Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 12.82500000 12.87500000 0.00100000 3.00000000 50.00000000 0.00100000 0.09490900 100.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 882057600 1997.12.14 00:00 12.11000000 12.29000000 11.86000000 12.35000000 12.29000000 0.00000000 106480 882662400 1997.12.21 00:00 12.28000000 12.29000000 12.20000000 12.30000000 12.29000000 0.00000000 9799 883267200 1997.12.28 00:00 12.38000000 12.22000000 12.21000000 12.40000000 12.28333333 0.00000000 19936 883872000 1998.01.04 00:00 12.13000000 11.79000000 11.77000000 12.22000000 12.23634921 0.00000000 91496 884476800 1998.01.11 00:00 11.64000000 11.20000000 11.12000000 11.72000000 12.13764928 0.00000000 125495 885081600 1998.01.18 00:00 11.27000000 11.23000000 11.11000000 11.40000000 12.05120649 0.00000000 56010 885686400 1998.01.25 00:00 11.28000000 11.23000000 10.89000000 11.34000000 11.97299635 0.00000000 61564 886291200 1998.02.01 00:00 11.17000000 10.71000000 10.61000000 11.33000000 11.85271098 0.00000000 66442 886896000 1998.02.08 00:00 10.79000000 11.00000000 10.73000000 11.04000000 11.77150041 0.00000000 53943 887500800 1998.02.15 00:00 10.99000000 10.37000000 10.27000000 11.04000000 11.63802418 0.00000000 56882 888105600 1998.02.22 00:00 10.42000000 9.64000000 9.15000000 10.44000000 11.44773617 0.00000000 81226 888710400 1998.03.01 00:00 9.90000000 9.73000000 9.65000000 10.10000000 11.28414225 0.00000000 39552 889315200 1998.03.08 00:00 9.72000000 9.40000000 9.16000000 9.78000000 11.10470013 0.00000000 58528 889920000 1998.03.15 00:00 9.45000000 9.88000000 9.43000000 9.95000000 10.98806202 0.00000000 66109 890524800 1998.03.22 00:00 9.81000000 9.77000000 9.70000000 9.98000000 10.87205611 0.00000000 48817 891129600 1998.03.29 00:00 9.79000000 9.91000000 9.79000000 10.20000000 10.78043172 0.00000000 79576 891734400 1998.04.05 00:00 9.91000000 9.53000000 9.45000000 9.95000000 10.66134299 0.00000000 37850 892339200 1998.04.12 00:00 9.41000000 9.02000000 8.95000000 9.65000000 10.50502461 0.00000000 61148 892944000 1998.04.19 00:00 8.93000000 9.15000000 8.93000000 9.33000000 10.37597464 0.00000000 60826 893548800 1998.04.26 00:00 9.13000000 8.47000000 8.30000000 9.19000000 10.19445325 1.16043735 52747 894153600 1998.05.03 00:00 8.44000000 9.14000000 8.40000000 9.22000000 10.09402913 1.10032401 69104 894758400 1998.05.10 00:00 9.15000000 9.09000000 9.07000000 9.45000000 9.99840731 1.01728930 53412 895363200 1998.05.17 00:00 9.03000000 8.89000000 8.76000000 9.05000000 9.89284471 0.92305962 35312 895968000 1998.05.24 00:00 8.78000000 8.28000000 8.15000000 8.83000000 9.73924045 0.88976647 63750 896572800 1998.05.31 00:00 8.28000000 8.07000000 7.95000000 8.35000000 9.58026517 0.90189852 52425 897177600 1998.06.07 00:00 8.02000000 7.45000000 7.25000000 8.04000000 9.37738277 0.94184266 72221 897782400 1998.06.14 00:00 7.20000000 7.97000000 7.20000000 8.13000000 9.24334632 0.89700167 62322 898387200 1998.06.21 00:00 7.94000000 8.63000000 7.70000000 8.74000000 9.18493238 0.84300232 68084 898992000 1998.06.28 00:00 8.58000000 8.58000000 8.00000000 8.97000000 9.12731977 0.74284945 39543 899596800 1998.07.05 00:00 8.50000000 8.64000000 8.28000000 8.70000000 9.08090837 0.68796453 41804 900201600 1998.07.12 00:00 8.62000000 8.95000000 8.53000000 8.96000000 9.06844090 0.67442797 51742 900806400 1998.07.19 00:00 9.05000000 8.41000000 8.36000000 9.12000000 9.00573225 0.65774288 65120 901411200 1998.07.26 00:00 8.30000000 8.76000000 8.25000000 8.92000000 8.98232918 0.64820638 48259 902016000 1998.08.02 00:00 8.83000000 8.94000000 8.63000000 8.95000000 8.97829783 0.61512238 40663 902620800 1998.08.09 00:00 8.92000000 8.54000000 8.51000000 9.11000000 8.93655518 0.58043349 69776 903225600 1998.08.16 00:00 8.45000000 8.19000000 8.17000000 8.63000000 8.86545468 0.52873846 48299 903830400 1998.08.23 00:00 8.00000000 7.56000000 7.32000000 8.09000000 8.74112566 0.52569422 72927 904435200 1998.08.30 00:00 7.65000000 7.59000000 7.15000000 7.73000000 8.63149465 0.53869794 59367 905040000 1998.09.06 00:00 7.67000000 7.10000000 6.85000000 7.71000000 8.48563802 0.58037205 54805 905644800 1998.09.13 00:00 7.18000000 6.67000000 6.60000000 7.32000000 8.31272011 0.67663610 62089 906249600 1998.09.20 00:00 6.60000000 7.04000000 6.60000000 7.21000000 8.19150867 0.69576948 62032 906854400 1998.09.27 00:00 7.03000000 7.35000000 6.87000000 7.70000000 8.11136499 0.68393523 58677 907459200 1998.10.04 00:00 7.45000000 7.60000000 7.15000000 7.75000000 8.06266356 0.66604166 61069 908064000 1998.10.11 00:00 7.57000000 7.90000000 7.53000000 7.95000000 8.04717179 0.66391130 68555 908668800 1998.10.18 00:00 7.88000000 7.75000000 7.61000000 7.90000000 8.01886972 0.66499858 34018 909273600 1998.10.25 00:00 7.77000000 7.71000000 7.48000000 7.83000000 7.98945355 0.65590752 51051 909878400 1998.11.01 00:00 7.73000000 7.95000000 7.58000000 8.10000000 7.98569607 0.65598350 82387 910483200 1998.11.08 00:00 7.93000000 8.37000000 7.84000000 8.41000000 8.02229645 0.64706954 82126 911088000 1998.11.15 00:00 8.32000000 8.48000000 8.26000000 8.50000000 8.06588726 0.64780050 61022 911692800 1998.11.22 00:00 8.39000000 8.13000000 8.01000000 8.41000000 8.07199324 0.63626201 40534 912297600 1998.11.29 00:00 8.17000000 8.24000000 8.13000000 8.49000000 8.08799388 0.61074370 46692 912902400 1998.12.06 00:00 8.25000000 8.19000000 8.04000000 8.34000000 8.09770875 0.60994467 51680 913507200 1998.12.13 00:00 8.15000000 7.58000000 7.57000000 8.27000000 8.04840315 0.58387897 84495 914112000 1998.12.20 00:00 7.55000000 7.62000000 7.42000000 7.79000000 8.00760285 0.53846399 51640 914716800 1998.12.27 00:00 7.62000000 7.86000000 7.55000000 7.94000000 7.99354544 0.51927539 29420 915321600 1999.01.03 00:00 7.90000000 8.71000000 7.90000000 8.82000000 8.06177921 0.57318854 135588 915926400 1999.01.10 00:00 8.63000000 8.42000000 8.26000000 8.79000000 8.09589547 0.58353307 64920 916531200 1999.01.17 00:00 8.14000000 7.10000000 7.07000000 8.25000000 8.00104828 0.57270370 136041 917136000 1999.01.24 00:00 7.15000000 7.11000000 6.62000000 7.25000000 7.91618654 0.54617343 87827 917740800 1999.01.31 00:00 7.07000000 6.71000000 6.58000000 7.11000000 7.80131163 0.52710087 48179 918345600 1999.02.07 00:00 6.82000000 6.75000000 6.51000000 6.94000000 7.70118672 0.55603493 56921 918950400 1999.02.14 00:00 6.80000000 6.75000000 6.29000000 6.87000000 7.61059751 0.60387270 63573 919555200 1999.02.21 00:00 6.77000000 6.34000000 6.31000000 6.87000000 7.48958822 0.69113279 77180 920160000 1999.02.28 00:00 6.22000000 5.72000000 5.35000000 6.26000000 7.32105601 0.82634049 65513 920764800 1999.03.07 00:00 5.67000000 5.90000000 5.56000000 6.14000000 7.18571734 0.91459795 56129 921369600 1999.03.14 00:00 5.89000000 5.54000000 5.40000000 5.96000000 7.02898236 1.02058569 48799 921974400 1999.03.21 00:00 5.43000000 5.70000000 5.37000000 5.75000000 6.90241261 1.07807417 48743 922579200 1999.03.28 00:00 5.66000000 5.59000000 5.53000000 5.93000000 6.77742093 1.10054111 54651 923184000 1999.04.04 00:00 5.63000000 5.43000000 5.39000000 5.67000000 6.64909513 1.10580018 54491 923788800 1999.04.11 00:00 5.40000000 5.13000000 4.99000000 5.42000000 6.50441940 1.13963175 66214 924393600 1999.04.18 00:00 5.10000000 4.82000000 4.63000000 5.15000000 6.34399851 1.16703638 71193 924998400 1999.04.25 00:00 4.76000000 5.34000000 4.53000000 5.40000000 6.24837960 1.13230397 69276 925603200 1999.05.02 00:00 4.38000000 4.70000000 4.36000000 4.96000000 6.10091488 1.16986386 60805 926208000 1999.05.09 00:00 4.71000000 4.90000000 4.56000000 5.00000000 5.98654203 1.16918951 43610 926812800 1999.05.16 00:00 4.91000000 4.89000000 4.53000000 5.05000000 5.88210946 1.13204956 60752 927417600 1999.05.23 00:00 4.87000000 5.00000000 4.65000000 5.03000000 5.79809903 0.96400902 60548 928022400 1999.05.30 00:00 5.06000000 5.34000000 5.02000000 5.60000000 5.75447055 0.76990082 88899 928627200 1999.06.06 00:00 5.34000000 5.41000000 5.19000000 5.53000000 5.72166383 0.70894926 61236 929232000 1999.06.13 00:00 5.44000000 5.85000000 5.19000000 5.89000000 5.73388633 0.64063593 69454 929836800 1999.06.20 00:00 5.86000000 6.09000000 5.62000000 6.14000000 5.76780191 0.61813788 65020 930441600 1999.06.27 00:00 6.12000000 6.13000000 5.40000000 6.34000000 5.80229697 0.59842922 55265 931046400 1999.07.04 00:00 5.89000000 5.52000000 5.30000000 5.95000000 5.77541154 0.54762093 71746 931651200 1999.07.11 00:00 5.31000000 5.47000000 5.05000000 5.60000000 5.74632473 0.51864107 54142 932256000 1999.07.18 00:00 5.41000000 5.79000000 5.37000000 5.90000000 5.75048428 0.52127064 47985 932860800 1999.07.25 00:00 5.66000000 5.98000000 5.62000000 6.16000000 5.77234292 0.53636181 49933 933465600 1999.08.01 00:00 5.98000000 5.99000000 5.96000000 6.29000000 5.79307217 0.54863650 43419 934070400 1999.08.08 00:00 5.97000000 6.01000000 5.82000000 6.21000000 5.81373196 0.56279581 52025 934675200 1999.08.15 00:00 6.03000000 6.09000000 5.84000000 6.20000000 5.84004320 0.57928395 49224 935280000 1999.08.22 00:00 5.98000000 6.16000000 5.92000000 6.17000000 5.87051528 0.59335920 41967 935884800 1999.08.29 00:00 6.20000000 6.90000000 6.18000000 6.93000000 5.96856144 0.66074367 114806 936489600 1999.09.05 00:00 6.90000000 6.70000000 6.67000000 7.11000000 6.03822226 0.66168763 61087 937094400 1999.09.12 00:00 6.60000000 6.91000000 6.53000000 6.95000000 6.12124871 0.70662363 64067 937699200 1999.09.19 00:00 6.92000000 6.94000000 6.73000000 7.02000000 6.19922502 0.68693234 40260 938304000 1999.09.26 00:00 6.89000000 6.91000000 6.41000000 7.11000000 6.26691788 0.66614549 79479 938908800 1999.10.03 00:00 6.93000000 6.89000000 6.56000000 6.98000000 6.32625903 0.62547828 58082 939513600 1999.10.10 00:00 6.83000000 6.56000000 6.55000000 6.98000000 6.34852008 0.55939694 55339 940118400 1999.10.17 00:00 6.51000000 6.88000000 6.43000000 7.02000000 6.39913721 0.53648620 77149 940723200 1999.10.24 00:00 6.87000000 6.88000000 6.84000000 7.27000000 6.44493367 0.50858635 70860 941328000 1999.10.31 00:00 6.93000000 7.00000000 6.82000000 7.10000000 6.49779713 0.51475258 39743 941932800 1999.11.07 00:00 7.00000000 6.78000000 6.72000000 7.03000000 6.52467359 0.51507232 53077 942537600 1999.11.14 00:00 6.76000000 5.91000000 5.86000000 6.81000000 6.46613325 0.51653946 137911 943142400 1999.11.21 00:00 5.97000000 6.07000000 5.80000000 6.15000000 6.42840627 0.47898601 44900 943747200 1999.11.28 00:00 6.10000000 5.98000000 5.62000000 6.14000000 6.38570091 0.44568065 59450 944352000 1999.12.05 00:00 6.00000000 6.03000000 5.96000000 6.28000000 6.35182464 0.44119089 44709 944956800 1999.12.12 00:00 5.97000000 5.88000000 5.67000000 6.10000000 6.30688896 0.46024123 54386 945561600 1999.12.19 00:00 5.86000000 5.88000000 5.86000000 6.00000000 6.26623287 0.48027698 22411 946166400 1999.12.26 00:00 5.89000000 6.12000000 5.87000000 6.15000000 6.25230593 0.48416895 23990 946771200 2000.01.02 00:00 6.15000000 5.84000000 5.69000000 6.18000000 6.21303870 0.50944461 64791 947376000 2000.01.09 00:00 5.85000000 5.45000000 5.40000000 5.93000000 6.14036834 0.56979366 70396 947980800 2000.01.16 00:00 5.38000000 5.43000000 5.28000000 5.60000000 6.07271422 0.59519455 49561 948585600 2000.01.23 00:00 5.38000000 5.47000000 5.20000000 5.59000000 6.01531286 0.61728657 64213 949190400 2000.01.30 00:00 5.47000000 5.79000000 5.30000000 5.80000000 5.99385449 0.59449559 69458 949795200 2000.02.06 00:00 5.85000000 5.49000000 5.40000000 5.94000000 5.94586835 0.58292271 75572 950400000 2000.02.13 00:00 5.40000000 5.03000000 4.95000000 5.45000000 5.85864279 0.60347033 74211 951004800 2000.02.20 00:00 5.03000000 4.94000000 4.93000000 5.15000000 5.77115300 0.61677709 62680 951609600 2000.02.27 00:00 4.82000000 5.05000000 4.62000000 5.14000000 5.70247177 0.63010485 42934 952214400 2000.03.05 00:00 5.10000000 5.22000000 5.03000000 5.29000000 5.65652207 0.59289070 48669 952819200 2000.03.12 00:00 5.29000000 5.27000000 5.17000000 5.43000000 5.61971045 0.53946237 55011 953424000 2000.03.19 00:00 5.20000000 5.38000000 5.06000000 5.49000000 5.59688088 0.44783899 64314 954028800 2000.03.26 00:00 5.37000000 5.90000000 5.28000000 5.94000000 5.62574937 0.36802621 98084 954633600 2000.04.02 00:00 5.88000000 5.89000000 5.73000000 6.14000000 5.65091610 0.36952317 74443 955238400 2000.04.09 00:00 5.86000000 6.23000000 5.78000000 6.25000000 5.70606694 0.38948863 66255 955843200 2000.04.16 00:00 6.21000000 6.44000000 6.12000000 6.52000000 5.77596533 0.43530831 37657 957052800 2000.04.30 00:00 6.51000000 6.59000000 6.32000000 6.60000000 5.85349244 0.49263870 51909 957657600 2000.05.07 00:00 6.63000000 6.78000000 6.34000000 6.81000000 5.94173126 0.56460261 63497 958262400 2000.05.14 00:00 6.82000000 7.21000000 6.79000000 7.30000000 6.06251876 0.67352580 71162 958867200 2000.05.21 00:00 7.32000000 7.81000000 7.28000000 8.04000000 6.22894554 0.83731527 86669 959472000 2000.05.28 00:00 7.73000000 8.14000000 7.53000000 8.16000000 6.41095073 1.00076075 62835 960076800 2000.06.04 00:00 8.07000000 8.57000000 7.97000000 8.59000000 6.61657447 1.16001293 73348 960681600 2000.06.11 00:00 8.41000000 8.19000000 8.10000000 8.95000000 6.76642452 1.23510677 68777 961286400 2000.06.18 00:00 8.07000000 8.49000000 8.07000000 8.76000000 6.93057456 1.31548501 46168 961891200 2000.06.25 00:00 8.50000000 8.50000000 8.30000000 9.50000000 7.08004365 1.38669598 62133 962496000 2000.07.02 00:00 9.20000000 8.68000000 8.30000000 9.50000000 7.23242045 1.43485940 28727 963100800 2000.07.09 00:00 8.59000000 9.20000000 8.59000000 9.33000000 7.41980898 