Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 2.73700000 2.74600000 0.00010000 4.00000000 90.00000000 0.00010000 0.94913000 10000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 873590400 1997.09.07 00:00 2.64000000 2.79500000 2.62500000 2.83000000 2.79500000 0.00000000 122812 874195200 1997.09.14 00:00 2.83000000 2.83700000 2.66500000 2.92000000 2.79900000 0.00000000 130831 874800000 1997.09.21 00:00 2.97500000 3.26400000 2.97000000 3.48000000 2.84328571 0.00000000 127872 875404800 1997.09.28 00:00 3.10000000 3.12500000 2.92000000 3.22000000 2.87011565 0.00000000 141723 876009600 1997.10.05 00:00 3.10000000 3.08200000 2.84000000 3.12000000 2.89029511 0.00000000 137499 876614400 1997.10.12 00:00 3.10000000 3.28800000 2.98000000 3.32000000 2.92817176 0.00000000 134988 877219200 1997.10.19 00:00 3.34000000 3.64200000 3.30000000 3.74000000 2.99615541 0.00000000 143942 877824000 1997.10.26 00:00 3.69000000 3.55200000 3.32500000 3.88000000 3.04909299 0.00000000 134305 878428800 1997.11.02 00:00 3.57000000 3.25600000 3.23000000 3.61000000 3.06879842 0.00000000 113078 879033600 1997.11.09 00:00 3.29000000 3.02900000 2.99000000 3.52500000 3.06500809 0.00000000 169959 879638400 1997.11.16 00:00 3.09000000 2.76700000 2.58000000 3.10000000 3.03662637 0.00000000 155011 880243200 1997.11.23 00:00 2.66000000 2.57800000 2.51500000 2.76500000 2.99294767 0.00000000 67521 880848000 1997.11.30 00:00 2.66000000 2.45300000 2.38000000 2.81000000 2.94152408 0.00000000 138586 881452800 1997.12.07 00:00 2.38000000 2.35700000 2.28000000 2.57000000 2.88585512 0.00000000 126486 882057600 1997.12.14 00:00 2.30500000 2.47100000 2.26000000 2.51000000 2.84634511 0.00000000 157459 882662400 1997.12.21 00:00 2.40000000 2.24300000 2.14000000 2.41000000 2.78888367 0.00000000 46303 883267200 1997.12.28 00:00 2.29500000 2.15300000 2.15000000 2.34000000 2.72832332 0.00000000 40467 883872000 1998.01.04 00:00 2.12000000 2.04600000 2.03000000 2.25000000 2.66334015 0.00000000 115636 884476800 1998.01.11 00:00 2.00000000 2.17600000 1.97000000 2.18500000 2.61692680 0.00000000 125725 885081600 1998.01.18 00:00 2.17000000 2.11700000 2.07500000 2.17500000 2.56931472 0.52501709 130982 885686400 1998.01.25 00:00 2.10000000 2.25700000 2.02500000 2.28000000 2.53957046 0.53730211 128583 886291200 1998.02.01 00:00 2.22000000 2.35900000 2.22000000 2.43000000 2.52237328 0.54044794 168308 886896000 1998.02.08 00:00 2.31000000 2.20800000 2.19000000 2.32000000 2.49243296 0.52776873 129857 887500800 1998.02.15 00:00 2.18000000 2.19800000 2.15000000 2.29000000 2.46439173 0.51993924 134040 888105600 1998.02.22 00:00 2.22500000 2.32100000 2.22000000 2.34000000 2.45073537 0.50543128 89856 888710400 1998.03.01 00:00 2.33500000 2.12900000 2.10500000 2.35500000 2.42009391 0.48010400 137519 889315200 1998.03.08 00:00 2.17000000 2.13700000 2.11500000 2.20500000 2.39313259 0.40208632 88559 889920000 1998.03.15 00:00 2.12500000 2.34300000 2.10500000 2.37500000 2.38835805 0.30748468 152378 890524800 1998.03.22 00:00 2.32600000 2.35200000 2.29500000 2.43500000 2.38489538 0.23793526 112571 891129600 1998.03.29 00:00 2.34500000 2.55600000 2.34500000 2.60500000 2.40119106 0.20001439 183394 891734400 1998.04.05 00:00 2.54500000 2.65700000 2.51000000 2.72500000 2.42555382 0.20454966 122590 892339200 1998.04.12 00:00 2.63500000 2.47500000 2.43500000 2.63500000 2.43026298 0.20494324 151098 892944000 1998.04.19 00:00 2.46000000 2.37300000 2.30000000 2.58500000 2.42480936 0.20176596 195602 893548800 1998.04.26 00:00 2.34000000 2.20200000 2.15200000 2.35000000 2.40358942 0.19399355 157645 894153600 1998.05.03 00:00 2.15500000 2.16700000 2.11000000 2.26000000 2.38105709 0.18667628 135605 894758400 1998.05.10 00:00 2.18500000 2.17800000 2.15100000 2.28500000 2.36171832 0.17900548 131720 895363200 1998.05.17 00:00 2.19500000 2.09400000 1.99000000 2.20000000 2.33622134 0.17111760 165981 895968000 1998.05.24 00:00 2.13000000 2.17000000 2.03600000 2.17500000 2.32039074 0.15720840 94026 896572800 1998.05.31 00:00 2.14500000 2.02800000 1.97500000 2.23500000 2.29254400 0.16029872 134208 897177600 1998.06.07 00:00 1.99000000 2.03500000 1.91500000 2.04000000 2.26801600 0.16300964 124177 897782400 1998.06.14 00:00 2.07000000 2.28400000 1.97000000 2.29500000 2.26953829 0.16308135 208998 898387200 1998.06.21 00:00 2.34000000 2.42300000 2.32000000 2.48000000 2.28415369 0.16635896 173339 898992000 1998.06.28 00:00 2.38000000 2.43900000 2.35500000 2.52000000 2.29890095 0.17024015 96457 899596800 1998.07.05 00:00 2.43000000 2.30900000 2.30000000 2.43000000 2.29986277 0.16884347 113121 900201600 1998.07.12 00:00 2.30500000 2.16500000 2.13000000 2.31500000 2.28701870 0.17012354 139446 900806400 1998.07.19 00:00 2.19000000 2.03200000 1.92500000 2.20500000 2.26273120 0.17536988 161742 901411200 1998.07.26 00:00 2.03500000 1.84400000 1.83500000 2.03500000 2.22285204 0.19952037 108604 902016000 1998.08.02 00:00 1.84000000 1.83300000 1.80500000 1.93000000 2.18572327 0.22057781 95362 902620800 1998.08.09 00:00 1.83000000 1.87700000 1.78000000 1.91500000 2.15632106 0.23271500 119138 903225600 1998.08.16 00:00 1.90000000 1.94700000 1.89000000 2.05000000 2.13638572 0.22263384 191470 903830400 1998.08.23 00:00 1.91000000 1.66400000 1.63500000 1.95000000 2.09139660 0.21987790 131934 904435200 1998.08.30 00:00 1.69500000 1.78300000 1.63000000 1.86000000 2.06202550 0.21601575 163276 905040000 1998.09.06 00:00 1.80500000 1.87800000 1.78000000 1.98000000 2.04449926 0.20981750 133137 905644800 1998.09.13 00:00 1.85000000 2.26000000 1.83500000 2.35000000 2.06502314 0.21085314 237192 906249600 1998.09.20 00:00 2.17000000 2.39200000 2.10000000 2.55000000 2.09616379 0.22183946 152574 906854400 1998.09.27 00:00 2.38000000 2.43200000 2.27000000 2.53000000 2.12814819 0.23590213 156807 907459200 1998.10.04 00:00 2.40000000 2.19100000 2.18000000 2.40500000 2.13413408 0.23700258 132659 908064000 1998.10.11 