Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.88857000 0.88870000 0.00001000 5.00000000 13.00000000 0.00001000 1.31665000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 888105600 1998.02.22 00:00 0.65740000 0.65500000 0.65380000 0.66310000 0.65500000 0.00000000 405 888710400 1998.03.01 00:00 0.65540000 0.65180000 0.64920000 0.65640000 0.65469524 0.00000000 354 889315200 1998.03.08 00:00 0.65130000 0.64430000 0.64110000 0.65460000 0.65370522 0.00000000 347 889920000 1998.03.15 00:00 0.64420000 0.63980000 0.63960000 0.64630000 0.65238091 0.00000000 375 890524800 1998.03.22 00:00 0.64000000 0.63600000 0.63500000 0.64090000 0.65082082 0.00000000 303 891129600 1998.03.29 00:00 0.63560000 0.63770000 0.62880000 0.63870000 0.64957122 0.00000000 399 891734400 1998.04.05 00:00 0.63990000 0.64140000 0.63690000 0.64540000 0.64879301 0.00000000 318 892339200 1998.04.12 00:00 0.64130000 0.64180000 0.63870000 0.64700000 0.64812701 0.00000000 368 892944000 1998.04.19 00:00 0.64150000 0.65490000 0.64110000 0.65690000 0.64877205 0.00000000 376 893548800 1998.04.26 00:00 0.65520000 0.65920000 0.64980000 0.66120000 0.64976519 0.00000000 374 894153600 1998.05.03 00:00 0.65700000 0.67370000 0.65600000 0.67660000 0.65204470 0.00000000 484 894758400 1998.05.10 00:00 0.67550000 0.67390000 0.67010000 0.68020000 0.65412616 0.00000000 522 895363200 1998.05.17 00:00 0.67570000 0.68190000 0.67280000 0.68340000 0.65677128 0.00000000 345 895968000 1998.05.24 00:00 0.68260000 0.67140000 0.67050000 0.68270000 0.65816449 0.00000000 397 896572800 1998.05.31 00:00 0.67150000 0.67380000 0.66880000 0.67760000 0.65965359 0.00000000 477 897177600 1998.06.07 00:00 0.67410000 0.66410000 0.66170000 0.67570000 0.66007706 0.00000000 339 897782400 1998.06.14 00:00 0.66360000 0.65370000 0.65080000 0.66370000 0.65946972 0.00000000 463 898387200 1998.06.21 00:00 0.65610000 0.64970000 0.64850000 0.65620000 0.65853927 0.00000000 415 898992000 1998.06.28 00:00 0.65030000 0.65310000 0.64610000 0.65390000 0.65802124 0.00000000 292 899596800 1998.07.05 00:00 0.65500000 0.65890000 0.65370000 0.66040000 0.65810493 0.01354633 310 900201600 1998.07.12 00:00 0.65810000 0.66810000 0.65810000 0.66830000 0.65905685 0.01385836 295 900806400 1998.07.19 00:00 0.66760000 0.66210000 0.66130000 0.66880000 0.65934667 0.01382659 331 901411200 1998.07.26 00:00 0.66370000 0.67380000 0.65990000 0.67500000 0.66072318 0.01395216 381 902016000 1998.08.02 00:00 0.67440000 0.67430000 0.67060000 0.67910000 0.66201621 0.01360441 405 902620800 1998.08.09 00:00 0.67440000 0.67040000 0.66720000 0.67810000 0.66281466 0.01247330 448 903225600 1998.08.16 00:00 0.67190000 0.66470000 0.66410000 0.67550000 0.66299422 0.01114008 370 903830400 1998.08.23 00:00 0.66440000 0.66170000 0.65460000 0.66560000 0.66287096 0.01005966 389 904435200 1998.08.30 00:00 0.66700000 0.67580000 0.66100000 0.67670000 0.66410230 0.00901468 516 905040000 1998.09.06 00:00 0.67640000 0.68980000 0.67620000 0.69210000 0.66654970 0.00991989 529 905644800 1998.09.13 00:00 0.69010000 0.68590000 0.68400000 0.69300000 0.66839258 0.01042317 503 906249600 1998.09.20 00:00 0.68730000 0.68610000 0.68510000 0.69320000 0.67007900 0.01102184 431 906854400 1998.09.27 00:00 0.68470000 0.69920000 0.68090000 0.70350000 0.67285243 0.01288999 507 907459200 1998.10.04 00:00 0.70330000 0.70040000 0.69320000 0.71870000 0.67547601 0.01456521 978 908064000 1998.10.11 00:00 0.70280000 0.70990000 0.69720000 0.71410000 0.67875449 0.01710167 545 908668800 1998.10.18 00:00 0.71010000 0.70620000 0.69510000 0.71160000 0.68136834 0.01879620 587 909273600 1998.10.25 00:00 0.70590000 0.70590000 0.70150000 0.70900000 0.68370469 0.01980106 415 909878400 1998.11.01 00:00 0.70620000 0.70460000 0.70360000 0.71320000 0.68569472 0.01968462 440 910483200 1998.11.08 00:00 0.70310000 0.69750000 0.69400000 0.70490000 0.68681903 0.01839291 442 911088000 1998.11.15 00:00 0.69850000 0.69820000 0.69500000 0.70230000 0.68790294 0.01713912 432 911692800 1998.11.22 00:00 0.69750000 0.69150000 0.68950000 0.69820000 0.68824551 0.01592326 399 912297600 1998.11.29 00:00 0.69100000 0.70060000 0.69040000 0.70590000 0.68942213 0.01558899 533 912902400 1998.12.06 00:00 0.70260000 0.70220000 0.70090000 0.71040000 0.69063907 0.01463175 404 913507200 1998.12.13 00:00 0.70450000 0.69960000 0.69770000 0.70640000 0.69149249 0.01427072 363 914112000 1998.12.20 00:00 0.69920000 0.69550000 0.69390000 0.70050000 0.69187416 0.01375566 272 914716800 1998.12.27 00:00 0.69480000 0.70290000 0.69260000 0.70820000 0.69292424 0.01300256 353 915321600 1999.01.03 00:00 0.70640000 0.70670000 0.69990000 0.71730000 0.69423622 0.01150431 806 915926400 1999.01.10 00:00 0.70480000 0.70200000 0.69930000 0.71240000 0.69497563 0.00879639 649 916531200 1999.01.17 00:00 0.70040000 0.70060000 0.69720000 0.70520000 0.69551128 0.00750098 483 917136000 1999.01.24 00:00 0.69940000 0.69070000 0.68890000 0.70150000 0.69505306 0.00771248 495 917740800 1999.01.31 00:00 0.69070000 0.68980000 0.68530000 0.69720000 0.69455277 0.00783441 649 918345600 1999.02.07 00:00 0.68960000 0.69180000 0.68660000 0.69950000 0.69429060 0.00781020 475 918950400 1999.02.14 00:00 0.69080000 0.68290000 0.67980000 0.69340000 0.69320578 0.00881032 546 919555200 1999.02.21 00:00 0.68200000 0.68820000 0.67650000 0.69110000 0.69272904 0.00902404 537 920160000 1999.02.28 00:00 0.68720000 0.67430000 0.67010000 0.68980000 0.69097389 0.01001443 609 920764800 1999.03.07 00:00 0.67580000 0.66870000 0.66380000 0.68080000 0.68885257 0.01156954 750 921369600 1999.03.14 00:00 0.66850000 0.66880000 0.66730000 0.67900000 0.68694280 0.01258426 632 921974400 1999.03.21 00:00 0.66940000 0.66340000 0.66100000 0.67260000 0.68470063 0.01388488 550 922579200 1999.03.28 00:00 0.66230000 0.67320000 0.66000000 0.67550000 0.68360533 0.01425132 555 923184000 1999.04.04 00:00 0.67190000 0.67150000 0.66710000 0.68240000 0.68245244 0.01455349 641 923788800 1999.04.11 00:00 0.67290000 0.66370000 0.66060000 0.67410000 0.68066650 0.01562719 474 924393600 1999.04.18 00:00 0.66190000 0.65710000 0.65530000 0.66410000 0.67842207 0.01658808 653 924998400 1999.04.25 00:00 0.65660000 0.65780000 0.65510000 0.66120000 0.67645806 0.01696693 431 925603200 1999.05.02 00:00 0.65740000 0.66070000 0.65130000 0.66270000 0.67495729 0.01696892 439 926208000 1999.05.09 00:00 0.65790000 0.65880000 0.65460000 0.66580000 0.67341850 0.01713832 558 926812800 1999.05.16 00:00 0.65790000 0.66190000 0.65580000 0.66300000 0.67232150 0.01628334 383 927417600 1999.05.23 00:00 0.65940000 0.65140000 0.64910000 0.66570000 0.67032898 0.01542918 540 928022400 1999.05.30 00:00 0.65220000 0.64470000 0.63960000 0.65410000 0.66788812 0.01516518 547 928627200 1999.06.06 00:00 0.64350000 0.65040000 0.63790000 0.65710000 0.66622259 0.01401963 561 929232000 1999.06.13 00:00 0.65010000 0.65210000 0.64540000 0.65600000 0.66487758 0.01338962 625 929836800 1999.06.20 00:00 0.65090000 0.65720000 0.64770000 0.65980000 0.66414638 0.01232007 477 930441600 1999.06.27 00:00 0.65500000 0.64850000 0.64700000 0.65870000 0.66265625 0.01113068 555 931046400 1999.07.04 00:00 0.64850000 0.65910000 0.64710000 0.65960000 0.66231756 0.01016938 431 931651200 1999.07.11 00:00 0.65830000 0.65380000 0.64930000 0.65830000 0.66150636 0.00837923 422 932256000 1999.07.18 00:00 0.65110000 0.66710000 0.64880000 0.66910000 0.66203909 0.00812520 665 932860800 1999.07.25 00:00 0.66620000 0.66130000 0.65740000 0.67490000 0.66196870 0.00796383 730 933465600 1999.08.01 00:00 0.65990000 0.66780000 0.65660000 0.66900000 0.66252406 0.00814321 465 934070400 1999.08.08 00:00 0.66630000 0.65920000 0.65590000 0.66950000 0.66220749 0.00803800 455 934675200 1999.08.15 00:00 0.65790000 0.66160000 0.65320000 0.66250000 0.66214963 0.00762467 431 935280000 1999.08.22 00:00 0.66020000 0.65840000 0.65040000 0.66250000 0.66179252 0.00716706 538 935884800 1999.08.29 00:00 0.65880000 0.66300000 0.65480000 0.66660000 0.66190752 0.00722747 488 936489600 1999.09.05 00:00 0.65970000 0.64130000 0.63940000 0.66290000 0.65994490 0.00749249 628 937094400 1999.09.12 00:00 0.63900000 0.64260000 0.63720000 0.65020000 0.65829300 0.00779705 646 937699200 1999.09.19 00:00 0.64120000 0.63630000 0.63430000 0.64550000 0.65619843 0.00863413 606 938304000 1999.09.26 00:00 0.63570000 0.64800000 0.63130000 0.65260000 0.65541763 0.00867134 591 938908800 1999.10.03 00:00 0.64680000 0.64400000 0.64210000 0.65090000 0.65433024 0.00873968 456 939513600 1999.10.10 00:00 0.64230000 0.65290000 0.64110000 0.65400000 0.65419402 0.00870849 408 940118400 1999.10.17 00:00 0.65240000 0.64700000 0.64100000 0.65380000 0.65350888 0.00857593 474 940723200 1999.10.24 00:00 0.64470000 0.64280000 0.63720000 0.64650000 0.65248898 0.00889986 490 941328000 1999.10.31 00:00 0.64130000 0.64390000 0.63470000 0.64430000 0.65167099 0.00916788 501 941932800 1999.11.07 00:00 0.64310000 0.63800000 0.63680000 0.64470000 0.65036899 0.00969410 340 942537600 1999.11.14 00:00 0.63910000 0.63670000 0.63400000 0.64220000 0.64906718 0.01034918 466 943142400 1999.11.21 00:00 0.63610000 0.63350000 0.62670000 0.63870000 0.64758459 0.01091031 447 943747200 1999.11.28 00:00 0.63230000 0.62630000 0.62410000 0.63480000 0.64555749 0.01216224 515 944352000 1999.12.05 00:00 0.62530000 0.62510000 0.62280000 0.63390000 0.64360915 0.01237141 543 944956800 1999.12.12 00:00 0.62440000 0.62930000 0.61980000 0.63380000 0.64224638 0.01236833 546 945561600 1999.12.19 00:00 0.62790000 0.62780000 0.62390000 0.63190000 0.64087053 0.01159359 465 946166400 1999.12.26 00:00 0.62600000 0.62330000 0.61920000 0.62930000 0.63919715 0.01168691 502 946771200 2000.01.02 00:00 0.62370000 0.62860000 0.62080000 0.63350000 0.63818790 0.01089097 618 947376000 2000.01.09 00:00 0.62720000 0.62100000 0.61770000 0.62940000 0.63655095 0.01065901 515 947980800 2000.01.16 00:00 0.61930000 0.61300000 0.60830000 0.62100000 0.63430801 0.01023507 548 948585600 2000.01.23 00:00 0.60880000 0.60200000 0.59900000 0.61320000 0.63123105 0.01251268 617 949190400 2000.01.30 00:00 0.60170000 0.61810000 0.59800000 0.62720000 0.62998048 0.01272450 988 949795200 2000.02.06 00:00 0.61770000 0.62000000 0.61040000 0.62080000 0.62902995 0.01295614 592 950400000 2000.02.13 00:00 0.61930000 0.61490000 0.61170000 0.62390000 0.62768424 0.01275481 556 951004800 2000.02.20 00:00 0.61560000 0.61130000 0.60990000 0.62660000 0.62612384 0.01286527 503 951609600 2000.02.27 00:00 0.61070000 0.60770000 0.59230000 0.61790000 0.62436919 0.01214830 966 952214400 2000.03.05 00:00 0.60500000 0.61180000 0.60300000 0.61330000 0.62317212 0.01139453 534 952819200 2000.03.12 00:00 0.60970000 0.61810000 0.60930000 0.61910000 0.62268906 0.01055757 434 953424000 2000.03.19 00:00 0.61690000 0.61390000 0.60760000 0.62160000 0.62185201 0.00952554 496 954028800 2000.03.26 00:00 0.61330000 0.60110000 0.59520000 0.61470000 0.61987563 0.00962054 606 954633600 2000.04.02 00:00 0.60010000 0.60490000 0.59580000 0.61100000 0.61844938 0.00922580 606 955238400 2000.04.09 00:00 0.60370000 0.60680000 0.59890000 0.60860000 0.61733991 0.00877071 487 955843200 2000.04.16 00:00 0.60680000 0.59530000 0.59090000 0.61010000 0.61524087 0.00951433 543 956448000 2000.04.23 00:00 0.59460000 0.58920000 0.57430000 0.59830000 0.61276079 0.01068332 757 957052800 2000.04.30 00:00 0.58670000 0.58730000 0.56800000 0.59110000 0.61033595 0.01136941 920 957657600 2000.05.07 00:00 0.58590000 0.60640000 0.58180000 0.60890000 0.60996110 0.01069946 966 958262400 2000.05.14 00:00 0.60250000 0.60280000 0.59620000 0.60880000 0.60927909 0.01033948 647 958867200 2000.05.21 00:00 0.60320000 0.62580000 0.60280000 0.62910000 0.61085251 0.01032443 768 959472000 2000.05.28 00:00 0.62630000 0.62680000 0.61960000 0.62890000 0.61237132 0.01106891 540 960076800 2000.06.04 00:00 0.62550000 0.63180000 0.62190000 0.63820000 0.61422167 0.01242233 637 960681600 2000.06.11 00:00 0.63170000 0.63670000 0.62590000 0.64220000 0.61636246 0.01371844 669 961286400 2000.06.18 00:00 0.63600000 0.62490000 0.61750000 0.64000000 0.61717556 0.01412968 657 961891200 2000.06.25 00:00 0.62350000 0.62810000 0.61840000 0.63500000 0.61821598 0.01471345 638 962496000 2000.07.02 00:00 0.62680000 0.62650000 0.62470000 0.63660000 0.61900494 0.01511425 464 963100800 2000.07.09 00:00 0.62550000 0.62520000 0.62030000 0.63210000 0.61959494 0.01530263 508 963705600 2000.07.16 00:00 0.62600000 0.61770000 0.61410000 0.62870000 0.61941447 0.01501028 533 964310400 2000.07.23 00:00 0.61630000 0.61480000 0.61270000 0.62390000 0.61897500 0.01480163 508 964915200 2000.07.30 00:00 0.61450000 0.60350000 0.59990000 0.62030000 0.61750119 0.01473038 661 965520000 2000.08.06 00:00 0.60270000 0.60240000 0.59610000 0.60830000 0.61606298 0.01471637 561 966124800 2000.08.13 00:00 0.60110000 0.60890000 0.59760000 0.61420000 0.61538079 0.01430470 581 966729600 2000.08.20 00:00 0.60840000 0.61390000 0.60120000 0.61550000 0.61523977 0.01409960 511 967334400 2000.08.27 00:00 0.61340000 0.61520000 0.60910000 0.61820000 0.61523598 0.01397244 606 967939200 2000.09.03 00:00 0.61510000 0.61330000 0.60110000 0.61760000 0.61505160 0.01324815 673 968544000 