 2016.08.28 00:00 0.75557000 0.75699000 0.74900000 0.76157000 0.75049901 0.01472345 345694 1472947200 2016.09.04 00:00 0.75691000 0.75386000 0.75373000 0.77321000 0.75081910 0.01409627 400133 1473552000 2016.09.11 00:00 0.75374000 0.74928000 0.74421000 0.75680000 0.75067252 0.01387382 478732 1474156800 2016.09.18 00:00 0.74816000 0.76231000 0.74783000 0.76747000 0.75178085 0.01400756 363116 1474761600 2016.09.25 00:00 0.76127000 0.76579000 0.75896000 0.77101000 0.75311506 0.01344564 402294 1475366400 2016.10.02 00:00 0.76522000 0.75881000 0.75531000 0.76911000 0.75365743 0.01166734 383037 1475971200 2016.10.09 00:00 0.76093000 0.76151000 0.75065000 0.76476000 0.75440530 0.00879033 379086 1476576000 2016.10.16 00:00 0.76192000 0.76050000 0.75809000 0.77342000 0.75498575 0.00791310 340361 1477180800 2016.10.23 00:00 0.76092000 0.75951000 0.75576000 0.77088000 0.75541663 0.00690743 457022 1477785600 2016.10.30 00:00 0.75901000 0.76733000 0.75829000 0.76968000 0.75655123 0.00606289 515830 1478390400 2016.11.06 00:00 0.76765000 0.75474000 0.75250000 0.77781000 0.75637874 0.00572913 861052 1478995200 2016.11.13 00:00 0.75398000 0.73393000 0.73302000 0.75811000 0.75424076 0.00805956 805580 1479600000 2016.11.20 00:00 0.73309000 0.74306000 0.73108000 0.74680000 0.75317593 0.00879197 637237 1480204800 2016.11.27 00:00 0.74435000 0.74578000 0.73699000 0.74974000 0.75247155 0.00918863 609845 1480809600 2016.12.04 00:00 0.74515000 0.74509000 0.74123000 0.75083000 0.75176855 0.00954332 533465 1481414400 2016.12.11 00:00 0.74439000 0.72991000 0.72660000 0.75247000 0.74968678 0.01131038 622784 1482019200 2016.12.18 00:00 0.72806000 0.71743000 0.71599000 0.73127000 0.74661471 0.01411833 434377 1482624000 2016.12.25 00:00 0.71634000 0.72046000 0.71606000 0.72464000 0.74412378 0.01552026 355317 1483228800 2017.01.01 00:00 0.72105000 0.72973000 0.71642000 0.73566000 0.74275295 0.01577602 579007 1483833600 2017.01.08 00:00 0.72941000 0.75029000 0.72884000 0.75182000 0.74347076 0.01534227 662545 1484438400 2017.01.15 00:00 0.74818000 0.75587000 0.74580000 0.75885000 0.74465164 0.01496725 682446 1485043200 2017.01.22 00:00 0.75508000 0.75455000 0.75114000 0.76088000 0.74559434 0.01478848 597270 1485648000 2017.01.29 00:00 0.75555000 0.76747000 0.75278000 0.76960000 0.74767774 0.01520687 584534 1486252800 2017.02.05 00:00 0.76766000 0.76781000 0.76057000 0.76886000 0.74959510 0.01541363 538506 1486857600 2017.02.12 00:00 0.76760000 0.76694000 0.76199000 0.77319000 0.75124699 0.01557025 511977 1487462400 2017.02.19 00:00 0.76694000 0.76685000 0.76494000 0.77407000 0.75273299 0.01605752 399221 1488067200 2017.02.26 00:00 0.76800000 0.75955000 0.75427000 0.77077000 0.75338223 0.01613982 448497 1488672000 2017.03.05 00:00 0.75874000 0.75446000 0.74908000 0.76327000 0.75348488 0.01608783 456037 1489276800 2017.03.12 00:00 0.75489000 0.77038000 0.75335000 0.77190000 0.75509394 0.01687652 443940 1489881600 2017.03.19 00:00 0.76892000 0.76246000 0.76038000 0.77495000 0.75579547 0.01696793 438247 1490486400 2017.03.26 00:00 0.76358000 0.76289000 0.75873000 0.76793000 0.75647114 0.01727217 360293 1491091200 2017.04.02 00:00 0.76251000 0.75040000 0.74940000 0.76402000 0.75589293 0.01639673 489109 1491696000 2017.04.09 00:00 0.74932000 0.75787000 0.74728000 0.75954000 0.75608122 0.01619837 485159 1492300800 2017.04.16 00:00 0.75776000 0.75452000 0.74913000 0.76105000 0.75593254 0.01600266 447864 1492905600 2017.04.23 00:00 0.75857000 0.74878000 0.74400000 0.75857000 0.75525134 0.01576257 472210 1493510400 2017.04.30 00:00 0.74681000 0.74173000 0.73674000 0.75559000 0.75396360 0.01487977 386556 1494115200 2017.05.07 00:00 0.74127000 0.73843000 0.73287000 0.74245000 0.75248421 0.01300947 449701 1494720000 2017.05.14 00:00 0.73917000 0.74548000 0.73842000 0.74699000 0.75181714 0.01116486 483320 1495324800 2017.05.21 00:00 0.74511000 0.74450000 0.74220000 0.75171000 0.75112027 0.01045658 441211 1495929600 2017.05.28 00:00 0.74370000 0.74402000 0.73717000 0.74757000 0.75044405 0.01088771 397425 1496534400 2017.06.04 00:00 0.74242000 0.75309000 