00:00 2.14000000 2.10900000 2.03000000 2.16000000 2.13174036 0.23656258 134388 908668800 1998.10.18 00:00 2.13000000 2.16400000 2.07000000 2.23500000 2.13481270 0.23592693 141876 909273600 1998.10.25 00:00 2.45500000 2.27500000 2.25000000 2.63000000 2.14816388 0.23843652 173682 909878400 1998.11.01 00:00 2.24500000 2.55300000 2.24000000 2.58000000 2.18671970 0.25908856 172644 910483200 1998.11.08 00:00 2.56000000 2.45900000 2.37500000 2.64000000 2.21265115 0.26765803 167017 911088000 1998.11.15 00:00 2.37000000 2.29400000 2.17000000 2.39000000 2.22039866 0.26619243 178557 911692800 1998.11.22 00:00 2.26500000 2.19600000 2.19000000 2.30000000 2.21807498 0.26461744 67184 912297600 1998.11.29 00:00 2.06000000 1.97800000 1.84000000 2.06000000 2.19521070 0.26125626 208812 912902400 1998.12.06 00:00 2.00900000 1.85800000 1.79000000 2.11000000 2.16309539 0.25977433 171931 913507200 1998.12.13 00:00 1.93000000 2.07400000 1.90000000 2.10000000 2.15461012 0.24894553 175901 914112000 1998.12.20 00:00 2.10000000 1.88100000 1.86000000 2.10000000 2.12855201 0.24304082 125653 914716800 1998.12.27 00:00 1.82000000 1.94500000 1.77000000 1.96000000 2.11107087 0.23974769 86764 915321600 1999.01.03 00:00 2.02000000 1.82500000 1.79100000 2.08500000 2.08382602 0.24685769 156420 915926400 1999.01.10 00:00 1.79000000 1.79600000 1.73000000 1.85000000 2.05641402 0.24258315 147198 916531200 1999.01.17 00:00 1.76000000 1.77000000 1.74000000 1.91000000 2.02913649 0.25146080 129415 917136000 1999.01.24 00:00 1.80500000 1.77500000 1.73500000 1.86500000 2.00493302 0.26435809 133855 917740800 1999.01.31 00:00 1.73500000 1.81000000 1.72500000 1.87500000 1.98636797 0.26831454 160694 918345600 1999.02.07 00:00 1.80500000 1.80700000 1.75000000 1.85500000 1.96928531 0.26109057 147053 918950400 1999.02.14 00:00 1.80500000 1.74000000 1.73500000 1.82000000 1.94744861 0.25100143 112188 919555200 1999.02.21 00:00 1.76500000 1.63500000 1.62000000 1.77000000 1.91769160 0.26222785 122767 920160000 1999.02.28 00:00 1.65000000 1.86000000 1.62000000 1.87500000 1.91219716 0.26051296 132969 920764800 1999.03.07 00:00 1.90500000 1.76000000 1.74200000 1.96500000 1.89770219 0.25996688 251957 921369600 1999.03.14 00:00 1.75000000 1.70000000 1.67000000 1.77000000 1.87887341 0.25339415 151198 921974400 1999.03.21 00:00 1.69000000 1.89000000 1.69000000 1.91000000 1.87993309 0.20357599 136117 922579200 1999.03.28 00:00 1.87000000 2.04000000 1.83500000 2.09500000 1.89517756 0.16166897 180138 923184000 1999.04.04 00:00 2.04500000 2.09600000 1.99000000 2.15000000 1.91430350 0.14649371 175152 923788800 1999.04.11 00:00 2.05500000 2.12400000 2.05500000 2.17000000 1.93427460 0.14809359 171159 924393600 1999.04.18 00:00 2.09500000 2.22600000 2.08500000 2.23000000 1.96205797 0.17275920 190824 924998400 1999.04.25 00:00 2.22500000 2.25300000 2.21000000 2.40500000 1.98976673 0.19422713 149898 925603200 1999.05.02 00:00 2.23000000 2.27300000 2.20500000 2.39000000 2.01674133 0.21539561 192906 926208000 1999.05.09 00:00 2.25500000 2.28800000 2.17000000 2.31500000 2.04257549 0.23295631 184935 926812800 1999.05.16 00:00 2.28500000 2.22500000 2.17000000 2.35000000 2.05994925 0.24323044 184910 927417600 1999.05.23 00:00 2.25000000 2.35800000 2.17000000 2.37000000 2.08833504 0.25822705 143537 928022400 1999.05.30 00:00 2.37500000 2.44000000 2.33500000 2.45000000 2.12182694 0.27458317 156117 928627200 1999.06.06 00:00 2.45000000 2.38000000 2.32000000 2.48000000 2.14641485 0.27832175 179920 929232000 1999.06.13 00:00 2.35000000 2.31000000 2.27000000 2.39500000 2.16199439 0.27352425 164899 929836800 1999.06.20 00:00 2.26000000 2.28500000 2.21100000 2.35000000 2.17370921 0.26707664 134293 930441600 1999.06.27 00:00 2.29000000 2.28700000 2.26500000 2.42000000 2.18449881 0.25840176 176948 931046400 1999.07.04 00:00 2.30000000 2.14500000 2.13500000 2.36100000 2.18073702 0.23783447 175851 931651200 1999.07.11 00:00 2.13500000 2.21500000 2.10000000 2.22500000 2.18400016 0.20467818 123017 932256000 1999.07.18 00:00 2.18500000 2.53500000 2.16500000 2.55000000 2.21742871 0.20837574 189339 932860800 1999.07.25 00:00 2.56000000 2.58000000 2.51500000 2.78500000 2.25195931 0.19920546 259095 933465600 1999.08.01 00:00 2.50000000 2.67500000 2.48500000 2.73500000 2.29224890 0.18072372 192846 934070400 1999.08.08 00:00 2.71500000 2.73000000 2.66500000 2.78500000 2.33393948 0.18249754 145153 934675200 1999.08.15 00:00 2.72500000 2.98500000 2.65500000 3.02000000 2.39594525 0.22246373 200325 935280000 1999.08.22 00:00 2.91000000 2.93000000 2.84000000 3.15000000 2.44680760 0.24532824 186218 935884800 1999.08.29 00:00 2.88000000 2.56100000 2.43000000 2.97500000 2.45768307 0.23669277 274389 936489600 1999.09.05 00:00 2.54000000 2.80500000 2.53000000 2.92000000 2.49076087 0.24518048 189664 937094400 1999.09.12 00:00 2.86000000 2.60800000 2.50000000 2.87000000 2.50192650 0.24150038 235869 937699200 1999.09.19 00:00 2.59500000 2.92000000 2.41000000 2.98000000 2.54174303 0.25521934 173888 938304000 1999.09.26 00:00 2.89000000 2.80000000 2.72000000 3.00500000 2.56633893 0.25691851 169366 938908800 1999.10.03 00:00 2.76500000 2.69000000 2.52500000 2.85500000 2.57811617 0.24736247 183226 939513600 1999.10.10 00:00 2.71500000 2.96000000 2.70000000 3.03500000 2.61448606 0.25761721 217568 940118400 1999.10.17 00:00 2.99000000 3.07500000 2.86000000 3.10500000 2.65834453 0.27668499 194936 940723200 1999.10.24 00:00 3.11000000 2.95500000 2.87000000 3.26000000 2.68659743 0.27965456 168127 941328000 1999.10.31 00:00 2.89000000 2.89000000 2.75000000 2.93000000 2.70596911 0.27157842 139390 941932800 1999.11.07 00:00 2.80000000 2.64000000 2.51000000 2.80000000 2.69968634 0.25508304 215967 942537600 1999.11.14 00:00 2.60000000 2.43000000 2.39000000 2.63500000 2.67400192 0.24737729 171958 943142400 1999.11.21 00:00 2.46000000 2.33000000 2.32500000 2.67000000 2.64123983 0.23859134 91188 943747200 1999.11.28 