1.46988453 47759 963705600 2000.07.16 00:00 9.38000000 10.41000000 9.38000000 10.43000000 7.70458907 1.58362498 75047 964310400 2000.07.23 00:00 10.20000000 10.89000000 10.11000000 10.93000000 8.00796154 1.69864862 53909 964915200 2000.07.30 00:00 10.70000000 10.80000000 10.09000000 11.15000000 8.27386997 1.75630338 81265 965520000 2000.08.06 00:00 10.55000000 10.65000000 10.23000000 10.72000000 8.50016807 1.75326281 60960 966124800 2000.08.13 00:00 10.70000000 10.70000000 10.50000000 10.90000000 8.70967587 1.71913396 41672 966729600 2000.08.20 00:00 10.80000000 10.82000000 10.28000000 10.88000000 8.91065912 1.69945893 52235 967334400 2000.08.27 00:00 10.80000000 10.82000000 10.42000000 10.87000000 9.09250111 1.63981307 50946 967939200 2000.09.03 00:00 10.89000000 10.67000000 10.29000000 11.03000000 9.24273910 1.56482384 64256 968544000 2000.09.10 00:00 10.45000000 9.78000000 9.65000000 10.63000000 9.29390680 1.44182721 87905 969148800 2000.09.17 00:00 9.68000000 9.56000000 9.10000000 9.86000000 9.31924901 1.30976557 63421 969753600 2000.09.24 00:00 9.56000000 9.77000000 9.50000000 9.95000000 9.36217768 1.17942318 59178 970358400 2000.10.01 00:00 9.38000000 10.08000000 9.35000000 10.19000000 9.43054171 1.07412402 60053 970963200 2000.10.08 00:00 10.10000000 11.00000000 10.08000000 11.14000000 9.58001393 1.03037579 115941 971568000 2000.10.15 00:00 10.97000000 10.87000000 10.80000000 11.40000000 9.70286974 0.98596967 67704 972172800 2000.10.22 00:00 10.72000000 9.53000000 9.17000000 10.98000000 9.68640596 0.95840710 110043 972777600 2000.10.29 00:00 9.65000000 9.57000000 9.34000000 10.01000000 9.67531968 0.90289094 61256 973382400 2000.11.05 00:00 9.52000000 9.15000000 8.67000000 9.77000000 9.62528923 0.89498951 80310 973987200 2000.11.12 00:00 9.07000000 9.63000000 8.69000000 9.88000000 9.62573788 0.85862784 73911 974592000 2000.11.19 00:00 9.57000000 9.93000000 9.57000000 9.98000000 9.65471522 0.81559834 24072 975196800 2000.11.26 00:00 10.10000000 9.66000000 9.61000000 10.33000000 9.65521853 0.80888844 58365 975801600 2000.12.03 00:00 9.70000000 9.75000000 9.55000000 9.98000000 9.66424534 0.78539489 36457 976406400 2000.12.10 00:00 9.83000000 9.31000000 9.18000000 9.92000000 9.63050769 0.76072695 55214 977011200 2000.12.17 00:00 9.25000000 9.81000000 9.22000000 10.09000000 9.64760219 0.70553411 42158 977616000 2000.12.24 00:00 9.80000000 10.20000000 9.80000000 10.29000000 9.70021151 0.65213130 41267 978220800 2000.12.31 00:00 10.28000000 10.27000000 10.01000000 10.41000000 9.75447708 0.60080023 44715 978825600 2001.01.07 00:00 10.12000000 10.00000000 9.96000000 10.49000000 9.77786021 0.54568227 73581 979430400 2001.01.14 00:00 9.89000000 10.09000000 9.83000000 10.33000000 9.80758781 0.48998671 53492 980035200 2001.01.21 00:00 10.02000000 10.00000000 9.93000000 10.13000000 9.82591278 0.44919101 45175 980640000 2001.01.28 00:00 10.02000000 10.14000000 9.46000000 10.32000000 9.85582585 0.44956082 97230 981244800 2001.02.04 00:00 10.14000000 9.80000000 9.79000000 10.19000000 9.85050910 0.44573629 58307 981849600 2001.02.11 00:00 9.77000000 9.64000000 9.55000000 9.96000000 9.83046062 0.45146530 67043 982454400 2001.02.18 00:00 9.60000000 9.39000000 9.23000000 9.70000000 9.78851199 0.46573693 45620 983059200 2001.02.25 00:00 9.35000000 9.11000000 8.90000000 9.38000000 9.72389180 0.41380652 56291 983664000 2001.03.04 00:00 9.22000000 9.00000000 8.93000000 9.42000000 9.65494972 0.36480053 40310 984268800 2001.03.11 00:00 9.00000000 8.77000000 8.70000000 9.07000000 9.57066880 0.42376730 52471 984873600 2001.03.18 00:00 8.77000000 8.37000000 8.25000000 8.87000000 9.45631939 0.52122114 62180 985478400 2001.03.25 00:00 8.42000000 7.75000000 7.70000000 8.68000000 9.29381278 0.68061500 67961 986083200 2001.04.01 00:00 7.95000000 8.16000000 7.93000000 8.23000000 9.18583061 0.75423671 56676 986688000 2001.04.08 00:00 8.16000000 8.31000000 8.07000000 8.54000000 9.10241817 0.78632283 57639 987292800 2001.04.15 00:00 8.35000000 8.71000000 8.31000000 8.93000000 9.06504501 0.79296358 88121 987897600 2001.04.22 00:00 8.82000000 9.37000000 8.62000000 9.39000000 9.09408834 0.77239746 63911 988502400 2001.04.29 00:00 9.43000000 8.98000000 8.46000000 9.82000000 9.08322279 0.77418942 110504 989107200 2001.05.06 00:00 9.00000000 9.10000000 8.90000000 9.17000000 9.08482062 0.75658251 41442 989712000 2001.05.13 00:00 9.11000000 8.85000000 8.79000000 9.22000000 9.06245675 0.71987487 53156 990316800 2001.05.20 00:00 8.89000000 8.96000000 8.87000000 9.35000000 9.05269896 0.66869458 60241 990921600 2001.05.27 00:00 8.92000000 8.60000000 8.39000000 8.98000000 9.00958478 0.64388473 58396 991526400 2001.06.03 00:00 8.60000000 8.63000000 8.47000000 8.79000000 8.97343385 0.60227849 50889 992131200 2001.06.10 00:00 8.59000000 8.87000000 8.49000000 8.90000000 8.96358300 0.55653847 51917 992736000 2001.06.17 00:00 8.85000000 9.38000000 8.82000000 9.39000000 9.00324176 0.50676909 65444 993340800 2001.06.24 00:00 9.30000000 9.59000000 8.97000000 9.70000000 9.05912350 0.50943103 41095 993945600 2001.07.01 00:00 9.25000000 8.38000000 8.22000000 9.29000000 8.99444507 0.48804142 90195 994550400 2001.07.08 00:00 8.39000000 8.56000000 8.38000000 8.75000000 8.95306935 0.47238124 40403 995155200 2001.07.15 00:00 8.59000000 8.60000000 8.57000000 8.87000000 8.91944370 0.46413126 45166 995760000 2001.07.22 00:00 8.58000000 8.49000000 8.27000000 8.70000000 8.87854430 0.45803456 60823 996364800 2001.07.29 00:00 8.45000000 7.80000000 7.60000000 8.49000000 8.77582579 0.48548341 97760 996969600 2001.08.05 00:00 7.76000000 7.65000000 7.55000000 7.88000000 8.66860429 0.52207263 49987 997574400 2001.08.12 00:00 7.83000000 7.96000000 7.79000000 8.18000000 8.60111817 0.50712920 57426 998179200 2001.08.19 00:00 8.02000000 8.29000000 7.91000000 8.32000000 8.57148787 0.50626303 52185 998784000 2001.08.26 00:00 8.27000000 7.91000000 7.69000000 8.37000000 8.50848902 0.53535690 70297 999388800 2001.09.02 00:00 7.91000000 7.86000000 7.72000000 7.97000000 8.44672816 0.56539511 38240 999993600 2001.09.09 00:00 7.90000000 7.87000000 7.85000000 7.98000000 8.39180167 0.55169051 2791 1000598400 2001.09.16 00:00 8.00000000 7.05000000 7.01000000 8.07000000 8.26401104 0.63294752 89799 1001203200 2001.09.23 00:00 7.05000000 6.70000000 6.54000000 7.13000000 8.11505760 0.72172965 72815 1001808000 2001.09.30 00:00 6.63000000 6.57000000 6.40000000 6.75000000 7.96790926 0.80980095 48811 1002412800 2001.10.07 00:00 6.33000000 6.44000000 6.11000000 6.50000000 7.82239409 0.87821784 53366 1003017600 2001.10.14 00:00 6.38000000 6.73000000 6.35000000 6.74000000 7.71835656 0.91733741 44920 1003622400 2001.10.21 00:00 6.75000000 6.72000000 6.60000000 6.95000000 7.62327498 0.94226147 54877 1004227200 2001.10.28 00:00 6.71000000 6.63000000 6.61000000 6.88000000 7.52867737 0.94556730 38018 1004832000 2001.11.04 00:00 6.71000000 7.11000000 6.71000000 7.28000000 7.48880333 0.86162555 88210 1005436800 2001.11.11 00:00 7.12000000 7.31000000 7.03000000 7.46000000 7.47177444 0.72456186 61576 1006041600 2001.11.18 00:00 7.31000000 7.52000000 7.28000000 7.53000000 7.47636735 0.69550697 37474 1006646400 2001.11.25 00:00 7.50000000 7.68000000 7.42000000 7.74000000 7.49576094 0.65475372 70814 1007251200 2001.12.02 00:00 7.64000000 7.75000000 7.51000000 7.85000000 7.51997418 0.61326496 52960 1007856000 2001.12.09 00:00 7.63000000 7.41000000 7.18000000 7.68000000 7.50950045 0.57110279 73194 1008460800 2001.12.16 00:00 7.39000000 7.12000000 6.90000000 7.42000000 7.47240517 0.56249106 65077 1009065600 2001.12.23 00:00 7.23000000 7.39000000 7.20000000 7.44000000 7.46455706 0.55904375 20949 1009670400 2001.12.30 00:00 7.40000000 7.64000000 7.40000000 7.78000000 7.48126591 0.55504532 44698 1010275200 2002.01.06 00:00 7.66000000 7.76000000 7.53000000 8.05000000 7.50781201 0.54017518 90594 1010880000 2002.01.13 00:00 7.69000000 7.30000000 7.28000000 7.97000000 7.48802039 0.52457278 83226 1011484800 2002.01.20 00:00 7.21000000 7.13000000 6.92000000 7.47000000 7.45392321 0.50557758 61539 1012089600 2002.01.27 00:00 7.09000000 6.35000000 6.31000000 7.24000000 7.34878767 0.49777293 91214 1012694400 2002.02.03 00:00 6.45000000 6.18000000 6.14000000 6.54000000 7.23747456 0.51223806 71156 1013299200 2002.02.10 00:00 6.26000000 6.25000000 5.90000000 6.36000000 7.14342936 0.51979561 78946 1013904000 2002.02.17 00:00 6.27000000 6.31000000 6.21000000 6.46000000 7.06405514 0.52706929 60897 1014508800 2002.02.24 00:00 6.32000000 5.97000000 5.50000000 6.42000000 6.95985941 0.56426494 83249 1015113600 2002.03.03 00:00 6.04000000 6.18000000 5.83000000 6.24000000 6.88558708 0.59622759 69232 1015718400 2002.03.10 00:00 6.19000000 6.26000000 6.01000000 6.37000000 6.82600736 0.62161000 53444 1016323200 2002.03.17 00:00 6.16000000 5.91000000 5.74000000 6.27000000 6.73876857 0.67199393 60622 1016928000 2002.03.24 00:00 5.86000000 5.93000000 5.83000000 6.17000000 6.66174299 0.70933398 46962 1017532800 2002.03.31 00:00 5.87000000 5.70000000 5.59000000 5.90000000 6.57014842 0.74814812 55956 1018137600 2002.04.07 00:00 5.66000000 5.55000000 5.46000000 5.73000000 6.47299143 0.77400691 72612 1018742400 2002.04.14 00:00 5.61000000 6.17000000 5.57000000 6.20000000 6.44413510 0.73467432 77803 1019347200 2002.04.21 00:00 6.18000000 5.83000000 5.81000000 6.30000000 6.38564604 0.69662390 71350 1019952000 2002.04.28 00:00 5.78000000 5.36000000 5.07000000 5.95000000 6.28796547 0.70752791 59671 1020556800 2002.05.05 00:00 5.40000000 5.49000000 5.27000000 5.57000000 6.21196876 0.71445053 47233 1021161600 2002.05.12 00:00 5.53000000 5.86000000 5.53000000 6.04000000 6.17844792 0.67182950 86309 1021766400 2002.05.19 00:00 5.65000000 5.65000000 5.55000000 5.82000000 6.12811955 0.59907018 54239 1022371200 2002.05.26 00:00 5.58000000 5.90000000 5.46000000 5.97000000 6.10639388 0.47541691 50618 1022976000 2002.06.02 00:00 5.87000000 5.62000000 5.52000000 5.90000000 6.06007065 0.39629700 60094 1023580800 2002.06.09 00:00 5.60000000 5.26000000 5.21000000 5.68000000 5.98387345 0.33342816 89334 1024185600 2002.06.16 00:00 5.13000000 4.99000000 4.97000000 5.22000000 5.88921883 0.36264846 73742 1024790400 2002.06.23 00:00 5.05000000 5.91000000 5.04000000 6.00000000 5.89119799 0.35727454 74242 1025395200 2002.06.30 00:00 5.10000000 5.60000000 5.01000000 5.62000000 5.86346485 0.34588055 71731 1026000000 2002.07.07 00:00 5.57000000 5.99000000 5.51000000 6.01000000 5.87551582 0.33643352 109205 1026604800 2002.07.14 00:00 5.91000000 6.06000000 5.68000000 6.23000000 5.89308574 0.34463842 79069 1027209600 2002.07.21 00:00 5.94000000 5.81000000 5.72000000 6.23000000 5.88517281 0.33568479 68962 1027814400 2002.07.28 00:00 5.65000000 5.78000000 5.51000000 5.94000000 5.87515635 0.32089556 74309 1028419200 2002.08.04 00:00 5.78000000 5.89000000 5.73000000 6.06000000 5.87657003 0.32151520 41008 1029024000 2002.08.11 00:00 5.75000000 5.87000000 5.69000000 6.32000000 5.87594432 0.32098133 82810 1029628800 2002.08.18 00:00 5.82000000 5.78000000 5.65000000 5.94000000 5.86680676 0.31487719 50907 1030233600 2002.08.25 00:00 5.69000000 5.98000000 5.65000000 6.02000000 5.87758707 0.31244232 63367 1030838400 2002.09.01 00:00 5.99000000 6.33000000 5.96000000 6.40000000 5.92067402 0.34147081 79380 1031443200 2002.09.08 00:00 6.43000000 6.92000000 6.42000000 6.96000000 6.01584792 0.44460779 96614 1032048000 2002.09.15 00:00 6.86000000 6.92000000 6.65000000 7.27000000 6.10195764 0.49776323 88968 1032652800 2002.09.22 00:00 6.88000000 7.12000000 6.75000000 7.20000000 6.19891406 0.56338643 71683 1033257600 2002.09.29 00:00 7.18000000 6.91000000 6.51000000 7.19000000 6.26663653 0.60539869 7288 1033862400 2002.10.06 00:00 6.90000000 7.20000000 6.90000000 7.45000000 6.35552829 0.65574626 307 1034467200 2002.10.13 00:00 7.28000000 7.60000000 7.05000000 7.65000000 6.47404940 0.74392832 77 1035072000 2002.10.20 00:00 7.60000000 7.28000000 7.16000000 7.65000000 6.55080660 0.76693447 68 1035676800 2002.10.27 00:00 7.38000000 7.64000000 7.38000000 7.71000000 6.65453931 0.78140957 94 1036281600 2002.11.03 00:00 7.65000000 7.70000000 7.55000000 7.97000000 6.75410699 0.75134297 69 1036886400 2002.11.10 00:00 7.65000000 7.24000000 6.80000000 7.65000000 6.80038252 0.74756785 143 1037491200 2002.11.17 00:00 7.27000000 7.65000000 6.90000000 7.75000000 6.88129847 0.74051805 97 1038096000 2002.11.24 00:00 7.65000000 7.61000000 7.45000000 7.69000000 6.95069861 0.74580472 13 1039305600 2002.12.08 00:00 7.55000000 7.61000000 7.40000000 7.74000000 7.01348922 0.74557666 74 1039910400 2002.12.15 00:00 7.65000000 7.51000000 7.25000000 7.70000000 7.06077596 0.71148226 630 1040515200 2002.12.22 00:00 7.40000000 7.40000000 7.35000000 7.62000000 7.09308301 0.65908658 12 1041120000 2002.12.29 00:00 7.00000000 7.40000000 7.00000000 7.74000000 7.12231320 0.60675301 31278 1041724800 2003.01.05 00:00 7.43000000 7.67000000 7.42000000 7.77000000 7.17447385 0.54964870 59806 1042329600 2003.01.12 00:00 7.61000000 7.87000000 7.40000000 7.94000000 7.24071444 0.46877096 70621 1042934400 2003.01.19 00:00 7.81000000 7.97000000 7.56000000 8.04000000 7.31017020 0.39075830 58832 1043539200 2003.01.26 00:00 8.07000000 8.64000000 8.07000000 8.85000000 7.43682066 0.40349364 104316 1044144000 2003.02.02 00:00 8.64000000 8.93000000 8.30000000 9.00000000 7.57902822 0.48640742 90449 1044748800 2003.02.09 00:00 8.90000000 8.86000000 8.55000000 9.04000000 7.70102553 0.53348434 91731 1045353600 2003.02.16 00:00 8.89000000 8.97000000 8.81000000 9.13000000 7.82188024 0.58568991 79733 1045958400 