2000.09.10 00:00 0.61090000 0.60990000 0.60590000 0.61790000 0.61456097 0.01202870 635 969148800 2000.09.17 00:00 0.60870000 0.60350000 0.59310000 0.61290000 0.61350754 0.01094062 890 969753600 2000.09.24 00:00 0.60340000 0.59950000 0.59500000 0.60720000 0.61217349 0.01170068 612 970358400 2000.10.01 00:00 0.59850000 0.60170000 0.59670000 0.60370000 0.61117602 0.01215045 472 970963200 2000.10.08 00:00 0.59960000 0.59030000 0.58380000 0.60230000 0.60918783 0.01329721 559 971568000 2000.10.15 00:00 0.58890000 0.58090000 0.57750000 0.59280000 0.60649375 0.01503565 708 972172800 2000.10.22 00:00 0.57870000 0.57630000 0.57300000 0.58460000 0.60361815 0.01631295 639 972777600 2000.10.29 00:00 0.57800000 0.59950000 0.57710000 0.60540000 0.60322595 0.01468584 665 973382400 2000.11.05 00:00 0.59730000 0.60230000 0.59630000 0.60870000 0.60313776 0.01388682 581 973987200 2000.11.12 00:00 0.60450000 0.59670000 0.59480000 0.60610000 0.60252464 0.01290513 612 974592000 2000.11.19 00:00 0.59660000 0.59880000 0.59320000 0.60310000 0.60216991 0.01180955 504 975196800 2000.11.26 00:00 0.59880000 0.61010000 0.59520000 0.61490000 0.60292516 0.01074559 661 975801600 2000.12.03 00:00 0.61010000 0.61170000 0.60800000 0.62150000 0.60376086 0.01046634 666 976406400 2000.12.10 00:00 0.60910000 0.60740000 0.60000000 0.61450000 0.60410744 0.01025929 655 977011200 2000.12.17 00:00 0.60660000 0.63030000 0.60490000 0.63030000 0.60660197 0.01217135 615 977616000 2000.12.24 00:00 0.62560000 0.63030000 0.62010000 0.63200000 0.60885893 0.01369492 591 978220800 2000.12.31 00:00 0.62880000 0.63830000 0.62100000 0.63940000 0.61166284 0.01587476 593 978825600 2001.01.07 00:00 0.63720000 0.64450000 0.62880000 0.64520000 0.61479019 0.01839037 565 979430400 2001.01.14 00:00 0.64370000 0.63870000 0.63040000 0.64490000 0.61706731 0.01993554 741 980035200 2001.01.21 00:00 0.63830000 0.63320000 0.62860000 0.64360000 0.61860376 0.02081364 648 980640000 2001.01.28 00:00 0.63170000 0.63760000 0.62680000 0.64360000 0.62041293 0.02182087 527 981244800 2001.02.04 00:00 0.63630000 0.63920000 0.63360000 0.64180000 0.62220217 0.02253703 459 981849600 2001.02.11 00:00 0.64000000 0.63260000 0.62160000 0.64270000 0.62319244 0.02242230 645 982454400 2001.02.18 00:00 0.63010000 0.63270000 0.62370000 0.63900000 0.62409792 0.02229340 709 983059200 2001.02.25 00:00 0.63080000 0.63820000 0.62600000 0.64190000 0.62544098 0.02157349 542 983664000 2001.03.04 00:00 0.63680000 0.63540000 0.63030000 0.63920000 0.62638946 0.01947292 532 984268800 2001.03.11 00:00 0.63490000 0.62740000 0.62160000 0.63760000 0.62648570 0.01594428 551 984873600 2001.03.18 00:00 0.62640000 0.62360000 0.62150000 0.63510000 0.62621087 0.01475573 591 985478400 2001.03.25 00:00 0.62280000 0.61780000 0.61270000 0.62660000 0.62540983 0.01390490 557 986083200 2001.04.01 00:00 0.61760000 0.62850000 0.61670000 0.63220000 0.62570414 0.01229968 530 986688000 2001.04.08 00:00 0.62690000 0.61830000 0.61470000 0.62890000 0.62499898 0.01107613 592 987292800 2001.04.15 00:00 0.61850000 0.62520000 0.61170000 0.62740000 0.62501812 0.01055510 634 987897600 2001.04.22 00:00 0.62480000 0.62050000 0.61860000 0.62840000 0.62458783 0.01039335 536 988502400 2001.04.29 00:00 0.62110000 0.62070000 0.61830000 0.62570000 0.62421756 0.00993141 463 989107200 2001.05.06 00:00 0.62050000 0.61730000 0.61560000 0.62550000 0.62355874 0.01035513 477 989712000 2001.05.13 00:00 0.61650000 0.61230000 0.61040000 0.62150000 0.62248648 0.01115023 503 990316800 2001.05.20 00:00 0.61100000 0.60590000 0.60100000 0.61270000 0.62090682 0.01199380 532 990921600 2001.05.27 00:00 0.60450000 0.59790000 0.59480000 0.60660000 0.61871569 0.01287947 434 991526400 2001.06.03 00:00 0.59600000 0.61700000 0.59580000 0.61790000 0.61855229 0.01215871 563 992131200 2001.06.10 00:00 0.61440000 0.61440000 0.60940000 0.62260000 0.61815684 0.01190553 615 992736000 2001.06.17 00:00 0.61420000 0.60730000 0.59970000 0.61600000 0.61712285 0.01170228 529 993340800 2001.06.24 00:00 0.60620000 0.60050000 0.59800000 0.61320000 0.61553972 0.01170369 511 993945600 2001.07.01 00:00 0.60020000 0.60110000 0.59480000 0.60440000 0.61416451 0.01190723 546 994550400 2001.07.08 00:00 0.59990000 0.60890000 0.59950000 0.61130000 0.61366313 0.01135756 422 995155200 2001.07.15 00:00 0.60810000 0.61070000 0.60670000 0.61860000 0.61338093 0.01002329 587 995760000 2001.07.22 00:00 0.61090000 0.61670000 0.60890000 0.61800000 0.61369703 0.00872378 427 996364800 2001.07.29 00:00 0.61540000 0.61890000 0.61190000 0.62110000 0.61419255 0.00823658 317 996969600 2001.08.05 00:00 0.61860000 0.62740000 0.61560000 0.62920000 0.61545040 0.00856075 90400 997574400 2001.08.12 00:00 0.62780000 0.63540000 0.62650000 0.63670000 0.61735036 0.00986408 86668 998179200 2001.08.19 00:00 0.63500000 0.63400000 0.62750000 0.63710000 0.61893604 0.01064255 89946 998784000 2001.08.26 00:00 0.63290000 0.62760000 0.62370000 0.63430000 0.61976118 0.01107013 74551 999388800 2001.09.02 00:00 0.62600000 0.62120000 0.60650000 0.62790000 0.61989821 0.01105806 82753 999993600 2001.09.09 00:00 0.62040000 0.62680000 0.61420000 0.63040000 0.62055553 0.01140481 81025 1000598400 2001.09.16 00:00 0.62660000 0.62780000 0.62430000 0.63530000 0.62124548 0.01178249 84442 1001203200 2001.09.23 00:00 0.62690000 0.61820000 0.61630000 0.63020000 0.62095543 0.01165521 69335 1001808000 2001.09.30 00:00 0.61860000 0.61890000 0.61540000 0.62910000 0.62075967 0.01143383 62437 1002412800 2001.10.07 00:00 0.61960000 0.62760000 0.61840000 0.63070000 0.62141113 0.01123220 49119 1003017600 2001.10.14 00:00 0.62810000 0.62730000 0.62120000 0.63020000 0.62197198 0.01014124 61874 1003622400 2001.10.21 00:00 0.62660000 0.62120000 0.61950000 0.62850000 0.62189846 0.01006451 57900 1004227200 2001.10.28 00:00 0.62130000 0.61850000 0.61270000 0.62510000 0.62157479 0.00988974 57238 1004832000 2001.11.04 00:00 0.61700000 0.61330000 0.61100000 0.61810000 0.62078672 0.00945191 53633 1005436800 2001.11.11 00:00 0.61420000 0.61960000 0.60920000 0.62100000 0.62067370 0.00830090 62269 1006041600 2001.11.18 00:00 0.61940000 0.62320000 0.61660000 0.62650000 0.62091430 0.00702924 144666 1006646400 2001.11.25 00:00 0.62270000 0.62910000 0.62010000 0.63070000 0.62169389 0.00652947 153642 1007251200 2001.12.02 00:00 0.62930000 0.62100000 0.61950000 0.63070000 0.62162780 0.00607308 142985 1007856000 2001.12.09 00:00 0.62200000 0.62250000 0.61780000 0.62410000 0.62171087 0.00594333 123150 1008460800 2001.12.16 00:00 0.62160000 0.61710000 0.61510000 0.62360000 0.62127174 0.00617199 118973 1009065600 2001.12.23 00:00 0.61700000 0.61010000 0.60350000 0.61940000 0.62020776 0.00687810 78776 1009670400 2001.12.30 00:00 0.61010000 0.61850000 0.60830000 0.62870000 0.62004512 0.00604816 96200 1010275200 2002.01.06 00:00 0.61880000 0.61610000 0.61410000 0.62280000 0.61966939 0.00535637 135684 1010880000 2002.01.13 00:00 0.61700000 0.61530000 0.61170000 0.61890000 0.61925326 0.00524426 117052 1011484800 2002.01.20 00:00 0.61510000 0.61410000 0.61110000 0.62190000 0.61876247 0.00546980 58282 1012089600 2002.01.27 00:00 0.61420000 0.60830000 0.60650000 0.61550000 0.61776605 0.00586475 50529 1012694400 2002.02.03 00:00 0.60920000 0.61700000 0.60720000 0.62050000 0.61769309 0.00543630 91527 1013299200 2002.02.10 00:00 0.61610000 0.61020000 0.60780000 0.61850000 0.61697946 0.00582497 95797 1013904000 2002.02.17 00:00 0.60990000 0.61120000 0.60800000 0.61420000 0.61642904 0.00607523 72921 1014508800 2002.02.24 00:00 0.61130000 0.61010000 0.60790000 0.61460000 0.61582627 0.00582636 93768 1015113600 2002.03.03 00:00 0.60970000 0.61460000 0.60830000 0.61940000 0.61570949 0.00525566 83842 1015718400 2002.03.10 00:00 0.61460000 0.61970000 0.61390000 0.62340000 0.61608953 0.00514524 94311 1016323200 2002.03.17 00:00 0.61900000 0.61540000 0.61350000 0.62200000 0.61602386 0.00512263 90161 1016928000 2002.03.24 00:00 0.61550000 0.61180000 0.60980000 0.61700000 0.61562159 0.00520597 90422 1017532800 2002.03.31 00:00 0.61140000 0.61340000 0.60950000 0.61850000 0.61541001 0.00517058 94991 1018137600 2002.04.07 00:00 0.61450000 0.61210000 0.60950000 0.61530000 0.61509477 0.00493244 95238 1018742400 2002.04.14 00:00 0.61240000 0.61600000 0.61080000 0.61700000 0.61518098 0.00382541 93998 1019347200 2002.04.21 00:00 0.61480000 0.61810000 0.61120000 0.61960000 0.61545899 0.00371190 86592 1019952000 2002.04.28 00:00 0.61850000 0.62430000 0.61530000 0.62550000 0.61630099 0.00415274 95100 1020556800 2002.05.05 00:00 0.62390000 0.62420000 0.62010000 0.62620000 0.61705327 0.00477690 81659 1021161600 2002.05.12 00:00 0.62400000 0.63170000 0.62060000 0.63260000 0.61844820 0.00597654 104492 1021766400 2002.05.19 00:00 0.63070000 0.63120000 0.62840000 0.63650000 0.61966266 0.00703373 102156 1022371200 2002.05.26 00:00 0.63180000 0.64200000 0.63020000 0.64280000 0.62179002 0.00923241 94420 1022976000 2002.06.02 00:00 0.64020000 0.64620000 0.63820000 0.65010000 0.62411478 0.01134036 105504 1023580800 2002.06.09 00:00 0.64620000 0.64020000 0.63850000 0.64920000 0.62564671 0.01219705 105836 1024185600 2002.06.16 00:00 0.64010000 0.64830000 0.63600000 0.64970000 0.62780416 0.01326471 99021 1024790400 2002.06.23 00:00 0.64830000 0.64650000 0.64110000 0.65330000 0.62958472 0.01424879 129950 1025395200 2002.06.30 00:00 0.64680000 0.63950000 0.63840000 0.65060000 0.63052903 0.01404093 119316 1026000000 2002.07.07 00:00 0.63920000 0.63760000 0.63490000 0.64440000 0.63120246 0.01363739 120780 1026604800 2002.07.14 00:00 0.63910000 0.64130000 0.63810000 0.64510000 0.63216413 0.01321132 113887 1027209600 2002.07.21 00:00 0.64200000 0.63100000 0.62990000 0.64320000 0.63205326 0.01259401 119487 1027814400 2002.07.28 00:00 0.63060000 0.62850000 0.62380000 0.63410000 0.63171485 0.01226015 110379 1028419200 2002.08.04 00:00 0.62870000 0.63670000 0.62520000 0.63850000 0.63218963 0.01179495 121712 1029024000 2002.08.11 00:00 0.63630000 0.64020000 0.63560000 0.64250000 0.63295252 0.01103300 101895 1029628800 2002.08.18 00:00 0.63910000 0.63910000 0.63620000 0.64320000 0.63353800 0.01019451 102869 1030233600 2002.08.25 00:00 0.64010000 0.63380000 0.63220000 0.64200000 0.63356295 0.00899382 40552 1030838400 2002.09.01 00:00 0.63390000 0.62950000 0.62910000 0.63850000 0.63317600 0.00824234 104951 1031443200 2002.09.08 00:00 0.62950000 0.62640000 0.62420000 0.63130000 0.63253067 0.00792545 105555 1032048000 2002.09.15 00:00 0.62580000 0.63170000 0.62440000 0.63510000 0.63245156 0.00774981 121706 1032652800 2002.09.22 00:00 0.63100000 0.62840000 0.62500000 0.63350000 0.63206569 0.00779368 108236 1033257600 2002.09.29 00:00 0.62860000 0.62550000 0.62450000 0.63080000 0.63144039 0.00827203 29614 1033862400 2002.10.06 00:00 0.62570000 0.63210000 0.62460000 0.63450000 0.63150321 0.00823700 27255 1034467200 2002.10.13 00:00 0.63190000 0.62900000 0.62530000 0.63640000 0.63126481 0.00804056 30534 1035072000 2002.10.20 00:00 0.62850000 0.62950000 0.62680000 0.63360000 0.63109673 0.00740607 28739 1035676800 2002.10.27 00:00 0.63050000 0.63670000 0.62880000 0.63980000 0.63163038 0.00698994 27758 1036281600 2002.11.03 00:00 0.63710000 0.63660000 0.63550000 0.64370000 0.63210367 0.00584809 28156 1036886400 2002.11.10 00:00 0.63690000 0.63910000 0.63290000 0.63950000 0.63276999 0.00497207 28353 1037491200 2002.11.17 00:00 0.63880000 0.63090000 0.63050000 0.64010000 0.63259190 0.00477593 30530 1038096000 2002.11.24 00:00 0.63190000 0.63860000 0.63010000 0.64280000 0.63316410 0.00479139 28746 1038700800 2002.12.01 00:00 0.63890000 0.64060000 0.63400000 0.64180000 0.63387228 0.00478228 29413 1039305600 2002.12.08 00:00 0.63990000 0.64420000 0.63820000 0.64680000 0.63485587 0.00536584 30206 1039910400 2002.12.15 00:00 0.64380000 0.64110000 0.63830000 0.64610000 0.63545055 0.00543291 30953 1040515200 2002.12.22 00:00 0.64070000 0.65090000 0.63980000 0.65150000 0.63692193 0.00665505 24417 1041120000 2002.12.29 00:00 0.64990000 0.64750000 0.64680000 0.65530000 0.63792936 0.00728741 23083 1041724800 2003.01.05 00:00 0.64760000 0.65820000 0.64680000 0.65870000 0.63985990 0.00909784 30055 1042329600 2003.01.12 00:00 0.65750000 0.66130000 0.65600000 0.66290000 0.64190181 0.01077648 30758 1042934400 2003.01.19 00:00 0.66130000 0.66280000 0.65710000 0.66690000 0.64389212 0.01198257 25071 1043539200 2003.01.26 00:00 0.66340000 0.65410000 0.65180000 0.66550000 0.64486430 0.01183970 24877 1044144000 2003.02.02 00:00 0.65450000 0.66280000 0.65130000 0.66470000 0.64657246 0.01259405 26915 1044748800 2003.02.09 00:00 0.66290000 0.66820000 0.65830000 0.67080000 0.64863222 0.01335394 29154 1045353600 2003.02.16 00:00 0.66840000 0.68250000 0.66690000 0.68330000 0.65185773 0.01508961 32479 1045958400 2003.02.23 00:00 0.68050000 0.68680000 0.67840000 0.68730000 0.65518556 0.01709383 33157 1046563200 2003.03.02 00:00 0.68590000 0.68680000 0.68130000 0.69190000 0.65819646 0.01817570 36307 1047168000 2003.03.09 00:00 0.68670000 0.67890000 0.67300000 0.69300000 0.66016823 0.01803915 34320 1047772800 2003.03.16 00:00 0.67910000 0.67380000 0.67130000 0.68510000 0.66146649 0.01778584 38350 1048377600 2003.03.23 00:00 