Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.94916000 0.94931000 0.00001000 5.00000000 15.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 888105600 1998.02.22 00:00 1.46750000 1.46600000 1.44450000 1.47920000 1.46600000 0.00000000 1455 888710400 1998.03.01 00:00 1.46500000 1.49170000 1.45550000 1.49900000 1.46844762 0.00000000 1265 889315200 1998.03.08 00:00 1.48750000 1.47550000 1.47200000 1.49760000 1.46911927 0.00000000 1058 889920000 1998.03.15 00:00 1.47280000 1.49850000 1.47250000 1.50200000 1.47191744 0.00000000 909 890524800 1998.03.22 00:00 1.49800000 1.49860000 1.48520000 1.50100000 1.47445864 0.00000000 821 891129600 1998.03.29 00:00 1.49680000 1.52440000 1.49500000 1.53750000 1.47921496 0.00000000 3963 891734400 1998.04.05 00:00 1.52550000 1.51520000 1.50420000 1.53240000 1.48264210 0.00000000 3578 892339200 1998.04.12 00:00 1.51390000 1.49980000 1.48550000 1.51950000 1.48427619 0.00000000 20912 892944000 1998.04.19 00:00 1.49950000 1.49140000 1.47600000 1.50500000 1.48495465 0.00000000 31727 893548800 1998.04.26 00:00 1.49500000 1.49250000 1.48280000 1.50410000 1.48567325 0.00000000 39704 894153600 1998.05.03 00:00 1.49350000 1.48140000 1.46330000 1.49570000 1.48526628 0.00000000 34113 894758400 1998.05.10 00:00 1.48000000 1.48650000 1.47160000 1.49150000 1.48538377 0.00000000 30186 895363200 1998.05.17 00:00 1.48610000 1.46490000 1.46000000 1.49250000 1.48343294 0.00000000 30353 895968000 1998.05.24 00:00 1.46350000 1.48440000 1.45320000 1.48730000 1.48352504 0.00000000 32277 896572800 1998.05.31 00:00 1.48420000 1.47760000 1.46380000 1.48670000 1.48296075 0.00000000 37484 897177600 1998.06.07 00:00 1.47650000 1.49970000 1.47250000 1.50150000 1.48455496 0.00000000 48294 897782400 1998.06.14 00:00 1.49800000 1.49480000 1.48350000 1.51260000 1.48553068 0.00000000 48218 898387200 1998.06.21 00:00 1.49750000 1.52580000 1.49480000 1.53200000 1.48936585 0.00000000 37341 898992000 1998.06.28 00:00 1.52650000 1.53000000 1.51100000 1.53640000 1.49323577 0.00000000 36701 899596800 1998.07.05 00:00 1.53100000 1.53840000 1.51870000 1.54800000 1.49753713 0.02021158 41019 900201600 1998.07.12 00:00 1.53900000 1.50260000 1.49930000 1.54320000 1.49801931 0.01895219 37701 900806400 1998.07.19 00:00 1.50120000 1.49760000 1.49140000 1.51700000 1.49797937 0.01890174 33234 901411200 1998.07.26 00:00 1.49500000 1.48810000 1.47580000 1.50580000 1.49703848 0.01846195 28818 902016000 1998.08.02 00:00 1.48800000 1.49550000 1.48300000 1.50470000 1.49689196 0.01848205 30958 902620800 1998.08.09 00:00 1.49650000 1.50720000 1.48000000 1.51320000 1.49787368 0.01848866 31038 903225600 1998.08.16 00:00 1.50600000 1.50250000 1.49690000 1.51620000 1.49831428 0.01752429 32915 903830400 1998.08.23 00:00 1.50330000 1.44000000 1.43700000 1.50730000 1.49276054 0.02138437 32473 904435200 1998.08.30 00:00 1.43750000 1.42270000 1.40890000 1.46230000 1.48608811 0.02690106 29384 905040000 1998.09.06 00:00 1.41900000 1.39050000 1.37370000 1.43300000 1.47698448 0.03553647 29810 905644800 1998.09.13 00:00 1.39200000 1.39400000 1.37500000 1.40740000 1.46908119 0.04152563 52671 906249600 1998.09.20 00:00 1.39550000 1.38550000 1.36700000 1.40550000 1.46112108 0.04739410 50749 906854400 1998.09.27 00:00 1.38090000 1.35630000 1.34200000 1.39630000 1.45113812 0.05512175 47477 907459200 1998.10.04 00:00 1.35320000 1.32150000 1.27340000 1.35860000 1.43879163 0.06563564 51458 908064000 1998.10.11 00:00 1.32420000 1.31600000 1.30380000 1.34340000 1.42709719 0.07387662 53832 908668800 1998.10.18 00:00 1.31670000 1.33860000 1.31150000 1.35930000 1.41866889 0.07832304 43611 909273600 1998.10.25 00:00 1.34300000 1.35150000 1.33380000 1.36400000 1.41227185 0.07965574 40569 909878400 1998.11.01 00:00 1.34800000 1.37800000 1.34230000 1.38150000 1.40900786 0.07884457 37799 910483200 1998.11.08 00:00 1.38050000 1.38710000 1.37680000 1.40220000 1.40692140 0.07509079 33024 911088000 1998.11.15 00:00 1.38850000 1.39400000 1.36600000 1.39650000 1.40569079 0.07017263 31207 911692800 1998.11.22 00:00 1.39400000 1.41370000 1.39200000 1.41580000 1.40645357 0.06351773 37226 912297600 1998.11.29 00:00 1.41320000 1.36750000 1.35380000 1.41380000 1.40274371 0.06057125 43035 912902400 1998.12.06 00:00 1.36800000 1.32900000 1.32480000 1.37920000 1.39572050 0.05905146 49940 913507200 1998.12.13 00:00 1.32540000 1.34820000 1.32100000 1.35500000 1.39119474 0.05621188 44349 914112000 1998.12.20 00:00 1.34540000 1.37380000 1.34100000 1.37720000 1.38953810 0.05114744 26051 914716800 1998.12.27 00:00 1.37390000 1.37740000 1.35940000 1.38670000 1.38838209 0.04369307 20522 915321600 1999.01.03 00:00 1.36150000 1.39350000 1.35830000 1.40090000 1.38886951 0.03568705 47079 915926400 1999.01.10 00:00 1.39450000 1.38230000 1.33960000 1.40640000 1.38824384 0.03351278 56370 916531200 1999.01.17 00:00 1.38200000 1.38230000 1.37170000 1.39350000 1.38767776 0.03231230 58944 917136000 1999.01.24 00:00 1.38300000 1.41600000 1.37320000 1.42200000 1.39037512 0.03442040 68096 917740800 1999.01.31 00:00 1.41430000 1.42050000 1.40580000 1.42600000 1.39324415 0.03667759 78730 918345600 1999.02.07 00:00 1.42120000 1.41550000 1.40290000 1.42840000 1.39536376 0.03816743 52755 918950400 1999.02.14 00:00 1.41600000 1.44630000 1.41300000 1.45030000 1.40021483 0.04130035 45647 919555200 1999.02.21 00:00 1.44720000 1.44630000 1.43280000 1.45990000 1.40460389 0.04080204 58439 920160000 1999.02.28 00:00 1.44910000 1.47090000 1.44490000 1.47810000 1.41091781 0.04118078 66165 920764800 1999.03.07 00:00 1.47080000 1.46450000 1.44580000 1.47770000 1.41602087 0.04167332 66699 921369600 1999.03.14 00:00 1.46630000 1.46490000 1.44350000 1.47720000 1.42067603 0.04225434 62859 921974400 1999.03.21 00:00 1.46450000 1.47890000 1.45100000 1.48740000 1.42622117 0.04503567 53725 922579200 1999.03.28 00:00 1.48190000 1.47950000 1.47420000 1.49380000 1.43129534 0.04744474 40437 923184000 1999.04.04 00:00 1.48390000 1.48270000 1.46460000 1.49260000 1.43619102 0.04970723 43859 923788800 1999.04.11 00:00 1.48250000 1.49660000 1.47220000 1.50750000 1.44194426 0.05316318 48464 924393600 1999.04.18 00:00 1.49900000 1.51000000 1.49580000 1.51650000 1.44842576 0.05469182 58941 924998400 1999.04.25 00:00 1.51020000 1.52550000 1.50260000 1.52750000 1.45576616 0.05263630 57541 925603200 1999.05.02 00:00 1.52250000 1.49530000 1.48360000 1.52720000 1.45953129 0.04854795 53522 926208000 1999.05.09 00:00 1.49650000 1.50330000 1.48510000 1.51100000 1.46369974 0.04647875 47669 926812800 1999.05.16 00:00 1.50290000 1.51650000 1.49600000 1.52200000 1.46872834 0.04465597 51336 927417600 1999.05.23 00:00 1.51830000 1.52850000 1.49700000 1.53180000 1.47442087 0.04415546 48608 928022400 1999.05.30 00:00 1.52370000 1.53050000 1.51900000 1.54500000 1.47976174 0.04145592 54873 928627200 1999.06.06 00:00 1.53450000 1.51650000 1.51160000 1.54580000 1.48326063 0.03631349 58002 929232000 1999.06.13 00:00 1.51800000 1.53700000 1.51770000 1.55300000 1.48837866 0.03507214 59168 929836800 1999.06.20 00:00 1.53800000 1.53230000 1.52480000 1.55600000 1.49256165 0.03290452 57790 930441600 1999.06.27 00:00 1.53400000 1.56750000 1.53000000 1.57330000 1.49969863 0.03187431 50121 931046400 1999.07.04 00:00 1.56660000 1.57570000 1.56130000 1.58050000 1.50693686 0.03348556 48968 931651200 1999.07.11 00:00 1.57490000 1.57650000 1.56530000 1.59010000 1.51356192 0.03387503 50627 932256000 1999.07.18 00:00 1.57820000 1.52700000 1.51920000 1.58750000 1.51484174 0.03259332 49264 932860800 1999.07.25 00:00 1.52580000 1.48950000 1.48520000 1.52750000 1.51242824 0.03134587 55047 933465600 1999.08.01 00:00 1.49090000 1.49000000 1.47600000 1.50480000 1.51029221 0.03038065 59086 934070400 1999.08.08 00:00 1.49090000 1.51680000 1.48540000 1.51840000 1.51091200 0.02939986 56742 934675200 1999.08.15 00:00 1.51600000 1.49500000 1.49330000 1.53000000 1.50939657 0.02931623 57548 935280000 1999.08.22 00:00 1.49540000 1.52980000 1.49480000 1.53950000 1.51133976 0.02820582 70997 935884800 1999.08.29 00:00 1.52910000 1.50680000 1.48710000 1.53600000 1.51090740 0.02822123 64819 936489600 1999.09.05 00:00 1.50900000 1.55130000 1.50120000 1.55270000 1.51475431 0.02792848 61543 937094400 1999.09.12 00:00 1.55190000 1.54100000 1.52890000 1.55960000 1.51725390 0.02751359 72875 937699200 1999.09.19 00:00 1.54100000 1.53420000 1.51810000 1.55350000 1.51886782 0.02672556 66861 938304000 1999.09.26 00:00 1.53310000 1.48220000 1.48000000 1.54220000 1.51537564 0.02898213 68324 938908800 1999.10.03 00:00 1.48400000 1.50100000 1.47230000 1.50580000 1.51400654 0.02970599 73854 939513600 1999.10.10 00:00 1.50150000 1.45610000 1.45300000 1.50440000 1.50849163 0.03416711 75309 940118400 1999.10.17 00:00 1.45750000 1.49440000 1.45490000 1.50200000 1.50714957 0.03447546 73864 940723200 1999.10.24 00:00 1.49460000 1.52000000 1.49280000 1.53720000 1.50837342 0.03405197 90141 941328000 1999.10.31 00:00 1.52030000 1.54840000 1.51340000 1.56010000 1.51218547 0.03333206 93162 941932800 1999.11.07 00:00 1.54660000 1.55640000 1.53670000 1.56320000 1.51639638 0.03339708 80495 942537600 1999.11.14 00:00 1.55590000 1.55610000 1.53360000 1.56530000 1.52017768 0.03213136 84679 943142400 1999.11.21 00:00 1.55630000 1.57650000 1.54780000 1.58860000 1.52554171 0.03226907 76528 943747200 1999.11.28 00:00 1.57720000 1.59040000 1.57000000 1.60270000 1.53171869 0.03448985 75745 944352000 1999.12.05 00:00 1.59080000 1.57950000 1.55200000 1.59510000 1.53626929 0.03711384 50567 944956800 1999.12.12 00:00 1.57940000 1.58970000 1.56360000 1.59900000 1.54135793 0.03863381 57160 945561600 1999.12.19 00:00 1.58900000 1.58600000 1.57400000 1.59500000 1.54560955 0.03908379 67089 946166400 1999.12.26 00:00 1.58570000 1.59070000 1.58000000 1.60310000 1.54990388 0.04074981 35968 946771200 2000.01.02 00:00 1.59200000 1.56460000 1.54190000 1.59870000 1.55130351 0.03927588 71692 947376000 2000.01.09 00:00 1.56430000 1.59460000 1.55210000 1.59700000 1.55542699 0.04091437 77388 947980800 2000.01.16 00:00 1.59420000 1.59720000 1.58020000 1.60400000 1.55940537 0.04120579 91259 948585600 2000.01.23 00:00 1.60290000 1.65090000 1.59550000 1.65570000 1.56811914 0.04751077 105489 949190400 2000.01.30 00:00 1.64930000 1.63360000 1.61580000 1.66330000 1.57435542 0.05072954 113716 949795200 2000.02.06 00:00 1.63310000 1.63740000 1.61440000 1.64700000 1.58035966 0.05325944 86072 950400000 2000.02.13 00:00 1.63900000 1.62690000 1.61030000 1.64530000 1.58479208 0.05051975 25715 951004800 2000.02.20 00:00 1.62860000 1.65090000 1.59460000 1.65450000 1.59108807 0.05019457 68207 951609600 2000.02.27 00:00 1.65210000 1.67140000 1.63690000 1.69960000 1.59873682 0.04465560 87430 952214400 2000.03.05 00:00 1.67850000 1.67040000 1.65630000 1.68710000 1.60556189 0.04173328 26234 952819200 2000.03.12 00:00 1.67130000 1.65750000 1.65390000 1.67920000 1.61050837 0.03906578 78875 953424000 2000.03.19 00:00 1.65910000 1.62390000 1.62220000 1.68320000 1.61178377 0.03666833 114569 954028800 2000.03.26 00:00 1.62640000 1.66290000 1.62050000 1.68150000 1.61665198 0.03617766 98364 954633600 2000.04.02 00:00 1.66240000 1.64370000 1.62100000 1.67300000 1.61922798 0.03393814 72344 955238400 2000.04.09 00:00 1.64500000 1.63170000 1.62900000 1.65700000 1.62041579 0.03258014 71216 955843200 2000.04.16 00:00 1.62700000 1.67420000 1.61970000 1.68150000 1.62553810 0.03348161 70782 956448000 2000.04.23 00:00 1.67240000 1.72270000 1.66180000 1.73960000 1.63479161 0.03761987 72926 957052800 2000.04.30 00:00 1.71830000 1.73280000 1.70450000 1.74380000 1.64412575 0.04196864 9823 957657600 2000.05.07 00:00 1.72800000 1.69660000 1.69550000 1.73800000 1.64912329 0.04158197 55882 958262400 2000.05.14 00:00 1.69490000 1.72990000 1.68870000 1.75470000 1.65681631 0.04328462 73297 958867200 2000.05.21 00:00 1.72900000 1.68330000 1.67600000 1.73740000 1.65933857 0.03841392 71738 959472000 2000.05.28 00:00 1.68220000 1.66320000 1.65770000 1.69820000 1.65970632 0.03555590 61648 960076800 2000.06.04 00:00 1.66430000 1.64170000 1.61700000 1.67140000 1.65799144 0.03327369 70005 960681600 2000.06.11 00:00 1.64220000 1.61670000 1.61450000 1.65000000 1.65405892 0.03534422 64611 961286400 2000.06.18 00:00 1.61750000 1.65560000 1.61020000 1.65900000 1.65420569 0.03500444 69571 961891200 2000.06.25 00:00 1.65650000 1.63440000 1.62270000 1.66610000 1.65231943 0.03568293 55980 962496000 2000.07.02 00:00 1.63550000 1.62770000 1.61880000 1.64140000 1.64997472 0.03652627 37939 963100800 2000.07.09 00:00 1.62670000 1.65060000 1.61900000 1.66440000 1.65003427 0.03650224 1252 963705600 2000.07.16 00:00 1.65030000 1.66160000 1.64560000 1.68690000 1.65113577 0.03586925 1478 964310400 2000.07.23 00:00 1.66010000 1.67660000 1.64250000 1.67890000 1.65356094 0.03524463 1199 964915200 2000.07.30 00:00 1.67560000 1.70560000 1.66370000 1.71700000 1.65851704 0.03564328 1694 965520000 2000.08.06 00:00 1.70620000 1.72230000 1.69690000 1.72500000 1.66459161 0.03592771 1383 966124800 2000.08.13 00:00 1.72100000 1.72190000 1.70180000 1.72700000 1.67004955 0.03708061 1240 966729600 2000.08.20 00:00 1.71990000 1.70980000 1.70390000 1.75130000 1.67383531 0.03706498 1652 967334400 2000.08.27 