0.74220000 0.75666000 0.75069605 0.01071824 435244 1497139200 2017.06.11 00:00 0.75299000 0.76175000 0.75216000 0.76354000 0.75174880 0.01050017 431780 1497744000 2017.06.18 00:00 0.76144000 0.75688000 0.75352000 0.76291000 0.75223749 0.00978999 279538 1498348800 2017.06.25 00:00 0.75614000 0.76859000 0.75614000 0.77121000 0.75379487 0.00945618 313157 1498953600 2017.07.02 00:00 0.76807000 0.76029000 0.75712000 0.76951000 0.75441346 0.00903328 301999 1499558400 2017.07.09 00:00 0.75982000 0.78240000 0.75865000 0.78339000 0.75707884 0.01058696 286024 1500163200 2017.07.16 00:00 0.78272000 0.79119000 0.77861000 0.79882000 0.76032752 0.01333187 443639 1500768000 2017.07.23 00:00 0.79045000 0.79864000 0.78779000 0.80658000 0.76397633 0.01634616 449714 1501372800 2017.07.30 00:00 0.79731000 0.79289000 0.78913000 0.80431000 0.76673001 0.01821544 439266 1501977600 2017.08.06 00:00 0.79203000 0.78942000 0.78390000 0.79487000 0.76889096 0.01951749 386728 1502582400 2017.08.13 00:00 0.78923000 0.79289000 0.78077000 0.79629000 0.77117659 0.02090305 482837 1503187200 2017.08.20 00:00 0.79265000 0.79316000 0.78665000 0.79541000 0.77327024 0.02159411 442286 1503792000 2017.08.27 00:00 0.79190000 0.79674000 0.78713000 0.79957000 0.77550546 0.02261804 636640 1504396800 2017.09.03 00:00 0.79478000 0.80529000 0.79415000 0.81249000 0.77834208 0.02390492 656391 1505001600 2017.09.10 00:00 0.80545000 0.80024000 0.79556000 0.80583000 0.78042760 0.02405936 607060 1505606400 2017.09.17 00:00 0.79975000 0.79602000 0.79081000 0.81029000 0.78191259 0.02308008 618494 1506211200 2017.09.24 00:00 0.79517000 0.78361000 0.77995000 0.79738000 0.78207425 0.02096749 608805 1506816000 2017.10.01 00:00 0.78330000 0.77749000 0.77330000 0.78751000 0.78163765 0.01927779 563149 1507420800 2017.10.08 00:00 0.77697000 0.78879000 0.77475000 0.78975000 0.78231883 0.01748288 472162 1508025600 2017.10.15 00:00 0.78826000 0.78141000 0.78083000 0.78898000 0.78223227 0.01525028 519559 1508630400 2017.10.22 00:00 0.78193000 0.76767000 0.76248000 0.78344000 0.78084539 0.01443193 574990 1509235200 2017.10.29 00:00 0.76763000 0.76507000 0.76391000 0.77298000 0.77934297 0.01468103 488585 1509840000 2017.11.05 00:00 0.76495000 0.76592000 0.76273000 0.77006000 0.77806459 0.01466692 408251 1510444800 2017.11.12 00:00 0.76518000 0.75641000 0.75360000 0.76657000 0.77600225 0.01624665 411528 1511049600 2017.11.19 00:00 0.75642000 0.76106000 0.75321000 0.76385000 0.77457918 0.01698409 382679 1511654400 2017.11.26 00:00 0.76152000 0.76097000 0.75514000 0.76448000 0.77328307 0.01785504 493472 1512259200 2017.12.03 00:00 0.75903000 0.75091000 0.75013000 0.76537000 0.77115230 0.01913645 400925 1512864000 2017.12.10 00:00 0.75035000 0.76420000 0.75035000 0.76946000 0.77049018 0.01850257 397961 1513468800 2017.12.17 00:00 0.76432000 0.77156000 0.76408000 0.77207000 0.77059206 0.01776809 343914 1514073600 2017.12.24 00:00 0.77095000 0.78036000 0.77061000 0.78249000 0.77152234 0.01702512 200155 1514678400 2017.12.31 00:00 0.78041000 0.78619000 0.77938000 0.78747000 0.77291926 0.01620509 306537 1515283200 2018.01.07 00:00 0.78567000 0.79152000 0.78074000 0.79246000 0.77469076 0.01568679 459967 1515888000 2018.01.14 00:00 0.79010000 0.79927000 0.79010000 0.80386000 0.77703164 0.01560046 557891 1516492800 2018.01.21 00:00 0.79969000 0.81104000 0.79564000 0.81358000 0.78027053 0.01629686 667011 1517097600 2018.01.28 00:00 0.80998000 0.79226000 0.79184000 0.81181000 0.78141239 0.01613286 752376 1517702400 2018.02.04 00:00 0.79113000 0.78143000 0.77590000 0.79538000 0.78141406 0.01579922 958779 1518307200 2018.02.11 00:00 0.78153000 0.79136000 0.77731000 0.79885000 0.78236130 0.01622088 712226 1518912000 2018.02.18 00:00 0.79056000 0.78372000 0.77905000 0.79352000 0.78249070 0.01622600 628708 1519516800 2018.02.25 00:00 0.78375000 0.77626000 0.77123000 0.78934000 0.78189730 0.01603097 692097 1520121600 2018.03.04 00:00 0.77579000 0.78468000 0.77257000 0.78538000 0.78216232 0.01612402 639625 1520726400 2018.03.11 00:00 0.78448000 0.78633000 0.78448000 0.78795000 0.78255924 0.01593086 36086