0.67680000 0.68510000 0.67480000 0.68780000 0.66371730 0.01806431 33513 1048982400 2003.03.30 00:00 0.68560000 0.68750000 0.68160000 0.69360000 0.66598232 0.01834722 31785 1049587200 2003.04.06 00:00 0.68580000 0.68450000 0.68080000 0.69420000 0.66774591 0.01730527 32829 1050192000 2003.04.13 00:00 0.68430000 0.69260000 0.68120000 0.69380000 0.67011296 0.01716404 28796 1050796800 2003.04.20 00:00 0.69290000 0.69320000 0.68980000 0.69810000 0.67231173 0.01680535 47233 1051401600 2003.04.27 00:00 0.69290000 0.70050000 0.68830000 0.70160000 0.67499633 0.01692302 53127 1052006400 2003.05.04 00:00 0.70010000 0.71630000 0.69840000 0.71990000 0.67893001 0.01778180 52988 1052611200 2003.05.11 00:00 0.71710000 0.71470000 0.70120000 0.72190000 0.68233668 0.01859692 55432 1053216000 2003.05.18 00:00 0.71720000 0.72380000 0.71020000 0.72430000 0.68628556 0.01938543 56056 1053820800 2003.05.25 00:00 0.72440000 0.71980000 0.71460000 0.72580000 0.68947742 0.01998548 50820 1054425600 2003.06.01 00:00 0.72080000 0.70370000 0.70260000 0.72280000 0.69083195 0.01931787 59258 1055030400 2003.06.08 00:00 0.70600000 0.71010000 0.70030000 0.71600000 0.69266700 0.01881909 53065 1055635200 2003.06.15 00:00 0.70920000 0.69760000 0.69220000 0.71270000 0.69313681 0.01674753 58228 1056240000 2003.06.22 00:00 0.69720000 0.69320000 0.68620000 0.69840000 0.69314283 0.01531149 51213 1056844800 2003.06.29 00:00 0.69280000 0.68900000 0.68590000 0.69920000 0.69274827 0.01437424 40713 1057449600 2003.07.06 00:00 0.68860000 0.69240000 0.68540000 0.70000000 0.69271510 0.01419945 47388 1058054400 2003.07.13 00:00 0.69260000 0.70860000 0.69140000 0.71220000 0.69422795 0.01414160 51585 1058659200 2003.07.20 00:00 0.71230000 0.70970000 0.70700000 0.71550000 0.69570148 0.01407267 49088 1059264000 2003.07.27 00:00 0.70980000 0.69980000 0.69540000 0.71110000 0.69609181 0.01348043 46885 1059868800 2003.08.03 00:00 0.70040000 0.70470000 0.69830000 0.70810000 0.69691164 0.01235507 45389 1060473600 2003.08.10 00:00 0.70500000 0.70550000 0.69500000 0.70790000 0.69772958 0.01187923 74940 1061078400 2003.08.17 00:00 0.70510000 0.69070000 0.68870000 0.70600000 0.69706010 0.01205061 77452 1061683200 2003.08.24 00:00 0.69050000 0.69610000 0.68890000 0.69840000 0.69696866 0.01176811 70710 1062288000 2003.08.31 00:00 0.69600000 0.69940000 0.68720000 0.70000000 0.69720022 0.01161406 45697 1062892800 2003.09.07 00:00 0.69940000 0.70460000 0.69590000 0.70720000 0.69790496 0.01130144 43844 1063497600 2003.09.14 00:00 0.70170000 0.69460000 0.69360000 0.70660000 0.69759020 0.01147556 48483 1064102400 2003.09.21 00:00 0.69500000 0.69090000 0.69020000 0.69810000 0.69695304 0.01109126 34654 1064707200 2003.09.28 00:00 0.69120000 0.69610000 0.68980000 0.70630000 0.69687180 0.01039484 46468 1065312000 2003.10.05 00:00 0.69670000 0.70920000 0.69440000 0.71220000 0.69804591 0.00846079 48956 1065916800 2003.10.12 00:00 0.70080000 0.69510000 0.69160000 0.70220000 0.69776535 0.00701993 31341 1066521600 2003.10.19 00:00 0.69610000 0.69560000 0.69310000 0.70000000 0.69755912 0.00695446 26546 1067126400 2003.10.26 00:00 0.69450000 0.68350000 0.68240000 0.69530000 0.69622016 0.00727061 23145 1067731200 2003.11.02 00:00 0.68290000 0.68900000 0.68040000 0.69020000 0.69553253 0.00757944 22958 1068336000 2003.11.09 00:00 0.68740000 0.69830000 0.68560000 0.69870000 0.69579609 0.00751780 20274 1068940800 2003.11.16 00:00 0.69940000 0.69950000 0.69370000 0.70380000 0.69614885 0.00730391 25914 1069545600 2003.11.23 00:00 0.69850000 0.69660000 0.69330000 0.69930000 0.69619181 0.00724328 15375 1070150400 2003.11.30 00:00 0.69760000 0.70350000 0.69390000 0.70480000 0.69688783 0.00672591 21453 1070755200 2003.12.07 00:00 0.70380000 0.70370000 0.69600000 0.70670000 0.69753661 0.00620982 23556 1071360000 2003.12.14 00:00 0.70090000 0.70070000 0.69920000 0.70780000 0.69783789 0.00622085 21076 1071964800 2003.12.21 00:00 0.70090000 0.70170000 0.70040000 0.70650000 0.69820571 0.00610869 6567 1072569600 2003.12.28 00:00 0.70170000 0.70220000 0.70090000 0.70900000 0.69858611 0.00600808 8366 1073174400 2004.01.04 00:00 0.70380000 0.69430000 0.69270000 0.70610000 0.69817791 0.00577700 22159 1073779200 2004.01.11 00:00 0.69550000 0.68870000 0.68680000 0.69650000 0.69727525 0.00608174 46935 1074384000 2004.01.18 00:00 0.68800000 0.68910000 0.68740000 0.69530000 0.69649666 0.00632770 58096 1074988800 2004.01.25 00:00 0.68910000 0.68380000 0.68180000 0.69330000 0.69528745 0.00667880 61118 1075593600 2004.02.01 00:00 0.68350000 0.68780000 0.68120000 0.68900000 0.69457436 0.00693884 56320 1076198400 2004.02.08 00:00 0.68500000 0.67570000 0.67520000 0.68800000 0.69277680 0.00830575 58468 1076803200 2004.02.15 00:00 0.67540000 0.67340000 0.66980000 0.67800000 0.69093139 0.00967157 58370 1077408000 2004.02.22 00:00 0.67250000 0.66910000 0.66530000 0.67650000 0.68885221 0.01037499 61249 1078012800 2004.02.29 00:00 0.66860000 0.67030000 0.66110000 0.67330000 0.68708534 0.01145532 60209 1078617600 2004.03.07 00:00 0.66970000 0.67800000 0.66700000 0.68480000 0.68622007 0.01168583 57383 1079222400 2004.03.14 00:00 0.67820000 0.67040000 0.66960000 0.68220000 0.68471339 0.01259828 57941 1079827200 2004.03.21 00:00 0.66940000 0.66810000 0.66390000 0.67410000 0.68313117 0.01355341 58005 1080432000 2004.03.28 00:00 0.66820000 0.66280000 0.66130000 0.67020000 0.68119486 0.01440837 56906 1081036800 2004.04.04 00:00 0.66250000 0.65990000 0.65570000 0.66590000 0.67916678 0.01513180 54505 1081641600 2004.04.11 00:00 0.65910000 0.66750000 0.65460000 0.67190000 0.67805566 0.01514268 55215 1082246400 2004.04.18 00:00 0.66820000 0.66790000 0.66240000 0.67290000 0.67708845 0.01443066 58015 1082851200 2004.04.25 00:00 0.66620000 0.67390000 0.66220000 0.67680000 0.67678479 0.01321960 56925 1083456000 2004.05.02 00:00 0.67410000 0.66530000 0.66460000 0.67990000 0.67569100 0.01247020 43869 1084060800 2004.05.09 00:00 0.66550000 0.67510000 0.66370000 0.67670000 0.67563472 0.01103433 50826 1084665600 2004.05.16 00:00 0.67550000 0.67060000 0.67020000 0.68180000 0.67515522 0.00932531 51627 1085270400 2004.05.23 00:00 0.67050000 0.66620000 0.66490000 0.67150000 0.67430234 0.00836679 48385 1085875200 2004.05.30 00:00 0.66680000 0.66800000 0.66220000 0.66840000 0.67370212 0.00770682 44205 1086480000 2004.06.06 00:00 0.66850000 0.66050000 0.65430000 0.67130000 0.67244477 0.00709397 43828 1087084800 2004.06.13 00:00 0.65880000 0.66020000 0.65450000 0.66640000 0.67127860 0.00677845 50338 1087689600 2004.06.20 00:00 0.66030000 0.66600000 0.65810000 0.66960000 0.67077588 0.00557642 42793 1088294400 2004.06.27 00:00 0.66620000 0.67200000 0.66500000 0.67360000 0.67089246 0.00552804 49825 1088899200 2004.07.04 00:00 0.67280000 0.66730000 0.66600000 0.67300000 0.67055032 0.00538490 42492 1089504000 2004.07.11 00:00 0.66720000 0.66480000 0.66300000 0.66890000 0.67000267 0.00526945 45450 1090108800 2004.07.18 00:00 0.66420000 0.66060000 0.66030000 0.66890000 0.66910718 0.00529755 49875 1090713600 2004.07.25 00:00 0.66070000 0.66030000 0.65850000 0.66520000 0.66826840 0.00490918 54999 1091318400 2004.08.01 00:00 0.66030000 0.66760000 0.65770000 0.66780000 0.66820474 0.00486207 51111 1091923200 2004.08.08 00:00 0.66760000 0.67130000 0.66500000 0.67290000 0.66849953 0.00502743 45521 1092528000 2004.08.15 00:00 0.67130000 0.67740000 0.66830000 0.67860000 0.66934719 0.00553796 47034 1093132800 2004.08.22 00:00 0.67740000 0.67110000 0.67040000 0.67850000 0.66951413 0.00519082 48206 1093737600 2004.08.29 00:00 0.67110000 0.67960000 0.67020000 0.68170000 0.67047469 0.00592554 25882 1094342400 2004.09.05 00:00 0.67960000 0.68290000 0.67610000 0.68520000 0.67165805 0.00687806 28400 1094947200 2004.09.12 00:00 0.68290000 0.67890000 0.67770000 0.68580000 0.67234776 0.00730943 33280 1095552000 2004.09.19 00:00 0.67930000 0.67990000 0.67870000 0.68700000 0.67306702 0.00759402 32869 1096156800 2004.09.26 00:00 0.68040000 0.69020000 0.67810000 0.69200000 0.67469873 0.00907183 35579 1096761600 2004.10.03 00:00 0.68970000 0.69170000 0.68650000 0.69290000 0.67631790 0.01038451 29315 1097366400 2004.10.10 00:00 0.69180000 0.69190000 0.68500000 0.69300000 0.67780191 0.01125091 23972 1097971200 2004.10.17 00:00 0.69170000 0.69380000 0.68890000 0.69680000 0.67932554 0.01213524 25967 1098576000 2004.10.24 00:00 0.69500000 0.69640000 0.69310000 0.69780000 0.68095168 0.01252783 31150 1099180800 2004.10.31 00:00 0.69690000 0.69850000 0.68940000 0.70000000 0.68262295 0.01277120 43572 1099785600 2004.11.07 00:00 0.69860000 0.69870000 0.69400000 0.70160000 0.68415409 0.01316695 58994 1100390400 2004.11.14 00:00 0.69970000 0.70120000 0.69790000 0.70350000 0.68577751 0.01388241 56065 1100995200 2004.11.21 00:00 0.70130000 0.70170000 0.69830000 0.70330000 0.68729394 0.01411657 140330 1101600000 2004.11.28 00:00 0.70180000 0.69240000 0.68740000 0.70340000 0.68778023 0.01335761 413132 1102204800 2004.12.05 00:00 0.69200000 0.69080000 0.68700000 0.69460000 0.68806783 0.01196480 72455 1102809600 2004.12.12 00:00 0.69190000 0.68490000 0.68400000 0.69350000 0.68776613 0.01022641 129029 1103414400 2004.12.19 00:00 0.68560000 0.70450000 0.68500000 0.70570000 0.68935983 0.00985924 55492 1104019200 2004.12.26 00:00 0.70310000 0.70720000 0.70200000 0.71100000 0.69105890 0.00975675 54256 1104624000 2005.01.02 00:00 0.70570000 0.69820000 0.69750000 0.70980000 0.69173900 0.00937934 71422 1105228800 2005.01.09 00:00 0.69870000 0.70080000 0.69670000 0.70370000 0.69260195 0.00830570 68646 1105833600 2005.01.16 00:00 0.70040000 0.69460000 0.69140000 0.70420000 0.69279224 0.00776216 67692 1106438400 2005.01.23 00:00 0.69460000 0.69090000 0.68930000 0.69670000 0.69261203 0.00749232 67578 1107043200 2005.01.30 00:00 0.69060000 0.68630000 0.68480000 0.69510000 0.69201088 0.00718566 98792 1107648000 2005.02.06 00:00 0.68620000 0.68890000 0.68470000 0.69100000 0.69171461 0.00683736 55222 1108252800 2005.02.13 00:00 0.68930000 0.68990000 0.68590000 0.69320000 0.69154179 0.00692979 61944 1108857600 2005.02.20 00:00 0.69030000 0.69020000 0.68760000 0.69670000 0.69141400 0.00700242 120734 1109462400 2005.02.27 00:00 0.69050000 0.68830000 0.68550000 0.69120000 0.69111743 0.00718808 174540 1110067200 2005.03.06 00:00 0.68820000 0.69910000 0.68750000 0.69990000 0.69187767 0.00699308 237804 1110672000 2005.03.13 00:00 0.69900000 0.69330000 0.69280000 0.69980000 0.69201313 0.00686650 52576 1111276800 2005.03.20 00:00 0.69370000 0.69320000 0.69140000 0.69650000 0.69212617 0.00667145 74987 1111881600 2005.03.27 00:00 0.69300000 0.68630000 0.68510000 0.69410000 0.69157130 0.00682509 79585 1112486400 2005.04.03 00:00 0.68630000 0.68590000 0.68230000 0.68880000 0.69103117 0.00676677 71741 1113091200 2005.04.10 00:00 0.68630000 0.68280000 0.68000000 0.68720000 0.69024725 0.00680334 71134 1113696000 2005.04.17 00:00 0.68200000 0.68260000 0.67940000 0.68590000 0.68951894 0.00720879 74109 1114300800 2005.04.24 00:00 0.68090000 0.67480000 0.67400000 0.68210000 0.68811714 0.00831942 66087 1114905600 2005.05.01 00:00 0.67490000 0.67850000 0.67360000 0.68350000 0.68720122 0.00889386 69215 1115510400 2005.05.08 00:00 0.67790000 0.68200000 0.67750000 0.68530000 0.68670587 0.00825845 80110 1116115200 2005.05.15 00:00 0.68240000 0.68760000 0.68100000 0.69020000 0.68679102 0.00684890 81468 1116720000 2005.05.22 00:00 0.68710000 0.68960000 0.68560000 0.69060000 0.68705854 0.00632997 76106 1117324800 2005.05.29 00:00 0.68690000 0.67440000 0.67220000 0.68850000 0.68585297 0.00631308 89629 1117929600 2005.06.05 00:00 0.67440000 0.66880000 0.66750000 0.67570000 0.68422888 0.00725348 79195 1118534400 2005.06.12 00:00 0.66840000 0.67130000 0.66290000 0.67300000 0.68299755 0.00783564 92396 1119139200 2005.06.19 00:00 0.66940000 0.66350000 0.66090000 0.67070000 0.68114064 0.00923902 91768 1119744000 2005.06.26 00:00 0.66320000 0.67600000 0.66250000 0.68020000 0.68065106 0.00925407 99172 1120348800 2005.07.03 00:00 0.67620000 0.68880000 0.67540000 0.68960000 0.68142715 0.00904820 152782 1120953600 2005.07.10 00:00 0.68870000 0.68730000 0.68400000 0.69140000 0.68198647 0.00886734 103164 1121558400 2005.07.17 00:00 0.68680000 0.69390000 0.68640000 0.69930000 0.68312109 0.00909697 127899 1122163200 2005.07.24 00:00 0.69340000 0.68990000 0.68810000 0.69500000 0.68376670 0.00857162 151538 1122768000 2005.07.31 00:00 0.68990000 0.69410000 0.68740000 0.69700000 0.68475082 0.00880915 164809 1123372800 2005.08.07 00:00 0.69430000 0.68560000 0.68390000 0.69590000 0.68483170 0.00863072 114143 1123977600 2005.08.14 00:00 0.68590000 0.67710000 0.67690000 0.68640000 0.68409535 0.00856373 92722 1124582400 2005.08.21 00:00 0.67710000 0.68200000 0.67630000 0.68330000 0.68389579 0.00850941 58817 1125187200 2005.08.28 00:00 0.68220000 0.68030000 0.67990000 0.68550000 0.68355333 0.00845031 25091 1125792000 2005.09.04 00:00 0.68130000 0.67490000 0.67370000 0.68250000 0.68272921 0.00846227 24457 1126396800 2005.09.11 00:00 0.67410000 0.67670000 0.67100000 0.67910000 0.68215500 0.00829216 27181 1127001600 2005.09.18 00:00 0.67670000 0.67770000 0.67220000 0.68020000 0.68173071 0.00826727 25503 1127606400 