00:00 1.70940000 1.72440000 1.70620000 1.74960000 1.67865099 0.03676752 1645 967939200 2000.09.03 00:00 1.72400000 1.78680000 1.71850000 1.79300000 1.68895090 0.04295166 1913 968544000 2000.09.10 00:00 1.78950000 1.78700000 1.74660000 1.79210000 1.69828891 0.04805797 1985 969148800 2000.09.17 00:00 1.78750000 1.73380000 1.71480000 1.79360000 1.70167092 0.04868877 2090 969753600 2000.09.24 00:00 1.73050000 1.72470000 1.71650000 1.74440000 1.70386416 0.04938825 1603 970358400 2000.10.01 00:00 1.72380000 1.74990000 1.72070000 1.75770000 1.70824853 0.05116681 1238 970963200 2000.10.08 00:00 1.74970000 1.76700000 1.72730000 1.77260000 1.71384391 0.05389598 1721 971568000 2000.10.15 00:00 1.76610000 1.78340000 1.75060000 1.79940000 1.72046830 0.05649556 2088 972172800 2000.10.22 00:00 1.78420000 1.80620000 1.78330000 1.83090000 1.72863322 0.05872883 1494 972777600 2000.10.29 00:00 1.80520000 1.75500000 1.74410000 1.81300000 1.73114434 0.05395359 1863 973382400 2000.11.05 00:00 1.75580000 1.77200000 1.74800000 1.78620000 1.73503536 0.05264774 2189 973987200 2000.11.12 00:00 1.76890000 1.80080000 1.75680000 1.80220000 1.74129866 0.05041764 1563 974592000 2000.11.19 00:00 1.79830000 1.80820000 1.78710000 1.81800000 1.74767021 0.04633910 1424 975196800 2000.11.26 00:00 1.80730000 1.72260000 1.72120000 1.80800000 1.74528257 0.04129450 1819 975801600 2000.12.03 00:00 1.72320000 1.70050000 1.68990000 1.73040000 1.74101757 0.03867947 1921 976406400 2000.12.10 00:00 1.71360000 1.68050000 1.67420000 1.72690000 1.73525399 0.03983502 1645 977011200 2000.12.17 00:00 1.68190000 1.64500000 1.64350000 1.69910000 1.72665837 0.04683084 1639 977616000 2000.12.24 00:00 1.64430000 1.61150000 1.60900000 1.64950000 1.71569091 0.05708163 1428 978220800 2000.12.31 00:00 1.61360000 1.59840000 1.58910000 1.63400000 1.70452034 0.06681397 1757 978825600 2001.01.07 00:00 1.59790000 1.61940000 1.59680000 1.63030000 1.69641364 0.07269975 1398 979430400 2001.01.14 00:00 1.61660000 1.63790000 1.60870000 1.65460000 1.69084092 0.07590592 1780 980035200 2001.01.21 00:00 1.63720000 1.65200000 1.62290000 1.67240000 1.68714178 0.07476491 1974 980640000 2001.01.28 00:00 1.65330000 1.64500000 1.62420000 1.66230000 1.68312828 0.07338348 1291 981244800 2001.02.04 00:00 1.64310000 1.66100000 1.62940000 1.67860000 1.68102082 0.07339282 1616 981849600 2001.02.11 00:00 1.65920000 1.68050000 1.64850000 1.69830000 1.68097122 0.07275639 1380 982454400 2001.02.18 00:00 1.68120000 1.67500000 1.66330000 1.69950000 1.68040253 0.07128063 1945 983059200 2001.02.25 00:00 1.67340000 1.65020000 1.63940000 1.69110000 1.67752610 0.06960818 1469 983664000 2001.03.04 00:00 1.64280000 1.65210000 1.64250000 1.66130000 1.67510457 0.06615959 32084 984268800 2001.03.11 00:00 1.65340000 1.70970000 1.64980000 1.72190000 1.67839937 0.05942020 55231 984873600 2001.03.18 00:00 1.71030000 1.72150000 1.68380000 1.73150000 1.68250419 0.05758464 67564 985478400 2001.03.25 00:00 1.72210000 1.74250000 1.70700000 1.74440000 1.68821808 0.05611226 62384 986083200 2001.04.01 00:00 1.74410000 1.69180000 1.68390000 1.74510000 1.68855921 0.05024387 60627 986688000 2001.04.08 00:00 1.69270000 1.71390000 1.69070000 1.72640000 1.69097262 0.04397283 46706 987292800 2001.04.15 00:00 1.71210000 1.69450000 1.68980000 1.75810000 1.69130856 0.04357747 57632 987897600 2001.04.22 00:00 1.69640000 1.72470000 1.68520000 1.73070000 1.69448870 0.04575921 65135 988502400 2001.04.29 00:00 1.72570000 1.72880000 1.71510000 1.73830000 1.69775644 0.04791247 48398 989107200 2001.05.06 00:00 1.72980000 1.74920000 1.72740000 1.75500000 1.70265583 0.05006549 48020 989712000 2001.05.13 00:00 1.75080000 1.74360000 1.72510000 1.75540000 1.70655527 0.04828088 64422 990316800 2001.05.20 00:00 1.74420000 1.77500000 1.73950000 1.79100000 1.71307382 0.04684230 74675 990921600 2001.05.27 00:00 1.77480000 1.79370000 1.77280000 1.80210000 1.72075250 0.04803667 72421 991526400 2001.06.03 00:00 1.79560000 1.79300000 1.77120000 1.80380000 1.72763322 0.04921561 67647 992131200 2001.06.10 00:00 1.79270000 1.77540000 1.75840000 1.80800000 1.73218243 0.04874710 66035 992736000 2001.06.17 00:00 1.77460000 1.77280000 1.77150000 1.79450000 1.73605077 0.04657284 67723 993340800 2001.06.24 00:00 1.77240000 1.79350000 1.75800000 1.80330000 1.74152213 0.04646228 78608 993945600 2001.07.01 00:00 1.79150000 1.79270000 1.78970000 1.82280000 1.74639621 0.04683986 76197 994550400 2001.07.08 00:00 1.79420000 1.77110000 1.75500000 1.80030000 1.74874895 0.04480704 87671 995155200 2001.07.15 00:00 1.77010000 1.72650000 1.71490000 1.78130000 1.74663001 0.03909252 58611 995760000 2001.07.22 00:00 1.72770000 1.72020000 1.71000000 1.74020000 1.74411286 0.03351223 53137 996364800 2001.07.29 00:00 1.72230000 1.70680000 1.69950000 1.73330000 1.74055926 0.03410997 43818 996969600 2001.08.05 00:00 1.70730000 1.69460000 1.68350000 1.72310000 1.73618218 0.03620575 47844 997574400 2001.08.12 00:00 1.69290000 1.65630000 1.65300000 1.69620000 1.72857436 0.04192443 59692 998179200 2001.08.19 00:00 1.65720000 1.66510000 1.64500000 1.67540000 1.72252918 0.04539797 52073 998784000 2001.08.26 00:00 1.66680000 1.66290000 1.64710000 1.68040000 1.71685021 0.04931400 39287 999388800 2001.09.02 00:00 1.66670000 1.67310000 1.66530000 1.71330000 1.71268352 0.05176027 36529 999993600 2001.09.09 00:00 1.67290000 1.62240000 1.62060000 1.69240000 1.70408509 0.05886886 37059 1000598400 2001.09.16 00:00 1.62150000 1.57980000 1.56680000 1.62320000 1.69224842 0.06931335 51686 1001203200 2001.09.23 00:00 1.58050000 1.62120000 1.57810000 1.62460000 1.68548190 0.07262994 47163 1001808000 2001.09.30 00:00 1.62460000 1.61670000 1.60570000 1.63400000 1.67893124 0.07559950 41954 1002412800 2001.10.07 00:00 1.61170000 1.62610000 1.59890000 1.65330000 1.67389970 0.07525202 42646 1003017600 2001.10.14 00:00 1.62480000 1.64260000 1.61970000 1.64710000 1.67091877 0.07164316 27679 1003622400 2001.10.21 00:00 1.64330000 1.65140000 1.64060000 1.66900000 1.66905984 0.06690025 30538 1004227200 2001.10.28 00:00 1.65280000 1.63030000 1.61300000 1.65380000 1.66536843 0.06394825 40181 1004832000 2001.11.04 00:00 1.63240000 1.63870000 1.62570000 1.65110000 1.66282858 0.06001005 37546 1005436800 2001.11.11 00:00 1.63920000 1.65760000 1.62110000 1.67760000 1.66233062 0.05247882 40080 1006041600 2001.11.18 00:00 1.65730000 1.66650000 1.64670000 1.67370000 1.66272770 0.04365671 87032 1006646400 2001.11.25 00:00 1.66630000 1.64130000 1.63690000 1.67060000 1.66068697 0.03625303 96274 1007251200 2001.12.02 00:00 1.64280000 1.65860000 1.64030000 1.66860000 1.66048821 0.03308117 90926 1007856000 2001.12.09 00:00 1.65960000 1.62940000 1.62690000 1.67470000 1.65752743 0.02989518 86110 1008460800 2001.12.16 00:00 1.62930000 1.65330000 1.62480000 1.65580000 1.65712482 0.02761908 80763 1009065600 2001.12.23 00:00 1.65220000 1.67390000 1.64810000 1.69620000 1.65872245 0.02744448 46596 1009670400 2001.12.30 00:00 1.67480000 1.65340000 1.63530000 1.67810000 1.65821555 0.02718194 54112 1010275200 2002.01.06 00:00 1.65040000 1.65590000 1.64220000 1.66680000 1.65799502 0.02701825 89830 1010880000 2002.01.13 00:00 1.65300000 1.66140000 1.65160000 1.67390000 1.65831931 0.02719192 86723 1011484800 2002.01.20 00:00 1.66030000 1.70340000 1.65810000 1.70840000 1.66261271 0.03114171 48398 1012089600 2002.01.27 00:00 1.70310000 1.71440000 1.69510000 1.72370000 1.66754483 0.03440460 45939 1012694400 2002.02.03 00:00 1.71510000 1.69030000 1.68140000 1.71810000 1.66971199 0.02977626 65816 1013299200 2002.02.10 00:00 1.69240000 1.69700000 1.67750000 1.70930000 1.67231085 0.02955072 79974 1013904000 2002.02.17 00:00 1.69770000 1.69030000 1.68380000 1.70880000 1.67402410 0.02781694 71023 1014508800 2002.02.24 00:00 1.69000000 1.70790000 1.68740000 1.71330000 1.67725038 0.02791566 88740 1015113600 2002.03.03 00:00 1.70730000 1.68630000 1.66520000 1.71440000 1.67811224 0.02720151 33814 1015718400 2002.03.10 00:00 1.68560000 1.65710000 1.64860000 1.68810000 1.67611108 0.02629171 56588 1016323200 2002.03.17 00:00 1.65920000 1.66630000 1.65220000 1.67090000 1.67517669 0.02410118 111405 1016928000 2002.03.24 00:00 1.66680000 1.68140000 1.66130000 1.68650000 1.67576939 0.02280472 99150 1017532800 2002.03.31 00:00 1.68220000 1.66610000 1.65150000 1.68240000 1.67484849 0.02243740 88096 1018137600 2002.04.07 00:00 1.66560000 1.66630000 1.65590000 1.67900000 1.67403435 0.02237790 61197 1018742400 2002.04.14 00:00 1.66640000 1.64420000 1.64310000 1.67180000 1.67119298 0.02220389 60966 1019347200 2002.04.21 00:00 1.64850000 1.62440000 1.62160000 1.65750000 1.66673651 0.02477713 61188 1019952000 2002.04.28 00:00 1.62400000 1.58630000 1.58510000 1.62970000 1.65907589 0.03099621 76551 1020556800 2002.05.05 00:00 1.58880000 1.59050000 1.58210000 1.61090000 1.65254485 0.03640381 65596 1021161600 2002.05.12 00:00 1.59200000 1.58050000 1.57750000 1.61970000 1.64568344 0.04156199 81582 1021766400 2002.05.19 00:00 1.58000000 1.58380000 1.56560000 1.61970000 1.63978978 0.04574013 131750 1022371200 2002.05.26 00:00 1.58290000 1.57150000 1.55490000 1.58910000 1.63328599 0.05032498 121718 1022976000 2002.06.02 00:00 1.57030000 1.55870000 1.54950000 1.58910000 1.62618256 0.05509532 127823 1023580800 2002.06.09 00:00 1.55810000 1.56080000 1.55020000 1.57160000 1.61995565 0.05636465 127282 1024185600 2002.06.16 00:00 1.56150000 1.51100000 1.50870000 1.56870000 1.60957892 0.06051582 131214 1024790400 2002.06.23 00:00 1.51290000 1.48100000 1.47320000 1.51920000 1.59733331 0.06769148 154164 1025395200 2002.06.30 00:00 1.48180000 1.50560000 1.47320000 1.51920000 1.58859680 0.06943586 148785 1026000000 2002.07.07 00:00 1.50580000 1.48280000 1.47650000 1.50660000 1.57852092 0.07216456 171903 1026604800 2002.07.14 00:00 1.48260000 1.44280000 1.43510000 1.48290000 1.56559512 0.07541634 150791 1027209600 2002.07.21 00:00 1.44290000 1.46560000 1.43560000 1.47850000 1.55607177 0.07585740 161594 1027814400 2002.07.28 00:00 1.46660000 1.46990000 1.46200000 1.49260000 1.54786494 0.07656110 141672 1028419200 2002.08.04 00:00 1.46960000 1.50320000 1.46920000 1.51660000 1.54361113 0.07328918 127716 1029024000 2002.08.11 00:00 1.50350000 1.48840000 1.47520000 1.50500000 1.53835293 0.06826812 108070 1029628800 2002.08.18 00:00 1.48830000 1.51320000 1.48530000 1.52430000 1.53595741 0.06242708 116475 1030233600 2002.08.25 00:00 1.51220000 1.49780000 1.48620000 1.52030000 1.53232337 0.05579353 64016 1030838400 2002.09.01 00:00 1.49860000 1.48470000 1.46050000 1.50290000 1.52778781 0.05055465 128541 1031443200 2002.09.08 00:00 1.48490000 1.51120000 1.48210000 1.51240000 1.52620802 0.04559642 145562 1032048000 2002.09.15 00:00 1.51120000 1.49100000 1.48050000 1.53110000 1.52285488 0.04352619 144677 1032652800 2002.09.22 00:00 1.49230000 1.49410000 1.48410000 1.50790000 1.52011632 0.04054026 45852 1033257600 2002.09.29 00:00 1.49250000 1.49300000 1.47100000 1.49570000 1.51753381 0.03780436 41960 1033862400 2002.10.06 00:00 1.49260000 1.48230000 1.47430000 1.50240000 1.51417821 0.03417826 39740 1034467200 2002.10.13 00:00 1.48070000 1.51180000 1.47770000 1.51490000 1.51395171 0.03156926 34170 1035072000 2002.10.20 00:00 1.51200000 1.50330000 1.49690000 1.51760000 1.51293726 0.02939539 30838 1035676800 2002.10.27 00:00 1.50270000 1.46720000 1.46190000 1.50890000 1.50858133 0.02594699 34344 1036281600 2002.11.03 00:00 1.46720000 1.44270000 1.44120000 1.47390000 1.50230692 0.02555873 36107 1036886400 2002.11.10 00:00 1.44460000 1.45160000 1.43810000 1.46500000 1.49747769 0.02482609 31371 1037491200 2002.11.17 00:00 1.45180000 1.47710000 1.44660000 1.47870000 1.49553696 0.02416670 31033 1038096000 2002.11.24 00:00 1.47850000 1.48250000 1.47640000 1.49300000 1.49429534 0.02359002 30359 1038700800 2002.12.01 00:00 1.48360000 1.45730000 1.45190000 1.49830000 1.49077198 0.02085623 36652 1039305600 2002.12.08 00:00 1.45650000 1.44280000 1.43890000 1.46500000 1.48620322 0.02169224 33482 1039910400 2002.12.15 00:00 1.44230000 1.42400000 1.42150000 1.44830000 1.48027910 0.02497395 36583 1040515200 2002.12.22 00:00 1.42280000 1.38970000 1.38940000 1.42550000 1.47165252 0.03155808 18760 1041120000 2002.12.29 00:00 1.39330000 1.39690000 1.38070000 1.40700000 1.46453323 0.03603539 26667 1041724800 2003.01.05 00:00 1.39800000 1.37960000 1.37850000 1.40900000 1.45644435 0.03997622 40193 1042329600 2003.01.12 00:00 1.37960000 1.36890000 1.36610000 1.39360000 1.44810680 0.04454570 40416 1042934400 2003.01.19 00:00 1.37040000 1.35310000 1.35020000 1.37460000 1.43905853 0.05002999 37502 1043539200 2003.01.26 00:00 1.35270000 1.36360000 1.34560000 1.37030000 1.43187200 0.05142723 45002 1044144000 2003.02.02 00:00 1.36090000 1.35580000 1.34010000 1.37410000 1.42462705 0.05370418 45764 1044748800 2003.02.09 00:00 1.35630000 1.36200000 1.35200000 1.37540000 1.41866257 0.05423737 40376 1045353600 2003.02.16 00:00 1.36640000 1.36450000 1.35200000 1.37990000 1.41350423 0.05377768 33995 1045958400 2003.02.23 00:00 1.37040000 1.35180000 1.34910000 1.37370000 1.40762764 0.05408356 38342 1046563200 2003.03.02 00:00 1.35610000 1.33570000 1.32390000 1.35780000 1.40077739 0.05196213 43717 1047168000 2003.03.09 