00:00 2.33000000 2.33000000 2.26500000 2.49000000 2.61159795 0.24149352 164864 944352000 1999.12.05 00:00 2.35500000 2.44000000 2.20000000 2.48000000 2.59525528 0.25139696 165257 944956800 1999.12.12 00:00 2.43500000 2.65500000 2.42000000 2.68000000 2.60094526 0.24894765 163517 945561600 1999.12.19 00:00 2.68000000 2.39500000 2.39000000 2.72000000 2.58133142 0.26142840 130883 946166400 1999.12.26 00:00 2.37000000 2.33000000 2.28500000 2.43000000 2.55739510 0.27568699 61111 946771200 2000.01.02 00:00 2.28000000 2.17500000 2.12000000 2.28000000 2.52097652 0.28626687 102608 947376000 2000.01.09 00:00 2.15500000 2.32200000 2.15500000 2.35500000 2.50202637 0.28196943 144735 947980800 2000.01.16 00:00 2.36000000 2.48500000 2.33500000 2.65000000 2.50040481 0.28232222 140157 948585600 2000.01.23 00:00 2.53000000 2.54000000 2.46000000 2.66000000 2.50417578 0.27279976 170992 949190400 2000.01.30 00:00 2.57500000 2.74000000 2.56500000 2.78000000 2.52663523 0.26950401 235018 949795200 2000.02.06 00:00 2.69500000 2.57000000 2.47500000 2.72500000 2.53076521 0.25397467 189169 950400000 2000.02.13 00:00 2.53000000 2.63300000 2.51500000 2.68000000 2.54050186 0.24607317 160237 951004800 2000.02.20 00:00 2.55500000 2.62000000 2.49000000 2.65000000 2.54807311 0.24346272 57069 951609600 2000.02.27 00:00 2.59000000 2.83000000 2.58500000 2.87000000 2.57492329 0.23312609 184027 952214400 2000.03.05 00:00 2.79500000 2.77500000 2.67000000 2.88500000 2.59397821 0.21212359 163652 952819200 2000.03.12 00:00 2.81000000 2.79000000 2.75000000 2.90000000 2.61264696 0.20625401 127481 953424000 2000.03.19 00:00 2.76000000 2.83600000 2.70500000 2.87000000 2.63391867 0.21116712 143915 954028800 2000.03.26 00:00 2.86000000 2.94500000 2.84000000 3.01000000 2.66354547 0.23403396 91196 954633600 2000.04.02 00:00 2.94000000 2.97500000 2.81000000 3.01500000 2.69320780 0.24977389 150486 955238400 2000.04.09 00:00 2.97000000 3.07800000 2.94000000 3.10500000 2.72985468 0.26394769 139588 955843200 2000.04.16 00:00 3.11000000 3.07300000 3.04000000 3.17500000 2.76253519 0.27050423 100688 956448000 2000.04.23 00:00 3.12500000 3.14100000 3.04000000 3.17500000 2.79857945 0.28508199 94475 957052800 2000.04.30 00:00 3.17500000 3.01000000 3.01000000 3.24000000 2.81871474 0.29380545 161635 957657600 2000.05.07 00:00 3.06500000 3.35400000 3.05000000 3.39000000 2.86969429 0.31645649 182748 958262400 2000.05.14 00:00 3.33000000 3.82000000 3.31000000 3.84500000 2.96019960 0.38091718 125865 958867200 2000.05.21 00:00 3.94000000 4.26800000 3.72000000 4.41000000 3.08475202 0.46933029 185099 959472000 2000.05.28 00:00 4.32000000 4.05500000 3.80000000 4.56000000 3.17715659 0.50742549 194453 960076800 2000.06.04 00:00 4.08000000 4.16000000 3.82000000 4.51000000 3.27076072 0.55048885 174701 960681600 2000.06.11 00:00 4.18000000 4.49000000 4.08000000 4.58000000 3.38687875 0.61537671 171863 961286400 2000.06.18 00:00 4.45000000 4.44800000 3.96000000 4.60000000 3.48793791 0.66568852 256574 961891200 2000.06.25 00:00 4.35000000 4.44000000 4.22000000 4.67000000 3.57861049 0.68764007 90610 962496000 2000.07.02 00:00 4.27000000 4.25000000 3.96000000 4.31000000 3.64255235 0.68478079 82891 963100800 2000.07.09 00:00 4.19000000 4.15000000 3.91000000 4.36000000 3.69088070 0.66433571 145562 963705600 2000.07.16 00:00 4.13500000 3.84500000 3.79000000 4.13500000 3.70555873 0.63913967 158327 964310400 2000.07.23 00:00 3.75000000 3.84500000 3.62000000 3.99000000 3.71883885 0.60651678 98995 964915200 2000.07.30 00:00 3.80000000 4.29600000 3.77000000 4.39000000 3.77380658 0.58637942 155121 965520000 2000.08.06 00:00 4.38000000 4.47500000 4.34500000 4.57000000 3.84058690 0.56975747 149356 966124800 2000.08.13 00:00 4.43500000 4.43600000 4.21000000 4.48000000 3.89729291 0.54858020 130104 966729600 2000.08.20 00:00 4.42000000 4.63500000 4.41000000 4.86000000 3.96755073 0.53033920 151264 967334400 2000.08.27 00:00 4.61000000 4.83500000 4.58000000 4.87000000 4.05016495 0.52182890 112585 967939200 2000.09.03 00:00 4.85000000 4.88000000 4.84000000 5.11000000 4.12919686 0.50077910 97073 968544000 2000.09.10 00:00 4.91000000 5.20500000 4.90000000 5.34000000 4.23165430 0.49660765 191737 969148800 2000.09.17 00:00 5.11000000 5.13100000 5.08000000 5.38500000 4.31730627 0.44648329 180891 969753600 2000.09.24 00:00 5.25000000 5.20000000 5.10000000 5.57000000 4.40137234 0.42167181 130703 970358400 2000.10.01 00:00 5.30000000 5.00000000 4.98000000 5.38000000 4.45838450 0.41301181 164728 970963200 2000.10.08 00:00 5.07000000 5.53500000 5.01500000 5.84000000 4.56091931 0.46395958 173746 971568000 2000.10.15 00:00 5.55000000 4.93700000 4.86000000 5.55000000 4.59673652 0.45532921 149675 972172800 2000.10.22 00:00 4.94000000 4.67000000 4.59000000 5.12000000 4.60371399 0.44448706 124741 972777600 2000.10.29 00:00 4.61000000 4.91000000 4.38000000 4.97500000 4.63288409 0.44654734 204657 973382400 2000.11.05 00:00 4.95000000 5.46000000 4.80000000 5.55000000 4.71165703 0.47588798 199736 973987200 2000.11.12 00:00 5.65000000 6.12000000 5.61000000 6.32000000 4.84578493 0.56455658 242311 974592000 2000.11.19 00:00 6.25000000 6.57700000 6.21000000 6.62000000 5.01066256 0.67660705 91272 975196800 2000.11.26 00:00 6.41000000 6.67500000 6.02000000 6.82100000 5.16917089 0.75973261 159910 975801600 2000.12.03 00:00 7.24000000 8.58500000 7.20000000 9.00000000 5.49448794 1.05494893 159462 976406400 2000.12.10 00:00 9.60000000 8.40000000 7.30000000 9.65000000 5.77120338 1.21389833 106005 977011200 2000.12.17 00:00 9.20000000 9.57900000 8.37000000 9.95000000 6.13385068 1.49255169 91233 977616000 2000.12.24 00:00 9.15000000 9.77500000 8.80000000 9.93000000 6.48062680 1.71674300 34191 978220800 2000.12.31 00:00 8.65000000 9.25000000 8.10000000 9.45000000 6.74437663 1.81752686 60408 978825600 2001.01.07 00:00 9.70000000 8.47200000 8.20000000 9.89000000 6.90891219 1.83054156 100144 979430400 2001.01.14 00:00 8.11900000 