2003.02.23 00:00 8.93000000 8.90000000 8.50000000 9.05000000 7.92455831 0.59805322 68427 1046563200 2003.03.02 00:00 8.51000000 8.22000000 7.92000000 8.59000000 7.95269562 0.57971650 65824 1047168000 2003.03.09 00:00 8.16000000 7.85000000 7.59000000 8.22000000 7.94291508 0.57475518 94241 1047772800 2003.03.16 00:00 7.80000000 7.80000000 7.47000000 7.90000000 7.92930412 0.55710765 52930 1048377600 2003.03.23 00:00 7.78000000 7.71000000 7.42000000 7.92000000 7.90841801 0.55763316 61255 1048982400 2003.03.30 00:00 7.66000000 7.66000000 7.46000000 7.80000000 7.88475916 0.56170071 59505 1049587200 2003.04.06 00:00 7.65000000 7.23000000 7.15000000 7.68000000 7.82240114 0.57537033 87281 1050192000 2003.04.13 00:00 7.15000000 7.45000000 7.09000000 7.49000000 7.78693437 0.58968645 69361 1050796800 2003.04.20 00:00 7.42000000 7.85000000 7.39000000 7.87000000 7.79294062 0.58663500 67086 1051401600 2003.04.27 00:00 7.87000000 7.17000000 7.00000000 7.90000000 7.73361294 0.61998523 49635 1052006400 2003.05.04 00:00 7.16000000 6.87000000 6.65000000 7.20000000 7.65136409 0.67584209 101939 1052611200 2003.05.11 00:00 6.88000000 6.91000000 6.77000000 7.09000000 7.58075798 0.72158559 43673 1053216000 2003.05.18 00:00 7.00000000 7.34000000 6.91000000 7.34000000 7.55782865 0.73267865 74939 1053820800 2003.05.25 00:00 7.31000000 7.08000000 6.91000000 7.34000000 7.51232116 0.75996184 60560 1054425600 2003.06.01 00:00 7.08000000 6.71000000 6.50000000 7.10000000 7.43590962 0.80873413 88160 1055030400 2003.06.08 00:00 6.58000000 6.52000000 6.40000000 6.73000000 7.34868013 0.86096404 97741 1055635200 2003.06.15 00:00 6.49000000 6.58000000 6.41000000 6.63000000 7.27547250 0.85676676 68492 1056240000 2003.06.22 00:00 6.56000000 6.22000000 6.20000000 6.57000000 7.17495131 0.84090199 62416 1056844800 2003.06.29 00:00 6.13000000 6.39000000 6.07000000 6.60000000 7.10019404 0.79431082 40907 1057449600 2003.07.06 00:00 6.37000000 6.51000000 6.35000000 6.61000000 7.04398509 0.70240238 54952 1058054400 2003.07.13 00:00 6.52000000 6.81000000 6.47000000 6.85000000 7.02170079 0.57342924 81549 1058659200 2003.07.20 00:00 6.83000000 6.93000000 6.75000000 7.07000000 7.01296738 0.50845977 96176 1059264000 2003.07.27 00:00 6.91000000 7.24000000 6.86000000 7.26000000 7.03458954 0.47432759 118677 1059868800 2003.08.03 00:00 7.24000000 6.62000000 6.58000000 7.39000000 6.99510482 0.44980669 134502 1060473600 2003.08.10 00:00 6.65000000 6.49000000 6.45000000 6.83000000 6.94699960 0.43067736 6001 1061078400 2003.08.17 00:00 6.45000000 6.54000000 6.43000000 6.74000000 6.90823773 0.40510825 7442 1061683200 2003.08.24 00:00 6.53000000 6.29000000 6.20000000 6.71000000 6.84935795 0.41452333 45333 1062288000 2003.08.31 00:00 6.20000000 6.05000000 5.90000000 6.31000000 6.77322862 0.42109479 95942 1062892800 2003.09.07 00:00 6.06000000 6.05000000 5.85000000 6.18000000 6.70434970 0.36806888 89199 1063497600 2003.09.14 00:00 6.07000000 5.97000000 5.78000000 6.11000000 6.63441164 0.37779786 70657 1064102400 2003.09.21 00:00 5.94000000 5.95000000 5.75000000 6.08000000 6.56922958 0.39739802 65043 1064707200 2003.09.28 00:00 6.02000000 6.47000000 5.98000000 6.48000000 6.55977914 0.39001324 46561 1065312000 2003.10.05 00:00 6.42000000 5.96000000 5.91000000 6.45000000 6.50265732 0.36407666 93213 1065916800 2003.10.12 00:00 5.87000000 5.95000000 5.87000000 6.14000000 6.45002329 0.35275593 61940 1066521600 2003.10.19 00:00 6.00000000 6.10000000 5.92000000 6.14000000 6.41668774 0.35179431 53197 1067126400 2003.10.26 00:00 6.13000000 5.93000000 5.90000000 6.28000000 6.37033652 0.36230773 90406 1067731200 2003.11.02 00:00 5.91000000 6.07000000 5.82000000 6.10000000 6.34173304 0.36320526 54913 1068336000 2003.11.09 00:00 6.13000000 6.38000000 6.12000000 6.40000000 6.34537752 0.36237093 114405 1068940800 2003.11.16 00:00 6.29000000 6.26000000 6.18000000 6.46000000 6.33724632 0.36244896 91616 1069545600 2003.11.23 00:00 6.21000000 6.25000000 6.10000000 6.32000000 6.32893715 0.36050701 25750 1070150400 2003.11.30 00:00 6.27000000 6.65000000 6.26000000 6.73000000 6.35951457 0.35467487 134875 1070755200 2003.12.07 00:00 6.72000000 6.77000000 6.56000000 6.79000000 6.39860842 0.35237371 99807 1071360000 2003.12.14 00:00 6.62000000 6.10000000 6.10000000 6.66000000 6.37016952 0.29181888 112580 1071964800 2003.12.21 00:00 6.02000000 5.91000000 5.84000000 6.07000000 6.32634385 0.28327364 65026 1072569600 2003.12.28 00:00 5.85000000 5.67000000 5.66000000 5.91000000 6.26383491 0.29035439 33543 1073174400 2004.01.04 00:00 5.74000000 5.93000000 5.70000000 5.95000000 6.23204111 0.28091802 94248 1073779200 2004.01.11 00:00 5.97000000 5.79000000 5.63000000 6.00000000 6.18994196 0.28294129 90155 1074384000 2004.01.18 00:00 5.77000000 5.77000000 5.69000000 5.87000000 6.14994749 0.28639026 48635 1074988800 2004.01.25 00:00 5.78000000 5.86000000 5.58000000 5.93000000 6.12233344 0.28811361 107439 1075593600 2004.02.01 00:00 5.75000000 5.45000000 5.42000000 5.85000000 6.05830168 0.31732677 108302 1076198400 2004.02.08 00:00 5.39000000 5.48000000 5.27000000 5.50000000 6.00322533 0.34288993 136234 1076803200 2004.02.15 00:00 5.53000000 5.64000000 5.50000000 5.71000000 5.96863244 0.33759885 104150 1077408000 2004.02.22 00:00 5.69000000 6.03000000 5.62000000 6.10000000 5.97447697 0.33738835 85335 1078012800 2004.02.29 00:00 6.17000000 6.19000000 6.01000000 6.24000000 5.99500298 0.33915321 71410 1078617600 2004.03.07 00:00 6.18000000 6.68000000 6.15000000 6.78000000 6.06024079 0.36912660 181676 1079222400 2004.03.14 00:00 6.66000000 6.76000000 6.53000000 6.85000000 6.12688452 0.40178430 116814 1079827200 2004.03.21 00:00 6.77000000 6.09000000 6.05000000 7.26000000 6.12337171 0.40129898 233796 1080432000 2004.03.28 00:00 6.10000000 6.36000000 6.05000000 6.49000000 6.14590774 0.40363374 125760 1081036800 2004.04.04 00:00 6.28000000 6.78000000 6.22000000 6.80000000 6.20629748 0.43657576 85442 1081641600 2004.04.11 00:00 6.81000000 6.69000000 6.48000000 6.84000000 6.25236438 0.45973149 110518 1082246400 2004.04.18 00:00 6.72000000 6.51000000 6.45000000 6.78000000 6.27690111 0.46229488 54740 1082851200 2004.04.25 00:00 6.43000000 6.58000000 6.30000000 6.87000000 6.30576767 0.46520921 46778 1083456000 2004.05.02 00:00 6.96000000 6.59000000 6.58000000 7.04000000 6.33283742 0.47765847 98764 1084060800 2004.05.09 00:00 6.50000000 6.35000000 6.25000000 6.54000000 6.33447195 0.46882882 103348 1084665600 2004.05.16 00:00 6.39000000 6.58000000 6.33000000 6.67000000 6.35785557 0.45532073 61109 1085270400 2004.05.23 00:00 6.56000000 7.06000000 6.53000000 7.07000000 6.42472647 0.49000602 133397 1085875200 2004.05.30 00:00 7.08000000 7.19000000 6.94000000 7.36000000 6.49760966 0.51775724 104542 1086480000 2004.06.06 00:00 7.19000000 6.75000000 6.68000000 7.25000000 6.52164684 0.50096959 122166 1087084800 2004.06.13 00:00 6.66000000 6.82000000 6.57000000 7.34000000 6.55006142 0.48949450 143369 1087689600 2004.06.20 00:00 6.73000000 7.28000000 6.73000000 7.28000000 6.61957938 0.46333732 63241 1088294400 2004.06.27 00:00 7.29000000 7.96000000 7.10000000 7.99000000 6.74723849 0.49951972 97475 1088899200 2004.07.04 00:00 8.10000000 8.27000000 7.97000000 8.30000000 6.89226340 0.56289535 99541 1089504000 2004.07.11 00:00 8.27000000 8.25000000 7.92000000 8.38000000 7.02157164 0.62444417 102795 1090108800 2004.07.18 00:00 8.25000000 8.01000000 7.79000000 8.30000000 7.11570768 0.64905270 82850 1090713600 2004.07.25 00:00 7.99000000 8.28000000 7.99000000 8.30000000 7.22659266 0.71038686 77046 1091318400 2004.08.01 00:00 8.28000000 8.17000000 7.98000000 8.43000000 7.31644098 0.75097574 101598 1091923200 2004.08.08 00:00 8.13000000 7.87000000 7.83000000 8.19000000 7.36916089 0.71922860 90765 1092528000 2004.08.15 00:00 7.70000000 7.73000000 7.53000000 7.77000000 7.40352652 0.69265899 125488 1093132800 2004.08.22 00:00 7.70000000 7.66000000 7.59000000 7.82000000 7.42795256 0.68396981 65251 1093737600 2004.08.29 00:00 7.69000000 8.13000000 7.69000000 8.25000000 7.49481422 0.68787388 123322 1094342400 2004.09.05 00:00 8.05000000 7.81000000 7.63000000 8.07000000 7.52483192 0.65743101 161669 1094947200 2004.09.12 00:00 7.80000000 7.59000000 7.56000000 7.83000000 7.53103840 0.62283388 142714 1095552000 2004.09.19 00:00 7.55000000 7.79000000 7.33000000 7.97000000 7.55570141 0.58763418 89490 1096156800 2004.09.26 00:00 7.86000000 8.90000000 7.86000000 9.10000000 7.68372985 0.58407826 78640 1096761600 2004.10.03 00:00 8.85000000 9.02000000 8.83000000 9.10000000 7.81099367 0.59097141 82067 1097366400 2004.10.10 00:00 9.07000000 9.15000000 8.98000000 9.37000000 7.93851808 0.62946168 129346 1097971200 2004.10.17 00:00 9.00000000 8.93000000 8.85000000 9.09000000 8.03294493 0.64122649 95823 1098576000 2004.10.24 00:00 8.91000000 8.60000000 8.55000000 8.98000000 8.08695018 0.58261256 122274 1099180800 2004.10.31 00:00 8.61000000 8.48000000 8.35000000 8.63000000 8.12438349 0.51018669 121295 1099785600 2004.11.07 00:00 8.57000000 8.52000000 8.44000000 8.66000000 8.16206126 0.47325309 66184 1100390400 2004.11.14 00:00 8.51000000 8.75000000 8.51000000 8.93000000 8.21805542 0.47686729 118156 1100995200 2004.11.21 00:00 8.72000000 8.97000000 8.70000000 8.98000000 8.28966919 0.49453201 48578 1101600000 2004.11.28 00:00 8.96000000 8.80000000 8.78000000 8.98000000 8.33827213 0.50321485 75359 1102204800 2004.12.05 00:00 8.85000000 8.69000000 8.51000000 8.89000000 8.37177002 0.50154287 109884 1102809600 2004.12.12 00:00 8.69000000 8.64000000 8.44000000 8.76000000 8.39731573 0.50340927 117895 1103414400 2004.12.19 00:00 8.57000000 8.86000000 8.57000000 8.95000000 8.44138090 0.50923912 84534 1104019200 2004.12.26 00:00 8.92000000 9.04000000 8.91000000 9.08000000 8.49839224 0.50709194 67910 1104624000 2005.01.02 00:00 9.08000000 8.71000000 8.69000000 9.23000000 8.51854536 0.47760361 161537 1105228800 2005.01.09 00:00 8.70000000 8.83000000 8.51000000 8.84000000 8.54820771 0.43763578 145484 1105833600 2005.01.16 00:00 8.81000000 8.88000000 8.76000000 8.99000000 8.57980697 0.42775728 71672 1106438400 2005.01.23 00:00 8.89000000 9.15000000 8.85000000 9.33000000 8.63411107 0.39732609 189010 1107043200 2005.01.30 00:00 9.18000000 9.08000000 8.71000000 9.24000000 8.67657668 0.31922786 171197 1107648000 2005.02.06 00:00 8.90000000 9.13000000 8.85000000 9.18000000 8.71975986 0.24333232 173473 1108252800 2005.02.13 00:00 9.06000000 8.85000000 8.83000000 9.10000000 8.73216368 0.23507039 122903 1108857600 2005.02.20 00:00 8.76000000 8.64000000 8.52000000 9.03000000 8.72338619 0.23113339 70336 1109462400 2005.02.27 00:00 9.02000000 8.87000000 8.82000000 9.25000000 8.73734941 0.20704208 162487 1110067200 2005.03.06 00:00 8.88000000 9.17000000 8.76000000 9.19000000 8.77855423 0.21020310 124233 1110672000 2005.03.13 00:00 9.14000000 9.03000000 9.00000000 9.29000000 8.80250144 0.20661220 99582 1111276800 2005.03.20 00:00 8.90000000 8.67000000 8.62000000 8.93000000 8.78988226 0.20019351 131295 1111881600 2005.03.27 00:00 8.63000000 8.52000000 8.49000000 8.78000000 8.76417919 0.21106443 136736 1112486400 2005.04.03 00:00 8.54000000 8.48000000 8.39000000 8.72000000 8.73711450 0.23233816 158715 1113091200 2005.04.10 00:00 8.54000000 8.08000000 8.02000000 8.56000000 8.67453217 0.29222900 157531 1113696000 2005.04.17 00:00 8.10000000 8.35000000 8.05000000 8.47000000 8.64362434 0.31235869 93673 1114300800 2005.04.24 00:00 8.32000000 8.61000000 8.28000000 8.65000000 8.64042202 0.31368365 86428 1114905600 2005.05.01 00:00 8.65000000 8.42000000 8.21000000 8.70000000 8.61942945 0.32656512 91820 1115510400 2005.05.08 00:00 8.46000000 8.35000000 8.22000000 8.50000000 8.59376950 0.33820222 76337 1116115200 2005.05.15 00:00 8.34000000 8.59000000 8.25000000 8.62000000 8.59341050 0.32329010 105899 1116720000 2005.05.22 00:00 8.61000000 8.75000000 8.57000000 8.81000000 8.60832379 0.31848855 105819 1117324800 2005.05.29 00:00 8.75000000 8.88000000 8.59000000 8.92000000 8.63419771 0.31192957 131555 1117929600 2005.06.05 00:00 8.90000000 8.90000000 8.72000000 8.96000000 8.65951222 0.30627541 180852 1118534400 2005.06.12 00:00 8.89000000 8.91000000 8.67000000 8.92000000 8.68336820 0.28789287 144722 1119139200 2005.06.19 00:00 8.91000000 8.97000000 8.90000000 9.10000000 8.71066646 0.28017395 107260 1119744000 2005.06.26 00:00 9.05000000 9.16000000 9.04000000 9.42000000 8.75346013 0.28581250 103241 1120348800 2005.07.03 00:00 9.26000000 9.54000000 9.25000000 9.55000000 8.82836869 0.34512129 104941 1120953600 2005.07.10 00:00 9.57000000 9.55000000 9.42000000 9.60000000 8.89709548 0.39162411 102393 1121558400 2005.07.17 00:00 9.59000000 9.70000000 9.35000000 9.75000000 8.97356258 0.44882572 167984 1122163200 2005.07.24 00:00 9.76000000 9.83000000 9.76000000 9.99000000 9.05512805 0.51052307 137140 1122768000 2005.07.31 00:00 9.79000000 10.08000000 9.75000000 10.35000000 9.15273490 0.59127992 201575 1123372800 2005.08.07 00:00 10.04000000 9.87000000 9.77000000 10.19000000 9.22104586 0.62638597 155065 1123977600 2005.08.14 00:00 9.90000000 9.68000000 9.60000000 9.92000000 9.26475578 0.62967668 126202 1124582400 2005.08.21 00:00 9.69000000 9.76000000 9.50000000 9.89000000 9.31192190 0.62914604 141307 1125187200 2005.08.28 00:00 9.79000000 10.11000000 9.79000000 10.26000000 9.38792934 0.61196773 143179 1125792000 2005.09.04 00:00 10.15000000 10.27000000 10.04000000 10.34000000 9.47193607 0.61802958 180767 1126396800 2005.09.11 00:00 10.27000000 10.43000000 10.18000000 10.55000000 9.56318025 0.64377193 247665 1127001600 2005.09.18 00:00 10.44000000 10.43000000 