2005.09.25 00:00 0.67940000 0.68150000 0.67730000 0.68430000 0.68170874 0.00826544 25738 1128211200 2005.10.02 00:00 0.68190000 0.68870000 0.67680000 0.68910000 0.68237457 0.00838292 25782 1128816000 2005.10.09 00:00 0.68860000 0.68300000 0.68200000 0.69020000 0.68243414 0.00823873 23684 1129420800 2005.10.16 00:00 0.68310000 0.67600000 0.67540000 0.68700000 0.68182136 0.00807213 26347 1130025600 2005.10.23 00:00 0.67600000 0.68030000 0.67480000 0.68270000 0.68167647 0.00753026 24637 1130630400 2005.10.30 00:00 0.67980000 0.67490000 0.67400000 0.68190000 0.68103109 0.00734493 24638 1131235200 2005.11.06 00:00 0.67560000 0.67340000 0.67050000 0.67780000 0.68030432 0.00660166 24511 1131840000 2005.11.13 00:00 0.67280000 0.68500000 0.67180000 0.68570000 0.68075153 0.00647649 78162 1132444800 2005.11.20 00:00 0.68560000 0.68400000 0.68190000 0.68810000 0.68106091 0.00619371 57512 1133049600 2005.11.27 00:00 0.68400000 0.67590000 0.67490000 0.68690000 0.68056939 0.00621784 42401 1133654400 2005.12.04 00:00 0.67550000 0.67320000 0.67220000 0.68000000 0.67986755 0.00576035 29198 1134259200 2005.12.11 00:00 0.67320000 0.67820000 0.67190000 0.67970000 0.67970873 0.00532871 41840 1134864000 2005.12.18 00:00 0.67980000 0.68450000 0.67450000 0.68580000 0.68016504 0.00441066 21595 1135468800 2005.12.25 00:00 0.68390000 0.68810000 0.68240000 0.69100000 0.68092075 0.00472158 14306 1136073600 2006.01.01 00:00 0.68750000 0.68640000 0.68500000 0.69110000 0.68144259 0.00490434 17765 1136678400 2006.01.08 00:00 0.68670000 0.68330000 0.68080000 0.68880000 0.68161948 0.00496438 27805 1137283200 2006.01.15 00:00 0.68360000 0.68520000 0.68300000 0.68900000 0.68196048 0.00510373 27702 1137888000 2006.01.22 00:00 0.68570000 0.68450000 0.68320000 0.68950000 0.68220234 0.00493852 36435 1138492800 2006.01.29 00:00 0.68460000 0.68230000 0.67820000 0.68590000 0.68221164 0.00478461 28665 1139097600 2006.02.05 00:00 0.68270000 0.68210000 0.68160000 0.68870000 0.68220101 0.00467556 29357 1139702400 2006.02.12 00:00 0.68210000 0.68520000 0.68160000 0.68730000 0.68248663 0.00475900 25112 1140307200 2006.02.19 00:00 0.68500000 0.68050000 0.67950000 0.68650000 0.68229743 0.00452790 26531 1140912000 2006.02.26 00:00 0.68070000 0.68620000 0.67910000 0.68710000 0.68266910 0.00469034 29490 1141516800 2006.03.05 00:00 0.68600000 0.69020000 0.68390000 0.69070000 0.68338633 0.00488278 28705 1142121600 2006.03.12 00:00 0.69020000 0.69410000 0.68740000 0.69520000 0.68440668 0.00558745 24041 1142726400 2006.03.19 00:00 0.69350000 0.69050000 0.68890000 0.69510000 0.68498699 0.00545745 21459 1143331200 2006.03.26 00:00 0.69080000 0.69720000 0.68700000 0.69840000 0.68615014 0.00567863 43455 1143936000 2006.04.02 00:00 0.69740000 0.69380000 0.69360000 0.70230000 0.68687870 0.00607618 86802 1144540800 2006.04.09 00:00 0.69440000 0.69160000 0.68970000 0.69730000 0.68732834 0.00623918 64777 1145145600 2006.04.16 00:00 0.69140000 0.69280000 0.68890000 0.69370000 0.68784945 0.00591895 46198 1145750400 2006.04.23 00:00 0.69250000 0.69170000 0.69050000 0.69850000 0.68821617 0.00504921 23976 1146355200 2006.04.30 00:00 0.69220000 0.68500000 0.68330000 0.69280000 0.68790987 0.00456178 29169 1146960000 2006.05.07 00:00 0.68420000 0.68210000 0.67970000 0.68760000 0.68735655 0.00468228 28433 1147564800 2006.05.14 00:00 0.68290000 0.68010000 0.67520000 0.68290000 0.68666545 0.00498453 42600 1148169600 2006.05.21 00:00 0.67980000 0.68540000 0.67780000 0.68670000 0.68654493 0.00500630 28881 1148774400 2006.05.28 00:00 0.68530000 0.68610000 0.68230000 0.68820000 0.68650256 0.00496133 24378 1149379200 2006.06.04 00:00 0.68670000 0.68670000 0.68490000 0.69140000 0.68652136 0.00494958 80779 1149984000 2006.06.11 00:00 0.68590000 0.68330000 0.68150000 0.68650000 0.68621456 0.00504107 83152 1150588800 2006.06.18 00:00 0.68310000 0.68810000 0.68090000 0.68900000 0.68639413 0.00493417 75875 1151193600 2006.06.25 00:00 0.68780000 0.69170000 0.68720000 0.69490000 0.68689945 0.00483196 77985 1151798400 2006.07.02 00:00 0.69200000 0.69240000 0.69130000 0.69640000 0.68742331 0.00483114 18752 1152403200 2006.07.09 00:00 0.69250000 0.68820000 0.68740000 0.69380000 0.68749728 0.00455702 18240 1153008000 2006.07.16 00:00 0.68840000 0.68300000 0.68170000 0.68950000 0.68706897 0.00478615 21754 1153612800 2006.07.23 00:00 0.68350000 0.68440000 0.68090000 0.68650000 0.68681478 0.00484970 18825 1154217600 2006.07.30 00:00 0.68500000 0.67480000 0.67440000 0.68560000 0.68567052 0.00555295 20017 1154822400 2006.08.06 00:00 0.67490000 0.67310000 0.67170000 0.67730000 0.68447333 0.00641630 22542 1155427200 2006.08.13 00:00 0.67260000 0.68170000 0.67220000 0.68230000 0.68420920 0.00585027 19764 1156032000 2006.08.20 00:00 0.68190000 0.67600000 0.67470000 0.68300000 0.68342737 0.00589093 35429 1156636800 2006.08.27 00:00 0.67620000 0.67350000 0.67210000 0.67710000 0.68248191 0.00618686 78190 1157241600 2006.09.03 00:00 0.67390000 0.67970000 0.67330000 0.68100000 0.68221696 0.00581990 75302 1157846400 2006.09.10 00:00 0.67930000 0.67310000 0.67260000 0.68210000 0.68134868 0.00588535 91104 1158451200 2006.09.17 00:00 0.67300000 0.67280000 0.67020000 0.67680000 0.68053452 0.00624810 106091 1159056000 2006.09.24 00:00 0.67320000 0.67740000 0.66840000 0.67950000 0.68023600 0.00633386 45395 1159660800 2006.10.01 00:00 0.67620000 0.67320000 0.67110000 0.67850000 0.67956590 0.00666133 19746 1160265600 2006.10.08 00:00 0.67360000 0.67380000 0.67270000 0.67710000 0.67901677 0.00676949 62316 1160870400 2006.10.15 00:00 0.67380000 0.66990000 0.66880000 0.67480000 0.67814850 0.00704674 77729 1161475200 2006.10.22 00:00 0.67000000 0.67140000 0.66910000 0.67250000 0.67750579 0.00706267 70891 1162080000 2006.10.29 00:00 0.67150000 0.66910000 0.66680000 0.67180000 0.67670524 0.00733158 76018 1162684800 2006.11.05 00:00 0.66870000 0.67230000 0.66820000 0.67430000 0.67628569 0.00700972 79145 1163289600 2006.11.12 00:00 0.67250000 0.67690000 0.67170000 0.67990000 0.67634420 0.00610034 45025 1163894400 2006.11.19 00:00 0.67690000 0.67800000 0.67420000 0.67840000 0.67650189 0.00495570 25242 1164499200 2006.11.26 00:00 0.67650000 0.67370000 0.67150000 0.67890000 0.67623505 0.00419369 35853 1165104000 2006.12.03 00:00 0.67460000 0.67600000 0.67190000 0.67930000 0.67621266 0.00390494 55099 1165708800 2006.12.10 00:00 0.67530000 0.67040000 0.66890000 0.67860000 0.67565907 0.00343793 65607 1166313600 2006.12.17 00:00 0.67000000 0.67030000 0.66910000 0.67320000 0.67514869 0.00345004 48738 1166918400 2006.12.24 00:00 0.67000000 0.67360000 0.66940000 0.67400000 0.67500119 0.00339662 15701 1167523200 2006.12.31 00:00 0.67350000 0.67350000 0.67220000 0.67600000 0.67485822 0.00301048 14433 1168128000 2007.01.07 00:00 0.67390000 0.65940000 0.65910000 0.67410000 0.67338601 0.00416500 22121 1168732800 2007.01.14 00:00 0.65950000 0.65660000 0.65510000 0.66040000 0.67178734 0.00545299 15327 1169337600 2007.01.21 00:00 0.65650000 0.65900000 0.65340000 0.66020000 0.67056950 0.00586469 14503 1169942400 2007.01.28 00:00 0.65890000 0.65890000 0.65800000 0.66410000 0.66945812 0.00644528 15728 1170547200 2007.02.04 00:00 0.65900000 0.66650000 0.65710000 0.66810000 0.66917639 0.00646549 12256 1171152000 2007.02.11 00:00 0.66660000 0.67340000 0.66460000 0.67370000 0.66957864 0.00624318 12822 1171756800 2007.02.18 00:00 0.67290000 0.67030000 0.66880000 0.67550000 0.66964734 0.00619213 11501 1172361600 2007.02.25 00:00 0.67040000 0.67860000 0.66980000 0.67870000 0.67049998 0.00646537 15093 1172966400 2007.03.04 00:00 0.67900000 0.67850000 0.67750000 0.68400000 0.67126188 0.00677036 17649 1173571200 2007.03.11 00:00 0.67830000 0.68540000 0.67680000 0.68650000 0.67260837 0.00763515 17727 1174176000 2007.03.18 00:00 0.68570000 0.67700000 0.67650000 0.68650000 0.67302662 0.00773418 17854 1174780800 2007.03.25 00:00 0.67710000 0.67860000 0.67520000 0.68120000 0.67355742 0.00793742 14685 1175385600 2007.04.01 00:00 0.67900000 0.68050000 0.67450000 0.68160000 0.67421862 0.00821399 10993 1175990400 2007.04.08 00:00 0.68030000 0.68090000 0.67750000 0.68220000 0.67485494 0.00849383 12186 1176595200 2007.04.15 00:00 0.68090000 0.67830000 0.67500000 0.68280000 0.67518304 0.00862936 14408 1177200000 2007.04.22 00:00 0.67830000 0.68290000 0.67730000 0.68420000 0.67591799 0.00903897 12362 1177804800 2007.04.29 00:00 0.68280000 0.68200000 0.67980000 0.68360000 0.67649723 0.00924677 13853 1178409600 2007.05.06 00:00 0.68190000 0.68250000 0.67810000 0.68280000 0.67706892 0.00942189 11151 1179014400 2007.05.13 00:00 0.68260000 0.68390000 0.68200000 0.68570000 0.67771950 0.00972029 10032 1179619200 2007.05.20 00:00 0.68430000 0.67750000 0.67560000 0.68510000 0.67769859 0.00966766 9139 1180224000 2007.05.27 00:00 0.67750000 0.67810000 0.67670000 0.68100000 0.67773682 0.00876936 8806 1180828800 2007.06.03 00:00 0.67810000 0.67910000 0.67670000 0.68070000 0.67786665 0.00741415 12753 1181433600 2007.06.10 00:00 0.67910000 0.67730000 0.67290000 0.67930000 0.67781268 0.00609529 10365 1182038400 2007.06.17 00:00 0.67690000 0.67360000 0.67120000 0.67750000 0.67741148 0.00454568 8452 1182643200 2007.06.24 00:00 0.67370000 0.67390000 0.67070000 0.67490000 0.67707705 0.00403033 10296 1183248000 2007.07.01 00:00 0.67410000 0.67740000 0.67320000 0.67780000 0.67710781 0.00393278 10538 1183852800 2007.07.08 00:00 0.67760000 0.67770000 0.67500000 0.67970000 0.67716421 0.00359665 11368 1184457600 2007.07.15 00:00 0.67780000 0.67270000 0.67130000 0.67780000 0.67673904 0.00393415 9339 1185062400 2007.07.22 00:00 0.67280000 0.67330000 0.66780000 0.67410000 0.67641152 0.00415449 12254 1185667200 2007.07.29 00:00 0.67290000 0.67530000 0.67200000 0.67680000 0.67630566 0.00369539 13234 1186272000 2007.08.05 00:00 0.67680000 0.67690000 0.67430000 0.68160000 0.67636226 0.00366705 16192 1186876800 2007.08.12 00:00 0.67700000 0.68060000 0.67450000 0.68150000 0.67676586 0.00357185 23410 1187481600 2007.08.19 00:00 0.68050000 0.67870000 0.67560000 0.68260000 0.67695006 0.00343211 15981 1188086400 2007.08.26 00:00 0.67900000 0.67550000 0.67510000 0.68070000 0.67681196 0.00337265 15100 1188691200 2007.09.02 00:00 0.67540000 0.67860000 0.67370000 0.67970000 0.67698225 0.00333030 12294 1189296000 2007.09.09 00:00 0.67890000 0.69140000 0.67810000 0.69140000 0.67835537 0.00424265 16326 1189900800 2007.09.16 00:00 0.69130000 0.69740000 0.69040000 0.70180000 0.68016914 0.00601400 16114 1190505600 2007.09.23 00:00 0.69710000 0.69690000 0.69520000 0.70270000 0.68176256 0.00732393 13288 1191110400 2007.09.30 00:00 0.69760000 0.69210000 0.69100000 0.69790000 0.68274708 0.00792468 12351 1191715200 2007.10.07 00:00 0.69240000 0.69710000 0.68930000 0.70070000 0.68411402 0.00882480 11727 1192320000 2007.10.14 00:00 0.69650000 0.69680000 0.69470000 0.70010000 0.68532221 0.00950818 13962 1192924800 2007.10.21 00:00 0.69750000 0.70090000 0.69360000 0.70150000 0.68680581 0.01044444 14693 1193529600 2007.10.28 00:00 0.70150000 0.69460000 0.69190000 0.70180000 0.68754811 0.01059332 14878 1194134400 2007.11.04 00:00 0.69470000 0.70150000 0.69350000 0.70240000 0.68887686 0.01093275 17824 1194739200 2007.11.11 00:00 0.70330000 0.71360000 0.70070000 0.71700000 0.69123145 0.01229369 21895 1195344000 2007.11.18 00:00 0.71410000 0.71990000 0.71250000 0.72150000 0.69396179 0.01411254 19170 1195948800 2007.11.25 00:00 0.71930000 0.71140000 0.71090000 0.71950000 0.69562257 0.01459035 19452 1196553600 2007.12.02 00:00 0.71240000 0.72120000 0.70880000 0.72380000 0.69805851 0.01531959 22282 1197158400 2007.12.09 00:00 0.72160000 0.71490000 0.71390000 0.72180000 0.69966247 0.01510472 20120 1197763200 2007.12.16 00:00 0.71420000 0.72420000 0.71120000 0.72550000 0.70199937 0.01551871 20731 1198368000 2007.12.23 00:00 0.72460000 0.73820000 0.72420000 0.73880000 0.70544705 0.01708031 10046 1198972800 2007.12.30 00:00 0.73720000 0.74810000 0.73190000 0.74920000 0.70950924 0.01935998 15854 1199577600 2008.01.06 00:00 0.74700000 0.75510000 0.74200000 0.75850000 0.71385121 0.02142782 21608 1200182400 2008.01.13 00:00 0.75490000 0.74780000 0.74150000 0.76120000 0.71708443 0.02156645 27682 1200787200 2008.01.20 00:00 0.74580000 0.74020000 0.73960000 0.74900000 0.71928592 0.02076230 30844 1201392000 2008.01.27 00:00 0.73980000 0.75250000 0.73910000 0.75430000 0.72244916 0.02154299 25708 1201996800 2008.02.03 00:00 0.75310000 0.74570000 0.74240000 0.75430000 0.72466353 0.02174156 25030 1202601600 2008.02.10 00:00 0.74590000 0.74860000 0.74030000 0.75080000 0.72694319 0.02178487 21007 1203206400 2008.02.17 00:00 0.74950000 0.75390000 0.74780000 0.75800000 0.72951051 0.02144887 22654 1203811200 2008.02.24 00:00 0.75330000 0.76400000 0.75140000 0.76770000 0.73279522 0.02183686 25753 1204416000 2008.03.02 00:00 0.76390000 0.76160000 0.76000000 0.76920000 0.73553853 0.02145996 32895 1205020800 2008.03.09 00:00 0.76230000 0.77490000 0.75950000 0.77550000 0.73928724 0.02200311 30663 1205625600 2008.03.16 00:00 0.77690000 0.77880000 0.77620000 0.79120000 0.74305036 0.02156595 39343 1206230400 2008.03.23 00:00 0.77890000 0.79260000 0.77450000 0.79290000 0.74776938 0.02240530 34031 1206835200 