7.48000000 6.80000000 8.25000000 6.96330150 1.78593391 88128 980035200 2001.01.21 00:00 7.70000000 6.86000000 6.65500000 7.77000000 6.95346327 1.72273796 76406 980640000 2001.01.28 00:00 6.40000000 6.74300000 5.65000000 6.97000000 6.93341915 1.67635005 118360 981244800 2001.02.04 00:00 6.20000000 6.22000000 5.61000000 6.75000000 6.86547446 1.63177580 131252 981849600 2001.02.11 00:00 5.85000000 5.56800000 5.43000000 6.09000000 6.74190547 1.61782115 109638 982454400 2001.02.18 00:00 5.35000000 5.19000000 5.06000000 5.42000000 6.59410495 1.62478941 64323 983059200 2001.02.25 00:00 5.16000000 5.27500000 5.06000000 5.40000000 6.46847590 1.65763226 95843 983664000 2001.03.04 00:00 5.39000000 5.08000000 5.05000000 5.43000000 6.33624010 1.68635342 77011 984268800 2001.03.11 00:00 5.03000000 5.03000000 4.86000000 5.18000000 6.21183628 1.71367574 96033 984873600 2001.03.18 00:00 5.10000000 5.27000000 5.00000000 5.34000000 6.12213759 1.73904912 121032 985478400 2001.03.25 00:00 5.31000000 5.03000000 5.01000000 5.74000000 6.01812449 1.79613579 110885 986083200 2001.04.01 00:00 4.95000000 5.38800000 4.92000000 5.49000000 5.95811263 1.82908864 149659 986688000 2001.04.08 00:00 5.47000000 5.38100000 5.30000000 5.62000000 5.90314952 1.85324495 96972 987292800 2001.04.15 00:00 5.51000000 5.12800000 5.00000000 5.56500000 5.82932576 1.88565367 126876 987897600 2001.04.22 00:00 5.11000000 4.86700000 4.85000000 5.22000000 5.73767569 1.83125979 109953 988502400 2001.04.29 00:00 4.77500000 4.49000000 4.41500000 4.81000000 5.61884943 1.79599809 152369 989107200 2001.05.06 00:00 4.41000000 4.27800000 4.14500000 4.45900000 5.49114949 1.62939044 148177 989712000 2001.05.13 00:00 4.36000000 4.29100000 4.15500000 4.70000000 5.37684953 1.37292614 180986 990316800 2001.05.20 00:00 4.20000000 4.03400000 4.01000000 4.26000000 5.24895910 1.12864449 129593 990921600 2001.05.27 00:00 3.96000000 3.93000000 3.67000000 4.07500000 5.12334395 0.92960065 140467 991526400 2001.06.03 00:00 4.05900000 3.92200000 3.72500000 4.17900000 5.00893024 0.81614342 154702 992131200 2001.06.10 00:00 3.98000000 3.97900000 3.92000000 4.44000000 4.91084165 0.73945085 199557 992736000 2001.06.17 00:00 3.95000000 3.74200000 3.64000000 4.15000000 4.79952339 0.66030789 138894 993945600 2001.07.01 00:00 3.06000000 3.23500000 3.00300000 3.29000000 4.65052117 0.66087650 78205 994550400 2001.07.08 00:00 3.17000000 3.25000000 3.13000000 3.45000000 4.51713820 0.69348158 157380 995155200 2001.07.15 00:00 3.14500000 2.95500000 2.88100000 3.22000000 4.36836313 0.75883456 160132 995760000 2001.07.22 00:00 2.98000000 3.19400000 2.90500000 3.37200000 4.25651902 0.77859187 103721 996364800 2001.07.29 00:00 3.24500000 2.95500000 2.94000000 3.40000000 4.13256483 0.81404910 153798 996969600 2001.08.05 00:00 3.01000000 3.04000000 2.91000000 3.25000000 4.02851104 0.83058839 132156 997574400 2001.08.12 00:00 2.99500000 3.30300000 2.95500000 3.61000000 3.95941475 0.80166920 150600 998179200 2001.08.19 00:00 3.18000000 2.70600000 2.70000000 3.22000000 3.84004192 0.81534955 153919 998784000 2001.08.26 00:00 2.64000000 2.38000000 2.26500000 2.69500000 3.70099030 0.80417722 92392 999388800 2001.09.02 00:00 2.28000000 2.50000000 2.25500000 2.53000000 3.58661028 0.75480190 80670 999993600 2001.09.09 00:00 2.48000000 2.39200000 2.37000000 2.49000000 3.47283787 0.71357256 23191 1000598400 2001.09.16 00:00 2.42500000 2.10300000 2.03000000 2.50000000 3.34237712 0.69757105 38307 1001203200 2001.09.23 00:00 2.36000000 2.24400000 2.18000000 2.38500000 3.23776977 0.68319827 40545 1001808000 2001.09.30 00:00 2.18000000 2.22700000 2.14000000 2.63500000 3.14150599 0.67093831 98329 1002412800 2001.10.07 00:00 2.33000000 2.43000000 2.22000000 3.02000000 3.07374351 0.63114817 155814 1003017600 2001.10.14 00:00 2.36000000 2.68100000 2.33000000 2.72000000 3.03633937 0.59390756 176749 1003622400 2001.10.21 00:00 2.74000000 3.18300000 2.61000000 3.27000000 3.05030705 0.56328140 165964 1004227200 2001.10.28 00:00 3.25000000 3.29000000 3.08000000 3.44000000 3.07313495 0.53854555 121466 1004832000 2001.11.04 00:00 3.06000000 2.92500000 2.78500000 3.08000000 3.05902686 0.49358696 149852 1005436800 2001.11.11 00:00 2.76000000 2.63700000 2.50000000 2.81000000 3.01883382 0.45663661 169180 1006041600 2001.11.18 00:00 2.53000000 2.81300000 2.52000000 2.89500000 2.99923060 0.44559062 123686 1006646400 2001.11.25 00:00 2.82000000 2.70100000 2.54000000 3.20000000 2.97082769 0.43073686 176004 1007251200 2001.12.02 00:00 2.63000000 2.56800000 2.45000000 2.69000000 2.93246315 0.41877227 150259 1007856000 2001.12.09 00:00 2.55500000 2.84600000 2.54000000 2.87000000 2.92422856 0.41048835 187948 1008460800 2001.12.16 00:00 2.85000000 2.89500000 2.59000000 2.91000000 2.92144489 0.40892247 214282 1009065600 2001.12.23 00:00 3.00000000 2.77400000 2.53000000 3.02000000 2.90740252 0.40126710 95904 1009670400 2001.12.30 00:00 2.74000000 2.27500000 2.25000000 2.74000000 2.84717371 0.37844239 93892 1010275200 2002.01.06 00:00 2.24000000 2.20400000 2.14000000 2.35000000 2.78591907 0.36985585 146161 1010880000 2002.01.13 00:00 2.22000000 2.23600000 2.20000000 2.44400000 2.73354582 0.35573295 207876 1011484800 2002.01.20 00:00 2.20000000 2.10400000 2.02000000 2.20000000 2.67358908 0.35831000 143318 1012089600 2002.01.27 00:00 2.09000000 2.14000000 1.96000000 2.17500000 2.62277107 0.36066778 145160 1012694400 2002.02.03 00:00 2.12900000 2.18000000 2.04000000 2.21000000 2.58060240 0.35143263 139694 1013299200 2002.02.10 00:00 2.19100000 2.20600000 2.12000000 2.41000000 2.54492598 0.35365128 219277 1013904000 2002.02.17 00:00 2.23300000 2.48500000 2.23300000 2.51000000 2.53921874 0.34729303 172955 1014508800 2002.02.24 00:00 2.40300000 2.38000000 2.31500000 2.47000000 2.52405505 0.35019068 182958 1015113600 2002.03.03 00:00 2.40000000 2.81000000 2.38100000 2.82500000 2.55128790 0.35077498 253476 1015718400 2002.03.10 00:00 