10.15000000 10.64000000 9.64573451 0.63709982 99584 1127606400 2005.09.25 00:00 10.35000000 10.95000000 10.30000000 11.20000000 9.76995027 0.65522888 126335 1128211200 2005.10.02 00:00 11.19000000 11.37000000 11.12000000 11.91000000 9.92233596 0.71755626 203753 1128816000 2005.10.09 00:00 11.40000000 11.66000000 11.40000000 11.87000000 10.08782777 0.79441496 135691 1129420800 2005.10.16 00:00 11.61000000 11.80000000 11.45000000 11.85000000 10.25089180 0.86263850 115772 1130025600 2005.10.23 00:00 11.78000000 11.61000000 11.59000000 11.86000000 10.38033067 0.88279654 102044 1130630400 2005.10.30 00:00 11.51000000 11.56000000 11.16000000 11.58000000 10.49268013 0.87623181 141662 1131235200 2005.11.06 00:00 11.43000000 11.48000000 11.13000000 11.52000000 10.58671060 0.84791931 102520 1131840000 2005.11.13 00:00 11.51000000 11.98000000 11.50000000 12.22000000 10.71940482 0.85606500 183265 1132444800 2005.11.20 00:00 12.01000000 12.15000000 11.99000000 12.17000000 10.85565198 0.88645357 43996 1133049600 2005.11.27 00:00 12.30000000 12.86000000 12.28000000 13.05000000 11.04654227 0.96382541 203653 1133654400 2005.12.04 00:00 12.97000000 13.51000000 12.97000000 13.71000000 11.28115729 1.08903791 148251 1134259200 2005.12.11 00:00 13.72000000 14.20000000 13.43000000 14.31000000 11.55914231 1.25704580 160673 1134864000 2005.12.18 00:00 14.25000000 14.63000000 14.06000000 14.89000000 11.85160495 1.43294846 122700 1135468800 2005.12.25 00:00 14.62000000 14.88000000 14.00000000 15.17000000 12.14002353 1.56464935 201985 1136678400 2006.01.08 00:00 14.74000000 15.27000000 14.55000000 15.30000000 12.43811652 1.66751086 128212 1137283200 2006.01.15 00:00 15.45000000 17.15000000 15.35000000 17.21000000 12.88686733 1.93757420 186734 1137888000 2006.01.22 00:00 18.25000000 18.61000000 16.82000000 18.82000000 13.43192758 2.31398752 195690 1138492800 2006.01.29 00:00 18.55000000 19.30000000 17.65000000 19.73000000 13.99079162 2.65436462 183994 1139097600 2006.02.05 00:00 18.90000000 17.66000000 17.45000000 19.50000000 14.34024004 2.72819352 225083 1139702400 2006.02.12 00:00 17.75000000 17.33000000 16.80000000 18.02000000 14.62497908 2.72056038 125201 1140307200 2006.02.19 00:00 17.45000000 17.62000000 17.30000000 18.55000000 14.91021917 2.72460431 82735 1140912000 2006.02.26 00:00 17.50000000 17.23000000 15.70000000 17.61000000 15.13115068 2.69089941 172225 1141516800 2006.03.05 00:00 17.13000000 16.68000000 16.19000000 17.84000000 15.27866014 2.61832444 134297 1142121600 2006.03.12 00:00 16.48000000 16.44000000 16.30000000 16.94000000 15.38926393 2.52350939 92827 1142726400 2006.03.19 00:00 16.41000000 17.13000000 16.41000000 17.25000000 15.55504832 2.41554581 118007 1143331200 2006.03.26 00:00 17.17000000 17.90000000 17.17000000 18.48000000 15.77837705 2.30145380 167964 1143936000 2006.04.02 00:00 18.15000000 17.12000000 16.90000000 18.39000000 15.90615067 2.10405513 165150 1144540800 2006.04.09 00:00 17.25000000 16.49000000 16.20000000 17.33000000 15.96175537 1.90863365 175302 1145145600 2006.04.16 00:00 16.60000000 17.21000000 16.60000000 17.65000000 16.08063581 1.69992527 100261 1145750400 2006.04.23 00:00 17.25000000 17.13000000 16.35000000 17.32000000 16.18057525 1.52232270 122817 1146355200 2006.04.30 00:00 17.60000000 17.48000000 17.02000000 18.00000000 16.30432999 1.37449139 131773 1146960000 2006.05.07 00:00 17.28000000 17.60000000 16.96000000 17.85000000 16.42772714 1.25884141 140218 1147564800 2006.05.14 00:00 17.25000000 16.42000000 15.89000000 17.40000000 16.42699122 1.19336976 179009 1148169600 2006.05.21 00:00 16.12000000 15.88000000 15.84000000 16.67000000 16.37489682 1.18358002 142146 1148774400 2006.05.28 00:00 15.85000000 15.21000000 14.99000000 15.99000000 16.26395426 1.26432146 154511 1149379200 2006.06.04 00:00 15.38000000 15.05000000 14.86000000 15.56000000 16.14833957 1.35415209 202387 1149984000 2006.06.11 00:00 15.08000000 15.01000000 14.57000000 15.13000000 16.03992628 1.33006428 163481 1150588800 2006.06.18 00:00 14.91000000 15.45000000 14.85000000 15.95000000 15.98374282 1.15439134 90633 1151193600 2006.06.25 00:00 15.38000000 15.79000000 15.33000000 16.20000000 15.96529113 1.10335869 113233 1151798400 2006.07.02 00:00 16.41000000 16.87000000 16.41000000 17.25000000 16.05145388 1.03235169 102864 1152403200 2006.07.09 00:00 16.73000000 15.97000000 15.92000000 16.78000000 16.04369636 0.97474655 134777 1153008000 2006.07.16 00:00 15.82000000 15.36000000 15.21000000 15.95000000 15.97858242 0.97724854 122911 1153612800 2006.07.23 00:00 15.33000000 14.76000000 14.72000000 15.74000000 15.86252696 1.04683783 129680 1154217600 2006.07.30 00:00 14.75000000 14.41000000 14.10000000 15.00000000 15.72419105 1.14040062 130466 1154822400 2006.08.06 00:00 14.48000000 13.36000000 13.32000000 14.52000000 15.49903000 1.29098859 134966 1155427200 2006.08.13 00:00 12.95000000 12.18000000 11.96000000 13.05000000 15.18293191 1.47644659 150587 1156032000 2006.08.20 00:00 12.18000000 12.30000000 11.99000000 12.68000000 14.90836696 1.62954694 126042 1156636800 2006.08.27 00:00 12.25000000 11.39000000 11.26000000 12.35000000 14.57328440 1.86676856 167965 1157241600 2006.09.03 00:00 11.28000000 11.89000000 11.28000000 12.05000000 14.31773350 1.94115726 158039 1157846400 2006.09.10 00:00 11.70000000 12.44000000 11.40000000 12.50000000 14.13890174 1.93191908 257627 1158451200 2006.09.17 00:00 12.25000000 10.46000000 10.40000000 12.49000000 13.78853014 2.03705572 145950 1159056000 2006.09.24 00:00 10.15000000 10.85000000 9.70000000 11.20000000 13.50867013 2.02016080 187698 1159660800 2006.10.01 00:00 11.60000000 11.07000000 10.66000000 11.79000000 13.27641583 2.03394023 157704 1160265600 2006.10.08 00:00 11.40000000 11.13000000 11.00000000 11.87000000 13.07199528 2.04473800 136385 1160870400 2006.10.15 00:00 11.20000000 11.71000000 11.20000000 12.65000000 12.94228144 2.03468345 225033 1161475200 2006.10.22 00:00 11.58000000 11.79000000 11.44000000 12.08000000 12.83254035 2.01367657 100158 1162080000 2006.10.29 00:00 11.70000000 11.31000000 11.30000000 11.82000000 12.68753651 2.00260559 122158 1162684800 2006.11.05 00:00 11.35000000 11.85000000 11.35000000 12.33000000 12.60777113 1.92232810 164905 1163289600 2006.11.12 00:00 11.83000000 11.35000000 11.24000000 11.98000000 12.48798340 1.81273094 127345 1163894400 2006.11.19 00:00 11.52000000 11.47000000 11.38000000 11.68000000 12.39103260 1.53650041 62804 1164499200 2006.11.26 00:00 11.80000000 12.26000000 11.62000000 12.57000000 12.37855331 1.30988771 202826 1165104000 2006.12.03 00:00 12.15000000 11.37000000 11.15000000 12.25000000 12.28250061 1.11913991 211066 1165708800 2006.12.10 00:00 11.30000000 11.50000000 11.21000000 11.62000000 12.20797674 0.95420031 151959 1166313600 2006.12.17 00:00 11.65000000 11.92000000 11.64000000 12.05000000 12.18055039 0.80249030 142375 1166918400 2006.12.24 00:00 11.87000000 11.75000000 11.72000000 12.00000000 12.13954559 0.73330347 86369 1167523200 2006.12.31 00:00 11.60000000 11.09000000 11.00000000 11.66000000 12.03958886 0.69560272 161070 1168128000 2007.01.07 00:00 11.20000000 10.93000000 10.82000000 11.32000000 11.93391373 0.65893101 190412 1168732800 2007.01.14 00:00 10.98000000 10.86000000 10.62000000 11.05000000 11.83163624 0.62332673 154316 1169337600 2007.01.21 00:00 10.91000000 10.72000000 10.53000000 11.00000000 11.72576612 0.60676733 132169 1169942400 2007.01.28 00:00 10.60000000 10.50000000 10.35000000 10.71000000 11.60902649 0.57508405 186542 1170547200 2007.02.04 00:00 10.49000000 10.49000000 9.99000000 10.57000000 11.50245254 0.52149463 329395 1171152000 2007.02.11 00:00 10.46000000 11.13000000 10.29000000 11.22000000 11.46698087 0.49518985 311986 1171756800 2007.02.18 00:00 11.02000000 10.97000000 10.65000000 11.20000000 11.41964936 0.48640464 111444 1172361600 2007.02.25 00:00 11.02000000 11.22000000 10.52000000 11.49000000 11.40063513 0.48016701 227567 1172966400 2007.03.04 00:00 11.22000000 10.52000000 10.48000000 11.23000000 11.31676512 0.49630392 205589 1173571200 2007.03.11 00:00 10.51000000 10.26000000 10.07000000 10.60000000 11.21612082 0.52177513 208958 1174176000 2007.03.18 00:00 10.27000000 10.20000000 10.11000000 10.33000000 11.11934741 0.56018552 184064 1174780800 2007.03.25 00:00 10.20000000 9.88000000 9.79000000 10.25000000 11.00131432 0.59521044 216410 1175385600 2007.04.01 00:00 9.82000000 9.80000000 9.66000000 9.90000000 10.88690344 0.64797502 152720 1175990400 2007.04.08 00:00 9.80000000 9.88000000 9.72000000 10.02000000 10.79100787 0.67681598 336181 1176595200 2007.04.15 00:00 9.91000000 9.52000000 9.37000000 10.06000000 10.66995950 0.65555282 199864 1177200000 2007.04.22 00:00 9.53000000 9.61000000 9.21000000 9.80000000 10.56901098 0.68195271 142361 1177804800 2007.04.29 00:00 9.35000000 9.34000000 8.87000000 9.66000000 10.45196231 0.70830561 135473 1178409600 2007.05.06 00:00 9.34000000 9.29000000 9.11000000 9.38000000 10.34129924 0.67952261 152209 1179619200 2007.05.20 00:00 8.63000000 9.42000000 8.62000000 9.45000000 10.25355645 0.63417158 306972 1180828800 2007.06.03 00:00 9.23000000 8.61000000 8.50000000 9.29000000 10.09702727 0.70475932 343763 1181433600 2007.06.10 00:00 8.63000000 8.56000000 8.36000000 8.80000000 9.95064372 0.76456251 350049 1182038400 2007.06.17 00:00 8.47000000 9.16000000 8.47000000 9.30000000 9.87534431 0.76199785 174353 1182643200 2007.06.24 00:00 9.12000000 9.07000000 8.85000000 9.45000000 9.79864486 0.76334175 105804 1183248000 2007.07.01 00:00 9.57000000 9.54000000 9.17000000 9.70000000 9.77401201 0.75051436 185571 1183852800 2007.07.08 00:00 9.64000000 9.87000000 9.50000000 10.22000000 9.78315373 0.73337992 243844 1184457600 2007.07.15 00:00 9.85000000 10.30000000 9.73000000 10.53000000 9.83237718 0.68270876 267156 1185062400 2007.07.22 00:00 10.15000000 9.99000000 9.96000000 10.35000000 9.84738888 0.63778047 217278 1185667200 2007.07.29 00:00 9.95000000 10.25000000 9.91000000 10.56000000 9.88573279 0.58052116 206303 1186272000 2007.08.05 00:00 10.20000000 9.54000000 9.51000000 10.22000000 9.85280586 0.55265772 224314 1186876800 2007.08.12 00:00 9.55000000 9.40000000 9.08000000 9.70000000 9.80968149 0.53303546 205757 1187481600 2007.08.19 00:00 9.35000000 9.39000000 9.25000000 9.73000000 9.76971183 0.51365024 144509 1188086400 2007.08.26 00:00 9.43000000 9.48000000 9.30000000 9.58000000 9.74212022 0.50334676 109405 1188691200 2007.09.02 00:00 9.46000000 9.41000000 9.22000000 9.56000000 9.71048973 0.49317243 176476 1189296000 2007.09.09 00:00 9.40000000 9.35000000 9.20000000 9.52000000 9.67615737 0.48157614 376206 1189900800 2007.09.16 00:00 9.39000000 9.79000000 9.30000000 9.95000000 9.68699953 0.48576207 198328 1190505600 2007.09.23 00:00 9.79000000 9.56000000 8.90000000 9.97000000 9.67490433 0.48091062 106308 1191110400 2007.09.30 00:00 10.14000000 9.79000000 9.76000000 10.18000000 9.68586583 0.48014167 203225 1191715200 2007.10.07 00:00 9.77000000 9.80000000 9.59000000 9.98000000 9.69673575 0.47666168 229156 1192320000 2007.10.14 00:00 9.80000000 10.21000000 9.77000000 10.25000000 9.74561806 0.50293349 195963 1192924800 2007.10.21 00:00 10.22000000 10.15000000 10.08000000 10.50000000 9.78413062 0.45495837 235704 1193529600 2007.10.28 00:00 10.20000000 9.94000000 9.83000000 10.23000000 9.79897533 0.36879546 248685 1194134400 2007.11.04 00:00 9.92000000 10.03000000 9.88000000 10.20000000 9.82097768 0.34815445 173307 1194739200 2007.11.11 00:00 10.01000000 9.84000000 9.81000000 10.03000000 9.82278933 0.30524999 174033 1195344000 2007.11.18 00:00 9.84000000 9.78000000 9.73000000 9.87000000 9.81871415 0.29840996 86067 1195948800 2007.11.25 00:00 9.79000000 9.75000000 9.63000000 9.97000000 9.81216995 0.29797207 209388 1196553600 2007.12.02 00:00 9.73000000 9.90000000 9.66000000 9.95000000 9.82053471 0.27944844 147465 1197158400 2007.12.09 00:00 9.93000000 10.48000000 9.89000000 10.64000000 9.88334093 0.32546761 270835 1197763200 2007.12.16 00:00 10.57000000 11.05000000 10.55000000 11.14000000 9.99445132 0.43705427 206498 1198368000 2007.12.23 00:00 11.07000000 10.94000000 10.88000000 11.19000000 10.08450357 0.50015353 111349 1198972800 2007.12.30 00:00 10.93000000 11.32000000 10.62000000 11.44000000 10.20216990 0.58073346 277608 1199577600 2008.01.06 00:00 11.32000000 11.32000000 11.28000000 11.78000000 10.30862991 0.63325064 403280 1200182400 2008.01.13 00:00 11.35000000 11.99000000 11.30000000 13.09000000 10.46876039 0.74970110 554816 1200787200 2008.01.20 00:00 11.88000000 11.94000000 11.17000000 12.09000000 10.60887845 0.81738926 303843 1201392000 2008.01.27 00:00 11.87000000 12.35000000 11.87000000 12.73000000 10.77469955 0.89734483 270336 1201996800 2008.02.03 00:00 12.35000000 12.71000000 11.74000000 12.83000000 10.95901388 1.01327182 346537 1202601600 2008.02.10 00:00 12.71000000 13.26000000 12.30000000 13.73000000 11.17815542 1.13984559 297589 1203206400 2008.02.17 00:00 13.33000000 13.78000000 13.30000000 14.13000000 11.42595014 1.29525759 112086 1203811200 2008.02.24 00:00 13.62000000 14.27000000 13.60000000 14.51000000 11.69681203 1.45545497 72010 1204416000 2008.03.02 00:00 14.65000000 13.36000000 12.77000000 15.07000000 11.85521088 1.50423189 365435 1205020800 2008.03.09 00:00 13.16000000 13.54000000 12.81000000 13.76000000 12.01566699 1.54081766 245242 1205625600 2008.03.16 00:00 13.32000000 11.89000000 11.25000000 13.35000000 12.00369871 1.46679168 296838 1206230400 2008.03.23 00:00 11.89000000 11.73000000 11.63000000 12.55000000 11.97763216 1.39585951 202793 1206835200 2008.03.30 00:00 11.73000000 11.57000000 