2008.03.30 00:00 0.79170000 0.78920000 0.78210000 0.79810000 0.75171515 0.02311272 31749 1207440000 2008.04.06 00:00 0.78830000 0.80250000 0.78660000 0.80370000 0.75655180 0.02491777 28464 1208044800 2008.04.13 00:00 0.79850000 0.79240000 0.78750000 0.80970000 0.75996592 0.02428223 34330 1208649600 2008.04.20 00:00 0.79150000 0.78620000 0.78500000 0.80490000 0.76246440 0.02349727 35737 1209254400 2008.04.27 00:00 0.78640000 0.78090000 0.77650000 0.79460000 0.76422017 0.02131065 27121 1209859200 2008.05.04 00:00 0.78220000 0.79280000 0.78160000 0.79400000 0.76694206 0.02013818 25828 1210464000 2008.05.11 00:00 0.79200000 0.79740000 0.78760000 0.79860000 0.76984282 0.01999476 31419 1211068800 2008.05.18 00:00 0.79670000 0.79650000 0.79250000 0.80330000 0.77238160 0.02009285 28519 1211673600 2008.05.25 00:00 0.79620000 0.78530000 0.78320000 0.79830000 0.77361192 0.01985442 28554 1212278400 2008.06.01 00:00 0.78890000 0.80050000 0.78540000 0.80060000 0.77617269 0.01967576 30415 1212883200 2008.06.08 00:00 0.80160000 0.78880000 0.78690000 0.80330000 0.77737529 0.01801218 33598 1213488000 2008.06.15 00:00 0.78990000 0.79040000 0.78470000 0.79540000 0.77861574 0.01715098 29126 1214092800 2008.06.22 00:00 0.79100000 0.79150000 0.78900000 0.79500000 0.77984281 0.01542563 23828 1214697600 2008.06.29 00:00 0.79100000 0.79180000 0.78690000 0.80010000 0.78098159 0.01358226 26875 1215302400 2008.07.06 00:00 0.79170000 0.80140000 0.79020000 0.80170000 0.78292620 0.01205136 29199 1215907200 2008.07.13 00:00 0.80180000 0.79260000 0.79070000 0.80210000 0.78384752 0.01099614 27538 1216512000 2008.07.20 00:00 0.79280000 0.78860000 0.78390000 0.79730000 0.78430013 0.00955242 28098 1217116800 2008.07.27 00:00 0.78850000 0.78740000 0.78450000 0.79310000 0.78459536 0.00912239 29101 1217721600 2008.08.03 00:00 0.78830000 0.78200000 0.78130000 0.79450000 0.78434818 0.00923957 29422 1218326400 2008.08.10 00:00 0.78070000 0.78760000 0.77940000 0.79900000 0.78465788 0.00884816 38408 1218931200 2008.08.17 00:00 0.78720000 0.79800000 0.78700000 0.79870000 0.78592856 0.00835469 36404 1219536000 2008.08.24 00:00 0.79870000 0.80480000 0.79380000 0.80750000 0.78772584 0.00747262 35587 1220140800 2008.08.31 00:00 0.80950000 0.80680000 0.80540000 0.81860000 0.78954242 0.00765880 44275 1220745600 2008.09.07 00:00 0.80580000 0.79220000 0.79120000 0.80760000 0.78979553 0.00753883 52905 1221350400 2008.09.14 00:00 0.79430000 0.78850000 0.78480000 0.80070000 0.78967214 0.00733674 76916 1221955200 2008.09.21 00:00 0.79000000 0.79320000 0.78840000 0.79790000 0.79000813 0.00718745 55713 1222560000 2008.09.28 00:00 0.79250000 0.77760000 0.77520000 0.80290000 0.78882640 0.00796114 65494 1223164800 2008.10.05 00:00 0.77280000 0.78640000 0.77010000 0.80690000 0.78859532 0.00788313 85329 1223769600 2008.10.12 00:00 0.79130000 0.77440000 0.77350000 0.79810000 0.78724338 0.00897854 79473 1224374400 2008.10.19 00:00 0.77580000 0.79140000 0.76930000 0.81950000 0.78763925 0.00836993 90182 1224979200 2008.10.26 00:00 0.79410000 0.79170000 0.78090000 0.81230000 0.78802599 0.00827216 112989 1225584000 2008.11.02 00:00 0.79250000 0.81420000 0.78400000 0.81920000 0.79051875 0.00939567 93757 1226188800 2008.11.09 00:00 0.81050000 0.85730000 0.81040000 0.86620000 0.79687887 0.01701885 99191 1226793600 2008.11.16 00:00 0.85530000 0.84590000 0.83340000 0.85680000 0.80154755 0.02046704 94433 1227398400 2008.11.23 00:00 0.84370000 0.82410000 0.82340000 0.85680000 0.80369540 0.02142140 80928 1228003200 2008.11.30 00:00 0.82710000 0.86260000 0.82430000 0.87250000 0.80930536 0.02585452 79320 1228608000 2008.12.07 00:00 0.86330000 0.89460000 0.85780000 0.89970000 0.81742866 0.03312712 84253 1229212800 2008.12.14 00:00 0.89380000 0.93290000 0.88840000 0.95540000 0.82842593 0.04343432 111173 1229817600 2008.12.21 00:00 0.93130000 0.95920000 0.92990000 0.95970000 0.84088061 0.05380517 47820 1230422400 2008.12.28 00:00 0.95900000 0.95510000 0.94350000 0.98020000 0.85175864 0.06086904 60657 1231027200 2009.01.04 00:00 0.95580000 0.88520000 0.88350000 0.96310000 0.85494353 0.06100176 98778 1231632000 2009.01.11 00:00 0.88970000 0.90090000 0.88420000 0.91260000 0.85932034 0.06193621 102587 1232236800 2009.01.18 00:00 0.89900000 0.94040000 0.89610000 0.94690000 0.86704221 0.06523268 115513 1232841600 2009.01.25 00:00 0.94400000 0.88320000 0.88310000 0.95170000 0.86858105 0.06351424 101411 1233446400 2009.02.01 00:00 0.88200000 0.87270000 0.86610000 0.90820000 0.86897333 0.06101951 92102 1234051200 2009.02.08 00:00 0.87650000 0.89460000 0.86340000 0.90710000 0.87141397 0.05922887 94735 1234656000 2009.02.15 00:00 0.89920000 0.88950000 0.87700000 0.90090000 0.87313645 0.05567518 94555 1235260800 2009.02.22 00:00 0.88920000 0.88520000 0.87260000 0.89790000 0.87428536 0.05227847 92434 1235865600 2009.03.01 00:00 0.88350000 0.89790000 0.88080000 0.90090000 0.87653437 0.04739444 86617 1236470400 2009.03.08 00:00 0.89800000 0.92360000 0.89480000 0.93170000 0.88101681 0.04397677 92431 1237075200 2009.03.15 00:00 0.92230000 0.93920000 0.91440000 0.94960000 0.88655807 0.04003985 89338 1237680000 2009.03.22 00:00 0.94140000 0.92970000 0.91560000 0.94290000 0.89066682 0.03676485 85847 1238284800 2009.03.29 00:00 0.92780000 0.90920000 0.90370000 0.93390000 0.89243189 0.03576021 79641 1238889600 2009.04.05 00:00 0.90950000 0.89860000 0.89510000 0.91120000 0.89301933 0.03404823 61149 1239494400 2009.04.12 00:00 0.90050000 0.88090000 0.87850000 0.90200000 0.89186510 0.03101910 63719 1240099200 2009.04.19 00:00 0.88210000 0.90330000 0.87930000 0.90800000 0.89295414 0.02983641 72835 1240704000 2009.04.26 00:00 0.90270000 0.88940000 0.88800000 0.90530000 0.89261565 0.03002282 76974 1241308800 2009.05.03 00:00 0.88960000 0.89410000 0.87610000 0.89730000 0.89275702 0.02857282 72370 1241913600 2009.05.10 00:00 0.89570000 0.88920000 0.88780000 0.90350000 0.89241826 0.02456470 74021 1242518400 2009.05.17 00:00 0.88870000 0.87990000 0.87200000 0.88920000 0.89122604 0.02080201 74275 1243123200 2009.05.24 00:00 0.88090000 0.87430000 0.86520000 0.88200000 0.88961404 0.02173056 66468 1243728000 2009.05.31 00:00 0.87310000 0.87380000 0.85730000 0.88650000 0.88810794 0.02245394 80388 1244332800 2009.06.07 00:00 0.87530000 0.85180000 0.84800000 0.87930000 0.88465004 0.02189050 69841 1244937600 2009.06.14 00:00 0.85130000 0.84500000 0.84200000 0.86020000 0.88087384 0.02491244 66706 1245542400 2009.06.21 00:00 0.84480000 0.85110000 0.83990000 0.85970000 0.87803824 0.02686066 72550 1246147200 2009.06.28 00:00 0.85100000 0.85600000 0.84330000 0.86270000 0.87593936 0.02790419 55966 1246752000 2009.07.05 00:00 0.85500000 0.86040000 0.85350000 0.86690000 0.87445942 0.02855444 58190 1247356800 2009.07.12 00:00 0.86020000 0.86260000 0.85450000 0.86970000 0.87332995 0.02903164 53030 1247961600 2009.07.19 00:00 0.86340000 0.86500000 0.85720000 0.86890000 0.87253662 0.02886954 48921 1248566400 2009.07.26 00:00 0.86350000 0.85290000 0.85010000 0.86840000 0.87066647 0.02747665 49640 1249171200 2009.08.02 00:00 0.85310000 0.84910000 0.84530000 0.85910000 0.86861252 0.02384844 51519 1249776000 2009.08.09 00:00 0.85030000 0.85810000 0.84900000 0.86520000 0.86761133 0.01989838 47368 1250380800 2009.08.16 00:00 0.85900000 0.86930000 0.85210000 0.86970000 0.86777215 0.01757236 48704 1250985600 2009.08.23 00:00 0.86830000 0.87850000 0.86560000 0.88370000 0.86879385 0.01628124 47286 1251590400 2009.08.30 00:00 0.87930000 0.87210000 0.87030000 0.88330000 0.86910872 0.01607470 43110 1252195200 2009.09.06 00:00 0.87230000 0.87450000 0.87160000 0.88260000 0.86962218 0.01426400 39358 1252800000 2009.09.13 00:00 0.87470000 0.90530000 0.87390000 0.90550000 0.87302007 0.01640424 48137 1253404800 2009.09.20 00:00 0.90620000 0.92060000 0.89820000 0.92170000 0.87755149 0.02031589 53987 1254009600 2009.09.27 00:00 0.92070000 0.91540000 0.90760000 0.92990000 0.88115611 0.02322394 57772 1254614400 2009.10.04 00:00 0.91600000 0.92800000 0.91380000 0.92900000 0.88561743 0.02720243 41426 1255219200 2009.10.11 00:00 0.92940000 0.91050000 0.90920000 0.94100000 0.88798720 0.02864371 51167 1255824000 2009.10.18 00:00 0.91410000 0.91940000 0.89950000 0.92140000 0.89097890 0.03054099 47164 1256428800 2009.10.25 00:00 0.92020000 0.89640000 0.89100000 0.92380000 0.89149519 0.02948867 57370 1257033600 2009.11.01 00:00 0.89690000 0.89360000 0.89180000 0.90590000 0.89169565 0.02766919 50905 1257638400 2009.11.08 00:00 0.89310000 0.89360000 0.88950000 0.90630000 0.89187702 0.02619477 45936 1258243200 2009.11.15 00:00 0.89300000 0.89990000 0.88320000 0.90170000 0.89264111 0.02518321 50004 1258848000 2009.11.22 00:00 0.90010000 0.90830000 0.89760000 0.91320000 0.89413243 0.02466967 54871 1259452800 2009.11.29 00:00 0.90940000 0.90230000 0.89890000 0.91520000 0.89491030 0.02383803 45342 1260057600 2009.12.06 00:00 0.90410000 0.90040000 0.89780000 0.90930000 0.89543313 0.02297640 47181 1260662400 2009.12.13 00:00 0.89970000 0.88780000 0.88500000 0.90470000 0.89470616 0.02095341 45503 1261267200 2009.12.20 00:00 0.88760000 0.90040000 0.88600000 0.90170000 0.89524843 0.01829700 28938 1261872000 2009.12.27 00:00 0.89980000 0.88560000 0.88550000 0.90530000 0.89432953 0.01662860 24197 1262476800 2010.01.03 00:00 0.88760000 0.89920000 0.88550000 0.90240000 0.89479339 0.01554694 47173 1263081600 2010.01.10 00:00 0.90020000 0.88420000 0.88080000 0.90270000 0.89378449 0.01566257 32651 1263686400 2010.01.17 00:00 0.88240000 0.87740000 0.86490000 0.88310000 0.89222407 0.01604673 44392 1264291200 2010.01.24 00:00 0.87880000 0.86720000 0.86010000 0.87930000 0.88984082 0.01774181 42882 1264896000 2010.01.31 00:00 0.86920000 0.87400000 0.86810000 0.87670000 0.88833217 0.01851749 51851 1265500800 2010.02.07 00:00 0.87600000 0.86880000 0.86560000 0.88400000 0.88647196 0.01845227 46173 1266105600 2010.02.14 00:00 0.86860000 0.87940000 0.86620000 0.87940000 0.88579844 0.01764928 39407 1266710400 2010.02.21 00:00 0.88090000 0.89270000 0.87490000 0.89710000 0.88645574 0.01473218 46000 1267315200 2010.02.28 00:00 0.89870000 0.89920000 0.89650000 0.91480000 0.88766947 0.01362000 51444 1267920000 2010.03.07 00:00 0.90060000 0.90600000 0.89930000 0.91320000 0.88941524 0.01200046 40241 1268524800 2010.03.14 00:00 0.90760000 0.90120000 0.89130000 0.91280000 0.89053760 0.01208649 38622 1269129600 2010.03.21 00:00 0.90090000 0.90020000 0.88770000 0.90430000 0.89145783 0.01222949 44410 1269734400 2010.03.28 00:00 0.90280000 0.88700000 0.88400000 0.90330000 0.89103327 0.01225427 36006 1270339200 2010.04.04 00:00 0.88280000 0.87720000 0.87040000 0.88580000 0.88971582 0.01243461 37031 1270944000 2010.04.11 00:00 0.88350000 0.87750000 0.87440000 0.88630000 0.88855241 0.01196116 41126 1271548800 2010.04.18 00:00 0.88150000 0.86950000 0.86060000 0.88410000 0.88673789 0.01218616 41893 1272153600 2010.04.25 00:00 0.86710000 0.87010000 0.86010000 0.87310000 0.88515333 0.01227774 44627 1272758400 2010.05.02 00:00 0.87080000 0.85880000 0.84250000 0.88060000 0.88264349 0.01358393 69617 1273363200 2010.05.09 00:00 0.86790000 0.85150000 0.84420000 0.87480000 0.87967744 0.01477463 80662 1273968000 2010.05.16 00:00 0.85020000 0.86770000 0.84900000 0.87720000 0.87853673 0.01505821 94532 1274572800 2010.05.23 00:00 0.86670000 0.84830000 0.84200000 0.86720000 0.87565704 0.01599096 75193 1275177600 2010.05.30 00:00 0.85090000 0.82650000 0.82490000 0.85220000 0.87097542 0.01971653 59652 1275782400 2010.06.06 00:00 0.82750000 0.83220000 0.82080000 0.83350000 0.86728252 0.02210427 63828 1276387200 2010.06.13 00:00 0.83190000 0.83450000 0.82600000 0.83800000 0.86416038 0.02400025 51392 1276992000 2010.06.20 00:00 0.83790000 0.82210000 0.81780000 0.83840000 0.86015463 0.02665704 53054 1277596800 2010.06.27 00:00 0.82150000 0.82560000 0.80660000 0.82970000 0.85686371 0.02860481 48992 1278201600 2010.07.04 00:00 0.82610000 0.83880000 0.82500000 0.83960000 0.85514336 0.02894485 39645 1278806400 2010.07.11 00:00 0.83780000 0.84470000 0.83140000 0.84600000 0.85414875 0.02805748 45994 1279411200 2010.07.18 00:00 0.84450000 0.83720000 0.83160000 0.85300000 0.85253459 0.02679221 45017 1280016000 2010.07.25 00:00 0.83580000 0.83020000 0.83010000 0.84140000 0.85040748 0.02479959 42217 1280620800 2010.08.01 00:00 0.83130000 0.83240000 0.82500000 0.83360000 0.84869248 0.02256703 36622 1281225600 2010.08.08 00:00 0.83260000 0.81750000 0.81710000 0.83580000 0.84572177 0.02065914 40951 1281830400 2010.08.15 00:00 0.81760000 0.81780000 0.81690000 0.82780000 0.84306255 0.01945579 46854 1282435200 2010.08.22 00:00 0.81770000 0.82040000 0.81380000 0.82320000 0.84090422 0.01850422 41989 1283040000 2010.08.29 00:00 0.82140000 0.83350000 0.81580000 0.83460000 0.84019905 0.01661166 38208 1283644800 2010.09.05 00:00 0.83500000 0.82730000 0.81980000 0.83870000 0.83897057 0.01531771 42666 1284249600 2010.09.12 00:00 0.82800000 0.83430000 0.82670000 0.84010000 0.83852576 0.01356444 43816 1284854400 2010.09.19 00:00 0.83410000 0.85220000 0.83300000 0.85760000 0.83982806 0.01357794 44506 1285459200 2010.09.26 00:00 0.85230000 0.87000000 0.84650000 0.87030000 0.84270158 0.01597740 