00:00 1.33520000 1.36570000 1.32260000 1.37400000 1.39743668 0.04746433 44807 1047772800 2003.03.16 00:00 1.36110000 1.40230000 1.35220000 1.40550000 1.39789986 0.04483347 55260 1048377600 2003.03.23 00:00 1.39100000 1.36930000 1.36590000 1.39550000 1.39517606 0.04405255 41376 1048982400 2003.03.30 00:00 1.36760000 1.38570000 1.34870000 1.39120000 1.39427358 0.04218957 32328 1049587200 2003.04.06 00:00 1.39430000 1.39310000 1.37650000 1.40840000 1.39416181 0.03788736 31106 1050192000 2003.04.13 00:00 1.39420000 1.38190000 1.36340000 1.39760000 1.39299402 0.03203403 27225 1050796800 2003.04.20 00:00 1.37960000 1.36210000 1.35730000 1.39370000 1.39005173 0.02800318 31721 1051401600 2003.04.27 00:00 1.36050000 1.34420000 1.33810000 1.37810000 1.38568490 0.02481759 36224 1052006400 2003.05.04 00:00 1.34450000 1.31400000 1.30760000 1.34970000 1.37885777 0.02430761 36925 1052611200 2003.05.11 00:00 1.30940000 1.30660000 1.30090000 1.32650000 1.37197607 0.02594109 39944 1053216000 2003.05.18 00:00 1.29670000 1.28890000 1.28410000 1.30400000 1.36406407 0.02862766 40077 1053820800 2003.05.25 00:00 1.29000000 1.29800000 1.27760000 1.30720000 1.35777225 0.03050555 40077 1054425600 2003.06.01 00:00 1.30570000 1.31980000 1.29420000 1.32550000 1.35415585 0.03098226 58971 1055030400 2003.06.08 00:00 1.31940000 1.29670000 1.29520000 1.32610000 1.34868386 0.03299101 52329 1055635200 2003.06.15 00:00 1.29720000 1.32810000 1.29370000 1.33760000 1.34672349 0.03306059 59115 1056240000 2003.06.22 00:00 1.33170000 1.34910000 1.32010000 1.35740000 1.34694983 0.03300843 48323 1056844800 2003.06.29 00:00 1.35040000 1.34970000 1.33690000 1.36150000 1.34721175 0.03285590 45690 1057449600 2003.07.06 00:00 1.34970000 1.37690000 1.34870000 1.37920000 1.35003920 0.03352008 54306 1058054400 2003.07.13 00:00 1.37670000 1.36280000 1.35730000 1.39530000 1.35125451 0.03378741 62411 1058659200 2003.07.20 00:00 1.36360000 1.34470000 1.33710000 1.36600000 1.35063028 0.03356625 61352 1059264000 2003.07.27 00:00 1.34470000 1.36530000 1.34040000 1.38080000 1.35202739 0.03373879 61093 1059868800 2003.08.03 00:00 1.36340000 1.35940000 1.34070000 1.36640000 1.35272955 0.03201997 56461 1060473600 2003.08.10 00:00 1.36010000 1.37250000 1.35420000 1.37600000 1.35461245 0.03261656 136061 1061078400 2003.08.17 00:00 1.37080000 1.41660000 1.37040000 1.42440000 1.36051602 0.03657926 38863 1061683200 2003.08.24 00:00 1.41710000 1.40000000 1.39840000 1.42700000 1.36427640 0.03846703 46711 1062288000 2003.08.31 00:00 1.39900000 1.38250000 1.38200000 1.42410000 1.36601198 0.03929546 39789 1062892800 2003.09.07 00:00 1.38410000 1.37920000 1.37290000 1.39670000 1.36726798 0.03999395 43328 1063497600 2003.09.14 00:00 1.38070000 1.36780000 1.36510000 1.39500000 1.36731865 0.03968356 48763 1064102400 2003.09.21 00:00 1.36010000 1.34320000 1.34110000 1.36400000 1.36502164 0.03727240 64245 1064707200 2003.09.28 00:00 1.34530000 1.33670000 1.30950000 1.35290000 1.36232434 0.03457088 67875 1065312000 2003.10.05 00:00 1.33630000 1.31340000 1.30500000 1.33970000 1.35766488 0.03132418 61427 1065916800 2003.10.12 00:00 1.31170000 1.32800000 1.30890000 1.34510000 1.35483965 0.02894800 48399 1066521600 2003.10.19 00:00 1.32610000 1.31130000 1.30280000 1.33810000 1.35069302 0.02971921 50459 1067126400 2003.10.26 00:00 1.31420000 1.34050000 1.31260000 1.34280000 1.34972225 0.02747103 53284 1067731200 2003.11.02 00:00 1.34010000 1.36170000 1.33660000 1.38080000 1.35086299 0.02684627 56120 1068336000 2003.11.09 00:00 1.36770000 1.32680000 1.32590000 1.37540000 1.34857128 0.02797623 53134 1068940800 2003.11.16 00:00 1.32030000 1.29790000 1.29110000 1.32820000 1.34374544 0.03146656 58505 1069545600 2003.11.23 00:00 1.29890000 1.29100000 1.28790000 1.32210000 1.33872207 0.03410297 37144 1070150400 2003.11.30 00:00 1.28890000 1.27470000 1.27300000 1.30390000 1.33262473 0.03821976 51713 1070755200 2003.12.07 00:00 1.27500000 1.26140000 1.25890000 1.28190000 1.32584142 0.04328348 50235 1071360000 2003.12.14 00:00 1.27560000 1.25530000 1.24810000 1.27610000 1.31912319 0.04718028 48306 1071964800 2003.12.21 00:00 1.25730000 1.25360000 1.24500000 1.26020000 1.31288289 0.05042838 21513 1072569600 2003.12.28 00:00 1.25360000 1.23850000 1.23070000 1.25520000 1.30579880 0.05338273 23019 1073174400 2004.01.04 00:00 1.23530000 1.22020000 1.21630000 1.24900000 1.29764653 0.05296623 53049 1073779200 2004.01.11 00:00 1.21920000 1.26740000 1.21350000 1.27060000 1.29476591 0.04891559 69984 1074384000 2004.01.18 00:00 1.26660000 1.24240000 1.22720000 1.27290000 1.28977868 0.04719689 72284 1074988800 2004.01.25 00:00 1.24410000 1.25760000 1.23710000 1.26650000 1.28671405 0.04379107 81063 1075593600 2004.02.01 00:00 1.25710000 1.23420000 1.23040000 1.26640000 1.28171271 0.04198301 65803 1076198400 2004.02.08 00:00 1.24130000 1.23810000 1.22330000 1.24330000 1.27755912 0.04114275 63727 1076803200 2004.02.15 00:00 1.23890000 1.26010000 1.21830000 1.26510000 1.27589634 0.03923850 65511 1077408000 2004.02.22 00:00 1.26180000 1.26200000 1.23730000 1.27640000 1.27457288 0.03848860 70602 1078012800 2004.02.29 00:00 1.26220000 1.27620000 1.25640000 1.30790000 1.27472785 0.03659405 72341 1078617600 2004.03.07 00:00 1.27620000 1.28370000 1.26250000 1.29310000 1.27558234 0.03579642 72011 1079222400 2004.03.14 00:00 1.28140000 1.26980000 1.25210000 1.28640000 1.27503164 0.03263412 67336 1079827200 2004.03.21 00:00 1.27080000 1.28480000 1.25150000 1.28990000 1.27596196 0.02672298 72271 1080432000 2004.03.28 00:00 1.28530000 1.29030000 1.25930000 1.29390000 1.27732749 0.02515045 68154 1081036800 2004.04.04 00:00 1.29200000 1.28180000 1.27070000 1.30850000 1.27775344 0.02500981 65857 1081641600 2004.04.11 00:00 1.28070000 1.29550000 1.28040000 1.30610000 1.27944359 0.02621617 71550 1082246400 2004.04.18 00:00 1.29080000 1.31600000 1.28250000 1.32100000 1.28292515 0.02948795 73734 1082851200 2004.04.25 00:00 1.31930000 1.29550000 1.28820000 1.32320000 1.28412276 0.02993148 67474 1083456000 2004.05.02 00:00 1.29440000 1.30150000 1.26930000 1.30340000 1.28577773 0.03039796 58453 1084060800 2004.05.09 00:00 1.30150000 1.29620000 1.28730000 1.30940000 1.28677033 0.03014686 66359 1084665600 2004.05.16 00:00 1.29600000 1.28120000 1.26910000 1.29750000 1.28623982 0.02791527 68588 1085270400 2004.05.23 00:00 1.28070000 1.25270000 1.24280000 1.28750000 1.28304555 0.02348808 59707 1085875200 2004.05.30 00:00 1.24890000 1.23920000 1.23700000 1.25760000 1.27886979 0.02384560 54787 1086480000 2004.06.06 00:00 1.23620000 1.25830000 1.23220000 1.26170000 1.27691076 0.02251634 60040 1087084800 2004.06.13 00:00 1.26310000 1.24440000 1.24170000 1.27070000 1.27381450 0.02295695 77339 1087689600 2004.06.20 00:00 1.24450000 1.24940000 1.23850000 1.25780000 1.27148931 0.02199685 55581 1088294400 2004.06.27 00:00 1.24750000 1.23190000 1.22960000 1.26780000 1.26771890 0.02315279 65254 1088899200 2004.07.04 00:00 1.22720000 1.22300000 1.22120000 1.23900000 1.26345995 0.02617120 53352 1089504000 2004.07.11 00:00 1.22240000 1.22410000 1.22040000 1.24080000 1.25971139 0.02869986 60120 1090108800 2004.07.18 00:00 1.22520000 1.26690000 1.22360000 1.26880000 1.26039602 0.02828424 72629 1090713600 2004.07.25 00:00 1.26620000 1.28070000 1.25880000 1.28450000 1.26232973 0.02762792 82434 1091318400 2004.08.01 00:00 1.28070000 1.25020000 1.24880000 1.28620000 1.26117452 0.02797712 71698 1091923200 2004.08.08 00:00 1.25020000 1.23860000 1.23790000 1.26490000 1.25902456 0.02837436 59324 1092528000 2004.08.15 00:00 1.23860000 1.25120000 1.23740000 1.25400000 1.25827937 0.02769660 59818 1093132800 2004.08.22 00:00 1.25120000 1.28290000 1.25080000 1.28510000 1.26062419 0.02735983 66042 1093737600 2004.08.29 00:00 1.28290000 1.27000000 1.25560000 1.28530000 1.26151712 0.02625336 35537 1094342400 2004.09.05 00:00 1.27000000 1.25790000 1.25220000 1.27940000 1.26117263 0.02324656 36941 1094947200 2004.09.12 00:00 1.25790000 1.26900000 1.25460000 1.27510000 1.26191810 0.02211651 40460 1095552000 2004.09.19 00:00 1.27080000 1.26210000 1.25070000 1.27770000 1.26193542 0.02027298 41995 1096156800 2004.09.26 00:00 1.26030000 1.25020000 1.24450000 1.26490000 1.26081776 0.01852359 41074 1096761600 2004.10.03 00:00 1.25110000 1.25080000 1.24690000 1.26870000 1.25986369 0.01768452 35733 1097366400 2004.10.10 00:00 1.24900000 1.23290000 1.23130000 1.26630000 1.25729572 0.01763852 34745 1097971200 2004.10.17 00:00 1.23270000 1.21200000 1.21030000 1.23680000 1.25298184 0.01886260 36608 1098576000 2004.10.24 00:00 1.20630000 1.19350000 1.19230000 1.21390000 1.24731690 0.02228383 45009 1099180800 2004.10.31 00:00 1.19190000 1.17750000 1.17680000 1.21290000 1.24066768 0.02713869 53262 1099785600 2004.11.07 00:00 1.17860000 1.17110000 1.16900000 1.18630000 1.23404218 0.03173972 67184 1100390400 2004.11.14 00:00 1.17080000 1.16140000 1.15760000 1.18210000 1.22712388 0.03674409 63843 1100995200 2004.11.21 00:00 1.16180000 1.13900000 1.13330000 1.16990000 1.21873113 0.04349177 148511 1101600000 2004.11.28 00:00 1.14060000 1.13080000 1.12960000 1.15620000 1.21035674 0.04992591 447411 1102204800 2004.12.05 00:00 1.13130000 1.16120000 1.13090000 1.16880000 1.20567514 0.05085173 89761 1102809600 2004.12.12 00:00 1.16140000 1.15810000 1.13830000 1.16240000 1.20114418 0.05031805 158789 1103414400 2004.12.19 00:00 1.15660000 1.14300000 1.13590000 1.15790000 1.19560664 0.05212171 55449 1104019200 2004.12.26 00:00 1.14370000 1.14030000 1.12870000 1.14550000 1.19033934 0.05396054 58240 1104624000 2005.01.02 00:00 1.15140000 1.18540000 1.13710000 1.18910000 1.18986892 0.05233908 74494 1105228800 2005.01.09 00:00 1.18390000 1.18110000 1.16270000 1.18730000 1.18903379 0.04820480 76048 1105833600 2005.01.16 00:00 1.18120000 1.18460000 1.17460000 1.19720000 1.18861152 0.04472714 77697 1106438400 2005.01.23 00:00 1.18610000 1.18580000 1.17770000 1.19750000 1.18834376 0.04196915 77492 1107043200 2005.01.30 00:00 1.18900000 1.21090000 1.18530000 1.21200000 1.19049197 0.03838943 100654 1107648000 2005.02.06 00:00 1.21260000 1.21030000 1.20350000 1.22710000 1.19237845 0.03556758 62328 1108252800 2005.02.13 00:00 1.20870000 1.18280000 1.17970000 1.20900000 1.19146622 0.03289167 62461 1108857600 2005.02.20 00:00 1.18290000 1.16260000 1.15640000 1.18640000 1.18871705 0.02951612 123752 1109462400 2005.02.27 00:00 1.16180000 1.16880000 1.15750000 1.18530000 1.18682019 0.02715583 192411 1110067200 2005.03.06 00:00 1.16880000 1.15070000 1.14790000 1.17810000 1.18338017 0.02582060 261017 1110672000 2005.03.13 00:00 1.14890000 1.16420000 1.14810000 1.16900000 1.18155349 0.02507744 90502 1111276800 2005.03.20 00:00 1.16420000 1.19990000 1.16380000 1.20340000 1.18330078 0.02626235 99620 1111881600 2005.03.27 00:00 1.19990000 1.20310000 1.18800000 1.20870000 1.18518642 0.02740547 103753 1112486400 2005.04.03 00:00 1.20470000 1.19820000 1.19650000 1.21470000 1.18642581 0.02762032 105250 1113091200 2005.04.10 00:00 1.19800000 1.20040000 1.18950000 1.22000000 1.18775668 0.02625672 116655 1113696000 2005.04.17 00:00 1.20060000 1.18140000 1.17390000 1.20460000 1.18715128 0.02277192 116903 1114300800 2005.04.24 00:00 1.18190000 1.19530000 1.18100000 1.19810000 1.18792735 0.02234667 105925 1114905600 2005.05.01 00:00 1.19630000 1.20660000 1.18780000 1.20890000 1.18970570 0.02222226 98180 1115510400 2005.05.08 00:00 1.20690000 1.22420000 1.19580000 1.22550000 1.19299087 0.02177010 106644 1116115200 2005.05.15 00:00 1.22410000 1.23400000 1.21490000 1.23650000 1.19689650 0.02111850 106101 1116720000 2005.05.22 00:00 1.23450000 1.23050000 1.22420000 1.23840000 1.20009684 0.02293678 97820 1117324800 2005.05.29 00:00 1.23270000 1.25350000 1.23160000 1.25990000 1.20518285 0.02653391 127740 1117929600 2005.06.05 00:00 1.25320000 1.26860000 1.24110000 1.27020000 1.21122258 0.03104562 111710 1118534400 2005.06.12 00:00 1.26950000 1.25750000 1.25690000 1.27940000 1.21562995 0.03333659 133839 1119139200 2005.06.19 00:00 1.26360000 1.27400000 1.26130000 1.28470000 1.22118900 0.03731792 130776 1119744000 2005.06.26 00:00 1.27430000 1.29750000 1.26560000 1.29810000 1.22845672 0.04306069 122514 1120348800 2005.07.03 00:00 1.29770000 1.30000000 1.28400000 1.30790000 1.23527036 0.04676907 200792 1120953600 2005.07.10 00:00 1.29940000 1.29490000 1.26990000 1.30090000 1.24094938 0.04741424 125552 1121558400 2005.07.17 00:00 1.29660000 1.29690000 1.27500000 1.30830000 1.24627801 0.04767294 158961 1122163200 2005.07.24 00:00 1.29800000 1.28850000 1.28210000 1.30620000 1.25029915 0.04454358 197296 1122768000 2005.07.31 00:00 1.28910000 1.26260000 1.25620000 1.29000000 1.25147066 0.04047996 223722 1123372800 2005.08.07 00:00 1.26270000 1.24780000 1.24310000 1.26790000 1.25112107 0.03876164 142603 1123977600 2005.08.14 00:00 1.24540000 1.27450000 1.24470000 1.27730000 1.25334764 0.03778040 77873 1124582400 2005.08.21 00:00 1.27370000 1.25840000 1.25180000 1.27890000 1.25382881 0.03574575 23763 1125187200 2005.08.28 00:00 1.25770000 1.22890000 1.22460000 1.27470000 1.25145464 0.03422724 28919 1125792000 2005.09.04 00:00 1.22900000 1.24340000 1.22390000 1.24710000 1.25068753 0.03063131 25100 1126396800 2005.09.11 00:00 