11.28000000 12.08000000 11.93881005 1.31132906 238571 1207440000 2008.04.06 00:00 11.63000000 12.34000000 11.60000000 12.80000000 11.97701862 1.22202336 386015 1208044800 2008.04.13 00:00 12.34000000 12.45000000 12.09000000 12.94000000 12.02206446 1.11653022 168519 1208649600 2008.04.20 00:00 12.36000000 11.37000000 11.24000000 12.47000000 11.95996309 1.03275673 64597 1209254400 2008.04.27 00:00 11.45000000 11.49000000 10.10000000 12.13000000 11.91520470 0.99729868 175442 1209859200 2008.05.04 00:00 11.47000000 11.61000000 11.28000000 11.92000000 11.88613758 0.99136759 207222 1210464000 2008.05.11 00:00 11.61000000 11.13000000 10.85000000 11.73000000 11.81412448 1.01353552 207599 1211068800 2008.05.18 00:00 11.22000000 10.01000000 9.99000000 11.33000000 11.64230310 1.15836328 239293 1211673600 2008.05.25 00:00 10.12000000 10.02000000 9.82000000 10.43000000 11.48779804 1.28297490 219899 1212278400 2008.06.01 00:00 10.02000000 9.74000000 9.44000000 10.59000000 11.32134109 1.41198542 386776 1212883200 2008.06.08 00:00 9.84000000 10.54000000 9.66000000 10.70000000 11.24692765 1.45099272 428440 1213488000 2008.06.15 00:00 10.54000000 11.97000000 10.53000000 12.07000000 11.31579168 1.40716296 204932 1214092800 2008.06.22 00:00 11.95000000 11.38000000 11.17000000 12.18000000 11.32190676 1.36979986 120451 1214697600 2008.06.29 00:00 11.44000000 13.91000000 11.25000000 14.35000000 11.56839183 1.34043279 171859 1215302400 2008.07.06 00:00 13.86000000 13.99000000 13.26000000 14.15000000 11.79902118 1.31851889 228880 1215907200 2008.07.13 00:00 13.97000000 12.49000000 12.42000000 14.06000000 11.86482869 1.20739051 266182 1216512000 2008.07.20 00:00 12.49000000 12.44000000 11.73000000 12.72000000 11.91960691 1.17251673 232283 1217116800 2008.07.27 00:00 12.38000000 14.13000000 12.14000000 14.69000000 12.13012054 1.25629103 281215 1217721600 2008.08.03 00:00 13.97000000 13.56000000 13.02000000 14.47000000 12.26629953 1.32687687 261164 1218326400 2008.08.10 00:00 13.48000000 13.12000000 12.76000000 14.00000000 12.34760434 1.35594672 184486 1218931200 2008.08.17 00:00 13.22000000 14.14000000 13.19000000 14.34000000 12.51830869 1.44414972 185676 1219536000 2008.08.24 00:00 14.10000000 12.76000000 12.70000000 14.43000000 12.54132691 1.45124473 262609 1220140800 2008.08.31 00:00 12.70000000 12.54000000 12.37000000 13.18000000 12.54120054 1.45106412 227685 1220745600 2008.09.07 00:00 12.74000000 12.36000000 11.84000000 12.82000000 12.52394334 1.42337925 390462 1221350400 2008.09.14 00:00 12.39000000 11.65000000 11.55000000 12.54000000 12.44071064 1.39982244 200507 1221955200 2008.09.21 00:00 11.71000000 13.10000000 11.70000000 13.39000000 12.50350011 1.40525774 148006 1222560000 2008.09.28 00:00 13.10000000 12.61000000 12.20000000 14.07000000 12.51364295 1.37286406 175086 1223164800 2008.10.05 00:00 12.50000000 11.23000000 11.20000000 12.57000000 12.39139124 1.27944466 276913 1223769600 2008.10.12 00:00 11.48000000 11.58000000 10.91000000 12.09000000 12.31411589 1.18558244 196869 1224374400 2008.10.19 00:00 11.75000000 10.76000000 10.44000000 11.80000000 12.16610485 1.12953408 209336 1224979200 2008.10.26 00:00 10.75000000 12.02000000 10.55000000 12.35000000 12.15219010 1.07545834 197914 1225584000 2008.11.02 00:00 12.12000000 12.01000000 11.78000000 13.00000000 12.13864819 1.08072927 217172 1226188800 2008.11.09 00:00 12.20000000 11.65000000 11.30000000 12.55000000 12.09211026 1.09383565 183156 1226793600 2008.11.16 00:00 11.60000000 11.28000000 11.23000000 12.35000000 12.01476643 1.06245380 193293 1227398400 2008.11.23 00:00 11.35000000 11.90000000 11.27000000 12.02000000 12.00383629 0.97066869 125896 1228003200 2008.11.30 00:00 11.87000000 10.57000000 10.51000000 11.95000000 11.86728046 1.06049552 200164 1228608000 2008.12.07 00:00 10.75000000 11.64000000 10.75000000 12.07000000 11.84563470 1.06161483 232944 1229212800 2008.12.14 00:00 11.75000000 10.95000000 10.86000000 12.01000000 11.76033616 0.97571804 182195 1229817600 2008.12.21 00:00 11.10000000 10.98000000 10.76000000 11.15000000 11.68601843 0.92365120 45788 1230422400 2008.12.28 00:00 11.00000000 11.85000000 10.99000000 11.92000000 11.70163572 0.86364176 96636 1231027200 2009.01.04 00:00 11.93000000 12.05000000 11.67000000 12.46000000 11.73481327 0.67151306 214209 1231632000 2009.01.11 00:00 12.00000000 12.26000000 11.32000000 12.44000000 11.78483105 0.64280871 270519 1232236800 2009.01.18 00:00 12.15000000 12.70000000 12.02000000 12.84000000 11.87199000 0.66251544 186631 1232841600 2009.01.25 00:00 12.64000000 12.67000000 12.51000000 13.05000000 11.94799095 0.69259139 224839 1233446400 2009.02.01 00:00 12.62000000 13.12000000 12.39000000 13.25000000 12.05961086 0.76094611 276743 1234051200 2009.02.08 00:00 13.21000000 13.26000000 12.80000000 13.37000000 12.17393364 0.81051379 316999 1234656000 2009.02.15 00:00 13.26000000 12.71000000 12.61000000 13.26000000 12.22498758 0.83456930 179966 1235260800 2009.02.22 00:00 12.73000000 13.47000000 12.64000000 13.72000000 12.34356019 0.89368984 101036 1235865600 2009.03.01 00:00 13.70000000 12.78000000 12.58000000 13.77000000 12.38512588 0.89817817 274874 1236470400 2009.03.08 00:00 12.80000000 12.88000000 12.42000000 13.20000000 12.43225675 0.84408548 179702 1237075200 2009.03.15 00:00 12.88000000 13.54000000 12.74000000 13.76000000 12.53775611 0.90698665 210190 1237680000 2009.03.22 00:00 13.50000000 12.62000000 12.51000000 13.67000000 12.54558886 0.90205313 237648 1238284800 2009.03.29 00:00 12.59000000 12.55000000 12.44000000 13.20000000 12.54600897 0.87966619 278381 1238889600 2009.04.05 00:00 12.70000000 12.74000000 12.13000000 12.80000000 12.56448431 0.83826958 272406 1239494400 2009.04.12 00:00 12.98000000 13.19000000 12.75000000 13.47000000 12.62405723 0.84862925 326328 1240099200 2009.04.19 00:00 13.18000000 13.90000000 12.72000000 13.94000000 12.74557559 0.78289866 172266 1240704000 2009.04.26 00:00 13.62000000 15.05000000 13.50000000 15.13000000 12.96504458 0.92608475 181965 1241308800 2009.05.03 00:00 14.99000000 15.27000000 14.73000000 15.60000000 13.18456414 0.98086495 262583 1241913600 2009.05.10 00:00 15.35000000 14.95000000 14.90000000 16.03000000 13.35270089 0.95152846 301933 1242518400 2009.05.17 00:00 14.95000000 15.70000000 14.95000000 15.91000000 13.57625319 1.05356971 244448 1243123200 2009.05.24 00:00 15.60000000 15.58000000 15.26000000 16.05000000 13.76708622 1.11439174 225432 1243728000 2009.05.31 00:00 15.69000000 15.53000000 14.81000000 15.94000000 13.93498277 1.15364087 415406 1244332800 2009.06.07 00:00 15.50000000 15.20000000 15.11000000 15.67000000 14.05546060 1.17180520 300890 1244937600 2009.06.14 00:00 15.20000000 15.00000000 14.70000000 15.20000000 14.14541673 1.16123470 230001 1245542400 2009.06.21 00:00 14.99000000 16.26000000 14.77000000 16.69000000 14.34680562 1.25486673 219303 1246147200 2009.06.28 00:00 16.36000000 17.58000000 16.26000000 18.01000000 14.65472889 1.46511301 101322 1246752000 2009.07.05 00:00 17.46000000 17.27000000 16.75000000 17.65000000 14.90380233 1.55311084 261254 1247356800 2009.07.12 00:00 17.25000000 17.30000000 17.12000000 17.85000000 15.13201163 1.64961814 166871 1247961600 2009.07.19 00:00 17.45000000 18.43000000 17.45000000 18.49000000 15.44610576 1.77569723 195600 1248566400 2009.07.26 00:00 18.45000000 18.61000000 18.08000000 18.91000000 15.74742902 1.86951254 203172 1249171200 2009.08.02 00:00 18.71000000 20.81000000 18.71000000 20.85000000 16.22957864 2.19847769 301096 1249776000 2009.08.09 00:00 20.71000000 21.98000000 20.64000000 23.33000000 16.77723782 2.49555398 422104 1250380800 2009.08.16 00:00 21.85000000 21.84000000 21.22000000 23.15000000 17.25940564 2.64766540 280440 1250985600 2009.08.23 00:00 21.75000000 23.52000000 21.60000000 23.63000000 17.85565273 2.90454777 226110 1251590400 2009.08.30 00:00 23.52000000 21.60000000 20.50000000 24.85000000 18.21225723 2.89492640 384259 1252195200 2009.09.06 00:00 21.50000000 21.21000000 20.57000000 22.38000000 18.49775654 2.85311281 314949 1252800000 2009.09.13 00:00 21.15000000 21.91000000 20.85000000 22.89000000 18.82273211 2.89427656 306338 1253404800 2009.09.20 00:00 21.85000000 21.59000000 21.12000000 22.50000000 19.08628143 2.88425316 179167 1254009600 2009.09.27 00:00 21.70000000 23.20000000 21.63000000 23.98000000 19.47806415 2.91993297 96687 1255219200 2009.10.11 00:00 21.10000000 23.34000000 20.55000000 24.00000000 19.84586757 2.95965855 154 1255824000 2009.10.18 00:00 23.50000000 22.48000000 22.36000000 23.96000000 20.09673732 2.88378152 158 1256428800 2009.10.25 00:00 22.61000000 22.16000000 21.26000000 22.87000000 20.29323853 2.74546464 61 1257638400 2009.11.08 00:00 21.84000000 22.11000000 21.38000000 22.38000000 20.46626343 2.52885064 21 1258848000 2009.11.22 00:00 22.00000000 22.20000000 21.47000000 22.27000000 20.63138120 2.23121832 21 1259452800 2009.11.29 00:00 22.80000000 21.95000000 21.80000000 23.10000000 20.75696394 2.00482479 42 1260662400 2009.12.13 00:00 23.45000000 25.77000000 23.45000000 26.26000000 21.23439595 2.07942589 33 1261267200 2009.12.20 00:00 25.05000000 27.08000000 25.05000000 27.10000000 21.79112014 2.18057051 41086 1261872000 2009.12.27 00:00 27.19000000 26.95000000 26.55000000 27.49000000 22.28244203 2.16421098 78656 1262476800 2010.01.03 00:00 27.00000000 27.53000000 27.00000000 28.95000000 22.78220946 2.22689918 253177 1263081600 2010.01.10 00:00 27.53000000 27.62000000 26.70000000 28.34000000 23.24295142 2.22596241 246464 1263686400 2010.01.17 00:00 27.90000000 28.78000000 27.87000000 29.82000000 23.77028938 2.43817491 247314 1264291200 2010.01.24 00:00 28.74000000 29.90000000 28.16000000 30.33000000 24.35407134 2.75240821 299710 1264896000 2010.01.31 00:00 29.90000000 26.17000000 25.70000000 30.40000000 24.52701693 2.73033164 357395 1265500800 2010.02.07 00:00 26.50000000 26.95000000 26.31000000 27.95000000 24.75777722 2.78419292 312810 1266105600 2010.02.14 00:00 27.30000000 26.80000000 25.48000000 27.72000000 24.95227463 2.73659018 261744 1266710400 2010.02.21 00:00 26.95000000 24.13000000 23.67000000 27.00000000 24.87396276 2.61252794 185865 1267315200 2010.02.28 00:00 23.60000000 22.19000000 21.12000000 24.00000000 24.61834726 2.61684677 297579 1267920000 2010.03.07 00:00 22.34000000 19.67000000 18.82000000 22.40000000 24.14707609 2.83780658 333951 1268524800 2010.03.14 00:00 19.71000000 18.64000000 17.66000000 19.90000000 23.62259265 3.20887928 280376 1269129600 2010.03.21 00:00 18.70000000 17.00000000 16.17000000 18.85000000 22.99186954 3.70718496 318541 1269734400 2010.03.28 00:00 17.03000000 16.70000000 15.46000000 18.25000000 22.39264387 4.15869504 226758 1270339200 2010.04.04 00:00 16.69000000 16.39000000 15.72000000 17.18000000 21.82096350 4.57662781 205794 1270944000 2010.04.11 00:00 16.45000000 15.95000000 15.91000000 17.79000000 21.26182412 4.97633234 354456 1271548800 2010.04.18 00:00 16.01000000 15.66000000 15.48000000 17.18000000 20.72831706 5.34095650 168813 1272153600 2010.04.25 00:00 15.81000000 15.05000000 14.55000000 16.00000000 20.18752496 5.70426560 116616 1272758400 2010.05.02 00:00 15.15000000 13.75000000 13.00000000 15.28000000 19.57442735 5.98575637 226608 1273363200 2010.05.09 00:00 14.00000000 14.13000000 13.66000000 14.82000000 19.05591046 6.06286709 211981 1273968000 2010.05.16 00:00 14.03000000 15.65000000 13.81000000 15.71000000 18.73153803 5.96200518 250110 1274572800 2010.05.23 00:00 15.70000000 14.19000000 14.16000000 15.75000000 18.29901060 5.84983857 222747 1275177600 2010.05.30 00:00 14.19000000 14.52000000 13.82000000 14.74000000 17.93910483 5.62712471 222294 1275782400 2010.06.06 00:00 14.55000000 15.83000000 14.20000000 15.95000000 17.73823770 5.14417928 352702 1276387200 2010.06.13 00:00 15.85000000 15.58000000 15.27000000 16.38000000 17.53269125 4.42172594 269976 1276992000 2010.06.20 00:00 15.71000000 17.29000000 15.34000000 17.35000000 17.50957780 3.97963604 173019 1277596800 2010.06.27 00:00 17.29000000 16.70000000 15.64000000 18.40000000 17.43247515 3.37437909 148412 1278201600 2010.07.04 00:00 16.70000000 16.61000000 16.41000000 17.41000000 17.35414419 2.63379652 186414 1278806400 2010.07.11 00:00 16.84000000 17.11000000 16.60000000 17.61000000 17.33089236 2.14519024 182567 1279411200 2010.07.18 00:00 17.11000000 18.26000000 17.07000000 18.66000000 17.41937880 1.91478639 252060 1280016000 2010.07.25 00:00 18.39000000 19.57000000 18.25000000 19.67000000 17.62419987 2.04303247 253964 1280620800 2010.08.01 00:00 19.60000000 18.24000000 17.95000000 19.88000000 17.68284750 2.07624311 265967 1281225600 2010.08.08 00:00 18.35000000 19.42000000 17.51000000 19.47000000 17.84829059 2.21661145 232421 1281830400 2010.08.15 00:00 19.41000000 19.95000000 18.71000000 20.07000000 18.04845340 2.37720839 211160 1282435200 2010.08.22 00:00 19.90000000 19.96000000 19.09000000 20.37000000 18.23050545 2.49619235 249135 1283040000 2010.08.29 00:00 19.96000000 20.60000000 19.50000000 20.94000000 18.45617160 2.62707287 244669 1283644800 2010.09.05 00:00 20.70000000 22.73000000 20.70000000 23.30000000 18.86320288 2.92672832 261649 1284249600 2010.09.12 00:00 22.81000000 24.61000000 22.59000000 24.99000000 19.41051689 3.32031803 384297 1284854400 2010.09.19 00:00 24.88000000 25.44000000 23.52000000 25.60000000 19.98475338 3.58091099 191846 1285459200 2010.09.26 00:00 25.40000000 23.36000000 22.78000000 27.17000000 20.30620543 3.54342498 188844 1286064000 2010.10.03 00:00 23.30000000 26.32000000 22.49000000 26.68000000 20.87894777 3.83981140 257785 1286668800 2010.10.10 00:00 