2.78000000 3.06000000 2.75000000 3.09000000 2.59973668 0.34049760 262580 1016323200 2002.03.17 00:00 3.10000000 3.35000000 3.05500000 3.56500000 2.67119033 0.35814094 245877 1016928000 2002.03.24 00:00 3.35600000 3.24500000 3.16000000 3.55000000 2.72583887 0.39085995 168878 1017532800 2002.03.31 00:00 3.21000000 3.27000000 3.17000000 3.70000000 2.77766374 0.42438488 249905 1018137600 2002.04.07 00:00 3.28100000 3.13000000 3.06000000 3.37500000 2.81121957 0.44318619 239385 1018742400 2002.04.14 00:00 3.17500000 3.53000000 3.15100000 3.64000000 2.87967485 0.49364755 290437 1019347200 2002.04.21 00:00 3.51500000 3.37000000 3.24500000 3.65900000 2.92637248 0.51722824 187275 1019952000 2002.04.28 00:00 3.38000000 3.73500000 3.05500000 3.84000000 3.00338463 0.57452045 248685 1020556800 2002.05.05 00:00 3.72000000 3.74900000 3.47000000 3.86000000 3.07439562 0.62414468 302620 1021161600 2002.05.12 00:00 3.70000000 3.56500000 3.53000000 3.87500000 3.12111984 0.64816648 273951 1021766400 2002.05.19 00:00 3.59000000 3.34700000 3.34000000 3.61000000 3.14263224 0.62979745 245416 1022371200 2002.05.26 00:00 3.37500000 3.21700000 3.19000000 3.62000000 3.14971488 0.59629816 99807 1022976000 2002.06.02 00:00 3.23000000 3.20400000 3.12000000 3.35000000 3.15488489 0.56170283 209677 1023580800 2002.06.09 00:00 3.16000000 3.34500000 3.05000000 3.35000000 3.17299109 0.51541196 230333 1024185600 2002.06.16 00:00 3.42500000 3.23700000 3.16000000 3.48000000 3.17908718 0.46170869 243489 1024790400 2002.06.23 00:00 3.48200000 3.24500000 3.20000000 3.54000000 3.18536459 0.40445847 161414 1025395200 2002.06.30 00:00 3.26000000 3.14200000 3.12000000 3.28500000 3.18123463 0.34063570 72955 1026000000 2002.07.07 00:00 3.05000000 2.78700000 2.70500000 3.11000000 3.14368848 0.32416239 229445 1026604800 2002.07.14 00:00 2.79000000 2.93300000 2.76000000 3.02000000 3.12362291 0.28870840 235164 1027209600 2002.07.21 00:00 2.98000000 2.88000000 2.80000000 3.09900000 3.10042072 0.29765108 188794 1027814400 2002.07.28 00:00 2.93500000 2.85800000 2.82000000 3.09000000 3.07733304 0.31498206 207155 1028419200 2002.08.04 00:00 2.73000000 2.76100000 2.64000000 2.86000000 3.04720608 0.33234838 175466 1029024000 2002.08.11 00:00 2.83500000 3.14900000 2.76000000 3.17000000 3.05690074 0.32512875 254690 1029628800 2002.08.18 00:00 3.08000000 3.48700000 3.05500000 3.53500000 3.09786257 0.31605937 261047 1030233600 2002.08.25 00:00 3.59000000 3.29600000 3.17500000 3.70700000 3.11673281 0.31100923 194881 1030838400 2002.09.01 00:00 3.18000000 3.26500000 3.10000000 3.44500000 3.13085349 0.29381375 187184 1031443200 2002.09.08 00:00 3.23000000 3.46700000 3.19000000 3.50000000 3.16286744 0.28908916 185798 1032048000 2002.09.15 00:00 3.47000000 3.75800000 3.38500000 3.97000000 3.21954673 0.28283554 239349 1032652800 2002.09.22 00:00 3.85000000 4.04100000 3.73000000 4.22000000 3.29778038 0.31811934 181198 1033257600 2002.09.29 00:00 4.16500000 3.73900000 3.71000000 4.25000000 3.33980130 0.33538144 263241 1033862400 2002.10.06 00:00 3.74000000 4.14600000 3.67000000 4.16000000 3.41658212 0.39662746 213703 1034467200 2002.10.13 00:00 4.17000000 4.23900000 4.11000000 4.38000000 3.49490764 0.45372875 239745 1035072000 2002.10.20 00:00 4.28000000 4.18800000 4.07500000 4.42000000 3.56091643 0.49273536 193840 1035676800 2002.10.27 00:00 4.28000000 4.06000000 4.03500000 4.44000000 3.60844820 0.51695770 170863 1036281600 2002.11.03 00:00 3.94000000 3.90300000 3.79000000 4.03000000 3.63650075 0.52287313 215195 1036886400 2002.11.10 00:00 3.81500000 3.98100000 3.74000000 4.03000000 3.66931021 0.53050699 196359 1037491200 2002.11.17 00:00 4.16000000 4.35700000 4.13500000 4.44000000 3.73480447 0.55602735 204089 1038096000 2002.11.24 00:00 4.41000000 4.20000000 4.18000000 4.44500000 3.77910881 0.53464106 71324 1038700800 2002.12.01 00:00 4.18500000 4.38300000 4.16000000 4.43000000 3.83662225 0.52894140 191435 1039305600 2002.12.08 00:00 4.30000000 5.28400000 4.29000000 5.56000000 3.97446775 0.60009892 228924 1039910400 2002.12.15 00:00 5.33500000 5.19500000 5.02000000 5.49000000 4.09070892 0.62662031 241352 1040515200 2002.12.22 00:00 5.13000000 5.01000000 4.85000000 5.20500000 4.17826045 0.59999941 88523 1041120000 2002.12.29 00:00 5.02000000 5.34400000 4.69000000 5.42000000 4.28928327 0.62431640 121576 1041724800 2003.01.05 00:00 5.07500000 5.14300000 4.85000000 5.32000000 4.37058962 0.63799410 223406 1042329600 2003.01.12 00:00 5.27000000 5.53600000 5.06500000 5.70000000 4.48158109 0.65684499 248475 1042934400 2003.01.19 00:00 5.43000000 5.52400000 5.34000000 5.85000000 4.58085908 0.65035099 174511 1043539200 2003.01.26 00:00 5.53000000 5.60500000 5.27000000 5.75000000 4.67839631 0.65015037 169668 1044144000 2003.02.02 00:00 5.50000000 6.04300000 5.48500000 6.07000000 4.80835856 0.69695607 206855 1044748800 2003.02.09 00:00 5.97500000 5.85100000 5.65000000 6.07000000 4.90765775 0.72446693 240154 1045353600 2003.02.16 00:00 5.93000000 6.61000000 5.87500000 6.70000000 5.06978558 0.78769991 150411 1045958400 2003.02.23 00:00 7.01000000 8.10100000 6.30000000 9.20000000 5.35847267 1.04260757 200993 1046563200 2003.03.02 00:00 7.50000000 6.97500000 6.69000000 7.60000000 5.51242765 1.09891705 129298 1047168000 2003.03.09 00:00 6.60000000 5.42900000 5.08000000 6.90000000 5.50448216 1.05705866 147874 1047772800 2003.03.16 00:00 5.47000000 5.12000000 5.10000000 5.64000000 5.46786481 1.00630033 126198 1048377600 2003.03.23 00:00 5.21000000 5.14600000 5.03000000 5.35000000 5.43721102 0.94589896 93879 1048982400 2003.03.30 00:00 5.14000000 4.94300000 4.88000000 5.22000000 5.39014331 0.89893800 133169 1049587200 2003.04.06 00:00 4.99000000 5.41100000 4.99000000 5.49000000 5.39212966 0.86841240 162370 1050192000 2003.04.13 00:00 5.37000000 5.70900000 5.36000000 5.85000000 5.42230779 0.82181128 110749 1050796800 2003.04.20 00:00 5.70600000 5.54100000 5.44000000 5.82000000 5.43361181 