1.24390000 1.26940000 1.24240000 1.27260000 1.25246967 0.02775419 28886 1127001600 2005.09.18 00:00 1.26930000 1.29200000 1.26550000 1.29260000 1.25623447 0.02577097 27291 1127606400 2005.09.25 00:00 1.29330000 1.29440000 1.28550000 1.29990000 1.25986928 0.02471215 27838 1128211200 2005.10.02 00:00 1.29250000 1.27820000 1.26690000 1.30440000 1.26161506 0.02365795 28011 1128816000 2005.10.09 00:00 1.27970000 1.28340000 1.27480000 1.30210000 1.26368982 0.02216235 24690 1129420800 2005.10.16 00:00 1.28400000 1.29230000 1.27940000 1.30780000 1.26641460 0.02172147 28790 1130025600 2005.10.23 00:00 1.29360000 1.28050000 1.26940000 1.29550000 1.26775606 0.02140662 27220 1130630400 2005.10.30 00:00 1.28090000 1.30590000 1.27580000 1.30870000 1.27138882 0.02152278 26392 1131235200 2005.11.06 00:00 1.30850000 1.31130000 1.30330000 1.31750000 1.27518988 0.02216337 28223 1131840000 2005.11.13 00:00 1.31230000 1.31460000 1.30610000 1.32870000 1.27894323 0.02269905 102684 1132444800 2005.11.20 00:00 1.31480000 1.31900000 1.30620000 1.32460000 1.28275816 0.02378483 83405 1133049600 2005.11.27 00:00 1.31920000 1.31710000 1.29920000 1.32400000 1.28602881 0.02503447 83654 1133654400 2005.12.04 00:00 1.31860000 1.30300000 1.29680000 1.32140000 1.28764511 0.02543186 46093 1134259200 2005.12.11 00:00 1.30640000 1.28970000 1.27770000 1.30680000 1.28784082 0.02546930 64010 1134864000 2005.12.18 00:00 1.28870000 1.31190000 1.28740000 1.31720000 1.29013217 0.02569911 34981 1135468800 2005.12.25 00:00 1.31460000 1.31410000 1.30490000 1.32000000 1.29241482 0.02468783 21441 1136073600 2006.01.01 00:00 1.30740000 1.26990000 1.26740000 1.31010000 1.29027055 0.02466138 31770 1136678400 2006.01.08 00:00 1.27060000 1.27670000 1.26870000 1.28950000 1.28897812 0.02381219 47825 1137283200 2006.01.15 00:00 1.27540000 1.27650000 1.27260000 1.28920000 1.28778973 0.02008291 49975 1137888000 2006.01.22 00:00 1.27590000 1.28380000 1.25540000 1.28540000 1.28740975 0.01762388 55044 1138492800 2006.01.29 00:00 1.28260000 1.29480000 1.27370000 1.29960000 1.28811358 0.01691995 47819 1139097600 2006.02.05 00:00 1.29290000 1.30820000 1.29130000 1.30870000 1.29002658 0.01667859 44467 1139702400 2006.02.12 00:00 1.30740000 1.31040000 1.30300000 1.31760000 1.29196690 0.01656574 39709 1140307200 2006.02.19 00:00 1.31080000 1.31800000 1.30190000 1.31820000 1.29444625 0.01642660 40259 1140912000 2006.02.26 00:00 1.31710000 1.29760000 1.29510000 1.32400000 1.29474660 0.01615935 45076 1141516800 2006.03.05 00:00 1.29690000 1.31670000 1.28950000 1.32320000 1.29683740 0.01622368 46523 1142121600 2006.03.12 00:00 1.31650000 1.28980000 1.28700000 1.31740000 1.29616717 0.01609257 41267 1142726400 2006.03.19 00:00 1.29080000 1.31080000 1.28900000 1.31970000 1.29756078 0.01585797 42061 1143331200 2006.03.26 00:00 1.31020000 1.30390000 1.29570000 1.31300000 1.29816451 0.01548759 65570 1143936000 2006.04.02 00:00 1.30450000 1.30160000 1.28040000 1.31400000 1.29849170 0.01501378 118037 1144540800 2006.04.09 00:00 1.30130000 1.29840000 1.29340000 1.30630000 1.29848297 0.01429702 67993 1145145600 2006.04.16 00:00 1.29690000 1.27580000 1.26510000 1.29760000 1.29632269 0.01461391 46930 1145750400 2006.04.23 00:00 1.27230000 1.24050000 1.23840000 1.27510000 1.29100624 0.01937915 51099 1146355200 2006.04.30 00:00 1.23880000 1.22600000 1.22130000 1.24520000 1.28481517 0.02506695 52029 1146960000 2006.05.07 00:00 1.22550000 1.19720000 1.19640000 1.23210000 1.27647087 0.03251359 55858 1147564800 2006.05.14 00:00 1.19610000 1.21630000 1.19210000 1.22440000 1.27074031 0.03532764 60907 1148169600 2006.05.21 00:00 1.21680000 1.22740000 1.20170000 1.23030000 1.26661266 0.03772516 59543 1148774400 2006.05.28 00:00 1.22580000 1.20750000 1.20510000 1.22960000 1.26098288 0.04146833 48931 1149379200 2006.06.04 00:00 1.20600000 1.23140000 1.20150000 1.23680000 1.25816547 0.04273049 106214 1149984000 2006.06.11 00:00 1.23400000 1.23100000 1.22580000 1.24110000 1.25557828 0.04357430 106338 1150588800 2006.06.18 00:00 1.23110000 1.24830000 1.23040000 1.25300000 1.25488511 0.04291772 96682 1151193600 2006.06.25 00:00 1.24810000 1.22260000 1.22240000 1.25040000 1.25181034 0.04259958 100118 1151798400 2006.07.02 00:00 1.22450000 1.22240000 1.21850000 1.23600000 1.24900935 0.04165757 37615 1152403200 2006.07.09 00:00 1.22260000 1.23460000 1.22220000 1.23790000 1.24763703 0.03906465 38679 1153008000 2006.07.16 00:00 1.23310000 1.23630000 1.23280000 1.25970000 1.24655732 0.03765745 45063 1153612800 2006.07.23 00:00 1.23590000 1.23380000 1.23060000 1.25470000 1.24534233 0.03441902 41091 1154217600 2006.07.30 00:00 1.23170000 1.22220000 1.21910000 1.23690000 1.24313830 0.03336655 39539 1154822400 2006.08.06 00:00 1.22300000 1.24240000 1.21930000 1.24380000 1.24306799 0.02973466 42731 1155427200 2006.08.13 00:00 1.24110000 1.23270000 1.22370000 1.24450000 1.24208056 0.02634994 36902 1156032000 2006.08.20 00:00 1.23280000 1.23930000 1.21810000 1.24260000 1.24181574 0.02266119 51583 1156636800 2006.08.27 00:00 1.23890000 1.23040000 1.22270000 1.23990000 1.24072853 0.01836884 101403 1157241600 2006.09.03 00:00 1.22980000 1.24690000 1.22770000 1.25080000 1.24131629 0.01707074 90747 1157846400 2006.09.10 00:00 1.24770000 1.25610000 1.23960000 1.26250000 1.24272426 0.01831604 112295 1158451200 2006.09.17 00:00 1.25710000 1.23540000 1.23200000 1.25870000 1.24202671 0.01754708 65078 1159056000 2006.09.24 00:00 1.23590000 1.25040000 1.22910000 1.25700000 1.24282417 0.01501254 32692 1159660800 2006.10.01 00:00 1.25000000 1.26120000 1.24050000 1.26360000 1.24457425 0.01534208 31759 1160265600 2006.10.08 00:00 1.26070000 1.27370000 1.25910000 1.27720000 1.24734813 0.01753859 66174 1160870400 2006.10.15 00:00 1.27340000 1.25880000 1.25480000 1.27560000 1.24843878 0.01583996 80626 1161475200 2006.10.22 00:00 1.25780000 1.24870000 1.24660000 1.27060000 1.24846366 0.01538650 72760 1162080000 2006.10.29 00:00 1.24910000 1.25370000 1.24030000 1.25730000 1.24896236 0.01513500 69662 1162684800 2006.11.05 00:00 1.25360000 1.24100000 1.23460000 1.25820000 1.24820404 0.01491406 78241 1163289600 2006.11.12 00:00 1.23970000 1.24430000 1.23580000 1.25390000 1.24783223 0.01366898 46093 1163894400 2006.11.19 00:00 1.24390000 1.20920000 1.20720000 1.24540000 1.24415297 0.01427683 30604 1164499200 2006.11.26 00:00 1.20310000 1.19330000 1.19000000 1.21200000 1.23930983 0.01779162 41739 1165104000 2006.12.03 00:00 1.19360000 1.20470000 1.18800000 1.20620000 1.23601365 0.01960127 54413 1165708800 2006.12.10 00:00 1.20680000 1.22130000 1.19820000 1.22310000 1.23461235 0.02007781 50239 1166313600 2006.12.17 00:00 1.22140000 1.21800000 1.21110000 1.22690000 1.23303022 0.02055903 32354 1166918400 2006.12.24 00:00 1.22030000 1.21870000 1.21610000 1.22750000 1.23166544 0.02099881 22517 1167523200 2006.12.31 00:00 1.21480000 1.23590000 1.21110000 1.23940000 1.23206873 0.02091919 26602 1168128000 2007.01.07 00:00 1.23500000 1.24790000 1.23320000 1.25280000 1.23357647 0.02082031 37247 1168732800 2007.01.14 00:00 1.24720000 1.24780000 1.24170000 1.25470000 1.23493109 0.02078457 33766 1169337600 2007.01.21 00:00 1.24770000 1.25340000 1.23750000 1.25640000 1.23669004 0.02078013 37842 1169942400 2007.01.28 00:00 1.25310000 1.24720000 1.23750000 1.25710000 1.23769099 0.02040634 40273 1170547200 2007.02.04 00:00 1.24790000 1.24840000 1.23800000 1.25210000 1.23871089 0.02050622 29611 1171152000 2007.02.11 00:00 1.24860000 1.23430000 1.23310000 1.25500000 1.23829081 0.02035408 33596 1171756800 2007.02.18 00:00 1.23270000 1.23290000 1.22940000 1.24360000 1.23777740 0.01969997 28451 1172361600 2007.02.25 00:00 1.23230000 1.21620000 1.21430000 1.23330000 1.23572241 0.01829374 36529 1172966400 2007.03.04 00:00 1.21620000 1.23400000 1.21080000 1.23540000 1.23555837 0.01752612 35182 1173571200 2007.03.11 00:00 1.23130000 1.20780000 1.20290000 1.23500000 1.23291471 0.01781291 36529 1174176000 2007.03.18 00:00 1.20590000 1.21810000 1.20470000 1.21900000 1.23150379 0.01722864 29501 1174780800 2007.03.25 00:00 1.21910000 1.21510000 1.20820000 1.22380000 1.22994152 0.01718918 31348 1175385600 2007.04.01 00:00 1.21350000 1.22170000 1.21190000 1.22320000 1.22915662 0.01683589 21927 1175990400 2007.04.08 00:00 1.22190000 1.21420000 1.20670000 1.22830000 1.22773218 0.01641060 27300 1176595200 2007.04.15 00:00 1.21420000 1.20780000 1.20020000 1.21510000 1.22583387 0.01522309 30256 1177200000 2007.04.22 00:00 1.20770000 1.20510000 1.19950000 1.21270000 1.22385922 0.01550984 28603 1177804800 2007.04.29 00:00 1.20490000 1.21090000 1.20300000 1.21880000 1.22262501 0.01604160 27329 1178409600 2007.05.06 00:00 1.21010000 1.21830000 1.20820000 1.22220000 1.22221310 0.01614916 23842 1179014400 2007.05.13 00:00 1.21750000 1.22710000 1.21260000 1.22800000 1.22267852 0.01602943 23103 1179619200 2007.05.20 00:00 1.22640000 1.22760000 1.22400000 1.23300000 1.22314723 0.01567733 24440 1180224000 2007.05.27 00:00 1.22760000 1.22960000 1.22000000 1.23280000 1.22376178 0.01463730 23442 1180828800 2007.06.03 00:00 1.22960000 1.23570000 1.21460000 1.23660000 1.22489876 0.01379666 29094 1181433600 2007.06.10 00:00 1.23560000 1.24250000 1.23480000 1.24760000 1.22657506 0.01298517 26180 1182038400 2007.06.17 00:00 1.24190000 1.22870000 1.22860000 1.24260000 1.22677744 0.01219570 23779 1182643200 2007.06.24 00:00 1.22860000 1.22140000 1.22080000 1.23410000 1.22626530 0.01107403 25038 1183248000 2007.07.01 00:00 1.22090000 1.21800000 1.20910000 1.22320000 1.22547813 0.01077738 20386 1183852800 2007.07.08 00:00 1.21740000 1.20300000 1.19840000 1.21930000 1.22333736 0.01097217 27858 1184457600 2007.07.15 00:00 1.20200000 1.20020000 1.19610000 1.20650000 1.22113380 0.01148247 25500 1185062400 2007.07.22 00:00 1.20100000 1.20870000 1.19820000 1.21640000 1.21994963 0.01120081 31937 1185667200 2007.07.29 00:00 1.20880000 1.18870000 1.18670000 1.20990000 1.21697347 0.01260631 34848 1186272000 2007.08.05 00:00 1.18590000 1.19860000 1.18150000 1.20170000 1.21522362 0.01326263 37208 1186876800 2007.08.12 00:00 1.19870000 1.20530000 1.19730000 1.22140000 1.21427851 0.01351034 50594 1187481600 2007.08.19 00:00 1.20650000 1.20150000 1.19920000 1.21100000 1.21306151 0.01379539 35391 1188086400 2007.08.26 00:00 1.20060000 1.20870000 1.19600000 1.20880000 1.21264613 0.01387295 31839 1188691200 2007.09.02 00:00 1.20820000 1.18840000 1.18600000 1.21500000 1.21033697 0.01514900 28511 1189296000 2007.09.09 00:00 1.18760000 1.18880000 1.18010000 1.19230000 1.20828583 0.01627090 34357 1189900800 2007.09.16 00:00 1.18970000 1.17190000 1.16770000 1.19000000 1.20482052 0.01894430 32414 1190505600 2007.09.23 00:00 1.17180000 1.16410000 1.16250000 1.17570000 1.20094237 0.02172162 27967 1191110400 2007.09.30 00:00 1.16270000 1.17820000 1.16220000 1.18540000 1.19877643 0.02208679 27984 1191715200 2007.10.07 00:00 1.17700000 1.18430000 1.17600000 1.18930000 1.19739772 0.02170669 28949 1192320000 2007.10.14 00:00 1.18470000 1.16730000 1.16560000 1.18580000 1.19453127 0.02211123 34447 1192924800 2007.10.21 00:00 1.16320000 1.16400000 1.16010000 1.17850000 1.19162353 0.02171046 37621 1193529600 2007.10.28 00:00 1.16230000 1.15310000 1.14910000 1.16700000 1.18795463 0.02081859 37392 1194134400 2007.11.04 00:00 1.15320000 1.12310000 1.11870000 1.15570000 1.18177799 0.02419506 42819 1194739200 2007.11.11 00:00 1.12230000 1.11920000 1.11590000 1.12990000 1.17581819 0.02716526 40444 1195344000 2007.11.18 00:00 1.11700000 1.10210000 1.08860000 1.12010000 1.16879741 0.03117671 35889 1195948800 2007.11.25 00:00 1.10370000 1.13240000 1.09540000 1.13240000 1.16533099 0.03188942 39360 1196553600 2007.12.02 00:00 1.13070000 1.12840000 1.11590000 1.13520000 1.16181375 0.03257902 37540 1197158400 2007.12.09 00:00 1.12780000 1.15240000 1.12340000 1.15470000 1.16091720 0.03105258 37466 1197763200 2007.12.16 00:00 1.15600000 1.15650000 1.14780000 1.15950000 1.16049652 0.03049203 35133 1198368000 2007.12.23 00:00 1.15590000 1.12680000 1.12600000 1.15790000 1.15728732 0.03043600 15367 1198972800 2007.12.30 00:00 1.12860000 1.10640000 1.10180000 1.13710000 1.15244091 0.03082875 26600 1199577600 2008.01.06 00:00 1.10740000 1.10160000 1.09780000 1.11900000 1.14759892 0.03110771 38754 1200182400 2008.01.13 00:00 1.10080000 1.09940000 1.08380000 1.10860000 1.14300855 0.02997076 48289 1200787200 2008.01.20 00:00 1.09960000 1.09720000 1.08460000 1.11220000 1.13864583 0.03000725 56085 1201392000 2008.01.27 00:00 1.09580000 1.08880000 1.07310000 1.09660000 1.13389861 0.02991621 46383 1201996800 2008.02.03 00:00 1.08890000 1.10200000 1.08630000 1.11030000 1.13086064 0.02955607 46959 1202601600 2008.02.10 00:00 1.10210000 1.09370000 1.08840000 1.11060000 1.12732154 0.02975941 40743 1203206400 2008.02.17 00:00 1.09360000 1.08470000 1.08350000 1.10450000 1.12326234 0.02894673 42688 1203811200 2008.02.24 00:00 1.08510000 1.04170000 1.04080000 1.09290000 1.11549450 0.03078839 46617 1204416000 2008.03.02 00:00 1.03970000 1.02560000 1.01330000 1.04560000 1.10693312 0.03458658 48525 1205020800 2008.03.09 00:00 1.02310000 0.99870000 0.99710000 1.03520000 1.09662520 0.04021545 55964 1205625600 2008.03.16 00:00 0.99720000 1.00850000 