48200 1286064000 2010.10.03 00:00 0.87330000 0.87270000 0.86250000 0.88030000 0.84555857 0.01777627 45997 1286668800 2010.10.10 00:00 0.87710000 0.87400000 0.86970000 0.88380000 0.84826728 0.02021662 48976 1287273600 2010.10.17 00:00 0.87540000 0.88810000 0.87030000 0.89060000 0.85206087 0.02322464 57939 1287878400 2010.10.24 00:00 0.89100000 0.86840000 0.86680000 0.89400000 0.85361698 0.02380080 51773 1288483200 2010.10.31 00:00 0.86990000 0.86680000 0.86500000 0.88160000 0.85487251 0.02415311 52682 1289088000 2010.11.07 00:00 0.86810000 0.84840000 0.84480000 0.86900000 0.85425608 0.02280335 57962 1289692800 2010.11.14 00:00 0.84860000 0.85580000 0.84520000 0.85680000 0.85440312 0.02193966 49667 1290297600 2010.11.21 00:00 0.85830000 0.84950000 0.84180000 0.85940000 0.85393615 0.02153457 52823 1290902400 2010.11.28 00:00 0.85160000 0.85010000 0.83330000 0.85240000 0.85357081 0.02134279 59014 1291507200 2010.12.05 00:00 0.84900000 0.83650000 0.83540000 0.85090000 0.85194501 0.02095047 50166 1292112000 2010.12.12 00:00 0.83510000 0.84940000 0.83470000 0.85510000 0.85170263 0.02034388 46813 1292716800 2010.12.19 00:00 0.84970000 0.84950000 0.84440000 0.85240000 0.85149286 0.01986059 35737 1293321600 2010.12.26 00:00 0.84910000 0.85720000 0.84780000 0.86470000 0.85203640 0.01841260 37374 1293926400 2011.01.02 00:00 0.85710000 0.83010000 0.82970000 0.86440000 0.84994721 0.01753506 255486 1294531200 2011.01.09 00:00 0.82930000 0.84220000 0.82830000 0.84960000 0.84920938 0.01647973 289979 1295136000 2011.01.16 00:00 0.84340000 0.85040000 0.83280000 0.85270000 0.84932278 0.01607234 292870 1295740800 2011.01.23 00:00 0.85200000 0.85770000 0.84900000 0.86700000 0.85012061 0.01512922 387433 1296345600 2011.01.30 00:00 0.85710000 0.84380000 0.84210000 0.86170000 0.84951864 0.01501277 337547 1296950400 2011.02.06 00:00 0.84210000 0.84630000 0.83870000 0.85280000 0.84921211 0.01513961 315176 1297555200 2011.02.13 00:00 0.84470000 0.84280000 0.83540000 0.84590000 0.84860143 0.01469214 298660 1298160000 2011.02.20 00:00 0.84240000 0.85330000 0.83820000 0.85920000 0.84904891 0.01357115 293015 1298764800 2011.02.27 00:00 0.85360000 0.85930000 0.84580000 0.86050000 0.85002521 0.01236716 280799 1299369600 2011.03.06 00:00 0.85930000 0.86420000 0.85320000 0.86540000 0.85137519 0.00945883 279386 1299974400 2011.03.13 00:00 0.86780000 0.87320000 0.86240000 0.87600000 0.85345374 0.01016476 390152 1300579200 2011.03.20 00:00 0.87400000 0.87850000 0.86530000 0.88130000 0.85583910 0.01178290 308456 1301184000 2011.03.27 00:00 0.87720000 0.88240000 0.87510000 0.88520000 0.85836871 0.01374846 336860 1301788800 2011.04.03 00:00 0.88310000 0.88330000 0.87130000 0.88390000 0.86074312 0.01553947 329941 1302393600 2011.04.10 00:00 0.88330000 0.88510000 0.87910000 0.89220000 0.86306282 0.01698984 377821 1302998400 2011.04.17 00:00 0.88330000 0.88060000 0.87400000 0.88770000 0.86473303 0.01773030 306819 1303603200 2011.04.24 00:00 0.88050000 0.88650000 0.87960000 0.89350000 0.86680607 0.01785620 320068 1304208000 2011.05.01 00:00 0.88610000 0.87510000 0.87470000 0.90410000 0.86759597 0.01775480 523333 1304812800 2011.05.08 00:00 0.87760000 0.87130000 0.86720000 0.88170000 0.86794874 0.01740105 447677 1305417600 2011.05.15 00:00 0.86900000 0.87220000 0.86810000 0.88440000 0.86835362 0.01735954 462567 1306022400 2011.05.22 00:00 0.87030000 0.86700000 0.86110000 0.87520000 0.86822470 0.01508728 470249 1306627200 2011.05.29 00:00 0.86760000 0.89090000 0.86550000 0.89230000 0.87038425 0.01497539 395376 1307232000 2011.06.05 00:00 0.88990000 0.88390000 0.88280000 0.89750000 0.87167147 0.01471083 407163 1307836800 2011.06.12 00:00 0.88210000 0.88320000 0.87200000 0.88540000 0.87276942 0.01468520 429088 1308441600 2011.06.19 00:00 0.88330000 0.88910000 0.87900000 0.89520000 0.87432472 0.01369141 398180 1309046400 2011.06.26 00:00 0.88880000 0.90370000 0.88580000 0.90830000 0.87712236 0.01371923 410850 1309651200 2011.07.03 00:00 0.90450000 0.88830000 0.88640000 0.90680000 0.87818690 0.01156054 392929 1310256000 2011.07.10 00:00 0.88660000 0.87670000 0.87440000 0.88910000 0.87804529 0.01016092 512518 1310860800 2011.07.17 00:00 0.87560000 0.87970000 0.87040000 0.88540000 0.87820288 0.00921878 458427 1311465600 2011.07.24 00:00 0.88060000 0.87630000 0.87340000 0.88830000 0.87802165 0.00874851 450952 1312070400 2011.07.31 00:00 0.87520000 0.87100000 0.86420000 0.88040000 0.87735293 0.00908795 570713 1312675200 2011.08.07 00:00 0.87290000 0.87490000 0.86600000 0.88850000 0.87711931 0.00919850 402326 1313280000 2011.08.14 00:00 0.87650000 0.87420000 0.86530000 0.88300000 0.87684128 0.00925661 451303 1313884800 2011.08.21 00:00 0.87230000 0.88560000 0.86950000 0.88660000 0.87767545 0.00903242 349100 1314489600 2011.08.28 00:00 0.88660000 0.87630000 0.87460000 0.88840000 0.87754445 0.00892381 392128 1315094400 2011.09.04 00:00 0.87650000 0.85980000 0.85970000 0.88410000 0.87585450 0.01018084 484169 1315699200 2011.09.11 00:00 0.85790000 0.87350000 0.85290000 0.87890000 0.87563027 0.00997786 547796 1316304000 2011.09.18 00:00 0.87070000 0.87310000 0.86700000 0.87950000 0.87538929 0.01006587 579951 1316908800 2011.09.25 00:00 0.87290000 0.85880000 0.85790000 0.87470000 0.87380936 0.01116724 598664 1317513600 2011.10.02 00:00 0.85800000 0.85970000 0.85290000 0.87340000 0.87246561 0.01206971 593634 1318118400 2011.10.09 00:00 0.86040000 0.87720000 0.86020000 0.87870000 0.87291650 0.01186180 509419 1318723200 2011.10.16 00:00 0.87540000 0.87050000 0.86690000 0.87960000 0.87268636 0.01125402 521324 1319328000 2011.10.23 00:00 0.86870000 0.87690000 0.86710000 0.88300000 0.87308766 0.01088181 502297 1319932800 2011.10.30 00:00 0.87710000 0.86010000 0.85470000 0.87840000 0.87185074 0.01134299 405027 1320537600 2011.11.06 00:00 0.86040000 0.85550000 0.84850000 0.86090000 0.87029353 0.01161876 315906 1321142400 2011.11.13 00:00 0.85780000 0.85490000 0.85180000 0.86010000 0.86882748 0.00978287 334552 1321747200 2011.11.20 00:00 0.85520000 0.85740000 0.85440000 0.86640000 0.86773914 0.00928180 285076 1322352000 2011.11.27 00:00 0.85980000 0.85860000 0.85200000 0.86190000 0.86686875 0.00942038 375992 1322956800 2011.12.04 00:00 0.85960000 0.85400000 0.84950000 0.86130000 0.86564315 0.00957250 469480 1323561600 2011.12.11 00:00 0.85450000 0.83890000 0.83720000 0.85530000 0.86309619 0.01130049 416005 1324166400 2011.12.18 00:00 0.83880000 0.83620000 0.83020000 0.84160000 0.86053465 0.01307443 362835 1324771200 2011.12.25 00:00 0.83350000 0.83290000 0.83270000 0.84210000 0.85790277 0.01455656 257324 1325376000 2012.01.01 00:00 0.83400000 0.82440000 0.82390000 0.83720000 0.85471203 0.01653148 323730 1325980800 2012.01.08 00:00 0.82330000 0.82750000 0.82210000 0.83770000 0.85212041 0.01666165 406906 1326585600 2012.01.15 00:00 0.82730000 0.83010000 0.82540000 0.83780000 0.85002323 0.01687912 404324 1327190400 2012.01.22 00:00 0.82790000 0.84040000 0.82770000 0.84090000 0.84910673 0.01706186 417449 1327795200 2012.01.29 00:00 0.84030000 0.83170000 0.82750000 0.84060000 0.84744895 0.01689177 434354 1328400000 2012.02.05 00:00 0.82940000 0.83740000 0.82640000 0.84060000 0.84649191 0.01617602 420057 1329004800 2012.02.12 00:00 0.83690000 0.82980000 0.82770000 0.84010000 0.84490220 0.01656515 407680 1329609600 2012.02.19 00:00 0.83160000 0.84720000 0.83110000 0.85050000 0.84512104 0.01621154 368359 1330214400 2012.02.26 00:00 0.84720000 0.83330000 0.83130000 0.84900000 0.84399522 0.01480149 389190 1330819200 2012.03.04 00:00 0.83270000 0.83700000 0.83180000 0.83980000 0.84332901 0.01363096 351685 1331424000 2012.03.11 00:00 0.83630000 0.83130000 0.82920000 0.84230000 0.84218339 0.01151100 333950 1332028800 2012.03.18 00:00 0.83150000 0.83600000 0.82830000 0.83710000 0.84159450 0.01076178 330256 1332633600 2012.03.25 00:00 0.83580000 0.83270000 0.83240000 0.83950000 0.84074740 0.01028213 353701 1333238400 2012.04.01 00:00 0.83370000 0.82450000 0.82330000 0.83570000 0.83920003 0.00999523 310591 1333843200 2012.04.08 00:00 0.82430000 0.82500000 0.82260000 0.82760000 0.83784765 0.00922481 294403 1334448000 2012.04.15 00:00 0.82380000 0.81960000 0.81610000 0.82690000 0.83610978 0.00825255 318268 1335052800 2012.04.22 00:00 0.81760000 0.81470000 0.81330000 0.82210000 0.83407075 0.00777827 319835 1335657600 2012.04.29 00:00 0.81320000 0.81000000 0.80940000 0.81970000 0.83177830 0.00867678 269320 1336262400 2012.05.06 00:00 0.80630000 0.80370000 0.79960000 0.80790000 0.82910417 0.01015541 248997 1336867200 2012.05.13 00:00 0.80280000 0.80790000 0.79500000 0.80800000 0.82708473 0.01101456 235890 1337472000 2012.05.20 00:00 0.80760000 0.79880000 0.79790000 0.81010000 0.82439095 0.01272780 232669 1338076800 2012.05.27 00:00 0.80100000 0.80920000 0.79700000 0.80940000 0.82294419 0.01330228 222970 1338681600 2012.06.03 00:00 0.80830000 0.80890000 0.80500000 0.81400000 0.82160665 0.01373846 219386 1339286400 2012.06.10 00:00 0.81460000 0.80400000 0.80110000 0.81560000 0.81992982 0.01382639 225638 1339891200 2012.06.17 00:00 0.80820000 0.80600000 0.80210000 0.81100000 0.81860317 0.01407642 227154 1340496000 2012.06.24 00:00 0.80550000 0.80620000 0.79840000 0.80940000 0.81742192 0.01382713 208994 1341100800 2012.07.01 00:00 0.80730000 0.79320000 0.79250000 0.80770000 0.81511507 0.01477705 187684 1341705600 2012.07.08 00:00 0.79190000 0.78630000 0.78560000 0.79470000 0.81237078 0.01456342 172697 1342310400 2012.07.15 00:00 0.78740000 0.77780000 0.77700000 0.78760000 0.80907832 0.01599927 171097 1342915200 2012.07.22 00:00 0.77560000 0.78220000 0.77540000 0.78730000 0.80651848 0.01608595 209489 1343520000 2012.07.29 00:00 0.78120000 0.79170000 0.77900000 0.79230000 0.80510720 0.01556136 201454 1344124800 2012.08.05 00:00 0.79380000 0.78340000 0.78280000 0.79630000 0.80303985 0.01479503 180192 1344729600 2012.08.12 00:00 0.78390000 0.78580000 0.78120000 0.78840000 0.80139796 0.01374292 157154 1345334400 2012.08.19 00:00 0.78600000 0.79110000 0.78320000 0.79320000 0.80041720 0.01289357 173432 1345939200 2012.08.26 00:00 0.79100000 0.79280000 0.79010000 0.79560000 0.79969175 0.01170100 161156 1346544000 2012.09.02 00:00 0.79170000 0.80060000 0.78860000 0.80070000 0.79977825 0.01083915 176502 1347148800 2012.09.09 00:00 0.79940000 0.80930000 0.79670000 0.81150000 0.80068508 0.01076762 189189 1347753600 2012.09.16 00:00 0.80840000 0.79990000 0.79750000 0.81020000 0.80061031 0.01053943 204451 1348358400 2012.09.23 00:00 0.79900000 0.79550000 0.79230000 0.79960000 0.80012362 0.01040063 204902 1348963200 2012.09.30 00:00 0.79550000 0.80770000 0.79420000 0.80780000 0.80084518 0.01066493 207196 1349568000 2012.10.07 00:00 0.80710000 0.80630000 0.80230000 0.81000000 0.80136468 0.01092674 205214 1350172800 2012.10.14 00:00 0.80540000 0.81390000 0.80410000 0.81470000 0.80255852 0.01164976 220176 1350777600 2012.10.21 00:00 0.81310000 0.80370000 0.80020000 0.81650000 0.80266724 0.01161981 214950 1351382400 2012.10.28 00:00 0.80340000 0.80100000 0.79970000 0.80760000 0.80250845 0.01154152 165016 1351987200 2012.11.04 00:00 0.80030000 0.79940000 0.79600000 0.80300000 0.80221241 0.01138180 339689 1352592000 2012.11.11 00:00 0.79910000 0.80220000 0.79700000 0.80650000 0.80221123 0.01134619 180630 1353196800 2012.11.18 00:00 0.80220000 0.80920000 0.80060000 0.81080000 0.80287682 0.01159791 141956 1353801600 2012.11.25 00:00 0.80860000 0.81080000 0.80590000 0.81320000 0.80363141 0.01146803 149729 1354406400 2012.12.02 00:00 0.81030000 0.80590000 0.80450000 0.81470000 0.80384747 0.01000950 150530 1355011200 2012.12.09 00:00 0.80370000 0.81410000 0.80360000 0.81450000 0.80482390 0.00938666 139764 1355616000 2012.12.16 00:00 0.81430000 0.81520000 0.81120000 0.81680000 0.80581210 0.00952196 193974 1356220800 2012.12.23 00:00 0.81550000 0.81750000 0.81490000 0.82250000 0.80692523 0.00880027 83412 1356825600 2012.12.30 00:00 0.81670000 0.81310000 0.80850000 0.81860000 0.80751331 0.00768807 124023 1357430400 2013.01.06 00:00 0.81340000 0.82720000 0.81040000 0.82880000 0.80938823 0.00833435 233197 1358035200 2013.01.13 00:00 0.82810000 0.83860000 0.82660000 0.83970000 0.81217030 0.01025579 234221 1358640000 2013.01.20 00:00 0.83960000 0.85160000 0.83640000 0.85360000 0.81592551 0.01381357 183045 1359244800 2013.01.27 00:00 0.85430000 0.86910000 0.85260000 0.87170000 0.82098975 0.01908021 192328 1359849600 2013.02.03 00:00 0.86960000 0.84600000 0.84460000 0.87010000 0.82337168 0.01989638 205686 1360454400 2013.02.10 00:00 0.84590000 0.86090000 0.84560000 0.86840000 0.82694580 0.02143665 207681 1361059200 2013.02.17 00:00 0.86080000 0.86900000 0.86000000 0.87650000 0.83095097 0.02389976 264972 1361664000 2013.02.24 00:00 0.87640000 0.86570000 0.85760000 0.88150000 0.83426040 0.02530307 343840 1362268800 2013.03.03 00:00 0.86480000 0.87160000 0.85880000 0.87430000 0.83781655 0.02711262 272435 1362873600 2013.03.10 00:00 0.87000000 0.86520000 0.86020000 0.87930000 0.84042450 0.02735071 279188 1363478400 2013.03.17 00:00 0.85320000 0.85280000 0.84840000 0.86010000 0.84160312 0.02629789 322729 1364083200 2013.03.24 00:00 0.84960000 0.84370000 0.84150000 0.85610000 