26.37000000 27.06000000 25.89000000 28.36000000 21.46761941 3.98097058 282831 1287273600 2010.10.17 00:00 26.91000000 28.22000000 26.50000000 29.23000000 22.11070328 4.14590689 231666 1287878400 2010.10.24 00:00 28.44000000 29.12000000 27.41000000 29.80000000 22.77825535 4.38071684 215720 1288483200 2010.10.31 00:00 29.30000000 31.76000000 28.92000000 32.30000000 23.63365960 4.74313989 306894 1289088000 2010.11.07 00:00 31.70000000 26.21000000 25.56000000 33.39000000 23.87902535 4.62633848 424471 1289692800 2010.11.14 00:00 26.30000000 26.15000000 25.30000000 29.30000000 24.09530865 4.41540818 330860 1290297600 2010.11.21 00:00 27.00000000 28.25000000 25.45000000 28.45000000 24.49099354 4.25352744 179100 1290902400 2010.11.28 00:00 28.51000000 29.50000000 27.03000000 29.67000000 24.96804178 4.13442089 202397 1291507200 2010.12.05 00:00 29.50000000 29.13000000 27.88000000 29.75000000 25.36441875 4.00197767 161556 1292112000 2010.12.12 00:00 29.20000000 32.50000000 29.17000000 32.97000000 26.04399792 4.15455610 232569 1292716800 2010.12.19 00:00 32.88000000 33.98000000 32.05000000 34.06000000 26.79980764 4.20466995 156408 1293321600 2010.12.26 00:00 33.98000000 31.53000000 29.50000000 34.77000000 27.25030215 4.03243854 413163 1294531200 2011.01.09 00:00 31.55000000 30.89000000 30.35000000 33.35000000 27.59694004 3.78129043 269763 1295136000 2011.01.16 00:00 31.02000000 32.33000000 30.04000000 32.39000000 28.04770766 3.51509601 198943 1295740800 2011.01.23 00:00 32.36000000 33.94000000 31.15000000 34.54000000 28.60887836 3.30993797 223250 1296345600 2011.01.30 00:00 34.10000000 32.64000000 31.80000000 36.08000000 28.99279470 3.12639253 381121 1296950400 2011.02.06 00:00 33.00000000 31.30000000 30.43000000 33.40000000 29.21252854 2.98555831 421393 1297555200 2011.02.13 00:00 31.29000000 31.02000000 29.95000000 32.35000000 29.38466868 2.86466122 309038 1298160000 2011.02.20 00:00 31.39000000 31.52000000 29.60000000 31.90000000 29.58803357 2.51832961 177865 1298764800 2011.02.27 00:00 31.58000000 29.88000000 28.58000000 32.99000000 29.61583989 2.40225664 187244 1299369600 2011.03.06 00:00 30.00000000 28.86000000 27.83000000 31.05000000 29.54385514 2.36561146 189867 1299974400 2011.03.13 00:00 28.61000000 27.71000000 25.47000000 28.79000000 29.36920227 2.45153860 223113 1300579200 2011.03.20 00:00 27.80000000 27.86000000 26.32000000 28.20000000 29.22546872 2.53433472 176283 1301184000 2011.03.27 00:00 27.80000000 27.44000000 26.28000000 28.00000000 29.05542408 2.56871013 189970 1301788800 2011.04.03 00:00 27.55000000 25.66000000 25.51000000 28.13000000 28.73205036 2.74826359 252895 1302393600 2011.04.10 00:00 25.80000000 24.59000000 24.35000000 26.39000000 28.33756937 3.04209129 284422 1302998400 2011.04.17 00:00 24.70000000 25.48000000 24.00000000 25.52000000 28.06541991 3.25271951 106848 1303603200 2011.04.24 00:00 25.50000000 23.38000000 22.81000000 25.60000000 27.61918944 3.62319628 118378 1304208000 2011.05.01 00:00 22.19000000 20.47000000 20.40000000 22.43000000 26.93831426 4.25626367 187788 1304812800 2011.05.08 00:00 20.60000000 21.45000000 20.57000000 22.25000000 26.41561766 4.48128447 210782 1305417600 2011.05.15 00:00 21.45000000 22.41000000 21.10000000 22.95000000 26.03413026 4.40355256 236751 1306022400 2011.05.22 00:00 22.24000000 22.99000000 21.32000000 23.16000000 25.74421310 4.39672160 200295 1306627200 2011.05.29 00:00 22.99000000 23.95000000 22.35000000 24.22000000 25.57333566 4.32549689 252086 1307232000 2011.06.05 00:00 23.85000000 25.64000000 23.51000000 25.70000000 25.57968464 4.05099909 322108 1307836800 2011.06.12 00:00 25.62000000 26.37000000 24.59000000 26.42000000 25.65495277 3.57904146 313550 1308441600 2011.06.19 00:00 26.31000000 27.54000000 25.69000000 27.73000000 25.83448108 3.21821425 159236 1309046400 2011.06.26 00:00 27.40000000 27.25000000 25.68000000 30.88000000 25.96929241 2.98617179 148741 1309651200 2011.07.03 00:00 27.25000000 29.36000000 27.00000000 29.74000000 26.29221694 2.88221579 224026 1310256000 2011.07.10 00:00 28.90000000 28.97000000 28.42000000 31.33000000 26.54724390 2.75375575 258094 1310860800 2011.07.17 00:00 28.80000000 31.34000000 28.20000000 31.55000000 27.00369686 2.99043318 206212 1311465600 2011.07.24 00:00 31.30000000 29.81000000 29.22000000 31.68000000 27.27096382 3.12744718 206345 1312070400 2011.07.31 00:00 30.15000000 27.54000000 26.99000000 30.60000000 27.29658632 3.13719228 267343 1312675200 2011.08.07 00:00 27.38000000 27.84000000 26.38000000 28.69000000 27.34834000 3.15918414 236153 1313280000 2011.08.14 00:00 27.93000000 30.96000000 27.21000000 31.18000000 27.69230762 3.40219382 188741 1313884800 2011.08.21 00:00 30.89000000 30.22000000 28.92000000 31.85000000 27.93304023 3.51832575 237639 1314489600 2011.08.28 00:00 30.15000000 29.18000000 28.85000000 30.40000000 28.05179830 3.49664215 200777 1315094400 2011.09.04 00:00 28.92000000 29.05000000 28.10000000 29.43000000 28.14686513 3.49218097 228544 1315699200 2011.09.11 00:00 28.88000000 27.52000000 27.44000000 30.21000000 28.08716369 3.30826468 328656 1316304000 2011.09.18 00:00 27.70000000 24.84000000 24.80000000 28.14000000 27.77791000 2.85040226 157554 1316908800 2011.09.25 00:00 24.95000000 26.34000000 24.84000000 27.64000000 27.64096619 2.48125704 104198 1317513600 2011.10.02 00:00 25.29000000 25.16000000 24.31000000 25.69000000 27.40468370 2.26487182 157892 1318118400 2011.10.09 00:00 25.46000000 27.93000000 25.36000000 28.05000000 27.45471382 2.03171497 203932 1318723200 2011.10.16 00:00 27.88000000 26.48000000 26.13000000 28.35000000 27.36188394 1.91440499 202375 1319328000 2011.10.23 00:00 26.77000000 26.15000000 26.10000000 27.70000000 27.24646642 1.93623988 158871 1319932800 2011.10.30 00:00 26.10000000 25.57000000 25.30000000 26.22000000 27.08680295 2.02536173 152559 1320537600 2011.11.06 00:00 25.60000000 25.00000000 24.80000000 26.18000000 26.88805981 2.15468765 170585 1321142400 2011.11.13 00:00 25.26000000 23.97000000 23.90000000 25.45000000 26.61014935 2.35987519 176144 1321747200 2011.11.20 00:00 24.06000000 22.90000000 22.71000000 24.32000000 26.25680180 2.55318698 155114 1322352000 2011.11.27 00:00 23.00000000 23.45000000 22.89000000 23.95000000 25.98948734 2.65458187 175211 1322956800 2011.12.04 00:00 23.51000000 23.40000000 22.99000000 24.25000000 25.74286950 2.51891480 220143 1323561600 2011.12.11 00:00 23.46000000 23.08000000 22.62000000 23.89000000 25.48926288 2.49679944 154785 1324166400 2011.12.18 00:00 23.08000000 23.59000000 22.78000000 23.86000000 25.30838070 2.54345201 113820 1324771200 2011.12.25 00:00 23.70000000 23.30000000 22.81000000 24.00000000 25.11710635 2.57196491 81966 1325376000 2012.01.01 00:00 23.40000000 23.29000000 22.90000000 24.65000000 24.94309622 2.29036935 200297 1325980800 2012.01.08 00:00 23.45000000 23.84000000 22.82000000 23.96000000 24.83803944 1.99493942 241791 1326585600 2012.01.15 00:00 23.97000000 24.89000000 23.52000000 24.98000000 24.84298806 1.74236404 192877 1327190400 2012.01.22 00:00 24.92000000 24.21000000 24.15000000 25.21000000 24.78270348 1.47064573 197934 1327795200 2012.01.29 00:00 24.25000000 23.94000000 23.41000000 24.38000000 24.70244601 1.33992689 217706 1328400000 2012.02.05 00:00 23.94000000 24.67000000 23.94000000 24.89000000 24.69935591 1.33926379 270666 1329004800 2012.02.12 00:00 24.74000000 24.62000000 24.07000000 24.84000000 24.69179821 1.28684780 178130 1329609600 2012.02.19 00:00 24.70000000 26.19000000 24.65000000 26.28000000 24.83448409 1.35116019 101591 1330214400 2012.02.26 00:00 26.23000000 24.96000000 24.45000000 26.78000000 24.84643799 1.16552082 120234 1330819200 2012.03.04 00:00 24.95000000 23.66000000 23.55000000 25.10000000 24.73344389 1.08155361 214537 1331424000 2012.03.11 00:00 23.66000000 25.41000000 23.26000000 25.68000000 24.79787781 1.07962732 257235 1332028800 2012.03.18 00:00 25.41000000 25.63000000 25.21000000 26.20000000 24.87712754 1.12758667 232519 1332633600 2012.03.25 00:00 25.41000000 24.71000000 24.11000000 25.66000000 24.86121063 1.11818138 245793 1333238400 2012.04.01 00:00 24.68000000 24.58000000 24.15000000 24.78000000 24.83442867 1.08661309 189557 1333843200 2012.04.08 00:00 24.58000000 23.37000000 23.27000000 24.86000000 24.69495927 0.97691243 310283 1334448000 2012.04.15 00:00 23.37000000 21.93000000 21.83000000 23.44000000 24.43162982 1.02399040 203889 1335052800 2012.04.22 00:00 22.10000000 21.22000000 20.90000000 22.42000000 24.12576031 1.17214452 128972 1335657600 2012.04.29 00:00 21.28000000 20.81000000 20.50000000 21.43000000 23.80997361 1.36087726 192865 1336262400 2012.05.06 00:00 20.81000000 20.22000000 20.13000000 21.17000000 23.46807136 1.60786677 230696 1336867200 2012.05.13 00:00 20.18000000 20.47000000 20.07000000 20.93000000 23.18254076 1.79103732 182702 1337472000 2012.05.20 00:00 20.47000000 19.62000000 19.36000000 20.66000000 22.84325116 2.03389661 233790 1338076800 2012.05.27 00:00 19.62000000 19.09000000 18.95000000 19.82000000 22.48579867 2.27626175 198604 1338681600 2012.06.03 00:00 19.06000000 19.98000000 18.86000000 20.43000000 22.24715118 2.34344705 400704 1339286400 2012.06.10 00:00 20.04000000 20.84000000 19.81000000 20.87000000 22.11313678 2.35863863 362983 1339891200 2012.06.17 00:00 20.70000000 20.24000000 20.21000000 21.81000000 21.93474280 2.40441111 220891 1340496000 2012.06.24 00:00 20.36000000 21.81000000 20.13000000 21.96000000 21.92286253 2.32823986 127956 1341100800 2012.07.01 00:00 21.08000000 22.25000000 21.03000000 22.69000000 21.95401848 2.24426166 237733 1341705600 2012.07.08 00:00 22.32000000 22.73000000 22.16000000 23.05000000 22.02792149 2.03524405 260288 1342310400 2012.07.15 00:00 22.73000000 23.92000000 22.20000000 23.99000000 22.20811944 1.97206160 301752 1342915200 2012.07.22 00:00 23.92000000 22.52000000 22.20000000 24.00000000 22.23782235 1.94877614 271844 1343520000 2012.07.29 00:00 22.52000000 22.00000000 21.78000000 23.00000000 22.21517260 1.81176566 204510 1344124800 2012.08.05 00:00 22.00000000 20.74000000 20.65000000 22.10000000 22.07467997 1.63397818 214433 1344729600 2012.08.12 00:00 20.89000000 20.18000000 20.11000000 20.90000000 21.89423426 1.51676871 209755 1345334400 2012.08.19 00:00 20.25000000 19.58000000 19.48000000 20.70000000 21.67383100 1.39272384 240348 1345939200 2012.08.26 00:00 19.70000000 19.78000000 19.45000000 20.39000000 21.49346614 1.32791494 237310 1346544000 2012.09.02 00:00 19.83000000 19.38000000 18.81000000 19.93000000 21.29218365 1.32901972 264746 1347148800 2012.09.09 00:00 19.30000000 19.91000000 19.30000000 20.25000000 21.16054711 1.32296084 339854 1347753600 2012.09.16 00:00 19.88000000 19.38000000 18.93000000 20.10000000 20.99097120 1.33641763 241986 1348358400 2012.09.23 00:00 19.38000000 19.58000000 19.21000000 20.03000000 20.85659299 1.34003409 181510 1348963200 2012.09.30 00:00 20.42000000 21.54000000 20.36000000 21.77000000 20.92167937 1.35248921 292681 1349568000 2012.10.07 00:00 21.54000000 20.05000000 19.85000000 21.74000000 20.83866229 1.32854728 256069 1350172800 2012.10.14 00:00 20.11000000 20.23000000 19.67000000 20.47000000 20.78069445 1.27798993 168392 1350777600 2012.10.21 00:00 20.33000000 19.35000000 19.28000000 20.50000000 20.64443784 1.31434780 191537 1351382400 2012.10.28 00:00 19.45000000 19.45000000 19.18000000 19.68000000 20.53068185 1.35261464 140689 1351987200 2012.11.04 00:00 19.49000000 19.06000000 18.66000000 19.77000000 20.39061691 1.41162759 287825 1352592000 2012.11.11 00:00 19.15000000 19.15000000 18.91000000 19.64000000 20.27246292 1.42054251 175992 1353196800 2012.11.18 00:00 19.25000000 19.14000000 19.11000000 20.03000000 20.16460931 1.38640394 181900 1353801600 2012.11.25 00:00 19.19000000 19.34000000 19.04000000 19.47000000 20.08607509 1.28100694 151659 1354406400 2012.12.02 00:00 19.45000000 19.21000000 19.05000000 19.94000000 20.00263937 0.96613429 238299 1355011200 2012.12.09 00:00 19.21000000 19.01000000 18.31000000 19.24000000 19.90810228 0.79813375 231988 1355616000 2012.12.16 00:00 19.15000000 19.25000000 18.81000000 19.46000000 19.84542588 0.64295262 172755 1356220800 2012.12.23 00:00 19.09000000 19.42000000 18.99000000 19.58000000 19.80490913 0.60343820 73909 1356825600 2012.12.30 00:00 19.39000000 18.85000000 18.77000000 19.75000000 19.71396540 0.60125658 156050 1357430400 2013.01.06 00:00 18.94000000 19.17000000 18.52000000 19.19000000 19.66215917 0.59767601 245720 1358035200 2013.01.13 00:00 19.14000000 18.37000000 18.33000000 19.17000000 19.53909639 0.63321695 234905 1358640000 2013.01.20 00:00 18.32000000 18.38000000 18.06000000 18.60000000 19.42870626 0.66826892 220033 1359244800 2013.01.27 00:00 18.47000000 18.89000000 18.27000000 19.02000000 19.37740090 0.66569064 308169 1359849600 2013.02.03 00:00 18.84000000 18.14000000 18.03000000 18.97000000 19.25955320 0.71442087 293870 1360454400 2013.02.10 00:00 18.25000000 18.00000000 17.87000000 18.50000000 19.13959575 0.76464938 354048 1361059200 2013.02.17 00:00 18.23000000 18.24000000 18.02000000 18.46000000 19.05391996 0.57137813 183134 1361664000 2013.02.24 00:00 18.31000000 17.91000000 17.61000000 18.50000000 18.94497521 0.57159790 155180 1362268800 2013.03.03 00:00 17.91000000 18.75000000 17.91000000 19.05000000 18.92640614 0.49297733 275877 1362873600 2013.03.10 00:00 18.75000000 18.89000000 18.48000000 19.12000000 18.92293889 0.48318915 207062 1363478400 2013.03.17 00:00 18.71000000 18.20000000 18.13000000 18.73000000 18.85408756 0.47873582 215457 1364083200 2013.03.24 00:00 18.21000000 17.66000000 17.56000000 18.22000000 18.74036494 