0.96380000 1.01680000 1.08823233 0.04336139 63284 1206230400 2008.03.23 00:00 1.00910000 0.99460000 0.98810000 1.02490000 1.07931496 0.04830914 51745 1206835200 2008.03.30 00:00 0.99380000 1.00580000 0.98700000 1.02170000 1.07231354 0.05114865 50524 1207440000 2008.04.06 00:00 1.00570000 1.00050000 0.98870000 1.01720000 1.06547415 0.05426290 41682 1208044800 2008.04.13 00:00 1.00580000 1.01870000 0.99260000 1.02840000 1.06101947 0.05389176 50482 1208649600 2008.04.20 00:00 1.01830000 1.03640000 0.99970000 1.04300000 1.05867476 0.05235612 51806 1209254400 2008.04.27 00:00 1.03550000 1.05630000 1.02980000 1.06080000 1.05844859 0.04799863 46512 1209859200 2008.05.04 00:00 1.05570000 1.04110000 1.03890000 1.06240000 1.05679635 0.04282821 45945 1210464000 2008.05.11 00:00 1.04180000 1.04690000 1.04060000 1.05990000 1.05585384 0.03983447 51051 1211068800 2008.05.18 00:00 1.04520000 1.02370000 1.02150000 1.05720000 1.05279157 0.03839031 46181 1211673600 2008.05.25 00:00 1.02440000 1.04200000 1.02210000 1.05270000 1.05176380 0.03669078 44819 1212278400 2008.06.01 00:00 1.04140000 1.01920000 1.01860000 1.05210000 1.04866248 0.03507875 51073 1212883200 2008.06.08 00:00 1.01830000 1.04910000 1.01480000 1.05390000 1.04870415 0.03336989 56002 1213488000 2008.06.15 00:00 1.04500000 1.03420000 1.03030000 1.05200000 1.04732280 0.03179566 50080 1214092800 2008.06.22 00:00 1.03440000 1.01820000 1.01650000 1.04920000 1.04454920 0.02874847 41789 1214697600 2008.06.29 00:00 1.01860000 1.02530000 1.01110000 1.02820000 1.04271595 0.02586401 46096 1215302400 2008.07.06 00:00 1.02500000 1.01630000 1.01350000 1.03520000 1.04020014 0.02309975 45815 1215907200 2008.07.13 00:00 1.01370000 1.02240000 1.00100000 1.02580000 1.03850489 0.02231297 49814 1216512000 2008.07.20 00:00 1.02250000 1.03690000 1.01360000 1.04060000 1.03835204 0.02203375 48539 1217116800 2008.07.27 00:00 1.03620000 1.05120000 1.03160000 1.05210000 1.03957566 0.02105969 49392 1217721600 2008.08.03 00:00 1.04960000 1.08060000 1.04330000 1.08360000 1.04348274 0.02370415 48208 1218326400 2008.08.10 00:00 1.08550000 1.09710000 1.07420000 1.10080000 1.04858914 0.02622358 58470 1218931200 2008.08.17 00:00 1.09690000 1.09880000 1.08420000 1.10420000 1.05337113 0.02863696 60148 1219536000 2008.08.24 00:00 1.09870000 1.10100000 1.08830000 1.10850000 1.05790721 0.02971983 53671 1220140800 2008.08.31 00:00 1.09860000 1.11740000 1.09480000 1.11830000 1.06357319 0.03312244 64083 1220745600 2008.09.07 00:00 1.12040000 1.13090000 1.11270000 1.14170000 1.06998527 0.03784661 79155 1221350400 2008.09.14 00:00 1.11640000 1.10280000 1.08990000 1.12790000 1.07311048 0.03953547 116426 1221955200 2008.09.21 00:00 1.10500000 1.09020000 1.06920000 1.10520000 1.07473806 0.03963665 75175 1222560000 2008.09.28 00:00 1.09360000 1.12720000 1.08150000 1.14120000 1.07973443 0.04242579 90702 1223164800 2008.10.05 00:00 1.13510000 1.13410000 1.11280000 1.14870000 1.08491210 0.04382907 111824 1223769600 2008.10.12 00:00 1.12850000 1.13700000 1.12450000 1.14900000 1.08987286 0.04574423 97724 1224374400 2008.10.19 00:00 1.13550000 1.16990000 1.13240000 1.17480000 1.09749449 0.04838036 98862 1224979200 2008.10.26 00:00 1.16940000 1.15990000 1.12030000 1.17120000 1.10343787 0.05071069 110733 1225584000 2008.11.02 00:00 1.15760000 1.17670000 1.14740000 1.18020000 1.11041522 0.05263967 96816 1226188800 2008.11.09 00:00 1.17320000 1.19200000 1.17120000 1.20010000 1.11818520 0.05336832 84745 1226793600 2008.11.16 00:00 1.20000000 1.22170000 1.18880000 1.22970000 1.12804375 0.05610657 79902 1227398400 2008.11.23 00:00 1.22200000 1.21360000 1.18300000 1.22250000 1.13619196 0.05510948 72539 1228003200 2008.11.30 00:00 1.21280000 1.22200000 1.19240000 1.22490000 1.14436416 0.05362755 73958 1228608000 2008.12.07 00:00 1.21980000 1.17640000 1.17400000 1.22300000 1.14741519 0.04884248 72788 1229212800 2008.12.14 00:00 1.17670000 1.10340000 1.04100000 1.17680000 1.14322327 0.04468873 88615 1229817600 2008.12.21 00:00 1.10190000 1.06790000 1.06690000 1.10510000 1.13604962 0.04602813 37945 1230422400 2008.12.28 00:00 1.06780000 1.08300000 1.03680000 1.08460000 1.13099728 0.04756025 49132 1231027200 2009.01.04 00:00 1.07990000 1.11400000 1.07030000 1.12780000 1.12937849 0.04757111 90484 1231632000 2009.01.11 00:00 1.11210000 1.11690000 1.10970000 1.12880000 1.12819006 0.04758110 93097 1232236800 2009.01.18 00:00 1.11470000 1.15590000 1.11220000 1.17150000 1.13082910 0.04707398 96517 1232841600 2009.01.25 00:00 1.15450000 1.15960000 1.13140000 1.16590000 1.13356919 0.04669653 90405 1233446400 2009.02.01 00:00 1.16260000 1.16370000 1.14000000 1.17440000 1.13643879 0.04579119 81665 1234051200 2009.02.08 00:00 1.15990000 1.16020000 1.15020000 1.17790000 1.13870176 0.04415242 82121 1234656000 2009.02.15 00:00 1.16480000 1.15270000 1.14610000 1.18840000 1.14003493 0.04374387 75816 1235260800 2009.02.22 00:00 1.15930000 1.16990000 1.14610000 1.17600000 1.14287922 0.04329730 80993 1235865600 2009.03.01 00:00 1.17100000 1.15960000 1.14860000 1.18470000 1.14447168 0.04294915 76534 1236470400 2009.03.08 00:00 1.15820000 1.18720000 1.14330000 1.19670000 1.14854104 0.04256227 86811 1237075200 2009.03.15 00:00 1.18860000 1.12910000 1.11590000 1.19110000 1.14668951 0.04308202 88066 1237680000 2009.03.22 00:00 1.12480000 1.14340000 1.11680000 1.14790000 1.14637623 0.04262195 77390 1238284800 2009.03.29 00:00 1.14750000 1.13090000 1.12970000 1.15480000 1.14490230 0.04173690 74654 1238889600 2009.04.05 00:00 1.12970000 1.15490000 1.12410000 1.16230000 1.14585446 0.03803512 59236 1239494400 2009.04.12 00:00 1.15470000 1.16720000 1.13030000 1.16870000 1.14788737 0.03526963 60495 1240099200 2009.04.19 00:00 1.16560000 1.13950000 1.13490000 1.17410000 1.14708857 0.03104344 64188 1240704000 2009.04.26 00:00 1.13840000 1.13600000 1.12700000 1.16030000 1.14603252 0.03020762 68948 1241308800 2009.05.03 00:00 1.13590000 1.10640000 1.10570000 1.14230000 1.14225799 0.02946376 71356 1241913600 2009.05.10 00:00 1.10410000 1.12200000 1.09770000 1.12470000 1.14032866 0.02484428 65922 1242518400 2009.05.17 00:00 1.12240000 1.08460000 1.08110000 1.12640000 1.13502117 0.02571722 65594 1243123200 2009.05.24 00:00 1.08380000 1.06740000 1.06550000 1.09530000 1.12858106 0.03127440 63432 1243728000 2009.05.31 00:00 1.06660000 1.08610000 1.05900000 1.09060000 1.12453524 0.03406869 75214 1244332800 2009.06.07 00:00 1.08620000 1.08050000 1.06490000 1.09850000 1.12034141 0.03625168 70199 1244937600 2009.06.14 00:00 1.08020000 1.08040000 1.07610000 1.09560000 1.11653747 0.03759114 70486 1245542400 2009.06.21 00:00 1.08030000 1.08130000 1.06310000 1.10220000 1.11318152 0.03801597 75702 1246147200 2009.06.28 00:00 1.08250000 1.08680000 1.07060000 1.09110000 1.11066899 0.03777049 54637 1246752000 2009.07.05 00:00 1.08810000 1.08470000 1.07500000 1.09550000 1.10819575 0.03773264 59564 1247356800 2009.07.12 00:00 1.08500000 1.07670000 1.07020000 1.09380000 1.10519616 0.03652681 57421 1247961600 2009.07.19 00:00 1.07720000 1.07090000 1.06220000 1.07740000 1.10192986 0.03594866 50575 1248566400 2009.07.26 00:00 1.06990000 1.06870000 1.06520000 1.09330000 1.09876511 0.03182176 57257 1249171200 2009.08.02 00:00 1.06770000 1.08220000 1.05620000 1.08430000 1.09718748 0.03153891 57526 1249776000 2009.08.09 00:00 1.08170000 1.07300000 1.06700000 1.08820000 1.09488391 0.03051029 48748 1250380800 2009.08.16 00:00 1.07400000 1.05710000 1.05530000 1.08330000 1.09128544 0.03087861 53092 1250985600 2009.08.23 00:00 1.05760000 1.05960000 1.05310000 1.07140000 1.08826778 0.02839091 48559 1251590400 2009.08.30 00:00 1.05940000 1.06030000 1.05430000 1.07050000 1.08560418 0.02290075 45952 1252195200 2009.09.06 00:00 1.06050000 1.03720000 1.03380000 1.06080000 1.08099426 0.02160584 42807 1252800000 2009.09.13 00:00 1.03590000 1.03010000 1.02750000 1.04220000 1.07614719 0.02021108 46718 1253404800 2009.09.20 00:00 1.02980000 1.02910000 1.01880000 1.03880000 1.07166650 0.02113685 53396 1254009600 2009.09.27 00:00 1.02670000 1.03570000 1.02500000 1.04520000 1.06824112 0.01902455 54316 1254614400 2009.10.04 00:00 1.03280000 1.03250000 1.02290000 1.03580000 1.06483721 0.01988065 43493 1255219200 2009.10.11 00:00 1.03130000 1.01850000 1.01170000 1.03520000 1.06042414 0.02220151 43530 1255824000 2009.10.18 00:00 1.01900000 1.00940000 1.00320000 1.02280000 1.05556470 0.02424039 41712 1256428800 2009.10.25 00:00 1.00890000 1.02590000 1.00510000 1.02860000 1.05273949 0.02460339 49238 1257033600 2009.11.01 00:00 1.02570000 1.01720000 1.01260000 1.03370000 1.04935477 0.02521162 43482 1257638400 2009.11.08 00:00 1.01460000 1.01170000 1.00350000 1.01930000 1.04576861 0.02571491 35075 1258243200 2009.11.15 00:00 1.01200000 1.01730000 1.00470000 1.02220000 1.04305731 0.02490357 41195 1258848000 2009.11.22 00:00 1.01830000 1.00530000 0.99160000 1.01980000 1.03946138 0.02454225 46206 1259452800 2009.11.29 00:00 1.00400000 1.01680000 0.99600000 1.01910000 1.03730315 0.02359427 39088 1260057600 2009.12.06 00:00 1.01670000 1.03400000 1.01360000 1.03670000 1.03698856 0.02236352 40615 1260662400 2009.12.13 00:00 1.03420000 1.04280000 1.02940000 1.05070000 1.03754203 0.02131386 42281 1261267200 2009.12.20 00:00 1.03960000 1.03880000 1.03200000 1.05020000 1.03766184 0.01886367 23037 1261872000 2009.12.27 00:00 1.03520000 1.03570000 1.02790000 1.04220000 1.03747500 0.01705999 19874 1262476800 2010.01.03 00:00 1.03690000 1.02320000 1.02150000 1.04190000 1.03611547 0.01615329 41890 1263081600 2010.01.10 00:00 1.02240000 1.02650000 1.01300000 1.02860000 1.03519972 0.01492821 44014 1263686400 2010.01.17 00:00 1.02760000 1.04130000 1.02290000 1.04950000 1.03578069 0.01427289 40740 1264291200 2010.01.24 00:00 1.04000000 1.06050000 1.03670000 1.06420000 1.03813491 0.01667804 41136 1264896000 2010.01.31 00:00 1.06030000 1.07280000 1.04970000 1.08140000 1.04143635 0.02003188 47972 1265500800 2010.02.07 00:00 1.07460000 1.07650000 1.06080000 1.08270000 1.04477575 0.02298942 45698 1266105600 2010.02.14 00:00 1.07660000 1.07690000 1.06460000 1.08970000 1.04783520 0.02549879 36586 1266710400 2010.02.21 00:00 1.07420000 1.07420000 1.06940000 1.08780000 1.05034613 0.02715867 42054 1267315200 2010.02.28 00:00 1.07380000 1.07410000 1.06480000 1.08870000 1.05260841 0.02777314 46155 1267920000 2010.03.07 00:00 1.07300000 1.05820000 1.05760000 1.08030000 1.05314094 0.02630006 35556 1268524800 2010.03.14 00:00 1.05730000 1.06020000 1.05060000 1.06460000 1.05381323 0.02590173 35065 1269129600 2010.03.21 00:00 1.06110000 1.06570000 1.05460000 1.07500000 1.05494530 0.02511491 42246 1269734400 2010.03.28 00:00 1.05870000 1.06150000 1.04340000 1.06900000 1.05556956 0.02341616 33071 1270339200 2010.04.04 00:00 1.06130000 1.06560000 1.05780000 1.07850000 1.05652484 0.02215085 32330 1270944000 2010.04.11 00:00 1.05270000 1.06040000 1.05020000 1.06330000 1.05689390 0.01904572 38478 1271548800 2010.04.18 00:00 1.06350000 1.07320000 1.06010000 1.08500000 1.05844686 0.01733551 40067 1272153600 2010.04.25 00:00 1.07490000 1.07610000 1.06990000 1.09230000 1.06012812 0.01702475 48518 1272758400 2010.05.02 00:00 1.07340000 1.10840000 1.07300000 1.12450000 1.06472544 0.01999877 78226 1273363200 2010.05.09 00:00 1.09970000 1.13120000 1.09220000 1.13310000 1.07105635 0.02469488 85730 1273968000 2010.05.16 00:00 1.13470000 1.14910000 1.12670000 1.15850000 1.07848908 0.02993931 110978 1274572800 2010.05.23 00:00 1.15050000 1.15870000 1.14800000 1.16950000 1.08612821 0.03350458 79017 1275177600 2010.05.30 00:00 1.15880000 1.16170000 1.14250000 1.17290000 1.09332553 0.03597003 61451 1275782400 2010.06.06 00:00 1.16460000 1.15050000 1.13970000 1.16720000 1.09877071 0.03714004 65182 1276387200 2010.06.13 00:00 1.14800000 1.10880000 1.10810000 1.14860000 1.09972588 0.03636967 50697 1276992000 2010.06.20 00:00 1.10420000 1.09260000 1.09220000 1.11370000 1.09904723 0.03580467 50576 1277596800 2010.06.27 00:00 1.09370000 1.06460000 1.05770000 1.09460000 1.09576654 0.03592784 51871 1278201600 2010.07.04 00:00 1.06330000 1.05590000 1.04800000 1.06730000 1.09196973 0.03663817 38131 1278806400 2010.07.11 00:00 1.05740000 1.05160000 1.03990000 1.06750000 1.08812499 0.03766289 39899 1279411200 2010.07.18 00:00 1.04890000 1.05340000 1.03930000 1.05630000 1.08481785 0.03866181 42021 1280016000 2010.07.25 00:00 1.05470000 1.04150000 1.03620000 1.06390000 1.08069234 0.04011325 43568 1280620800 2010.08.01 00:00 1.04030000 1.03750000 1.03300000 1.05540000 1.07657878 0.04197247 34197 1281225600 2010.08.08 00:00 1.03770000 1.05230000 1.03740000 1.06280000 1.07426652 0.04292038 38325 1281830400 2010.08.15 00:00 1.05140000 1.03520000 1.02560000 1.05330000 1.07054590 0.04488388 49762 1282435200 2010.08.22 00:00 1.03430000 1.02960000 1.02190000 1.04490000 1.06664629 0.04713919 41659 1283040000 2010.08.29 00:00 1.02800000 1.01710000 1.00630000 1.03080000 1.06192759 0.05014285 38233 1283644800 2010.09.05 00:00 1.01650000 1.01950000 1.00590000 1.02770000 1.05788687 0.05252082 35240 1284249600 2010.09.12 00:00 1.02040000 1.00980000 0.99320000 1.02070000 1.05330717 0.05521294 43965 1284854400 2010.09.19 00:00 1.00910000 0.98490000 0.97780000 1.01180000 1.04679220 