0.78515122 111053 1051401600 2003.04.27 00:00 5.48000000 5.25500000 5.14500000 5.48000000 5.41660116 0.79083801 153601 1052006400 2003.05.04 00:00 5.33500000 5.80600000 5.25500000 5.89000000 5.45368676 0.78136292 182558 1052611200 2003.05.11 00:00 5.91500000 6.12200000 5.91500000 6.44000000 5.51733564 0.76680266 197421 1053216000 2003.05.18 00:00 6.08500000 6.11900000 5.90000000 6.43000000 5.57463701 0.75864117 184845 1053820800 2003.05.25 00:00 6.17600000 6.25000000 5.85000000 6.27000000 5.63895729 0.74640702 106589 1054425600 2003.06.01 00:00 6.25000000 6.51000000 6.21000000 6.63000000 5.72191374 0.74667256 187127 1055030400 2003.06.08 00:00 6.40000000 5.67500000 5.48000000 6.50000000 5.71744577 0.74657990 213063 1055635200 2003.06.15 00:00 5.71000000 5.80500000 5.46000000 5.97000000 5.72578427 0.74418187 185616 1056240000 2003.06.22 00:00 5.89000000 5.36200000 5.30000000 6.12000000 5.69113814 0.75350094 138254 1056844800 2003.06.29 00:00 5.38000000 5.22600000 5.08000000 5.48000000 5.64683927 0.77061675 112924 1057449600 2003.07.06 00:00 5.21500000 5.15400000 5.13000000 5.61000000 5.59990220 0.75801791 171500 1058054400 2003.07.13 00:00 5.10500000 5.00000000 4.65000000 5.20000000 5.54276866 0.53504601 158298 1058659200 2003.07.20 00:00 5.14000000 4.69100000 4.66000000 5.19000000 5.46164783 0.47100938 151751 1059264000 2003.07.27 00:00 4.66000000 4.87400000 4.58000000 4.89500000 5.40568137 0.49488938 116635 1059868800 2003.08.03 00:00 4.80000000 5.03700000 4.61000000 5.14000000 5.37056886 0.50419185 160094 1060473600 2003.08.10 00:00 5.08000000 4.84800000 4.77000000 5.26000000 5.32080040 0.52669458 176759 1061078400 2003.08.17 00:00 4.90000000 5.28000000 4.86500000 5.34000000 5.31691465 0.52118636 142856 1061683200 2003.08.24 00:00 5.33500000 4.73100000 4.65000000 5.37000000 5.26111325 0.55344016 173033 1062288000 2003.08.31 00:00 4.70000000 4.77100000 4.55000000 4.83000000 5.21443580 0.56893500 117732 1062892800 2003.09.07 00:00 4.84000000 4.76600000 4.63500000 4.98000000 5.17172763 0.58567680 169802 1063497600 2003.09.14 00:00 4.65000000 4.48300000 4.42500000 4.76000000 5.10613452 0.62519050 171450 1064102400 2003.09.21 00:00 4.44000000 4.63000000 4.39000000 4.83500000 5.06078838 0.62795391 129542 1064707200 2003.09.28 00:00 4.63000000 4.76700000 4.56500000 4.98000000 5.03280853 0.59232384 208073 1065312000 2003.10.05 00:00 4.71000000 5.65200000 4.69000000 5.80000000 5.09177915 0.54558535 236669 1065916800 2003.10.12 00:00 5.57000000 5.03600000 5.02500000 5.72000000 5.08646685 0.48064439 188341 1066521600 2003.10.19 00:00 4.86000000 4.78600000 4.74000000 5.02000000 5.05785096 0.36293731 187181 1067126400 2003.10.26 00:00 4.85000000 4.89300000 4.64000000 4.94000000 5.04215087 0.33487615 152003 1067731200 2003.11.02 00:00 4.97500000 4.70600000 4.58500000 5.02000000 5.01013650 0.28781372 199418 1068336000 2003.11.09 00:00 4.72000000 5.11200000 4.60000000 5.22000000 5.01983778 0.28100966 178913 1068940800 2003.11.16 00:00 5.07100000 4.92100000 4.55000000 5.07500000 5.01042466 0.27439414 208060 1069545600 2003.11.23 00:00 4.90800000 4.92500000 4.82000000 5.11500000 5.00228898 0.26985499 72625 1070150400 2003.11.30 00:00 4.89900000 6.13500000 4.87000000 6.56000000 5.11016622 0.39927132 259589 1070755200 2003.12.07 00:00 6.21000000 7.22100000 6.15000000 7.55000000 5.31119801 0.65305339 194351 1071360000 2003.12.14 00:00 6.78000000 6.98200000 6.56000000 7.21500000 5.47032201 0.78884075 131576 1071964800 2003.12.21 00:00 6.85000000 6.37900000 5.94000000 6.85000000 5.55686277 0.83640982 89144 1072569600 2003.12.28 00:00 6.18900000 6.18900000 5.96000000 6.95000000 5.61706631 0.85252101 60585 1073174400 2004.01.04 00:00 6.32500000 7.28700000 6.32500000 7.82000000 5.77610762 0.97414996 115750 1073779200 2004.01.11 00:00 7.35500000 5.94000000 5.80000000 7.39000000 5.79171642 0.95142826 168910 1074384000 2004.01.18 00:00 6.08000000 6.05900000 5.60000000 6.49000000 5.81717200 0.93272835 102317 1074988800 2004.01.25 00:00 5.97500000 5.39700000 5.34000000 5.97500000 5.77715561 0.89765299 93574 1075593600 2004.02.01 00:00 5.45000000 5.35400000 5.25000000 5.79000000 5.73685508 0.84842934 133669 1076198400 2004.02.08 00:00 5.35800000 5.53600000 5.16000000 5.63000000 5.71772602 0.81127428 148896 1076803200 2004.02.15 00:00 5.41100000 5.19300000 5.12000000 5.42000000 5.66775212 0.79118918 99112 1077408000 2004.02.22 00:00 5.12100000 5.41600000 5.03000000 5.49000000 5.64377573 0.79371290 116608 1078012800 2004.02.29 00:00 5.35800000 5.44300000 5.20000000 5.60000000 5.62465423 0.78472991 172532 1078617600 2004.03.07 00:00 5.50000000 5.59600000 5.30500000 5.67600000 5.62192525 0.76241746 144641 1079222400 2004.03.14 00:00 5.62000000 5.58200000 5.56000000 5.77000000 5.61812285 0.74560294 124357 1079827200 2004.03.21 00:00 5.61000000 5.49600000 5.34000000 5.61000000 5.60649210 0.72085133 106574 1080432000 2004.03.28 00:00 5.50200000 5.81200000 5.44000000 5.99000000 5.62606428 0.70755313 184257 1081036800 2004.04.04 00:00 5.88000000 5.94100000 5.71100000 5.98000000 5.65605816 0.68231419 99585 1081641600 2004.04.11 00:00 5.91500000 5.61000000 5.60000000 6.03000000 5.65167167 0.66433795 176861 1082246400 2004.04.18 00:00 5.58000000 5.57100000 5.46000000 5.70000000 5.64398865 0.65868651 163555 1082851200 2004.04.25 00:00 5.86700000 5.86200000 5.67000000 6.01000000 5.66475164 0.55182378 150378 1083456000 2004.05.02 00:00 5.86200000 6.29400000 5.84000000 6.36000000 5.72468005 0.47454048 27643 1084060800 2004.05.09 00:00 6.30300000 6.40100000 6.12000000 6.53000000 5.78909148 0.47035469 175899 1084665600 2004.05.16 00:00 6.40100000 6.35300000 6.10000000 6.57000000 5.84279705 0.47966805 221725 1085270400 2004.05.23 00:00 6.41000000 6.44200000 6.37200000 6.80500000 5.89986400 0.39483525 153309 1085875200 2004.05.30 00:00 6.50400000 6.26100000 6.22000000 6.73000000 5.93425790 0.41436465 165750 1086480000 2004.06.06 00:00 