0.52526700 200795 1364688000 2013.03.31 00:00 17.70000000 17.65000000 17.47000000 17.79000000 18.63652066 0.55988596 225076 1365292800 2013.04.07 00:00 17.84000000 18.03000000 17.56000000 18.15000000 18.57875679 0.56090258 346787 1365897600 2013.04.14 00:00 17.99000000 17.97000000 17.55000000 18.08000000 18.52077995 0.54620288 263181 1366502400 2013.04.21 00:00 17.89000000 17.36000000 17.25000000 17.91000000 18.41022948 0.57360390 186890 1367107200 2013.04.28 00:00 17.35000000 17.53000000 17.13000000 17.77000000 18.32639810 0.58639115 203445 1367712000 2013.05.05 00:00 17.60000000 17.43000000 17.38000000 17.90000000 18.24102685 0.57814959 221286 1368316800 2013.05.12 00:00 17.43000000 16.89000000 16.81000000 17.56000000 18.11235763 0.58333063 214916 1368921600 2013.05.19 00:00 16.90000000 16.84000000 16.56000000 17.00000000 17.99118071 0.62056616 236227 1369526400 2013.05.26 00:00 16.89000000 16.55000000 16.52000000 17.00000000 17.85392541 0.63944388 234720 1370131200 2013.06.02 00:00 16.55000000 16.43000000 16.32000000 16.66000000 17.71831346 0.70511619 382465 1370736000 2013.06.09 00:00 16.46000000 16.78000000 16.17000000 16.80000000 17.62895028 0.72476393 450404 1371340800 2013.06.16 00:00 16.80000000 16.74000000 16.35000000 17.08000000 17.54428834 0.69818556 365742 1371945600 2013.06.23 00:00 16.69000000 16.38000000 16.02000000 17.29000000 17.43340374 0.73656078 230880 1372550400 2013.06.30 00:00 16.93000000 16.26000000 16.24000000 17.04000000 17.32165100 0.77833969 207065 1373155200 2013.07.07 00:00 16.30000000 16.06000000 16.03000000 16.47000000 17.20149376 0.81005689 214215 1373760000 2013.07.14 00:00 16.08000000 16.29000000 15.93000000 16.45000000 17.11468483 0.82819106 233607 1374364800 2013.07.21 00:00 16.31000000 16.47000000 16.09000000 16.55000000 17.05328628 0.75990291 231919 1374969600 2013.07.28 00:00 16.45000000 16.79000000 16.38000000 17.08000000 17.02821140 0.64107436 384265 1375574400 2013.08.04 00:00 16.79000000 16.98000000 16.51000000 17.04000000 17.02361983 0.58462150 203676 1376179200 2013.08.11 00:00 17.03000000 16.94000000 16.89000000 17.29000000 17.01565604 0.56592583 284198 1376784000 2013.08.18 00:00 16.85000000 16.47000000 16.26000000 16.85000000 16.96368880 0.54909931 297671 1377388800 2013.08.25 00:00 16.50000000 16.34000000 16.31000000 16.67000000 16.90428986 0.49519781 236671 1377993600 2013.09.01 00:00 16.35000000 16.79000000 16.35000000 16.90000000 16.89340512 0.43024014 294440 1378598400 2013.09.08 00:00 16.80000000 17.09000000 16.79000000 17.33000000 16.91212844 0.42854735 589921 1379203200 2013.09.15 00:00 17.00000000 17.18000000 16.74000000 17.33000000 16.93764002 0.42472577 333671 1379808000 2013.09.22 00:00 17.10000000 16.87000000 16.78000000 17.67000000 16.93119811 0.40611033 221043 1380412800 2013.09.29 00:00 16.86000000 18.48000000 16.73000000 18.56000000 17.07870305 0.60330397 230210 1381017600 2013.10.06 00:00 18.50000000 18.93000000 18.45000000 18.95000000 17.25501705 0.80461116 244066 1381622400 2013.10.13 00:00 18.91000000 19.50000000 18.55000000 20.16000000 17.46882495 1.01696844 428346 1382227200 2013.10.20 00:00 19.50000000 19.03000000 18.80000000 19.69000000 17.61750829 1.10833750 232032 1382832000 2013.10.27 00:00 19.03000000 18.25000000 18.20000000 19.06000000 17.67774559 1.12615930 234020 1383436800 2013.11.03 00:00 18.01000000 18.03000000 17.89000000 18.07000000 17.71129363 1.12243485 396 1384041600 2013.11.10 00:00 18.00000000 17.58000000 17.46000000 18.06000000 17.69878947 1.07814099 1667 1384646400 2013.11.17 00:00 17.57000000 17.47000000 17.34000000 17.79000000 17.67700000 1.02369478 2586 1385251200 2013.11.24 00:00 17.45000000 17.20000000 17.15000000 17.47000000 17.63157143 0.95319383 1324 1385856000 2013.12.01 00:00 17.19000000 16.60000000 16.58000000 17.25000000 17.53332653 0.91960407 1939 1386460800 2013.12.08 00:00 16.59000000 16.28000000 16.26000000 16.86000000 17.41396210 0.92717203 2194 1387065600 2013.12.15 00:00 16.37000000 16.46000000 15.92000000 16.50000000 17.32310857 0.94639906 2335 1387670400 2013.12.22 00:00 16.49000000 16.49000000 16.25000000 16.53000000 17.24376489 0.97099276 955 1388275200 2013.12.29 00:00 16.47000000 16.16000000 16.14000000 16.57000000 17.14054919 1.01567153 970 1388880000 2014.01.05 00:00 16.15000000 15.66000000 15.50000000 16.25000000 16.99954450 1.09043857 1971 1389484800 2014.01.12 00:00 15.65000000 15.29000000 15.22000000 15.75000000 16.83673074 1.19458471 2967 1390089600 2014.01.19 00:00 15.33000000 15.27000000 15.12000000 15.42000000 16.68751829 1.29523852 2021 1390694400 2014.01.26 00:00 15.24000000 15.73000000 14.85000000 15.86000000 16.59632607 1.34280543 3343 1391299200 2014.02.02 00:00 15.67000000 15.91000000 15.61000000 16.51000000 16.53096168 1.36911194 4959 1391904000 2014.02.09 00:00 15.78000000 15.90000000 15.52000000 16.14000000 16.47087010 1.39639869 3722 1392508800 2014.02.16 00:00 15.91000000 17.06000000 15.91000000 17.08000000 16.52697771 1.30994558 3390 1393113600 2014.02.23 00:00 17.09000000 17.57000000 17.00000000 18.09000000 16.62631316 1.19287385 6763 1393718400 2014.03.02 00:00 17.47000000 17.93000000 17.39000000 18.45000000 16.75047381 1.03388781 5416 1394323200 2014.03.09 00:00 17.92000000 17.34000000 17.13000000 18.36000000 16.80661916 0.91339942 6279 1394928000 2014.03.16 00:00 17.36000000 16.95000000 16.80000000 17.43000000 16.82027448 0.85778010 4210 1395532800 2014.03.23 00:00 16.87000000 18.07000000 16.80000000 18.21000000 16.93929596 0.89238810 5569 1396137600 2014.03.30 00:00 18.08000000 17.51000000 17.02000000 18.10000000 16.99364873 0.90957912 5402 1396742400 2014.04.06 00:00 17.54000000 17.26000000 17.15000000 17.69000000 17.01901551 0.91571120 5134 1397347200 2014.04.13 00:00 17.29000000 17.20000000 17.03000000 17.76000000 17.03625213 0.92312826 4139 1397952000 2014.04.20 00:00 17.41000000 17.73000000 17.31000000 17.95000000 17.10232336 0.95761815 3343 1398556800 2014.04.27 00:00 17.72000000 17.41000000 17.31000000 17.85000000 17.13162589 0.95381056 3253 1399161600 2014.05.04 00:00 17.43000000 17.25000000 17.14000000 17.58000000 17.14289962 0.94649619 2912 1399766400 2014.05.11 00:00 17.28000000 18.03000000 17.24000000 18.39000000 17.22738537 0.98416201 3696 1400371200 2014.05.18 00:00 18.10000000 17.71000000 17.55000000 18.17000000 17.27334867 0.97564237 2974 1400976000 2014.05.25 00:00 17.70000000 17.75000000 17.30000000 17.92000000 17.31874403 0.92521458 2757 1401580800 2014.06.01 00:00 17.82000000 17.43000000 17.23000000 17.93000000 17.32933984 0.80902932 3110 1402185600 2014.06.08 00:00 17.45000000 17.58000000 17.22000000 17.72000000 17.35321224 0.67023874 3106 1402790400 2014.06.15 00:00 17.65000000 18.58000000 17.62000000 18.62000000 17.47004917 0.62726474 3268 1403395200 2014.06.22 00:00 18.62000000 18.22000000 18.15000000 18.68000000 17.54147305 0.54524243 3747 1404000000 2014.06.29 00:00 18.27000000 17.84000000 17.66000000 18.27000000 17.56990419 0.40411605 2017 1404604800 2014.07.06 00:00 17.89000000 17.23000000 17.19000000 17.89000000 17.53753236 0.40123908 2832 1405209600 2014.07.13 00:00 17.30000000 17.22000000 17.11000000 17.54000000 17.50729119 0.41400475 2563 1405814400 2014.07.20 00:00 17.26000000 17.55000000 17.26000000 17.72000000 17.51135869 0.40233854 3318 1406419200 2014.07.27 00:00 17.62000000 16.92000000 16.82000000 17.64000000 17.45503882 0.43346963 2821 1407024000 2014.08.03 00:00 17.09000000 16.81000000 16.69000000 17.77000000 17.39360655 0.46176911 4005 1407628800 2014.08.10 00:00 16.82000000 16.85000000 16.72000000 17.13000000 17.34183450 0.46823247 3554 1408233600 2014.08.17 00:00 16.91000000 16.69000000 16.42000000 17.06000000 17.27975502 0.50790720 2996 1408838400 2014.08.24 00:00 16.75000000 16.74000000 16.49000000 17.10000000 17.22834978 0.53974616 3359 1409443200 2014.08.31 00:00 16.88000000 16.65000000 16.57000000 17.18000000 17.17326885 0.57532591 3295 1410048000 2014.09.07 00:00 16.70000000 15.84000000 15.82000000 16.78000000 17.04629086 0.67564754 3978 1410652800 2014.09.14 00:00 15.90000000 15.56000000 15.50000000 16.04000000 16.90473935 0.79388953 4505 1411257600 2014.09.21 00:00 15.57000000 16.49000000 15.36000000 16.56000000 16.86524037 0.81028480 5426 1411862400 2014.09.28 00:00 16.52000000 16.46000000 15.88000000 16.91000000 16.82664605 0.78550152 4541 1412467200 2014.10.05 00:00 16.63000000 16.54000000 16.52000000 17.18000000 16.79934642 0.77130341 4383 1413072000 2014.10.12 00:00 16.57000000 16.59000000 16.29000000 16.96000000 16.77940867 0.74826006 3683 1413676800 2014.10.19 00:00 16.66000000 16.42000000 16.15000000 16.89000000 16.74517927 0.74651556 3290 1414281600 2014.10.26 00:00 16.38000000 16.05000000 15.95000000 16.42000000 16.67897172 0.75267614 3078 1414886400 2014.11.02 00:00 16.04000000 15.75000000 15.51000000 16.09000000 16.59049822 0.66651310 3288 1415491200 2014.11.09 00:00 15.78000000 15.93000000 15.62000000 16.46000000 16.52759363 0.58245941 3608 1416096000 2014.11.16 00:00 15.97000000 16.21000000 15.75000000 16.30000000 16.49734662 0.50886119 2876 1416700800 2014.11.23 00:00 16.17000000 16.22000000 16.01000000 16.29000000 16.47093266 0.48521900 1361 1417305600 2014.11.30 00:00 15.66000000 15.26000000 15.17000000 15.87000000 16.35560574 0.52174641 3288 1417910400 2014.12.07 00:00 15.33000000 15.16000000 15.12000000 15.74000000 16.24173852 0.51271231 2847 1418515200 2014.12.14 00:00 15.18000000 15.10000000 14.78000000 15.31000000 16.13300152 0.54809023 2951 1419120000 2014.12.21 00:00 15.14000000 14.99000000 14.94000000 15.34000000 16.02414423 0.58483443 956 1419724800 2014.12.28 00:00 14.92000000 14.45000000 14.37000000 15.06000000 15.87422573 0.65845993 1174 1420329600 2015.01.04 00:00 14.42000000 15.10000000 14.29000000 15.34000000 15.80048995 0.66022061 4308 1420934400 2015.01.11 00:00 15.11000000 15.44000000 14.84000000 15.60000000 15.76615757 0.63255118 3612 1421539200 2015.01.18 00:00 15.47000000 15.39000000 15.35000000 16.21000000 15.73033304 0.60669882 4076 1422144000 2015.01.25 00:00 15.37000000 14.96000000 14.83000000 15.72000000 15.65696799 0.63134616 4414 1422748800 2015.02.01 00:00 14.93000000 14.58000000 14.31000000 14.96000000 15.55439961 0.68274068 4987 1423353600 2015.02.08 00:00 14.60000000 14.80000000 14.45000000 14.91000000 15.48255203 0.67692477 4838 1423958400 2015.02.15 00:00 14.83000000 14.29000000 14.23000000 15.16000000 15.36897565 0.69977390 3223 1424563200 2015.02.22 00:00 14.24000000 13.80000000 13.68000000 14.32000000 15.21954939 0.74380063 4024 1425168000 2015.03.01 00:00 13.81000000 13.44000000 13.17000000 13.83000000 15.05006850 0.79283288 4135 1425772800 2015.03.08 00:00 13.45000000 12.77000000 12.57000000 13.56000000 14.83291912 0.90186557 3855 1426377600 2015.03.15 00:00 12.79000000 12.72000000 12.44000000 12.98000000 14.63168873 0.99850282 3364 1426982400 2015.03.22 00:00 12.69000000 12.15000000 12.15000000 12.94000000 14.39533742 1.14072833 3520 1427587200 2015.03.29 00:00 12.14000000 12.73000000 11.95000000 12.74000000 14.23673386 1.17198351 2610 1428192000 2015.04.05 00:00 12.76000000 12.79000000 12.32000000 13.03000000 14.09894968 1.14971994 3706 1428796800 2015.04.12 00:00 12.78000000 13.08000000 12.62000000 13.33000000 14.00190685 1.08081061 3373 1429401600 2015.04.19 00:00 13.09000000 13.12000000 12.33000000 13.22000000 13.91791572 1.06857713 3467 1430006400 2015.04.26 00:00 13.09000000 12.90000000 12.80000000 13.47000000 13.82097137 1.06219925 4465 1430611200 2015.05.03 00:00 12.79000000 13.34000000 12.43000000 13.46000000 13.77516457 1.03056440 3667 1431216000 2015.05.10 00:00 13.36000000 12.91000000 12.80000000 13.63000000 13.69276795 1.01309523 3723 1431820800 2015.05.17 00:00 12.88000000 12.42000000 12.39000000 13.05000000 13.57155195 1.03910587 3442 1432425600 2015.05.24 00:00 12.43000000 12.12000000 11.95000000 12.43000000 13.43330891 1.03157909 3080 1433030400 2015.05.31 00:00 12.16000000 12.27000000 12.00000000 12.63000000 13.32251758 0.95897916 3462 1433635200 2015.06.07 00:00 12.29000000 11.96000000 11.87000000 12.49000000 13.19275400 0.87906291 3276 1434240000 2015.06.14 00:00 11.92000000 11.45000000 11.43000000 11.92000000 13.02677743 0.85208041 3131 1434844800 2015.06.21 00:00 11.54000000 11.84000000 11.54000000 12.07000000 12.91375101 0.80468733 3212 1435449600 2015.06.28 00:00 11.85000000 12.30000000 11.80000000 12.68000000 12.85529853 0.68500051 3231 1436054400 2015.07.05 00:00 12.36000000 12.52000000 11.96000000 12.76000000 12.82336534 0.59887817 3908 1436659200 2015.07.12 00:00 12.60000000 12.19000000 12.17000000 12.96000000 12.76304483 0.54936510 2612 1437264000 2015.07.19 00:00 12.20000000 11.57000000 11.54000000 12.20000000 12.64942151 0.54178651 3274 1437868800 2015.07.26 00:00 11.65000000 11.58000000 11.53000000 11.99000000 12.54757185 0.55601055 3647 1438473600 2015.08.02 00:00 11.63000000 11.17000000 11.09000000 11.63000000 12.41637453 0.60014721 3553 1439078400 2015.08.09 00:00 11.18000000 11.26000000 10.93000000 11.28000000 12.30624362 0.63615932 3568 1439683200 2015.08.16 00:00 11.27000000 11.06000000 11.04000000 11.53000000 12.18755375 0.67857440 2473 1440288000 2015.08.23 00:00 11.02000000 11.55000000 10.81000000 11.67000000 12.12683435 0.67778919 3809 1440892800 2015.08.30 00:00 11.63000000 11.89000000 11.22000000 12.23000000 12.10427869 0.64402366 4788 1441497600 2015.09.06 00:00 11.88000000 12.29000000 11.79000000 12.34000000 12.12196644 0.60651858 3830 1442102400 2015.09.13 00:00 12.31000000 11.62000000 11.56000000 12.38000000 12.07416011 0.58096624 4438 1442707200 