0.05825993 40092 1285459200 2010.09.26 00:00 0.98210000 0.97500000 0.97080000 0.98770000 1.03995485 0.05963860 41932 1286064000 2010.10.03 00:00 0.97350000 0.96370000 0.95540000 0.97890000 1.03269248 0.05913477 42739 1286668800 2010.10.10 00:00 0.96060000 0.95830000 0.94620000 0.97280000 1.02560748 0.05637794 40599 1287273600 2010.10.17 00:00 0.95780000 0.97960000 0.95410000 0.98030000 1.02122582 0.04951371 51577 1287878400 2010.10.24 00:00 0.97450000 0.98400000 0.96620000 0.99290000 1.01768050 0.04159228 47610 1288483200 2010.10.31 00:00 0.98210000 0.96210000 0.95480000 0.99710000 1.01238712 0.03879410 48721 1289088000 2010.11.07 00:00 0.96200000 0.98010000 0.95870000 0.98090000 1.00931216 0.03531716 54712 1289692800 2010.11.14 00:00 0.97830000 0.99190000 0.97620000 0.99970000 1.00765386 0.03334420 49879 1290297600 2010.11.21 00:00 0.99190000 1.00260000 0.98480000 1.00540000 1.00717254 0.03155685 50112 1290902400 2010.11.28 00:00 1.00260000 0.97540000 0.97400000 1.00650000 1.00414658 0.03048864 56386 1291507200 2010.12.05 00:00 0.97540000 0.98010000 0.97250000 0.99150000 1.00185643 0.02861629 46004 1292112000 2010.12.12 00:00 0.98390000 0.97000000 0.95580000 0.98510000 0.99882248 0.02759154 49479 1292716800 2010.12.19 00:00 0.96790000 0.96220000 0.94970000 0.97200000 0.99533463 0.02675495 38755 1293321600 2010.12.26 00:00 0.96140000 0.93380000 0.93000000 0.96450000 0.98947419 0.02578461 37492 1293926400 2011.01.02 00:00 0.93450000 0.96690000 0.93180000 0.97070000 0.98732427 0.02365770 218491 1294531200 2011.01.09 00:00 0.96850000 0.96430000 0.96030000 0.97830000 0.98513148 0.02157354 248727 1295136000 2011.01.16 00:00 0.96260000 0.95820000 0.95200000 0.96850000 0.98256658 0.02027153 245135 1295740800 2011.01.23 00:00 0.95570000 0.94170000 0.93890000 0.96210000 0.97867452 0.01899795 275973 1296345600 2011.01.30 00:00 0.94110000 0.95440000 0.93270000 0.95920000 0.97636266 0.01745520 266304 1296950400 2011.02.06 00:00 0.95720000 0.97280000 0.95220000 0.97730000 0.97602336 0.01722483 259105 1297555200 2011.02.13 00:00 0.97420000 0.94570000 0.94360000 0.97430000 0.97313542 0.01735202 250019 1298160000 2011.02.20 00:00 0.94320000 0.92820000 0.92320000 0.95050000 0.96885586 0.01874960 255032 1298764800 2011.02.27 00:00 0.92790000 0.92560000 0.92000000 0.93270000 0.96473625 0.02040411 240573 1299369600 2011.03.06 00:00 0.92540000 0.92910000 0.92350000 0.93680000 0.96134232 0.02140150 252067 1299974400 2011.03.13 00:00 0.92720000 0.90300000 0.89160000 0.93160000 0.95578591 0.02428304 342784 1300579200 2011.03.20 00:00 0.89930000 0.92050000 0.89780000 0.92140000 0.95242535 0.02565391 271485 1301184000 2011.03.27 00:00 0.92110000 0.92480000 0.91250000 0.93390000 0.94979436 0.02579956 292164 1301788800 2011.04.03 00:00 0.92370000 0.90910000 0.90890000 0.92940000 0.94591871 0.02577095 286402 1302393600 2011.04.10 00:00 0.90660000 0.89220000 0.88960000 0.91040000 0.94080264 0.02535892 314028 1302998400 2011.04.17 00:00 0.89230000 0.88540000 0.87800000 0.90090000 0.93552620 0.02718795 264536 1303603200 2011.04.24 00:00 0.88420000 0.86490000 0.86250000 0.88730000 0.92879989 0.02992763 262888 1304208000 2011.05.01 00:00 0.86480000 0.87860000 0.85520000 0.87970000 0.92401895 0.03086535 421885 1304812800 2011.05.08 00:00 0.87850000 0.89230000 0.87070000 0.89460000 0.92099810 0.03070130 444896 1305417600 2011.05.15 00:00 0.89250000 0.87720000 0.87470000 0.89380000 0.91682685 0.03246413 438711 1306022400 2011.05.22 00:00 0.87920000 0.84920000 0.84630000 0.88930000 0.91038620 0.03444199 374139 1306627200 2011.05.29 00:00 0.84860000 0.83360000 0.83300000 0.85450000 0.90307323 0.03706320 325363 1307232000 2011.06.05 00:00 0.83490000 0.84290000 0.83260000 0.84450000 0.89734244 0.03796307 330618 1307836800 2011.06.12 00:00 0.84300000 0.84800000 0.83480000 0.85500000 0.89264316 0.03874320 379036 1308441600 2011.06.19 00:00 0.84880000 0.83310000 0.83180000 0.85160000 0.88697239 0.03900846 335685 1309046400 2011.06.26 00:00 0.83250000 0.84750000 0.82750000 0.85260000 0.88321311 0.03524433 336695 1309651200 2011.07.03 00:00 0.84820000 0.83630000 0.83590000 0.85190000 0.87874520 0.03402691 313572 1310256000 2011.07.10 00:00 0.83830000 0.81310000 0.80810000 0.83970000 0.87249327 0.03531664 364679 1310860800 2011.07.17 00:00 0.80890000 0.81880000 0.80800000 0.82460000 0.86737963 0.03536725 295924 1311465600 2011.07.24 00:00 0.81390000 0.78540000 0.78490000 0.81540000 0.85957204 0.03722598 299207 1312070400 2011.07.31 00:00 0.79180000 0.76710000 0.75790000 0.79520000 0.85076518 0.04163739 450981 1312675200 2011.08.07 00:00 0.76050000 0.77750000 0.70800000 0.77850000 0.84378755 0.04220041 470647 1313280000 2011.08.14 00:00 0.78290000 0.78480000 0.77690000 0.80170000 0.83816968 0.04045357 391074 1313884800 2011.08.21 00:00 0.79010000 0.80600000 0.78380000 0.81560000 0.83510591 0.03790819 308243 1314489600 2011.08.28 00:00 0.80690000 0.78800000 0.77100000 0.82400000 0.83061963 0.03704902 384442 1315094400 2011.09.04 00:00 0.78690000 0.88360000 0.78200000 0.88640000 0.83566538 0.03715598 484321 1315699200 2011.09.11 00:00 0.88750000 0.87550000 0.86470000 0.89280000 0.83945915 0.03820924 555976 1316304000 2011.09.18 00:00 0.87960000 0.90550000 0.87890000 0.91810000 0.84574876 0.04145877 536856 1316908800 2011.09.25 00:00 0.90390000 0.90780000 0.89170000 0.91430000 0.85165840 0.04445504 545920 1317513600 2011.10.02 00:00 0.91040000 0.92720000 0.90760000 0.93140000 0.85885284 0.04998183 533479 1318118400 2011.10.09 00:00 0.92700000 0.89140000 0.89020000 0.92710000 0.86195257 0.05178141 437510 1318723200 2011.10.16 00:00 0.89190000 0.88210000 0.88050000 0.90820000 0.86387137 0.05239465 457202 1319328000 2011.10.23 00:00 0.88360000 0.86300000 0.85670000 0.88780000 0.86378838 0.05215015 407120 1319932800 2011.10.30 00:00 0.86200000 0.88430000 0.86090000 0.89590000 0.86574187 0.05300689 364086 1320537600 2011.11.06 00:00 0.88720000 0.89950000 0.88670000 0.91520000 0.86895693 0.05424823 249172 1321142400 2011.11.13 00:00 0.89830000 0.91610000 0.89610000 0.92350000 0.87344675 0.05670557 296386 1321747200 2011.11.20 00:00 0.91700000 0.92950000 0.91070000 0.93290000 0.87878515 0.05937817 232027 1322352000 2011.11.27 00:00 0.92770000 0.92100000 0.90640000 0.93060000 0.88280561 0.05967152 315242 1322956800 2011.12.04 00:00 0.92200000 0.92280000 0.91640000 0.92960000 0.88661460 0.05982549 449233 1323561600 2011.12.11 00:00 0.92530000 0.93580000 0.92470000 0.95470000 0.89129893 0.05773509 412960 1324166400 2011.12.18 00:00 0.93640000 0.93630000 0.92420000 0.93990000 0.89558474 0.05255843 394721 1324771200 2011.12.25 00:00 0.93400000 0.93850000 0.93200000 0.94690000 0.89967191 0.04711859 308418 1325376000 2012.01.01 00:00 0.93910000 0.95500000 0.93040000 0.95770000 0.90494125 0.04188245 398114 1325980800 2012.01.08 00:00 0.95720000 0.95170000 0.94060000 0.95950000 0.90939447 0.03723972 490782 1326585600 2012.01.15 00:00 0.95480000 0.93420000 0.93060000 0.95740000 0.91175690 0.02586673 455399 1327190400 2012.01.22 00:00 0.93700000 0.91240000 0.91140000 0.93780000 0.91181815 0.02508262 456371 1327795200 2012.01.29 00:00 0.91190000 0.91790000 0.91140000 0.92500000 0.91239737 0.02366079 450898 1328400000 2012.02.05 00:00 0.91990000 0.91640000 0.90880000 0.92620000 0.91277857 0.02355379 424553 1329004800 2012.02.12 00:00 0.91490000 0.91980000 0.91020000 0.93000000 0.91344728 0.02344807 365949 1329609600 2012.02.19 00:00 0.91720000 0.89610000 0.89310000 0.91790000 0.91179516 0.02381583 344225 1330214400 2012.02.26 00:00 0.89470000 0.91380000 0.89350000 0.91490000 0.91198610 0.02333510 373293 1330819200 2012.03.04 00:00 0.91410000 0.91880000 0.90700000 0.92060000 0.91263504 0.02221079 352796 1331424000 2012.03.11 00:00 0.91980000 0.91540000 0.91390000 0.93340000 0.91289837 0.01912539 333572 1332028800 2012.03.18 00:00 0.91550000 0.90790000 0.90660000 0.91780000 0.91242233 0.01832834 340059 1332633600 2012.03.25 00:00 0.90770000 0.90210000 0.90080000 0.91360000 0.91143925 0.01883660 371846 1333238400 2012.04.01 00:00 0.90080000 0.91660000 0.90010000 0.92220000 0.91193075 0.01854298 316074 1333843200 2012.04.08 00:00 0.91650000 0.91920000 0.90910000 0.92170000 0.91262306 0.01779824 288016 1334448000 2012.04.15 00:00 0.92010000 0.90880000 0.90830000 0.92520000 0.91225896 0.01791486 323920 1335052800 2012.04.22 00:00 0.91120000 0.90620000 0.90520000 0.91720000 0.91168192 0.01810554 323573 1335657600 2012.04.29 00:00 0.90720000 0.91800000 0.90420000 0.91840000 0.91228364 0.01705189 271074 1336262400 2012.05.06 00:00 0.92270000 0.92980000 0.91940000 0.93060000 0.91395186 0.01595432 245459 1336867200 2012.05.13 00:00 0.93080000 0.93960000 0.93010000 0.95000000 0.91639454 0.01529031 316470 1337472000 2012.05.20 00:00 0.94060000 0.95930000 0.93670000 0.96110000 0.92048078 0.01539207 324554 1338076800 2012.05.27 00:00 0.95600000 0.96600000 0.95280000 0.97710000 0.92481594 0.01751607 301272 1338681600 2012.06.03 00:00 0.96580000 0.95940000 0.95130000 0.96950000 0.92810966 0.01976001 309115 1339286400 2012.06.10 00:00 0.95050000 0.95020000 0.94760000 0.96500000 0.93021350 0.02059035 305580 1339891200 2012.06.17 00:00 0.94560000 0.95520000 0.94210000 0.95920000 0.93259317 0.02176343 291082 1340496000 2012.06.24 00:00 0.95680000 0.94810000 0.94630000 0.96780000 0.93407001 0.02213006 253534 1341100800 2012.07.01 00:00 0.94740000 0.97730000 0.94740000 0.97940000 0.93818715 0.02490487 225089 1341705600 2012.07.08 00:00 0.97880000 0.98030000 0.97370000 0.98730000 0.94219790 0.02579188 219677 1342310400 2012.07.15 00:00 0.97880000 0.98770000 0.97460000 0.98870000 0.94653143 0.02794687 222311 1342915200 2012.07.22 00:00 0.99070000 0.97480000 0.96940000 0.99710000 0.94922368 0.02861908 264039 1343520000 2012.07.29 00:00 0.97640000 0.97000000 0.96910000 0.98980000 0.95120238 0.02843787 256198 1344124800 2012.08.05 00:00 0.96870000 0.97690000 0.96570000 0.98090000 0.95364977 0.02780629 230485 1344729600 2012.08.12 00:00 0.97690000 0.97360000 0.96960000 0.97980000 0.95554979 0.02597057 202072 1345334400 2012.08.19 00:00 0.97320000 0.95960000 0.95380000 0.97670000 0.95593552 0.02452656 217839 1345939200 2012.08.26 00:00 0.95940000 0.95490000 0.95020000 0.96350000 0.95583690 0.02310657 198081 1346544000 2012.09.02 00:00 0.95520000 0.94410000 0.94330000 0.96070000 0.95471910 0.02080917 216845 1347148800 2012.09.09 00:00 0.94340000 0.92710000 0.92380000 0.94830000 0.95208871 0.01937797 225634 1347753600 2012.09.16 00:00 0.92600000 0.93320000 0.92450000 0.93560000 0.95028979 0.01900064 250802 1348358400 2012.09.23 00:00 0.93270000 0.94040000 0.92960000 0.94180000 0.94934790 0.01902634 246982 1348963200 2012.09.30 00:00 0.94050000 0.92930000 0.92750000 0.94370000 0.94743858 0.02038245 252427 1349568000 2012.10.07 00:00 0.92960000 0.93280000 0.92960000 0.94330000 0.94604443 0.02116254 248098 1350172800 2012.10.14 00:00 0.93250000 0.92760000 0.92140000 0.93710000 0.94428782 0.02190752 264463 1350777600 2012.10.21 00:00 0.92810000 0.93480000 0.92490000 0.93860000 0.94338421 0.02216303 258279 1351382400 2012.10.28 00:00 0.93440000 0.94040000 0.92760000 0.94140000 0.94310000 0.02225083 201288 1351987200 2012.11.04 00:00 0.94130000 0.94860000 0.93800000 0.94990000 0.94362381 0.02188871 549202 1352592000 2012.11.11 00:00 0.94830000 0.94540000 0.94030000 0.95120000 0.94379297 0.02179790 202182 1353196800 2012.11.18 00:00 0.94430000 0.92770000 0.92650000 0.94590000 0.94226031 0.02132481 160006 1353801600 2012.11.25 00:00 0.92790000 0.92810000 0.92460000 0.93410000 0.94091171 0.02023159 204642 1354406400 2012.12.02 00:00 0.92760000 0.93450000 0.92400000 0.93820000 0.94030107 0.01753606 170500 1355011200 2012.12.09 00:00 0.93690000 0.91770000 0.91670000 0.93700000 0.93814859 0.01693914 152766 1355616000 2012.12.16 00:00 0.91640000 0.91640000 0.90840000 0.91940000 0.93607729 0.01644352 232129 1356220800 2012.12.23 00:00 0.91620000 0.91340000 0.90960000 0.91820000 0.93391755 0.01480479 92398 1356825600 2012.12.30 00:00 0.91330000 0.92460000 0.90770000 0.93030000 0.93303016 0.01207372 135792 1357430400 2013.01.06 00:00 0.92430000 0.91360000 0.91110000 0.92860000 0.93117967 0.01131220 276624 1358035200 2013.01.13 00:00 0.91350000 0.93450000 0.91190000 0.93890000 0.93149589 0.01003900 291631 1358640000 2013.01.20 00:00 0.93460000 0.92690000 0.92220000 0.93500000 0.93105819 0.00962524 206879 1359244800 2013.01.27 00:00 0.92680000 0.90750000 0.90220000 0.92930000 0.92881455 0.01071570 208979 1359849600 2013.02.03 00:00 0.90800000 0.91690000 0.90560000 0.92010000 0.92767983 0.01097844 205979 1360454400 2013.02.10 00:00 0.91750000 0.92160000 0.91500000 0.92460000 0.92710080 0.01067546 185628 1361059200 2013.02.17 00:00 0.92260000 0.92970000 0.91850000 0.93330000 0.92734834 0.01068203 219970 1361664000 2013.02.24 00:00 0.92910000 0.94340000 0.92320000 0.94630000 0.92887707 0.01126372 281818 1362268800 2013.03.03 00:00 0.94200000 0.95150000 0.93930000 0.95490000 0.93103164 0.01253377 198481 1362873600 2013.03.10 00:00 0.95200000 0.93870000 0.93790000 0.95670000 0.93176196 0.01275720 214029 1363478400 2013.03.17 00:00 0.94370000 0.94030000 0.93970000 0.94920000 0.93257511 0.01295113 