0.84180282 0.02458525 283157 1364688000 2013.03.31 00:00 0.84240000 0.84740000 0.84110000 0.85210000 0.84233588 0.02302337 280196 1365292800 2013.04.07 00:00 0.84700000 0.85430000 0.84620000 0.85600000 0.84347532 0.02200980 281215 1365897600 2013.04.14 00:00 0.85460000 0.85670000 0.85030000 0.86370000 0.84473482 0.02096071 333512 1366502400 2013.04.21 00:00 0.85830000 0.84180000 0.83980000 0.85900000 0.84445531 0.01911027 318140 1367107200 2013.04.28 00:00 0.84240000 0.84230000 0.84040000 0.84980000 0.84425004 0.01790665 281657 1367712000 2013.05.05 00:00 0.84230000 0.84540000 0.84010000 0.84890000 0.84435956 0.01665808 265179 1368316800 2013.05.12 00:00 0.84440000 0.84600000 0.84210000 0.85170000 0.84451579 0.01548177 308832 1368921600 2013.05.19 00:00 0.84520000 0.85500000 0.84400000 0.85970000 0.84551429 0.01344828 331460 1369526400 2013.05.26 00:00 0.85400000 0.85500000 0.85280000 0.85980000 0.84641769 0.01241935 305813 1370131200 2013.06.02 00:00 0.85410000 0.85010000 0.84770000 0.85590000 0.84676839 0.01209672 353844 1370736000 2013.06.09 00:00 0.84950000 0.84950000 0.84680000 0.85510000 0.84702854 0.01190153 343129 1371340800 2013.06.16 00:00 0.84830000 0.85060000 0.84750000 0.85900000 0.84736868 0.01066180 318303 1371945600 2013.06.23 00:00 0.85110000 0.85520000 0.84690000 0.85900000 0.84811452 0.01036559 319092 1372550400 2013.06.30 00:00 0.85570000 0.86140000 0.84820000 0.86330000 0.84937980 0.00974521 278529 1373155200 2013.07.07 00:00 0.86080000 0.86490000 0.85750000 0.86930000 0.85085792 0.00878009 307343 1373760000 2013.07.14 00:00 0.86460000 0.86030000 0.85890000 0.87100000 0.85175716 0.00816468 273274 1374364800 2013.07.21 00:00 0.86010000 0.86300000 0.85810000 0.86440000 0.85282791 0.00719138 250056 1374969600 2013.07.28 00:00 0.86320000 0.86840000 0.86210000 0.87690000 0.85431097 0.00757050 271646 1375574400 2013.08.04 00:00 0.86801000 0.86025000 0.85782000 0.87303000 0.85487659 0.00775426 257391 1376179200 2013.08.11 00:00 0.85951000 0.85280000 0.85048000 0.86096000 0.85467882 0.00733469 249853 1376784000 2013.08.18 00:00 0.85225000 0.85928000 0.85086000 0.86027000 0.85511703 0.00724280 251445 1377388800 2013.08.25 00:00 0.85806000 0.85231000 0.85191000 0.86510000 0.85484969 0.00725029 230288 1377993600 2013.09.01 00:00 0.85049000 0.84317000 0.83921000 0.85205000 0.85373734 0.00762872 231786 1378598400 2013.09.08 00:00 0.84250000 0.83734000 0.83563000 0.84534000 0.85217569 0.00815873 214276 1379203200 2013.09.15 00:00 0.83798000 0.84479000 0.83523000 0.84596000 0.85147229 0.00819189 233935 1379808000 2013.09.22 00:00 0.84598000 0.83769000 0.83621000 0.84629000 0.85015969 0.00902315 209636 1380412800 2013.09.29 00:00 0.83465000 0.84653000 0.83323000 0.84757000 0.84981400 0.00914086 243999 1381017600 2013.10.06 00:00 0.84630000 0.84888000 0.84250000 0.85093000 0.84972505 0.00910174 191939 1381622400 2013.10.13 00:00 0.84866000 0.84631000 0.84273000 0.84960000 0.84939981 0.00916700 204541 1382227200 2013.10.20 00:00 0.84583000 0.85373000 0.84503000 0.85550000 0.84981221 0.00907176 198602 1382832000 2013.10.27 00:00 0.85372000 0.84704000 0.84446000 0.85851000 0.84954819 0.00917980 228822 1383436800 2013.11.03 00:00 0.84625000 0.83444000 0.83000000 0.84766000 0.84810931 0.01021910 230795 1384041600 2013.11.10 00:00 0.83397000 0.83718000 0.83389000 0.84632000 0.84706843 0.01072207 232138 1384646400 2013.11.17 00:00 0.83683000 0.83558000 0.83165000 0.84146000 0.84597429 0.01087379 246328 1385251200 2013.11.24 00:00 0.83489000 0.82983000 0.82975000 0.83905000 0.84443674 0.01103533 224640 1385856000 2013.12.01 00:00 0.82868000 0.83829000 0.82527000 0.83887000 0.84385134 0.01068851 263369 1386460800 2013.12.08 00:00 0.83869000 0.84303000 0.83503000 0.84404000 0.84377311 0.00981133 211255 1387065600 2013.12.15 00:00 0.84195000 0.83698000 0.83307000 0.84666000 0.84312615 0.00832527 224718 1387670400 2013.12.22 00:00 0.83639000 0.83390000 0.83294000 0.83920000 0.84224747 0.00770559 120025 1388275200 2013.12.29 00:00 0.83448000 0.82752000 0.82702000 0.83729000 0.84084485 0.00806595 160620 1388880000 2014.01.05 00:00 0.82827000 0.82904000 0.82306000 0.83317000 0.83972058 0.00740280 221395 1389484800 2014.01.12 00:00 0.82958000 0.82446000 0.82337000 0.83485000 0.83826719 0.00761040 220741 1390089600 2014.01.19 00:00 0.82428000 0.82929000 0.81680000 0.83005000 0.83741222 0.00782164 214717 1390694400 2014.01.26 00:00 0.82845000 0.82062000 0.81883000 0.83056000 0.83581296 0.00879410 243015 1391299200 2014.02.02 00:00 0.82065000 0.83113000 0.82022000 0.83499000 0.83536697 0.00867645 232736 1391904000 2014.02.09 00:00 0.82906000 0.81760000 0.81755000 0.83369000 0.83367487 0.00971293 210392 1392508800 2014.02.16 00:00 0.81736000 0.82664000 0.81574000 0.82674000 0.83300489 0.00949774 187721 1393113600 2014.02.23 00:00 0.82565000 0.82409000 0.81906000 0.82862000 0.83215585 0.00910282 196956 1393718400 2014.03.02 00:00 0.82306000 0.82974000 0.82040000 0.83010000 0.83192577 0.00856449 194492 1394323200 2014.03.09 00:00 0.82897000 0.83551000 0.82897000 0.83803000 0.83226712 0.00711081 186580 1394928000 2014.03.16 00:00 0.83498000 0.83616000 0.83286000 0.83998000 0.83263787 0.00643803 168784 1395532800 2014.03.23 00:00 0.83725000 0.82643000 0.82457000 0.83931000 0.83204665 0.00641973 179647 1396137600 2014.03.30 00:00 0.82627000 0.82702000 0.82499000 0.83148000 0.83156792 0.00629009 174752 1396742400 2014.04.06 00:00 0.82600000 0.82980000 0.82312000 0.83099000 0.83139955 0.00619418 145796 1397347200 2014.04.13 00:00 0.82744000 0.82218000 0.82149000 0.82837000 0.83052149 0.00631505 120227 1397952000 2014.04.20 00:00 0.82238000 0.82337000 0.81980000 0.82461000 0.82984040 0.00611857 113469 1398556800 2014.04.27 00:00 0.82333000 0.82193000 0.81957000 0.82589000 0.82908703 0.00540051 161893 1399161600 2014.05.04 00:00 0.82182000 0.81654000 0.81607000 0.82483000 0.82789207 0.00543341 157508 1399766400 2014.05.11 00:00 0.81635000 0.81444000 0.81270000 0.81830000 0.82661092 0.00572075 157505 1400371200 2014.05.18 00:00 0.81436000 0.80992000 0.80815000 0.81580000 0.82502131 0.00658561 140785 1400976000 2014.05.25 00:00 0.80869000 0.81341000 0.80848000 0.81524000 0.82391547 0.00694974 133331 1401580800 2014.06.01 00:00 0.81294000 0.81182000 0.80644000 0.81496000 0.82276352 0.00746304 155911 1402185600 2014.06.08 00:00 0.81169000 0.79824000 0.79723000 0.81223000 0.82042795 0.00920485 157861 1402790400 2014.06.15 00:00 0.79761000 0.79920000 0.79590000 0.80250000 0.81840624 0.01061521 151326 1403395200 2014.06.22 00:00 0.79881000 0.80103000 0.79769000 0.80336000 0.81675136 0.01119051 136591 1404000000 2014.06.29 00:00 0.80073000 0.79225000 0.79192000 0.80272000 0.81441790 0.01290017 122803 1404604800 2014.07.06 00:00 0.79206000 0.79465000 0.79148000 0.79685000 0.81253524 0.01376374 121403 1405209600 2014.07.13 00:00 0.79427000 0.79156000 0.78885000 0.79803000 0.81053760 0.01475270 150367 1405814400 2014.07.20 00:00 0.79149000 0.79101000 0.78738000 0.79394000 0.80867783 0.01517344 140697 1406419200 2014.07.27 00:00 0.79088000 0.79781000 0.79042000 0.79846000 0.80764280 0.01434892 149969 1407024000 2014.08.03 00:00 0.79774000 0.79944000 0.79160000 0.79973000 0.80686158 0.01309523 161999 1407628800 2014.08.10 00:00 0.79893000 0.80273000 0.79200000 0.80360000 0.80646809 0.01241686 148558 1408233600 2014.08.17 00:00 0.80085000 0.79900000 0.79693000 0.80274000 0.80575685 0.01168001 143632 1408838400 2014.08.24 00:00 0.79714000 0.79118000 0.79115000 0.79793000 0.80436858 0.01080825 156766 1409443200 2014.08.31 00:00 0.79108000 0.79303000 0.78912000 0.79958000 0.80328871 0.01028935 179217 1410048000 2014.09.07 00:00 0.80036000 0.79642000 0.79401000 0.80656000 0.80263455 0.00930170 233062 1410652800 2014.09.14 00:00 0.79656000 0.78782000 0.78097000 0.80092000 0.80122364 0.00858181 258857 1411257600 2014.09.21 00:00 0.78606000 0.78069000 0.77849000 0.78891000 0.79926805 0.00867873 223111 1411862400 2014.09.28 00:00 0.78117000 0.78365000 0.77662000 0.78606000 0.79778062 0.00840880 251612 1412467200 2014.10.05 00:00 0.78302000 0.78517000 0.78281000 0.78994000 0.79657961 0.00820175 253770 1413072000 2014.10.12 00:00 0.78573000 0.79289000 0.78524000 0.80462000 0.79622822 0.00724112 291394 1413676800 2014.10.19 00:00 0.79164000 0.78760000 0.78707000 0.79419000 0.79540648 0.00630967 239820 1414281600 2014.10.26 00:00 0.78747000 0.78296000 0.78232000 0.79118000 0.79422110 0.00645612 280569 1414886400 2014.11.02 00:00 0.78285000 0.78473000 0.77986000 0.78638000 0.79331719 0.00643054 342314 1415491200 2014.11.09 00:00 0.78424000 0.79895000 0.78017000 0.79998000 0.79385365 0.00648163 304201 1416096000 2014.11.16 00:00 0.79842000 0.79110000 0.79061000 0.80386000 0.79359139 0.00641553 305076 1416700800 2014.11.23 00:00 0.79026000 0.79543000 0.78969000 0.79704000 0.79376650 0.00647916 232667 1417305600 2014.11.30 00:00 0.79609000 0.78820000 0.78323000 0.79769000 0.79323636 0.00641508 287679 1417910400 2014.12.07 00:00 0.78849000 0.79208000 0.78447000 0.79541000 0.79312623 0.00637273 295470 1418515200 2014.12.14 00:00 0.79275000 0.78225000 0.78128000 0.80060000 0.79209040 0.00645079 293802 1419120000 2014.12.21 00:00 0.78182000 0.78275000 0.78182000 0.78677000 0.79120084 0.00634227 130652 1419724800 2014.12.28 00:00 0.78204000 0.78287000 0.77450000 0.78531000 0.79040742 0.00583850 191084 1420329600 2015.01.04 00:00 0.78101000 0.78067000 0.77839000 0.78746000 0.78948005 0.00561898 324118 1420934400 2015.01.11 00:00 0.78020000 0.76327000 0.75951000 0.78301000 0.78698385 0.00760012 879966 1421539200 2015.01.18 00:00 0.76331000 0.74749000 0.74279000 0.77142000 0.78322253 0.01132486 352626 1422144000 2015.01.25 00:00 0.74237000 0.74876000 0.74049000 0.75364000 0.77994039 0.01347051 347178 1422748800 2015.02.01 00:00 0.74897000 0.74181000 0.74175000 0.75922000 0.77630892 0.01619386 325906 1423353600 2015.02.08 00:00 0.74206000 0.73992000 0.73716000 0.74589000 0.77284331 0.01867188 315652 1423958400 2015.02.15 00:00 0.73881000 0.73909000 0.73396000 0.74434000 0.76962871 0.02065265 321055 1424563200 2015.02.22 00:00 0.73986000 0.72511000 0.72460000 0.74054000 0.76538883 0.02355839 318019 1425168000 2015.03.01 00:00 0.72449000 0.72078000 0.71819000 0.73013000 0.76114037 0.02576115 304685 1425772800 2015.03.08 00:00 0.71982000 0.71145000 0.70140000 0.72195000 0.75640796 0.02847557 396876 1426377600 2015.03.15 00:00 0.71001000 0.72384000 0.70999000 0.72921000 0.75330625 0.02954864 378972 1426982400 2015.03.22 00:00 0.72377000 0.73164000 0.72275000 0.73848000 0.75124279 0.02960601 403066 1427587200 2015.03.29 00:00 0.73094000 0.73548000 0.72224000 0.73792000 0.74974158 0.02814740 320515 1428192000 2015.04.05 00:00 0.73557000 0.72448000 0.72238000 0.73785000 0.74733571 0.02755887 297231 1428796800 2015.04.12 00:00 0.72386000 0.72246000 0.71636000 0.72699000 0.74496660 0.02625489 360975 1429401600 2015.04.19 00:00 0.72278000 0.71576000 0.71171000 0.72325000 0.74218502 0.02549047 344072 1430006400 2015.04.26 00:00 0.71551000 0.73916000 0.71304000 0.74195000 0.74189692 0.02294060 364798 1430611200 2015.05.03 00:00 0.73800000 0.72585000 0.72250000 0.74831000 0.74036864 0.02132297 389124 1431216000 2015.05.10 00:00 0.72474000 0.72783000 0.71230000 0.72826000 0.73917448 0.01915785 349066 1431820800 2015.05.17 00:00 0.72684000 0.71063000 0.70895000 0.72835000 0.73645596 0.01703894 360592 1432425600 2015.05.24 00:00 0.71049000 0.71905000 0.70555000 0.72015000 0.73479825 0.01383370 330562 1433030400 2015.05.31 00:00 0.71775000 0.72781000 0.71456000 0.73855000 0.73413270 0.01207888 368610 1433635200 2015.06.07 00:00 0.72674000 0.72359000 0.71962000 0.73891000 0.73312864 0.01143138 340985 1434240000 2015.06.14 00:00 0.72094000 0.71473000 0.71253000 0.72506000 0.73137639 0.01065624 315462 1434844800 2015.06.21 00:00 0.71598000 0.70946000 0.70744000 0.72109000 0.72928911 0.01036279 298276 1435449600 2015.06.28 00:00 0.70055000 0.71244000 0.69868000 0.71676000 0.72768443 0.00992093 330230 1436054400 2015.07.05 00:00 0.70591000 0.71739000 0.70556000 0.72238000 0.72670401 0.00932364 359236 1436659200 2015.07.12 00:00 0.71497000 0.69391000 0.69361000 0.72018000 0.72358077 0.01052954 332080 1437264000 2015.07.19 00:00 0.69457000 0.70750000 0.69368000 0.71024000 0.72204927 0.01067416 311343 1437868800 2015.07.26 00:00 0.70785000 0.70294000 0.69852000 0.71604000 0.72022934 0.01094873 307234 1438473600 2015.08.02 00:00 0.70227000 0.70747000 0.69506000 0.70956000 0.71901416 0.01116179 306354 1439078400 2015.08.09 00:00 0.70754000 0.71002000 0.70388000 0.71700000 0.71815758 0.01089150 299482 1439683200 2015.08.16 00:00 0.71024000 0.72564000 0.70261000 0.72586000 0.71887019 0.01042652 293836 1440288000 2015.08.23 00:00 0.72513000 0.72640000 0.72441000 0.74216000 0.71958731 0.01063802 438183 1440892800 2015.08.30 00:00 0.72499000 0.73475000 0.72478000 0.73952000 0.72103138 0.01149032 371810 1441497600 2015.09.06 00:00 0.73527000 0.73468000 0.72403000 0.73570000 0.72233125 0.01216801 347659 1442102400 2015.09.13 00:00 0.73400000 0.72772000 0.72627000 0.73589000 0.72284446 0.01183516 346485 1442707200 2015.09.20 00:00 0.72623000 