6.23900000 6.17600000 5.96000000 6.27500000 5.95728096 0.42563120 169139 1087084800 2004.06.13 00:00 6.14000000 6.52000000 6.09800000 6.65000000 6.01087325 0.44319913 203737 1087689600 2004.06.20 00:00 6.49500000 6.39200000 6.29800000 6.62500000 6.04717104 0.43801201 112617 1088294400 2004.06.27 00:00 6.38000000 6.14800000 6.03000000 6.38000000 6.05677379 0.42629566 170071 1088899200 2004.07.04 00:00 6.21000000 6.14100000 6.07000000 6.46000000 6.06479534 0.38234562 146958 1089504000 2004.07.11 00:00 6.06700000 5.88700000 5.80500000 6.12500000 6.04786245 0.35311814 197714 1090108800 2004.07.18 00:00 5.83100000 6.13400000 5.77000000 6.22000000 6.05606602 0.32728468 167805 1090713600 2004.07.25 00:00 6.15000000 6.11200000 5.92500000 6.25000000 6.06139307 0.31098191 122720 1091318400 2004.08.01 00:00 6.04500000 5.58800000 5.57000000 6.04500000 6.01630802 0.31315325 158064 1091923200 2004.08.08 00:00 5.53000000 5.53300000 5.42000000 5.96000000 5.97027868 0.31976230 174580 1092528000 2004.08.15 00:00 5.52500000 5.55200000 5.33000000 5.64000000 5.93044262 0.34257116 140415 1093132800 2004.08.22 00:00 5.55000000 5.18000000 5.17000000 5.55000000 5.85897189 0.40209504 128991 1093737600 2004.08.29 00:00 5.21000000 4.67500000 4.62000000 5.26000000 5.74621266 0.51421489 164226 1094342400 2004.09.05 00:00 4.70000000 4.57000000 4.56000000 4.89500000 5.63419241 0.61768485 118158 1094947200 2004.09.12 00:00 4.73100000 5.10800000 4.52000000 5.27000000 5.58407885 0.64750686 192424 1095552000 2004.09.19 00:00 5.08100000 6.07000000 4.98100000 6.21000000 5.63035705 0.61828480 185722 1096156800 2004.09.26 00:00 5.95000000 6.77200000 5.90000000 7.23000000 5.73908495 0.61248039 165117 1096761600 2004.10.03 00:00 6.70500000 7.16300000 6.52000000 7.44000000 5.87469591 0.65319300 134890 1097366400 2004.10.10 00:00 7.12000000 6.70900000 6.42500000 7.19000000 5.95415344 0.66496191 161808 1097971200 2004.10.17 00:00 6.55000000 8.10500000 6.48300000 8.23000000 6.15899597 0.82522263 142376 1098576000 2004.10.24 00:00 8.93500000 8.72500000 8.52600000 9.50500000 6.40337731 1.03550137 128156 1099180800 2004.10.31 00:00 8.82500000 7.95400000 7.69000000 9.20000000 6.55105566 1.12518114 135683 1099785600 2004.11.07 00:00 7.95000000 7.17600000 7.12500000 7.96000000 6.61057417 1.14972918 189408 1100390400 2004.11.14 00:00 7.12000000 7.11500000 6.71000000 7.73000000 6.65861472 1.16394013 146464 1100995200 2004.11.21 00:00 7.95000000 8.56000000 7.45000000 8.70000000 6.83969903 1.27910858 58763 1101600000 2004.11.28 00:00 8.26000000 6.79600000 6.69000000 8.32500000 6.83553722 1.26010100 157313 1102204800 2004.12.05 00:00 7.05000000 6.84300000 6.49500000 7.13000000 6.83624796 1.25048203 149557 1102809600 2004.12.12 00:00 6.99300000 7.45700000 6.90000000 7.54000000 6.89536720 1.26104605 141667 1103414400 2004.12.19 00:00 7.14000000 6.66800000 6.62000000 7.20000000 6.87371318 1.22336484 91551 1104019200 2004.12.26 00:00 6.55000000 6.14900000 6.10000000 6.55000000 6.80469288 1.18713255 68497 1104624000 2005.01.02 00:00 5.94900000 6.00100000 5.71000000 6.10000000 6.72815070 1.16249225 114450 1105228800 2005.01.09 00:00 6.11100000 6.39500000 5.83000000 6.61000000 6.69642206 1.11334060 193158 1105833600 2005.01.16 00:00 6.55000000 6.24000000 6.08000000 6.80500000 6.65295330 1.02909384 152726 1106438400 2005.01.23 00:00 6.21000000 6.25900000 6.15000000 6.64000000 6.61543393 0.93316633 129213 1107043200 2005.01.30 00:00 6.20000000 6.09600000 6.07000000 6.48000000 6.56596404 0.89859495 163639 1107648000 2005.02.06 00:00 6.09500000 6.09300000 5.95000000 6.27000000 6.52091984 0.91881880 156707 1108252800 2005.02.13 00:00 6.03500000 5.90800000 5.85000000 6.23000000 6.46254652 0.95390158 180616 1108857600 2005.02.20 00:00 5.98500000 6.71500000 5.95400000 6.73000000 6.48658971 0.93177905 163727 1109462400 2005.02.27 00:00 6.75000000 6.74400000 6.55000000 6.81500000 6.51110498 0.92162118 164096 1110067200 2005.03.06 00:00 6.70000000 6.77200000 6.63000000 6.98000000 6.53595212 0.84283449 161134 1110672000 2005.03.13 00:00 6.72000000 7.27300000 6.72000000 7.38000000 6.60614716 0.68652050 163001 1111276800 2005.03.20 00:00 7.26800000 7.06200000 6.97000000 7.36400000 6.64956171 0.61903379 103777 1111881600 2005.03.27 00:00 7.15000000 7.74900000 7.06000000 7.85000000 6.75427012 0.64870180 137434 1112486400 2005.04.03 00:00 7.75000000 7.24200000 7.20000000 7.90400000 6.80072059 0.65471665 157515 1113091200 2005.04.10 00:00 7.20000000 6.99700000 6.89000000 7.39000000 6.81941386 0.53005029 185531 1113696000 2005.04.17 00:00 6.98000000 7.19500000 6.87500000 7.24500000 6.85518397 0.54617715 139218 1114300800 2005.04.24 00:00 7.35000000 6.58500000 6.55000000 7.43300000 6.82945217 0.54184735 140893 1114905600 2005.05.01 00:00 6.52000000 6.62100000 6.45000000 6.78000000 6.80959958 0.51853715 154939 1115510400 2005.05.08 00:00 6.58500000 6.53600000 6.43000000 6.84000000 6.78354248 0.51285842 149015 1116115200 2005.05.15 00:00 6.48000000 6.34300000 6.31000000 6.57000000 6.74158605 0.49236145 144169 1116720000 2005.05.22 00:00 6.33000000 6.37000000 6.13000000 6.51000000 6.70619690 0.46621926 119857 1117324800 2005.05.29 00:00 6.40000000 6.88000000 6.26000000 7.02000000 6.72274958 0.46372128 182379 1117929600 2005.06.05 00:00 6.95500000 6.93200000 6.88000000 7.43000000 6.74267819 0.45402302 214361 1118534400 2005.06.12 00:00 6.90500000 7.69000000 6.90000000 7.73000000 6.83289931 0.48875815 170315 1119139200 2005.06.19 00:00 7.77000000 7.41200000 7.34000000 7.91500000 6.88805176 0.47854004 129862 1120348800 2005.07.03 00:00 7.36000000 7.47200000 7.25000000 7.77100000 6.94366588 0.46199497 125164 1120953600 2005.07.10 00:00 7.33000000 7.84900000 7.26000000 8.29000000 7.02988818 0.44127685 182755 1121558400 2005.07.17 00:00 7.75000000 7.38400000 7.25000000 7.87900000 7.06361311 0.44210168 159271 1122163200 2005.07.24 00:00 7.35700000 7.88500000 7.18500000 7.90000000 