257871 1364083200 2013.03.24 00:00 0.94330000 0.94880000 0.93520000 0.95540000 0.93412033 0.01346497 220800 1364688000 2013.03.31 00:00 0.94970000 0.93390000 0.93130000 0.95270000 0.93409935 0.01321780 209056 1365292800 2013.04.07 00:00 0.93520000 0.92720000 0.92630000 0.93660000 0.93344227 0.01296393 201219 1365897600 2013.04.14 00:00 0.92670000 0.93370000 0.92060000 0.93440000 0.93346681 0.01291786 258227 1366502400 2013.04.21 00:00 0.93160000 0.94240000 0.93140000 0.94990000 0.93431759 0.01337545 227144 1367107200 2013.04.28 00:00 0.94100000 0.93500000 0.92470000 0.94300000 0.93438258 0.01287183 213278 1367712000 2013.05.05 00:00 0.93420000 0.95720000 0.93330000 0.96280000 0.93655567 0.01380039 203433 1368316800 2013.05.12 00:00 0.95900000 0.97230000 0.95210000 0.97620000 0.93995989 0.01580528 256777 1368921600 2013.05.19 00:00 0.96990000 0.96060000 0.95900000 0.98380000 0.94192562 0.01660293 291288 1369526400 2013.05.26 00:00 0.96160000 0.95540000 0.95110000 0.97900000 0.94320889 0.01594034 284471 1370131200 2013.06.02 00:00 0.95540000 0.93570000 0.92300000 0.96240000 0.94249376 0.01573277 313265 1370736000 2013.06.09 00:00 0.93660000 0.92060000 0.91300000 0.94180000 0.94040864 0.01573283 291865 1371340800 2013.06.16 00:00 0.92160000 0.93400000 0.91760000 0.93690000 0.93979829 0.01397258 261814 1371945600 2013.06.23 00:00 0.93640000 0.94450000 0.93120000 0.94880000 0.94024607 0.01299827 273517 1372550400 2013.06.30 00:00 0.94550000 0.96320000 0.94360000 0.96610000 0.94243216 0.01299549 221674 1373155200 2013.07.07 00:00 0.96510000 0.94580000 0.94040000 0.97510000 0.94275291 0.01266124 244616 1373760000 2013.07.14 00:00 0.94510000 0.94130000 0.93560000 0.95340000 0.94261454 0.01268010 221404 1374364800 2013.07.21 00:00 0.94100000 0.92820000 0.92640000 0.94160000 0.94124172 0.01303858 215829 1374969600 2013.07.28 00:00 0.92800000 0.92940000 0.92280000 0.93890000 0.94011394 0.01344420 218618 1375574400 2013.08.04 00:00 0.92867000 0.92233000 0.91748000 0.93326000 0.93842023 0.01429619 210865 1376179200 2013.08.11 00:00 0.92369000 0.92635000 0.92164000 0.93961000 0.93727069 0.01456969 219314 1376784000 2013.08.18 00:00 0.92581000 0.92172000 0.91469000 0.92896000 0.93578967 0.01528456 221437 1377388800 2013.08.25 00:00 0.92111000 0.92967000 0.91703000 0.93321000 0.93520684 0.01539519 207994 1377993600 2013.09.01 00:00 0.93118000 0.93735000 0.93087000 0.94554000 0.93541095 0.01533464 202698 1378598400 2013.09.08 00:00 0.93804000 0.92957000 0.92718000 0.93918000 0.93485467 0.01546881 188255 1379203200 2013.09.15 00:00 0.92326000 0.91060000 0.90889000 0.92790000 0.93254470 0.01702651 194567 1379808000 2013.09.22 00:00 0.90822000 0.90595000 0.90210000 0.91374000 0.93001187 0.01781594 181641 1380412800 2013.09.29 00:00 0.90556000 0.90717000 0.89675000 0.90818000 0.92783646 0.01641677 218486 1381017600 2013.10.06 00:00 0.90655000 0.91206000 0.90150000 0.91317000 0.92633394 0.01540041 189737 1381622400 2013.10.13 00:00 0.90898000 0.90170000 0.90042000 0.91780000 0.92398785 0.01534874 188690 1382227200 2013.10.20 00:00 0.90158000 0.89256000 0.88899000 0.90450000 0.92099472 0.01715618 169382 1382832000 2013.10.27 00:00 0.89228000 0.91215000 0.89205000 0.91380000 0.92015237 0.01747350 190873 1383436800 2013.11.03 00:00 0.91123000 0.92154000 0.90913000 0.92499000 0.92028452 0.01716948 191119 1384041600 2013.11.10 00:00 0.92269000 0.91468000 0.91232000 0.92316000 0.91975076 0.01642766 192934 1384646400 2013.11.17 00:00 0.91443000 0.90683000 0.90667000 0.91900000 0.91852021 0.01362254 206092 1385251200 2013.11.24 00:00 0.90712000 0.90608000 0.90282000 0.91311000 0.91733543 0.01248770 180228 1385856000 2013.12.01 00:00 0.90526000 0.89172000 0.89126000 0.91101000 0.91489586 0.01250812 227898 1386460800 2013.12.08 00:00 0.89171000 0.88904000 0.88397000 0.89342000 0.91243340 0.01341051 189992 1387065600 2013.12.15 00:00 0.89001000 0.89599000 0.88321000 0.90010000 0.91086736 0.01338989 198427 1387670400 2013.12.22 00:00 0.89571000 0.89143000 0.87990000 0.89723000 0.90901618 0.01387789 102496 1388275200 2013.12.29 00:00 0.89061000 0.90518000 0.88601000 0.90578000 0.90865083 0.01336187 139475 1388880000 2014.01.05 00:00 0.90436000 0.90271000 0.90047000 0.91273000 0.90808504 0.01309858 204579 1389484800 2014.01.12 00:00 0.90133000 0.91020000 0.89861000 0.91202000 0.90828646 0.01220196 183939 1390089600 2014.01.19 00:00 0.90997000 0.89399000 0.89035000 0.91564000 0.90692490 0.01048493 187932 1390694400 2014.01.26 00:00 0.89454000 0.90619000 0.89317000 0.90801000 0.90685491 0.00915972 199120 1391299200 2014.02.02 00:00 0.90616000 0.89776000 0.89579000 0.90815000 0.90598872 0.00904623 180827 1391904000 2014.02.09 00:00 0.89797000 0.89253000 0.89030000 0.90381000 0.90470694 0.00915336 153764 1392508800 2014.02.16 00:00 0.89105000 0.88741000 0.88561000 0.89289000 0.90305961 0.00953290 138111 1393113600 2014.02.23 00:00 0.88731000 0.87979000 0.87774000 0.89303000 0.90084346 0.01025351 149867 1393718400 2014.03.02 00:00 0.88028000 0.87775000 0.87561000 0.88954000 0.89864408 0.01129196 161277 1394323200 2014.03.09 00:00 0.87672000 0.87227000 0.86990000 0.88049000 0.89613227 0.01274030 151079 1394928000 2014.03.16 00:00 0.87134000 0.88213000 0.87130000 0.88692000 0.89479872 0.01270479 144676 1395532800 2014.03.23 00:00 0.88158000 0.88675000 0.87863000 0.88990000 0.89403217 0.01136039 151133 1396137600 2014.03.30 00:00 0.88521000 0.89211000 0.88144000 0.89527000 0.89384911 0.01037912 163510 1396742400 2014.04.06 00:00 0.89205000 0.87604000 0.87433000 0.89246000 0.89215300 0.01054829 145591 1397347200 2014.04.13 00:00 0.87731000 0.88333000 0.87618000 0.88363000 0.89131272 0.01018586 113147 1397952000 2014.04.20 00:00 0.88316000 0.88159000 0.88023000 0.88617000 0.89038674 0.01035781 105060 1398556800 2014.04.27 00:00 0.88028000 0.87821000 0.87705000 0.88510000 0.88922705 0.01069042 146711 1399161600 2014.05.04 00:00 0.87654000 0.88646000 0.87031000 0.88732000 0.88896352 0.01060339 150007 1399766400 2014.05.11 00:00 0.88390000 0.89242000 0.88389000 0.89602000 0.88929271 0.01061370 142668 1400371200 2014.05.18 00:00 0.89205000 0.89527000 0.88972000 0.89720000 0.88986198 0.01013725 119603 1400976000 2014.05.25 00:00 0.89584000 0.89523000 0.89330000 0.89901000 0.89037322 0.00988617 112696 1401580800 2014.06.01 00:00 0.89495000 0.89346000 0.89080000 0.90366000 0.89066720 0.00896176 142695 1402185600 2014.06.08 00:00 0.89326000 0.90016000 0.89195000 0.90120000 0.89157127 0.00949688 147074 1402790400 2014.06.15 00:00 0.89985000 0.89502000 0.89105000 0.90131000 0.89189972 0.00911175 140079 1403395200 2014.06.22 00:00 0.89474000 0.89090000 0.89061000 0.89677000 0.89180451 0.00896781 131548 1404000000 2014.06.29 00:00 0.89087000 0.89434000 0.88564000 0.89512000 0.89204599 0.00911482 122694 1404604800 2014.07.06 00:00 0.89419000 0.89201000 0.89022000 0.89590000 0.89204256 0.00905387 129806 1405209600 2014.07.13 00:00 0.89257000 0.89825000 0.88982000 0.90036000 0.89263374 0.00901685 152587 1405814400 2014.07.20 00:00 0.89780000 0.90471000 0.89709000 0.90517000 0.89378386 0.00927223 122396 1406419200 2014.07.27 00:00 0.90440000 0.90586000 0.90351000 0.91066000 0.89493397 0.00879551 136965 1407024000 2014.08.03 00:00 0.90528000 0.90529000 0.90327000 0.91148000 0.89592026 0.00897529 143551 1407628800 2014.08.10 00:00 0.90561000 0.90249000 0.90236000 0.91036000 0.89654595 0.00907513 128983 1408233600 2014.08.17 00:00 0.90210000 0.91366000 0.90210000 0.91542000 0.89817586 0.01030575 134417 1408838400 2014.08.24 00:00 0.91694000 0.91808000 0.91260000 0.91853000 0.90007149 0.01058690 152214 1409443200 2014.08.31 00:00 0.91837000 0.93112000 0.91747000 0.93353000 0.90302849 0.01276586 163462 1410048000 2014.09.07 00:00 0.93063000 0.93367000 0.93063000 0.93960000 0.90594673 0.01433032 207353 1410652800 2014.09.14 00:00 0.93176000 0.94096000 0.93003000 0.94329000 0.90928133 0.01578511 222376 1411257600 2014.09.21 00:00 0.94061000 0.95138000 0.93531000 0.95209000 0.91329073 0.01844959 214680 1411862400 2014.09.28 00:00 0.95131000 0.96719000 0.94885000 0.96835000 0.91842399 0.02256296 252613 1412467200 2014.10.05 00:00 0.96765000 0.95718000 0.94692000 0.96848000 0.92211504 0.02448714 271845 1413072000 2014.10.12 00:00 0.95679000 0.94637000 0.93602000 0.95758000 0.92442503 0.02492744 303948 1413676800 2014.10.19 00:00 0.94661000 0.95221000 0.93977000 0.95588000 0.92707122 0.02534230 233340 1414281600 2014.10.26 00:00 0.95121000 0.96247000 0.94416000 0.96629000 0.93044253 0.02657868 265241 1414886400 2014.11.02 00:00 0.96411000 0.96617000 0.95799000 0.97417000 0.93384515 0.02728465 338546 1415491200 2014.11.09 00:00 0.96423000 0.95933000 0.95735000 0.97004000 0.93627228 0.02661960 316278 1416096000 2014.11.16 00:00 0.95728000 0.96943000 0.95313000 0.97092000 0.93943016 0.02647013 300118 1416700800 2014.11.23 00:00 0.97207000 0.96568000 0.95949000 0.97263000 0.94193014 0.02526287 225745 1417305600 2014.11.30 00:00 0.96631000 0.97849000 0.96152000 0.97996000 0.94541203 0.02498318 279308 1417910400 2014.12.07 00:00 0.97827000 0.96409000 0.96187000 0.98178000 0.94719089 0.02376930 297317 1418515200 2014.12.14 00:00 0.96302000 0.98397000 0.95530000 0.98476000 0.95069366 0.02346424 308985 1419120000 2014.12.21 00:00 0.98400000 0.98756000 0.98049000 0.98861000 0.95420474 0.02268411 105722 1419724800 2014.12.28 00:00 0.98680000 1.00129000 0.98430000 1.00145000 0.95868905 0.02195723 150173 1420329600 2015.01.04 00:00 1.00804000 1.01465000 1.00329000 1.02166000 0.96401866 0.02290013 281505 1420934400 2015.01.11 00:00 1.01309000 0.85880000 0.83364000 1.02396000 0.95399784 0.03137381 613121 1421539200 2015.01.18 00:00 0.86084000 0.88053000 0.84990000 0.88365000 0.94700090 0.03633160 206411 1422144000 2015.01.25 00:00 0.87849000 0.91844000 0.87622000 0.92888000 0.94428082 0.03754896 315998 1422748800 2015.02.01 00:00 0.92604000 0.92565000 0.91755000 0.93453000 0.94250645 0.03833858 359716 1423353600 2015.02.08 00:00 0.92586000 0.93213000 0.91954000 0.93366000 0.94151822 0.03867992 289144 1423958400 2015.02.15 00:00 0.93128000 0.93782000 0.92828000 0.95347000 0.94116601 0.03836873 291910 1424563200 2015.02.22 00:00 0.94053000 0.95375000 0.93877000 0.95465000 0.94236448 0.03795347 293605 1425168000 2015.03.01 00:00 0.95209000 0.98622000 0.95209000 0.98653000 0.94654120 0.03805622 237179 1425772800 2015.03.08 00:00 0.98522000 1.00511000 0.98247000 1.01288000 0.95211918 0.03906611 283474 1426377600 2015.03.15 00:00 1.00609000 0.97455000 0.96258000 1.00913000 0.95425545 0.03904634 244526 1426982400 2015.03.22 00:00 0.97447000 0.96148000 0.94902000 0.98117000 0.95494350 0.03892968 287389 1427587200 2015.03.29 00:00 0.96147000 0.95168000 0.94799000 0.97563000 0.95463269 0.03894633 230524 1428192000 2015.04.05 00:00 0.95128000 0.97927000 0.94998000 0.98363000 0.95697910 0.03905957 207025 1428796800 2015.04.12 00:00 0.98017000 0.95151000 0.94943000 0.98628000 0.95645824 0.03903867 282182 1429401600 2015.04.19 00:00 0.95062000 0.95338000 0.95002000 0.97183000 0.95616507 0.03873104 304388 1430006400 2015.04.26 00:00 0.95424000 0.93260000 0.92774000 0.95987000 0.95392078 0.03901756 320100 1430611200 2015.05.03 00:00 0.93202000 0.93183000 0.90719000 0.94128000 0.95181689 0.03869881 320488 1431216000 2015.05.10 00:00 0.93123000 0.91551000 0.90786000 0.93582000 0.94835909 0.03856596 288575 1431820800 2015.05.17 00:00 0.91423000 0.94298000 0.91423000 0.94566000 0.94784680 0.03668679 302553 1432425600 2015.05.24 00:00 0.94301000 0.94015000 0.93487000 0.95426000 0.94711377 0.03342500 289300 1433030400 2015.05.31 00:00 0.93886000 0.93898000 0.92776000 0.95015000 0.94633913 0.02699905 319682 1433635200 2015.06.07 00:00 0.93852000 0.92854000 0.92329000 0.94291000 0.94464397 0.02317368 296942 1434240000 2015.06.14 00:00 0.92913000 0.91815000 0.91507000 0.93844000 0.94212074 0.02369413 231881 1434844800 2015.06.21 00:00 0.91676000 0.93340000 0.91568000 0.94161000 0.94129019 0.02372460 231719 1435449600 2015.06.28 00:00 0.93836000 0.94003000 0.92434000 0.95034000 0.94117017 0.02367634 273492 1436054400 2015.07.05 00:00 0.94250000 0.93740000 0.93297000 0.95153000 0.94081111 0.02379801 333779 1436659200 2015.07.12 00:00 0.94057000 0.96152000 0.93676000 0.96193000 0.94278338 0.02345549 308693 1437264000 2015.07.19 00:00 0.96016000 0.96258000 0.95252000 0.96490000 0.94466878 0.02142847 259020 1437868800 2015.07.26 00:00 0.96138000 0.96528000 0.95302000 0.97188000 0.94663175 0.01721132 232388 1438473600 2015.08.02 00:00 0.96571000 0.98392000 0.96430000 0.98837000 0.95018301 0.01844610 229879 1439078400 2015.08.09 00:00 0.98190000 0.97602000 0.96772000 0.99024000 0.95264368 0.01969291 224732 1439683200 2015.08.16 00:00 0.97531000 0.94635000 0.94601000 0.97984000 0.95204428 0.01957811 207877 1440288000 2015.08.23 00:00 0.94648000 0.96248000 0.92580000 0.96720000 0.95303816 0.01909001 360129 1440892800 2015.08.30 00:00 0.96118000 0.97174000 0.95691000 0.97704000 0.95481928 0.02014884 270865 1441497600 2015.09.06 00:00 0.97111000 0.96857000 0.96820000 0.98239000 0.95612888 0.02086050 226670 1442102400 2015.09.13 00:00 0.96933000 0.96806000 0.95276000 0.97635000 0.95726517 0.02074986 