0.73731000 0.71965000 0.74109000 0.72422213 0.01279747 358928 1443312000 2015.09.27 00:00 0.73647000 0.73864000 0.73355000 0.74427000 0.72559526 0.01376443 613242 1443916800 2015.10.04 00:00 0.73857000 0.74209000 0.73327000 0.74299000 0.72716619 0.01448398 620904 1444521600 2015.10.11 00:00 0.74148000 0.73520000 0.73382000 0.74927000 0.72793131 0.01479861 495662 1445126400 2015.10.18 00:00 0.73524000 0.71932000 0.71683000 0.73733000 0.72711119 0.01456392 539920 1445731200 2015.10.25 00:00 0.71839000 0.71310000 0.71235000 0.72499000 0.72577679 0.01433649 539991 1446336000 2015.11.01 00:00 0.71408000 0.71371000 0.70415000 0.71970000 0.72462757 0.01399537 524505 1446940800 2015.11.08 00:00 0.71228000 0.70632000 0.70404000 0.71541000 0.72288399 0.01375395 537446 1447545600 2015.11.15 00:00 0.70388000 0.70064000 0.69818000 0.70791000 0.72076552 0.01412846 559826 1448150400 2015.11.22 00:00 0.70052000 0.70461000 0.69919000 0.70800000 0.71922690 0.01446829 527246 1448755200 2015.11.29 00:00 0.70398000 0.71995000 0.70069000 0.72512000 0.71929576 0.01330989 626000 1449360000 2015.12.06 00:00 0.71899000 0.72186000 0.71638000 0.72794000 0.71953998 0.01302668 574055 1449964800 2015.12.13 00:00 0.72129000 0.72930000 0.72065000 0.73067000 0.72046950 0.01249634 609953 1450569600 2015.12.20 00:00 0.72811000 0.73504000 0.72777000 0.74159000 0.72185717 0.01228678 280268 1451174400 2015.12.27 00:00 0.73152000 0.73614000 0.73048000 0.74086000 0.72321744 0.01212971 290205 1451779200 2016.01.03 00:00 0.73742000 0.75232000 0.73126000 0.75253000 0.72598911 0.01337609 678336 1452384000 2016.01.10 00:00 0.75030000 0.76520000 0.74424000 0.76946000 0.72972348 0.01586703 803614 1452988800 2016.01.17 00:00 0.76583000 0.75676000 0.75256000 0.77555000 0.73229839 0.01717126 807610 1453593600 2016.01.24 00:00 0.75625000 0.76048000 0.75498000 0.76661000 0.73498235 0.01869768 808755 1454198400 2016.01.31 00:00 0.76018000 0.76901000 0.75261000 0.77165000 0.73822308 0.02071674 731420 1454803200 2016.02.07 00:00 0.76820000 0.77604000 0.76611000 0.78975000 0.74182469 0.02320288 958658 1455408000 2016.02.14 00:00 0.77535000 0.77320000 0.76956000 0.78450000 0.74481282 0.02505496 964219 1456012800 2016.02.21 00:00 0.77790000 0.78785000 0.77669000 0.79287000 0.74891160 0.02803677 1005901 1456617600 2016.02.28 00:00 0.78755000 0.77344000 0.76909000 0.78978000 0.75124763 0.02916327 892480 1457222400 2016.03.06 00:00 0.77260000 0.77504000 0.76524000 0.78477000 0.75351357 0.02946312 836152 1457827200 2016.03.13 00:00 0.77476000 0.77849000 0.77355000 0.79113000 0.75589228 0.02924626 798773 1458432000 2016.03.20 00:00 0.77923000 0.78973000 0.77853000 0.79464000 0.75911492 0.02946708 601050 1459036800 2016.03.27 00:00 0.78947000 0.80088000 0.78304000 0.80200000 0.76309255 0.02936559 707776 1459641600 2016.04.03 00:00 0.80152000 0.80655000 0.79598000 0.81172000 0.76723135 0.02827643 751426 1460246400 2016.04.10 00:00 0.80871000 0.79400000 0.79252000 0.80898000 0.76978075 0.02562934 695725 1460851200 2016.04.17 00:00 0.79564000 0.77818000 0.77811000 0.79935000 0.77058068 0.02323281 684291 1461456000 2016.04.24 00:00 0.77543000 0.78335000 0.77351000 0.78425000 0.77179680 0.02072603 764088 1462060800 2016.05.01 00:00 0.78562000 0.79007000 0.78213000 0.79471000 0.77353711 0.01873545 693920 1462665600 2016.05.08 00:00 0.79027000 0.78702000 0.78458000 0.79277000 0.77482119 0.01672015 600968 1463270400 2016.05.15 00:00 0.78761000 0.77374000 0.76487000 0.78936000 0.77471822 0.01433849 623875 1463875200 2016.05.22 00:00 0.77274000 0.76003000 0.75649000 0.77539000 0.77331934 0.01432132 608152 1464480000 2016.05.29 00:00 0.76031000 0.78336000 0.75727000 0.78344000 0.77427560 0.01397312 651617 1465084800 2016.06.05 00:00 0.78465000 0.78851000 0.77522000 0.79316000 0.77563125 0.01313123 689491 1465689600 2016.06.12 00:00 0.78838000 0.78505000 0.78418000 0.79949000 0.77652828 0.01239157 851582 1466294400 2016.06.19 00:00 0.78280000 0.81262000 0.76002000 0.83148000 0.77996558 0.01305413 1064848 1466899200 2016.06.26 00:00 0.81992000 0.83911000 0.81779000 0.84058000 0.78559839 0.01690073 1071258 1467504000 2016.07.03 00:00 0.83929000 0.85333000 0.83528000 0.86268000 0.79204902 0.02158989 856233 1468108800 2016.07.10 00:00 0.85318000 0.83549000 0.82487000 0.85792000 0.79618625 0.02360647 896851 1468713600 2016.07.17 00:00 0.83684000 0.83665000 0.82993000 0.84271000 0.80003994 0.02485004 756898 1469318400 2016.07.24 00:00 0.83491000 0.84531000 0.83372000 0.84780000 0.80435138 0.02642763 710434 1469923200 2016.07.31 00:00 0.84409000 0.84848000 0.83440000 0.85045000 0.80855410 0.02789527 610851 1470528000 2016.08.07 00:00 0.84692000 0.86451000 0.84685000 0.86524000 0.81388324 0.03078899 502089 1471132800 2016.08.14 00:00 0.86399000 0.86588000 0.85910000 0.87246000 0.81883531 0.03349931 577295 1471737600 2016.08.21 00:00 0.86479000 0.85203000 0.84852000 0.86634000 0.82199671 0.03480454 417455 1472342400 2016.08.28 00:00 0.85226000 0.83916000 0.83755000 0.85520000 0.82363131 0.03476871 383182 1472947200 2016.09.04 00:00 0.83802000 0.84622000 0.83334000 0.84951000 0.82578261 0.03396329 518154 1473552000 2016.09.11 00:00 0.84689000 0.85812000 0.84202000 0.85818000 0.82886236 0.03377786 579350 1474156800 2016.09.18 00:00 0.85782000 0.86563000 0.85349000 0.86793000 0.83236404 0.03403692 495585 1474761600 2016.09.25 00:00 0.86550000 0.86580000 0.85891000 0.87163000 0.83554842 0.03362651 506761 1475366400 2016.10.02 00:00 0.86891000 0.90029000 0.86767000 0.92635000 0.84171428 0.03414643 652689 1475971200 2016.10.09 00:00 0.90104000 0.90010000 0.89668000 0.91412000 0.84727483 0.03170434 661328 1476576000 2016.10.16 00:00 0.90249000 0.88978000 0.88803000 0.90578000 0.85132294 0.02981238 553537 1477180800 2016.10.23 00:00 0.88964000 0.90118000 0.88841000 0.90184000 0.85607123 0.02830490 660303 1477785600 2016.10.30 00:00 0.90240000 0.88960000 0.88569000 0.90486000 0.85926445 0.02423458 648430 1478390400 2016.11.06 00:00 0.88822000 0.86184000 0.85670000 0.90247000 0.85950974 0.02184320 1045039 1478995200 2016.11.13 00:00 0.86082000 0.85729000 0.85264000 0.87072000 0.85929833 0.02141116 967205 1479600000 2016.11.20 00:00 0.85796000 0.84911000 0.84599000 0.86387000 0.85832802 0.02170672 787757 1480204800 2016.11.27 00:00 0.85000000 0.83814000 0.83690000 0.85781000 0.85640535 0.02213707 813240 1480809600 2016.12.04 00:00 0.84012000 0.83966000 0.83046000 0.85721000 0.85481055 0.02260587 776713 1481414400 2016.12.11 00:00 0.83719000 0.83723000 0.83320000 0.84286000 0.85313622 0.02353457 901345 1482019200 2016.12.18 00:00 0.83637000 0.85090000 0.83576000 0.85389000 0.85292324 0.02361259 677066 1482624000 2016.12.25 00:00 0.85017000 0.85282000 0.84884000 0.86675000 0.85291341 0.02347427 669714 1483228800 2017.01.01 00:00 0.85137000 0.85716000 0.84500000 0.85894000 0.85331785 0.02314870 772554 1483833600 2017.01.08 00:00 0.85931000 0.87239000 0.85831000 0.87677000 0.85513424 0.02279993 945527 1484438400 2017.01.15 00:00 0.88362000 0.86490000 0.86096000 0.88521000 0.85606431 0.02223805 1009432 1485043200 2017.01.22 00:00 0.86473000 0.85226000 0.84702000 0.86634000 0.85570200 0.02229726 848922 1485648000 2017.01.29 00:00 0.85168000 0.86410000 0.84894000 0.86421000 0.85650181 0.02203075 889711 1486252800 2017.02.05 00:00 0.86398000 0.85169000 0.84934000 0.86441000 0.85604354 0.02213983 814072 1486857600 2017.02.12 00:00 0.85035000 0.85481000 0.84559000 0.85916000 0.85592606 0.02207790 781219 1487462400 2017.02.19 00:00 0.85441000 0.84723000 0.84025000 0.85549000 0.85509786 0.02007253 741388 1488067200 2017.02.26 00:00 0.84629000 0.86385000 0.84628000 0.86409000 0.85593140 0.01727246 808679 1488672000 2017.03.05 00:00 0.86299000 0.87687000 0.86247000 0.87829000 0.85792555 0.01594073 733121 1489276800 2017.03.12 00:00 0.87739000 0.86638000 0.86600000 0.87872000 0.85873074 0.01286893 724682 1489881600 2017.03.19 00:00 0.86668000 0.86530000 0.86049000 0.87265000 0.85935638 0.01112133 635643 1490486400 2017.03.26 00:00 0.86758000 0.84884000 0.84870000 0.87351000 0.85835482 0.01105789 640125 1491091200 2017.04.02 00:00 0.84994000 0.85615000 0.84945000 0.85905000 0.85814484 0.01101381 675876 1491696000 2017.04.09 00:00 0.85492000 0.84689000 0.84669000 0.85539000 0.85707295 0.01089838 553030 1492300800 2017.04.16 00:00 0.84682000 0.83757000 0.83131000 0.85122000 0.85521553 0.01081294 628023 1492905600 2017.04.23 00:00 0.84969000 0.84171000 0.84049000 0.85308000 0.85392929 0.01077984 732457 1493510400 2017.04.30 00:00 0.84325000 0.84731000 0.84160000 0.85087000 0.85329888 0.01036367 554717 1494115200 2017.05.07 00:00 0.84839000 0.84827000 0.83835000 0.84886000 0.85281994 0.01053715 609758 1494720000 2017.05.14 00:00 0.84835000 0.85960000 0.84577000 0.86152000 0.85346566 0.01046080 574030 1495324800 2017.05.21 00:00 0.86084000 0.87275000 0.85998000 0.87506000 0.85530226 0.01085995 518928 1495929600 2017.05.28 00:00 0.87225000 0.87524000 0.86556000 0.87675000 0.85720109 0.01095655 455247 1496534400 2017.06.04 00:00 0.87597000 0.87849000 0.86285000 0.88592000 0.85922861 0.01189813 547263 1497139200 2017.06.11 00:00 0.88154000 0.87604000 0.87194000 0.88662000 0.86082969 0.01251838 525065 1497744000 2017.06.18 00:00 0.87798000 0.88006000 0.87345000 0.88455000 0.86266115 0.01348944 406647 1498348800 2017.06.25 00:00 0.87860000 0.87651000 0.87642000 0.88799000 0.86398009 0.01384467 498571 1498953600 2017.07.02 00:00 0.87777000 0.88509000 0.87565000 0.88605000 0.86599056 0.01482279 421664 1499558400 2017.07.09 00:00 0.88405000 0.87493000 0.87431000 0.89491000 0.86684193 0.01450552 443716 1500163200 2017.07.16 00:00 0.87568000 0.89749000 0.87445000 0.89950000 0.86976080 0.01651806 490309 1500768000 2017.07.23 00:00 0.89740000 0.89445000 0.88911000 0.89840000 0.87211215 0.01794100 519156 1501372800 2017.07.30 00:00 0.89355000 0.90245000 0.89225000 0.90546000 0.87500147 0.01992188 473422 1501977600 2017.08.06 00:00 0.90198000 0.90874000 0.90077000 0.91188000 0.87821466 0.02210880 462180 1502582400 2017.08.13 00:00 0.90755000 0.91339000 0.90508000 0.91492000 0.88156469 0.02343679 612274 1503187200 2017.08.20 00:00 0.91358000 0.92573000 0.91110000 0.92703000 0.88577091 0.02587411 575847 1503792000 2017.08.27 00:00 0.92360000 0.91561000 0.91496000 0.93064000 0.88861273 0.02600056 747301 1504396800 2017.09.03 00:00 0.91661000 0.91147000 0.91095000 0.92263000 0.89078961 0.02440379 776264 1505001600 2017.09.10 00:00 0.91146000 0.87907000 0.87740000 0.91221000 0.88967346 0.02174457 739968 1505606400 2017.09.17 00:00 0.87841000 0.88587000 0.87784000 0.88991000 0.88931123 0.01956478 800046 1506211200 2017.09.24 00:00 0.88185000 0.88182000 0.87461000 0.88418000 0.88859778 0.01739219 755986 1506816000 2017.10.01 00:00 0.88166000 0.89778000 0.88011000 0.89923000 0.88947227 0.01612726 625152 1507420800 2017.10.08 00:00 0.89576000 0.88958000 0.88762000 0.90331000 0.88948253 0.01568584 599072 1508025600 2017.10.15 00:00 0.88776000 0.89312000 0.88559000 0.90225000 0.88982896 0.01529644 641846 1508630400 2017.10.22 00:00 0.89226000 0.88402000 0.88258000 0.89753000 0.88927572 0.01529006 672613 1509235200 2017.10.29 00:00 0.88368000 0.88780000 0.87330000 0.89388000 0.88913518 0.01505169 647433 1509840000 2017.11.05 00:00 0.88780000 0.88422000 0.87914000 0.88884000 0.88866707 0.01512762 568143 1510444800 2017.11.12 00:00 0.88504000 0.89182000 0.88445000 0.90144000 0.88896735 0.01476839 642611 1511049600 2017.11.19 00:00 0.89162000 0.89442000 0.88420000 0.89621000 0.88948665 0.01456464 546046 1511654400 2017.11.26 00:00 0.89479000 0.88308000 0.87765000 0.89817000 0.88887649 0.01456107 757327 1512259200 2017.12.03 00:00 0.88280000 0.87816000 0.86893000 0.88679000 0.88785587 0.01509516 671083 1512864000 2017.12.10 00:00 0.87790000 0.88189000 0.87607000 0.88597000 0.88728769 0.01534094 626137 1513468800 2017.12.17 00:00 0.88190000 0.88736000 0.87923000 0.88902000 0.88729458 0.01495864 560495 1514073600 2017.12.24 00:00 0.88760000 0.88820000 0.88538000 0.88941000 0.88738081 0.01413783 333167 1514678400 2017.12.31 00:00 0.88919000 0.88664000 0.88481000 0.89244000 0.88731026 0.01290936 406617 1515283200 2018.01.07 00:00 0.88582000 0.88807000 0.88089000 0.89276000 0.88738261 0.00962107 627466 1515888000 2018.01.14 00:00 0.88823000 0.88178000 0.88017000 0.89101000 0.88684903 0.00741851 758725 1516492800 2018.01.21 00:00 0.88268000 0.87795000 0.86870000 0.88344000 0.88600150 0.00530925 882701 1517097600 2018.01.28 00:00 0.87892000 0.88207000 0.87162000 0.88334000 0.88562708 0.00518742 837775 1517702400 2018.02.04 00:00 0.88156000 0.88583000 0.87324000 0.89108000 0.88564640 0.00518493 1028757 1518307200 2018.02.11 00:00 0.88560000 0.88472000 0.88432000 0.89197000 0.88555817 0.00513221 728554 1518912000 2018.02.18 00:00 0.88465000 0.88014000 0.87865000 0.88700000 0.88504216 0.00453761 671452 1519516800 2018.02.25 00:00 0.87886000 0.89272000 0.87716000 0.89514000 0.88577338 0.00469890 819554 1520121600 2018.03.04 00:00 0.89357000 0.88842000 0.88748000 0.89678000 0.88602544 0.00446654 823862 1520726400 2018.03.11 00:00 0.88863000 0.88862000 0.88806000 0.88966000 0.88627254 0.00450662 37620