2015.09.20 00:00 11.69000000 12.29000000 11.41000000 12.38000000 12.09471629 0.51650925 4212 1443312000 2015.09.27 00:00 12.34000000 13.48000000 12.09000000 13.51000000 12.22664807 0.62236016 5294 1443916800 2015.10.04 00:00 13.45000000 14.16000000 13.36000000 14.38000000 12.41077683 0.82415309 5023 1444521600 2015.10.11 00:00 14.13000000 14.24000000 13.64000000 14.33000000 12.58498856 0.98433464 4840 1445126400 2015.10.18 00:00 14.15000000 14.15000000 13.89000000 14.63000000 12.73403727 1.10222533 4376 1445731200 2015.10.25 00:00 14.14000000 14.42000000 14.10000000 14.68000000 12.89460515 1.21478226 4663 1446336000 2015.11.01 00:00 14.45000000 14.36000000 14.24000000 15.38000000 13.03416656 1.26853416 6694 1446940800 2015.11.08 00:00 14.32000000 14.89000000 13.82000000 15.10000000 13.21091260 1.37014556 6309 1447545600 2015.11.15 00:00 14.86000000 15.15000000 14.12000000 15.27000000 13.39558759 1.48749588 5646 1448150400 2015.11.22 00:00 15.09000000 14.79000000 14.50000000 15.58000000 13.52838877 1.55542122 4081 1448755200 2015.11.29 00:00 14.76000000 15.23000000 14.53000000 15.57000000 13.69044699 1.62893543 6480 1449360000 2015.12.06 00:00 15.24000000 14.44000000 14.30000000 15.37000000 13.76183299 1.59112622 4847 1449964800 2015.12.13 00:00 14.35000000 14.82000000 14.02000000 14.99000000 13.86261080 1.56211138 6037 1450569600 2015.12.20 00:00 14.79000000 14.94000000 14.50000000 14.96000000 13.96521929 1.48663930 3098 1451174400 2015.12.27 00:00 14.81000000 14.88000000 14.48000000 14.93000000 14.05234127 1.39074339 2343 1451779200 2016.01.03 00:00 14.95000000 14.32000000 14.12000000 14.99000000 14.07783257 1.22420992 5765 1452384000 2016.01.10 00:00 14.30000000 14.51000000 13.74000000 14.76000000 14.11899138 1.09226906 6188 1452988800 2016.01.17 00:00 14.52000000 14.18000000 13.89000000 14.74000000 14.12480172 0.97180148 5041 1453593600 2016.01.24 00:00 14.14000000 13.08000000 13.02000000 14.17000000 14.02529680 0.92467437 6063 1454198400 2016.01.31 00:00 13.09000000 13.17000000 12.71000000 13.36000000 13.94383996 0.80600371 6766 1454803200 2016.02.07 00:00 13.26000000 13.11000000 12.96000000 13.45000000 13.86442663 0.78298308 4470 1455408000 2016.02.14 00:00 13.27000000 12.66000000 12.58000000 13.37000000 13.74971933 0.88631528 3234 1456012800 2016.02.21 00:00 12.67000000 13.99000000 12.60000000 14.34000000 13.77260320 0.86999816 6406 1456617600 2016.02.28 00:00 13.98000000 14.75000000 13.92000000 14.88000000 13.86568861 0.84006393 4543 1457222400 2016.03.06 00:00 14.72000000 15.14000000 14.43000000 15.28000000 13.98705160 0.82589129 4314 1457827200 2016.03.13 00:00 15.13000000 15.88000000 14.97000000 16.03000000 14.16733240 0.85455636 4381 1458432000 2016.03.20 00:00 15.85000000 15.74000000 15.72000000 16.66000000 14.31711027 0.88306189 4135 1459036800 2016.03.27 00:00 15.76000000 15.25000000 15.00000000 16.23000000 14.40595691 0.88432530 5883 1459641600 2016.04.03 00:00 15.07000000 14.80000000 14.34000000 15.07000000 14.44348482 0.87043982 4365 1460246400 2016.04.10 00:00 14.65000000 15.14000000 14.18000000 15.21000000 14.50981960 0.87898917 5015 1460851200 2016.04.17 00:00 15.11000000 15.32000000 14.95000000 15.92000000 14.58697964 0.88659557 6867 1461456000 2016.04.24 00:00 15.34000000 16.33000000 15.34000000 16.37000000 14.75298158 0.97976802 5384 1462060800 2016.05.01 00:00 16.34000000 15.82000000 15.64000000 16.86000000 14.85460238 1.02362226 6360 1462665600 2016.05.08 00:00 15.80000000 16.72000000 15.59000000 17.01000000 15.03225930 1.13748967 7614 1463270400 2016.05.15 00:00 16.67000000 17.14000000 16.42000000 17.33000000 15.23299651 1.27566310 6732 1463875200 2016.05.22 00:00 17.13000000 17.59000000 16.55000000 17.62000000 15.45747303 1.41817574 6521 1464480000 2016.05.29 00:00 17.62000000 18.73000000 17.22000000 18.77000000 15.76914227 1.65608250 7225 1465084800 2016.06.05 00:00 18.74000000 19.76000000 18.32000000 19.90000000 16.14922395 1.93834493 11036 1465689600 2016.06.12 00:00 19.74000000 19.76000000 19.05000000 20.17000000 16.49310739 2.06615325 10124 1466294400 2016.06.19 00:00 19.79000000 19.17000000 18.49000000 19.90000000 16.74804954 2.07850048 8466 1466899200 2016.06.26 00:00 19.21000000 20.62000000 19.13000000 21.19000000 17.11680673 2.17151664 10867 1467504000 2016.07.03 00:00 20.58000000 19.59000000 19.44000000 21.06000000 17.35234894 2.05028732 8803 1468108800 2016.07.10 00:00 19.63000000 19.41000000 19.19000000 20.57000000 17.54831571 1.99360932 10572 1468713600 2016.07.17 00:00 19.38000000 19.66000000 19.16000000 19.88000000 17.74942850 1.97855015 7451 1469318400 2016.07.24 00:00 19.62000000 19.11000000 19.05000000 20.13000000 17.87900674 1.93086485 4352 1469923200 2016.07.31 00:00 18.76000000 20.35000000 18.71000000 20.43000000 18.11433943 1.98142876 7309 1470528000 2016.08.07 00:00 20.34000000 19.66000000 19.47000000 20.88000000 18.26154520 1.95448247 9603 1471132800 2016.08.14 00:00 19.75000000 19.73000000 19.51000000 20.40000000 18.40139804 1.87226837 7338 1471737600 2016.08.21 00:00 19.77000000 20.53000000 19.62000000 20.90000000 18.60412203 1.75548104 10217 1472342400 2016.08.28 00:00 20.55000000 20.22000000 19.50000000 20.78000000 18.75801517 1.60861988 9433 1472947200 2016.09.04 00:00 20.29000000 19.97000000 19.72000000 20.49000000 18.87344230 1.42445309 7471 1473552000 2016.09.11 00:00 19.91000000 21.66000000 19.78000000 22.16000000 19.13882875 1.39968299 10678 1474156800 2016.09.18 00:00 21.69000000 22.14000000 21.65000000 23.43000000 19.42465458 1.30019977 11458 1474761600 2016.09.25 00:00 22.01000000 22.78000000 21.97000000 24.05000000 19.74421129 1.30361689 8322 1475366400 2016.10.02 00:00 22.73000000 23.36000000 22.51000000 23.82000000 20.08857212 1.35113938 11519 1475971200 2016.10.09 00:00 23.19000000 22.93000000 22.63000000 23.54000000 20.35918430 1.33826339 10706 1476576000 2016.10.16 00:00 23.07000000 22.67000000 22.32000000 23.25000000 20.57926198 1.35790271 8436 1477180800 2016.10.23 00:00 22.72000000 22.13000000 22.09000000 23.28000000 20.72695132 1.37670383 6928 1477785600 2016.10.30 00:00 22.16000000 21.71000000 21.05000000 22.16000000 20.82057500 1.37071617 9219 1478390400 2016.11.06 00:00 21.78000000 21.74000000 21.44000000 22.55000000 20.90813929 1.32718417 9918 1478995200 2016.11.13 00:00 21.82000000 20.20000000 20.02000000 21.86000000 20.84069745 1.34024016 8962 1479600000 2016.11.20 00:00 20.24000000 19.83000000 19.54000000 20.43000000 20.74444055 1.34425403 5239 1480204800 2016.11.27 00:00 19.94000000 19.19000000 18.85000000 20.28000000 20.59639859 1.38924952 7298 1480809600 2016.12.04 00:00 19.15000000 19.21000000 18.78000000 19.81000000 20.46436063 1.44729861 8266 1481414400 2016.12.11 00:00 19.31000000 18.22000000 17.81000000 19.80000000 20.25061200 1.57849792 9287 1482019200 2016.12.18 00:00 18.18000000 18.17000000 18.07000000 18.50000000 20.05245848 1.72208915 4215 1482624000 2016.12.25 00:00 19.21000000 19.47000000 19.20000000 19.68000000 19.99698624 1.74931098 1697 1483228800 2017.01.01 00:00 19.60000000 20.77000000 19.56000000 21.14000000 20.07060660 1.72248662 7462 1483833600 2017.01.08 00:00 20.69000000 20.50000000 20.12000000 20.88000000 20.11150121 1.70413761 8048 1484438400 2017.01.15 00:00 20.56000000 20.20000000 20.02000000 21.33000000 20.11992966 1.70048130 6478 1485043200 2017.01.22 00:00 20.33000000 20.31000000 20.22000000 20.95000000 20.13803160 1.69288848 8375 1485648000 2017.01.29 00:00 20.33000000 21.18000000 20.10000000 21.19000000 20.23726669 1.63577439 9258 1486252800 2017.02.05 00:00 21.24000000 20.43000000 20.28000000 21.45000000 20.25562224 1.57420118 8899 1486857600 2017.02.12 00:00 20.48000000 20.29000000 19.89000000 20.80000000 20.25889631 1.46871815 9754 1487462400 2017.02.19 00:00 20.38000000 19.78000000 19.72000000 20.96000000 20.21328714 1.30650334 5671 1488067200 2017.02.26 00:00 19.77000000 19.57000000 19.07000000 19.80000000 20.15202170 1.17062356 7274 1488672000 2017.03.05 00:00 19.59000000 18.27000000 17.93000000 19.80000000 19.97278154 1.10862546 8515 1489276800 2017.03.12 00:00 18.30000000 18.24000000 17.47000000 18.49000000 19.80775472 1.06668999 6561 1489881600 2017.03.19 00:00 18.26000000 17.77000000 17.01000000 18.33000000 19.61368285 1.07123934 7342 1490486400 2017.03.26 00:00 17.63000000 16.83000000 16.55000000 18.12000000 19.34857019 1.13018649 6090 1491091200 2017.04.02 00:00 16.86000000 16.73000000 16.02000000 17.13000000 19.09918256 1.26331019 6992 1491696000 2017.04.09 00:00 16.84000000 16.67000000 16.18000000 17.13000000 18.86783184 1.38331800 5765 1492300800 2017.04.16 00:00 16.83000000 16.35000000 16.15000000 16.90000000 18.62803833 1.52358179 5122 1492905600 2017.04.23 00:00 16.49000000 16.13000000 15.33000000 16.63000000 18.39012992 1.65889874 6798 1493510400 2017.04.30 00:00 16.15000000 15.35000000 15.22000000 16.45000000 18.10059373 1.85666951 7046 1494115200 2017.05.07 00:00 15.42000000 15.46000000 15.26000000 15.90000000 17.84910862 2.01675391 5110 1494720000 2017.05.14 00:00 15.51000000 16.40000000 15.48000000 16.41000000 17.71109827 2.04973295 6293 1495324800 2017.05.21 00:00 16.36000000 15.01000000 15.00000000 16.56000000 17.45385082 2.08590217 7257 1495929600 2017.05.28 00:00 14.93000000 13.69000000 13.61000000 15.13000000 17.09538883 2.21900631 7213 1496534400 2017.06.04 00:00 13.83000000 14.25000000 13.66000000 14.41000000 16.82439942 2.25934474 7366 1497139200 2017.06.11 00:00 14.31000000 13.39000000 13.27000000 14.51000000 16.49731376 2.31674973 7271 1497744000 2017.06.18 00:00 13.38000000 13.00000000 12.73000000 13.67000000 16.16423626 2.26174335 5844 1498348800 2017.06.25 00:00 12.99000000 13.78000000 12.51000000 14.03000000 15.93716614 2.15055585 6812 1498953600 2017.07.02 00:00 13.37000000 14.11000000 13.25000000 14.27000000 15.76315032 1.97741803 6410 1499558400 2017.07.09 00:00 14.09000000 14.22000000 13.19000000 14.36000000 15.61618362 1.80096107 7915 1500163200 2017.07.16 00:00 14.26000000 14.34000000 13.88000000 14.66000000 15.49464232 1.59049311 7020 1500768000 2017.07.23 00:00 14.31000000 14.34000000 13.72000000 14.62000000 15.38467639 1.47686900 6646 1501372800 2017.07.30 00:00 14.48000000 14.13000000 14.04000000 15.12000000 15.26518340 1.34084170 7220 1501977600 2017.08.06 00:00 14.07000000 13.33000000 13.09000000 14.24000000 15.08088022 1.24969028 6629 1502582400 2017.08.13 00:00 13.25000000 13.42000000 12.90000000 13.55000000 14.92270115 1.20531688 6426 1503187200 2017.08.20 00:00 13.47000000 14.02000000 13.25000000 14.08000000 14.83672961 1.12998956 5847 1503792000 2017.08.27 00:00 14.01000000 13.75000000 13.62000000 14.41000000 14.73323155 1.04549337 6830 1504396800 2017.09.03 00:00 13.71000000 14.03000000 13.65000000 14.29000000 14.66625712 0.96671889 4995 1505001600 2017.09.10 00:00 14.06000000 14.47000000 13.78000000 14.55000000 14.64756597 0.90176469 6646 1505606400 2017.09.17 00:00 14.48000000 13.97000000 13.70000000 14.51000000 14.58303587 0.86724949 8699 1506211200 2017.09.24 00:00 13.92000000 14.11500000 12.99500000 14.12500000 14.53846103 0.82613447 6247 1506816000 2017.10.01 00:00 14.09500000 13.97500000 13.81500000 14.53500000 14.48479807 0.68312030 6640 1507420800 2017.10.08 00:00 14.06500000 14.34500000 13.82500000 14.40500000 14.47148397 0.66282917 4215 1508025600 2017.10.15 00:00 14.39500000 13.95500000 13.88500000 14.40500000 14.42229502 0.61070972 3814 1508630400 2017.10.22 00:00 13.98500000 14.53500000 13.82500000 14.67500000 14.43302883 0.61816660 4530 1509235200 2017.10.29 00:00 14.64000000 14.36000000 14.13500000 14.80500000 14.42607370 0.56759282 5589 1509840000 2017.11.05 00:00 14.35500000 14.94500000 14.21500000 14.96500000 14.47549525 0.51761207 4358 1510444800 2017.11.12 00:00 14.97500000 15.29500000 14.84000000 15.43500000 14.55354333 0.57367576 5210 1511049600 2017.11.19 00:00 15.25500000 15.42500000 14.71500000 15.46500000 14.63653920 0.64402032 3771 1511654400 2017.11.26 00:00 15.41500000 14.97500000 14.91500000 15.46500000 14.66877356 0.65987610 4971 1512259200 2017.12.03 00:00 15.00500000 14.05000000 13.95000000 15.12500000 14.60984275 0.63706742 5168 1512864000 2017.12.10 00:00 14.02500000 13.64500000 13.62500000 14.11000000 14.51795296 0.62344452 5182 1513468800 2017.12.17 00:00 13.74500000 14.60500000 13.69500000 14.79500000 14.52624315 0.62118419 5150 1514073600 2017.12.24 00:00 14.58500000 15.12500000 14.54400000 15.15500000 14.58326762 0.59627218 2758 1514678400 2017.12.31 00:00 15.05500000 15.07500000 14.83500000 15.34500000 14.63009927 0.56233026 3855 1515283200 2018.01.07 00:00 14.97500000 14.19500000 13.94000000 15.02500000 14.58866125 0.54147763 5760 1515888000 2018.01.14 00:00 14.08500000 13.23500000 13.00500000 14.08500000 14.45974113 0.56728843 4128 1516492800 2018.01.21 00:00 13.29500000 13.35500000 13.02500000 13.44500000 14.35452769 0.60697710 3915 1517097600 2018.01.28 00:00 13.40500000 13.63500000 13.15500000 13.72500000 14.28600124 0.62964126 6131 1517702400 2018.02.04 00:00 13.62500000 13.66500000 13.32000000 14.01500000 14.22685827 0.64723059 7018 1518307200 2018.02.11 00:00 13.70500000 13.35500000 13.28500000 13.81500000 14.14382414 0.68793459 5658 1518912000 2018.02.18 00:00 13.35600000 13.64000000 13.28500000 13.75500000 14.09584089 0.70640207 3771 1519516800 2018.02.25 00:00 13.65500000 13.43500000 12.81500000 13.77500000 14.03290366 0.73347515 6726 1520121600 2018.03.04 00:00 13.39500000 12.88500000 12.73500000 13.62500000 13.92357951 0.80366460 5134 1520726400 2018.03.11 00:00 12.83500000 12.82500000 12.81500000 12.86500000 13.81895289 0.85587086 57