201237 1442707200 2015.09.20 00:00 0.96954000 0.97808000 0.96423000 0.98433000 0.95924754 0.02108859 207244 1443312000 2015.09.27 00:00 0.97722000 0.97153000 0.96450000 0.98161000 0.96041730 0.01919438 300445 1443916800 2015.10.04 00:00 0.97066000 0.96124000 0.95864000 0.97672000 0.96049565 0.01881490 288551 1444521600 2015.10.11 00:00 0.95994000 0.95374000 0.94761000 0.96457000 0.95985225 0.01818526 233941 1445126400 2015.10.18 00:00 0.95202000 0.97872000 0.94936000 0.98008000 0.96164918 0.01831081 274303 1445731200 2015.10.25 00:00 0.97860000 0.98751000 0.97564000 0.99572000 0.96411212 0.01793380 291218 1446336000 2015.11.01 00:00 0.98515000 1.00597000 0.98358000 1.00763000 0.96809858 0.01751501 285120 1446940800 2015.11.08 00:00 1.00485000 1.00625000 0.99894000 1.00946000 0.97173205 0.01798511 352986 1447545600 2015.11.15 00:00 1.00630000 1.01870000 1.00437000 1.02200000 0.97620519 0.01973946 362251 1448150400 2015.11.22 00:00 1.01942000 1.02934000 1.01437000 1.03284000 0.98126565 0.02154477 344478 1448755200 2015.11.29 00:00 1.02841000 0.99618000 0.98754000 1.03198000 0.98268606 0.02150621 415900 1449360000 2015.12.06 00:00 0.99666000 0.98251000 0.98032000 1.00316000 0.98266929 0.02102942 360872 1449964800 2015.12.13 00:00 0.98257000 0.99187000 0.97861000 0.99908000 0.98354555 0.02081820 396264 1450569600 2015.12.20 00:00 0.99313000 0.98530000 0.98527000 0.99682000 0.98371264 0.02083473 171000 1451174400 2015.12.27 00:00 0.98640000 1.00148000 0.98572000 1.00286000 0.98540477 0.02124230 153280 1451779200 2016.01.03 00:00 1.00002000 0.99469000 0.99221000 1.01243000 0.98628908 0.01948193 358971 1452384000 2016.01.10 00:00 0.99437000 1.00158000 0.98798000 1.01062000 0.98774536 0.01900108 383384 1452988800 2016.01.17 00:00 1.00113000 1.01637000 0.99905000 1.01655000 0.99047151 0.01962064 393144 1453593600 2016.01.24 00:00 1.01396000 1.02292000 1.01104000 1.02560000 0.99356185 0.02024879 411417 1454198400 2016.01.31 00:00 1.02173000 0.99164000 0.98799000 1.02496000 0.99337881 0.01943694 458057 1454803200 2016.02.07 00:00 0.99042000 0.97722000 0.96607000 0.99728000 0.99183988 0.01956070 682766 1455408000 2016.02.14 00:00 0.97705000 0.98914000 0.97664000 0.99685000 0.99158275 0.01907501 609951 1456012800 2016.02.21 00:00 0.98910000 0.99636000 0.98522000 1.00034000 0.99203772 0.01774288 570713 1456617600 2016.02.28 00:00 0.99717000 0.99301000 0.98785000 1.00379000 0.99213032 0.01550365 530552 1457222400 2016.03.06 00:00 0.99232000 0.98261000 0.98028000 1.00922000 0.99122362 0.01575864 548276 1457827200 2016.03.13 00:00 0.98330000 0.96862000 0.96507000 0.99133000 0.98907090 0.01747075 484097 1458432000 2016.03.20 00:00 0.96870000 0.97625000 0.96750000 0.97870000 0.98784986 0.01782774 323367 1459036800 2016.03.27 00:00 0.97729000 0.95881000 0.95537000 0.97860000 0.98508416 0.01957653 399023 1459641600 2016.04.03 00:00 0.95715000 0.95352000 0.95216000 0.96220000 0.98207805 0.02044450 414002 1460246400 2016.04.10 00:00 0.95151000 0.96780000 0.94990000 0.96881000 0.98071823 0.01824260 367754 1460851200 2016.04.17 00:00 0.96529000 0.97827000 0.95847000 0.97972000 0.98048507 0.01799691 389711 1461456000 2016.04.24 00:00 0.97862000 0.95920000 0.95677000 0.97880000 0.97845792 0.01923800 459533 1462060800 2016.05.01 00:00 0.95769000 0.97284000 0.94440000 0.97293000 0.97792288 0.01921743 454654 1462665600 2016.05.08 00:00 0.97232000 0.97544000 0.96634000 0.97745000 0.97768642 0.01922951 363380 1463270400 2016.05.15 00:00 0.97480000 0.99050000 0.97473000 0.99267000 0.97890676 0.01836759 359739 1463875200 2016.05.22 00:00 0.99100000 0.99460000 0.98720000 0.99488000 0.98040135 0.01806167 362106 1464480000 2016.05.29 00:00 0.99450000 0.97554000 0.97537000 0.99560000 0.97993837 0.01751296 407737 1465084800 2016.06.05 00:00 0.97639000 0.96413000 0.95778000 0.97756000 0.97843281 0.01592309 354285 1465689600 2016.06.12 00:00 0.96288000 0.95970000 0.95714000 0.96866000 0.97664873 0.01294470 420442 1466294400 2016.06.19 00:00 0.95841000 0.97240000 0.95214000 0.98023000 0.97624409 0.01250206 615922 1466899200 2016.06.26 00:00 0.97462000 0.97259000 0.97060000 0.98371000 0.97589608 0.01249892 520269 1467504000 2016.07.03 00:00 0.97189000 0.98317000 0.96850000 0.98656000 0.97658883 0.01233456 322146 1468108800 2016.07.10 00:00 0.98134000 0.98283000 0.97639000 0.98941000 0.97718323 0.01174164 414730 1468713600 2016.07.17 00:00 0.98220000 0.98704000 0.98111000 0.99065000 0.97812197 0.01172373 360597 1469318400 2016.07.24 00:00 0.98686000 0.96878000 0.96359000 0.99503000 0.97723226 0.01151783 381623 1469923200 2016.07.31 00:00 0.96875000 0.98109000 0.96333000 0.98302000 0.97759966 0.01150687 300537 1470528000 2016.08.07 00:00 0.97895000 0.97481000 0.97078000 0.98435000 0.97733398 0.01143152 249208 1471132800 2016.08.14 00:00 0.97318000 0.96002000 0.95370000 0.97590000 0.97568503 0.01092202 317225 1471737600 2016.08.21 00:00 0.96081000 0.97807000 0.95937000 0.97928000 0.97591217 0.00976729 283024 1472342400 2016.08.28 00:00 0.97775000 0.98009000 0.97386000 0.98845000 0.97631006 0.00966563 267650 1472947200 2016.09.04 00:00 0.97967000 0.97541000 0.96492000 0.98138000 0.97622434 0.00965020 313081 1473552000 2016.09.11 00:00 0.97463000 0.98014000 0.96902000 0.98178000 0.97659726 0.00890872 336761 1474156800 2016.09.18 00:00 0.97945000 0.96976000 0.96596000 0.98187000 0.97594609 0.00900227 299235 1474761600 2016.09.25 00:00 0.96913000 0.97118000 0.96395000 0.97543000 0.97549218 0.00908311 295626 1475366400 2016.10.02 00:00 0.97113000 0.97759000 0.96964000 0.98395000 0.97569197 0.00845690 317975 1475971200 2016.10.09 00:00 0.97792000 0.99032000 0.97694000 0.99094000 0.97708512 0.00821961 298955 1476576000 2016.10.16 00:00 0.99021000 0.99377000 0.98427000 0.99617000 0.97867415 0.00932075 290195 1477180800 2016.10.23 00:00 0.99414000 0.98752000 0.98580000 0.99987000 0.97951661 0.00912215 372466 1477785600 2016.10.30 00:00 0.98711000 0.96801000 0.96801000 0.99073000 0.97842075 0.00821480 414584 1478390400 2016.11.06 00:00 0.97747000 0.98732000 0.95494000 0.98967000 0.97926829 0.00838187 729066 1478995200 2016.11.13 00:00 0.98945000 1.01021000 0.98812000 1.01232000 0.98221512 0.01087040 715274 1479600000 2016.11.20 00:00 1.01001000 1.01355000 1.00674000 1.01918000 0.98519940 0.01334716 602906 1480204800 2016.11.27 00:00 1.01154000 1.01038000 1.00679000 1.02051000 0.98759755 0.01498852 652301 1480809600 2016.12.04 00:00 1.01100000 1.01719000 1.00193000 1.02136000 0.99041588 0.01709855 553623 1481414400 2016.12.11 00:00 1.01791000 1.02654000 1.00833000 1.03436000 0.99385627 0.01910708 645142 1482019200 2016.12.18 00:00 1.02585000 1.02660000 1.02180000 1.03201000 0.99697472 0.02109002 514476 1482624000 2016.12.25 00:00 1.02580000 1.01823000 1.00510000 1.03210000 0.99899903 0.02160251 513582 1483228800 2017.01.01 00:00 1.01806000 1.01775000 1.00869000 1.03352000 1.00078484 0.02063537 666621 1483833600 2017.01.08 00:00 1.01725000 1.00881000 1.00417000 1.02481000 1.00154914 0.02025700 685603 1484438400 2017.01.15 00:00 1.00938000 1.00163000 0.99960000 1.01364000 1.00155684 0.01968204 664435 1485043200 2017.01.22 00:00 1.00087000 0.99917000 0.99592000 1.00277000 1.00132952 0.01876900 569995 1485648000 2017.01.29 00:00 0.99575000 0.99229000 0.98611000 1.00446000 1.00046862 0.01820205 592027 1486252800 2017.02.05 00:00 0.99177000 1.00274000 0.99030000 1.00622000 1.00068494 0.01685886 580944 1486857600 2017.02.12 00:00 1.00310000 1.00292000 0.99664000 1.01187000 1.00089780 0.01549718 525838 1487462400 2017.02.19 00:00 1.00212000 1.00804000 1.00118000 1.01407000 1.00157801 0.01454611 446753 1488067200 2017.02.26 00:00 1.00694000 1.00852000 1.00090000 1.01462000 1.00223915 0.01426518 477396 1488672000 2017.03.05 00:00 1.00804000 1.01102000 1.00726000 1.01705000 1.00307542 0.01408204 450647 1489276800 2017.03.12 00:00 1.01021000 0.99829000 0.99423000 1.01166000 1.00261967 0.01380737 425176 1489881600 2017.03.19 00:00 0.99797000 0.99094000 0.98816000 1.00024000 1.00150732 0.01224359 373850 1490486400 2017.03.26 00:00 0.98832000 1.00242000 0.98134000 1.00296000 1.00159424 0.01177706 373088 1491091200 2017.04.02 00:00 1.00206000 1.00910000 1.00076000 1.00963000 1.00230908 0.01134544 406702 1491696000 2017.04.09 00:00 1.00901000 1.00505000 1.00083000 1.01078000 1.00257012 0.01095151 352782 1492300800 2017.04.16 00:00 1.00350000 0.99639000 0.99404000 1.00571000 1.00198153 0.01116113 381720 1492905600 2017.04.23 00:00 0.99016000 0.99494000 0.98935000 0.99806000 1.00131091 0.01101898 494296 1493510400 2017.04.30 00:00 0.99337000 0.98703000 0.98583000 0.99651000 0.99995082 0.01045036 354908 1494115200 2017.05.07 00:00 0.98766000 1.00097000 0.98738000 1.00998000 1.00004789 0.00855611 417519 1494720000 2017.05.14 00:00 0.99987000 0.97283000 0.97254000 1.00196000 0.99745571 0.01014898 476834 1495324800 2017.05.21 00:00 0.97348000 0.97451000 0.96916000 0.97763000 0.99527040 0.01084213 435673 1495929600 2017.05.28 00:00 0.97432000 0.96235000 0.96223000 0.98078000 0.99213513 0.01331686 385815 1496534400 2017.06.04 00:00 0.96320000 0.96917000 0.96136000 0.97277000 0.98994797 0.01463020 468446 1497139200 2017.06.11 00:00 0.96872000 0.97402000 0.96406000 0.97707000 0.98843102 0.01531578 436160 1497744000 2017.06.18 00:00 0.97293000 0.96918000 0.96756000 0.97661000 0.98659759 0.01639774 282108 1498348800 2017.06.25 00:00 0.96902000 0.95856000 0.95524000 0.97383000 0.98392734 0.01787350 386159 1498953600 2017.07.02 00:00 0.95829000 0.96397000 0.95800000 0.96883000 0.98202665 0.01843697 349060 1499558400 2017.07.09 00:00 0.96300000 0.96342000 0.96023000 0.97005000 0.98025458 0.01842071 378342 1500163200 2017.07.16 00:00 0.96310000 0.94585000 0.94384000 0.96587000 0.97697796 0.01959628 483974 1500768000 2017.07.23 00:00 0.94510000 0.96873000 0.94453000 0.97269000 0.97619244 0.01831512 549995 1501372800 2017.07.30 00:00 0.96846000 0.97287000 0.96308000 0.97644000 0.97587601 0.01770678 473726 1501977600 2017.08.06 00:00 0.97235000 0.96183000 0.95832000 0.97730000 0.97453830 0.01784964 436422 1502582400 2017.08.13 00:00 0.96178000 0.96471000 0.95864000 0.97657000 0.97360227 0.01696347 544560 1503187200 2017.08.20 00:00 0.96439000 0.95655000 0.95505000 0.96978000 0.97197824 0.01550648 508451 1503792000 2017.08.27 00:00 0.95445000 0.96468000 0.94280000 0.96798000 0.97128317 0.01370140 622794 1504396800 2017.09.03 00:00 0.95930000 0.94441000 0.94204000 0.96179000 0.96872382 0.01359307 723182 1505001600 2017.09.10 00:00 0.94649000 0.95951000 0.94567000 0.97052000 0.96784632 0.01232765 665089 1505606400 2017.09.17 00:00 0.96071000 0.96965000 0.95802000 0.97477000 0.96801810 0.01159461 656410 1506211200 2017.09.24 00:00 0.97063000 0.96789000 0.96421000 0.97697000 0.96800590 0.00894719 588342 1506816000 2017.10.01 00:00 0.96782000 0.97784000 0.96772000 0.98368000 0.96894248 0.00954969 482185 1507420800 2017.10.08 00:00 0.97808000 0.97467000 0.97048000 0.98075000 0.96948796 0.00982032 520928 1508025600 2017.10.15 00:00 0.97396000 0.98409000 0.97295000 0.98527000 0.97087863 0.01083307 669527 1508630400 2017.10.22 00:00 0.98494000 0.99717000 0.98309000 1.00383000 0.97338257 0.01332535 753471 1509235200 2017.10.29 00:00 0.99685000 1.00048000 0.99387000 1.00376000 0.97596328 0.01572056 636132 1509840000 2017.11.05 00:00 0.99952000 0.99595000 0.99108000 1.00290000 0.97786677 0.01710260 579446 1510444800 2017.11.12 00:00 0.99511000 0.98899000 0.98462000 0.99868000 0.97892613 0.01718643 587014 1511049600 2017.11.19 00:00 0.98812000 0.97883000 0.97853000 0.99468000 0.97891697 0.01685411 698798 1511654400 2017.11.26 00:00 0.97962000 0.97600000 0.97349000 0.98821000 0.97863917 0.01640152 808217 1512259200 2017.12.03 00:00 0.98087000 0.99245000 0.97925000 0.99777000 0.97995448 0.01537690 588294 1512864000 2017.12.10 00:00 0.99320000 0.99045000 0.98402000 0.99390000 0.98095406 0.01564161 557165 1513468800 2017.12.17 00:00 0.98894000 0.98944000 0.98284000 0.99172000 0.98176224 0.01588690 521784 1514073600 2017.12.24 00:00 0.98790000 0.97475000 0.97342000 0.99156000 0.98109441 0.01515392 342801 1514678400 2017.12.31 00:00 0.97416000 0.97466000 0.96996000 0.97976000 0.98048161 0.01465529 376269 1515283200 2018.01.07 00:00 0.97512000 0.96777000 0.96655000 0.98456000 0.97927098 0.01381483 619716 1515888000 2018.01.14 00:00 0.96817000 0.96362000 0.95355000 0.96849000 0.97778041 0.01386254 774276 1516492800 2018.01.21 00:00 0.96091000 0.93363000 0.92889000 0.96400000 0.97357561 0.01589253 894826 1517097600 2018.01.28 00:00 0.93356000 0.93159000 0.92520000 0.93935000 0.96957698 0.01923965 954620 1517702400 2018.02.04 00:00 0.93208000 0.93967000 0.92873000 0.94701000 0.96672870 0.02130431 1138364 1518307200 2018.02.11 00:00 0.93912000 0.92719000 0.91876000 0.94059000 0.96296311 0.02435355 826864 1518912000 2018.02.18 00:00 0.92772000 0.93602000 0.92628000 0.94093000 0.96039710 0.02579716 696136 1519516800 2018.02.25 00:00 0.93546000 0.93771000 0.93253000 0.94908000 0.95823642 0.02688842 779366 1520121600 2018.03.04 00:00 0.93608000 0.95139000 0.93456000 0.95346000 0.95758438 0.02653809 771259 1520726400 2018.03.11 00:00 0.95045000 0.94921000 0.94849000 0.95142000 0.95678682 0.02533524 3686