7.14184043 0.47176143 113888 1122768000 2005.07.31 00:00 7.90000000 8.70000000 7.90000000 8.73000000 7.29023658 0.58244854 164647 1123372800 2005.08.07 00:00 8.76500000 9.58800000 8.50000000 9.91000000 7.50907119 0.79753750 182273 1123977600 2005.08.14 00:00 9.45800000 9.11100000 8.85000000 9.91000000 7.66163584 0.89592648 153770 1124582400 2005.08.21 00:00 9.19000000 9.82000000 9.03200000 10.12800000 7.86719433 1.06365163 126560 1125187200 2005.08.28 00:00 11.30000000 11.69100000 10.65000000 12.30000000 8.23136630 1.43479735 178501 1125792000 2005.09.04 00:00 11.82400000 11.26300000 10.90000000 11.90000000 8.52009332 1.63658137 107584 1126396800 2005.09.11 00:00 11.15600000 11.14400000 10.60800000 11.50000000 8.76998920 1.78195671 140423 1127001600 2005.09.18 00:00 11.62000000 12.32400000 11.52000000 13.42000000 9.10846641 1.97456012 153288 1127606400 2005.09.25 00:00 12.42000000 13.92100000 12.20000000 14.59000000 9.56680295 2.28603036 112317 1128211200 2005.10.02 00:00 13.80200000 13.22600000 13.13500000 14.75000000 9.91529790 2.41824618 108999 1128816000 2005.10.09 00:00 13.14900000 13.21900000 12.70000000 13.69900000 10.22993620 2.47379264 136384 1129420800 2005.10.16 00:00 13.55100000 12.87200000 12.68000000 14.02000000 10.48156132 2.44821633 126773 1130025600 2005.10.23 00:00 12.66000000 13.05000000 12.59300000 14.63400000 10.72617453 2.43064256 111879 1130630400 2005.10.30 00:00 12.90000000 11.41500000 11.20000000 12.90000000 10.79177696 2.29464217 143030 1131235200 2005.11.06 00:00 11.14200000 11.71200000 11.00000000 12.06000000 10.87941725 2.20821727 148401 1131840000 2005.11.13 00:00 11.51000000 11.41400000 11.32000000 12.69500000 10.93032989 2.07480792 142966 1132444800 2005.11.20 00:00 11.33500000 11.62000000 11.12000000 11.86000000 10.99601276 1.93157239 84192 1133049600 2005.11.27 00:00 12.15000000 13.92000000 11.21000000 13.95000000 11.27448773 1.89514991 144037 1133654400 2005.12.04 00:00 13.90100000 14.30000000 13.30000000 15.52000000 11.56263176 1.78390135 176297 1134259200 2005.12.11 00:00 14.40000000 13.63300000 13.28000000 15.78000000 11.75980969 1.62090604 165795 1134864000 2005.12.18 00:00 13.56500000 12.28300000 11.95000000 14.49000000 11.80963733 1.46418711 108930 1135468800 2005.12.25 00:00 11.88000000 11.22500000 10.88000000 11.90000000 11.75395759 1.39859241 70839 1136073600 2006.01.01 00:00 10.70000000 9.63200000 9.39000000 11.00000000 11.55186639 1.43061943 79558 1136678400 2006.01.08 00:00 9.52500000 8.79100000 8.74000000 9.66100000 11.28892673 1.62862979 131568 1137283200 2006.01.15 00:00 8.79500000 9.28000000 8.46000000 9.44000000 11.09760038 1.77750089 113452 1137888000 2006.01.22 00:00 9.00000000 8.54000000 8.02000000 9.09500000 10.85401939 1.98085091 110276 1138492800 2006.01.29 00:00 8.80000000 8.61300000 8.17000000 9.82000000 10.64058897 2.14440491 168713 1139097600 2006.02.05 00:00 8.64000000 7.31600000 7.25000000 8.74500000 10.32396145 2.37767382 159423 1139702400 2006.02.12 00:00 7.41000000 7.18200000 6.97500000 7.54000000 10.02472703 2.46802868 134698 1140307200 2006.02.19 00:00 7.34000000 7.36000000 7.11000000 8.00700000 9.77094350 2.53508416 95576 1140912000 2006.02.26 00:00 7.10000000 6.79000000 6.54000000 7.18000000 9.48704412 2.60729134 141764 1141516800 2006.03.05 00:00 6.70000000 6.64600000 6.45000000 6.81000000 9.21646849 2.66593550 114762 1142121600 2006.03.12 00:00 6.72000000 7.05300000 6.69000000 7.37000000 9.01042387 2.63543399 131900 1142726400 2006.03.19 00:00 7.01000000 7.29000000 6.70700000 7.49000000 8.84657398 2.65839381 126185 1143331200 2006.03.26 00:00 7.47000000 7.21000000 7.12000000 7.56200000 8.69070979 2.64951988 85984 1143936000 2006.04.02 00:00 7.20000000 6.74300000 6.72000000 7.63000000 8.50521362 2.66245013 159615 1144540800 2006.04.09 00:00 6.72600000 7.14000000 6.65000000 7.15000000 8.37519327 2.61813277 128562 1145750400 2006.04.23 00:00 8.26600000 6.55500000 6.49000000 8.30000000 8.20184153 2.37032627 144935 1146355200 2006.04.30 00:00 6.53300000 6.77500000 6.50000000 7.13300000 8.06595186 1.97655803 136436 1146960000 2006.05.07 00:00 6.79500000 6.28000000 6.22500000 7.03400000 7.89586121 1.58149078 155297 1147564800 2006.05.14 00:00 6.18500000 5.96200000 5.85000000 6.41900000 7.71168395 1.28753569 133205 1148169600 2006.05.21 00:00 6.01500000 6.15400000 5.92000000 6.53000000 7.56333310 1.03981821 138297 1148774400 2006.05.28 00:00 6.25000000 6.62300000 6.02000000 6.74000000 7.47377757 0.92580821 117677 1149379200 2006.06.04 00:00 6.75000000 6.17200000 5.94000000 6.82000000 7.34979875 0.87969901 162894 1149984000 2006.06.11 00:00 6.20900000 7.18500000 6.11000000 7.33000000 7.33410363 0.75997727 183255 1150588800 2006.06.18 00:00 7.03000000 6.22600000 6.16000000 7.10000000 7.22856995 0.69145635 139174 1151193600 2006.06.25 00:00 6.32900000 6.10400000 5.94000000 6.42000000 7.12146805 0.59326686 105745 1151798400 2006.07.02 00:00 6.09000000 5.52300000 5.47000000 6.10000000 6.96923300 0.59753242 52010 1152403200 2006.07.09 00:00 5.50000000 6.34700000 5.39000000 6.46000000 6.90997271 0.57853959 142367 1153008000 2006.07.16 00:00 6.34000000 6.13900000 5.52000000 6.34000000 6.83654674 0.55337241 178388 1153612800 2006.07.23 00:00 6.16000000 7.18400000 6.12100000 7.38000000 6.86963753 0.57548143 128153 1154217600 2006.07.30 00:00 7.24000000 7.24600000 7.12000000 8.61900000 6.90548157 0.59723884 165981 1154822400 2006.08.06 00:00 7.03000000 7.26900000 6.76000000 7.94000000 6.94010238 0.61977768 197536 1155427200 2006.08.13 00:00 7.18900000 6.80400000 6.45000000 7.18900000 6.92714024 0.60812410 123517 1156032000 2006.08.20 00:00 6.61900000 7.39000000 6.45000000 7.71000000 6.97122213 0.63882751 111201 1156636800 2006.08.27 00:00 6.98900000 5.87700000 5.77000000 6.98900000 6.86701049 0.62286519 189174 1157241600 2006.09.03 00:00 5.88000000 5.66000000 5.61000000 6.13000000 6.75205711 0.61634377 160954 1157846400 2006.09.10 00:00 5.58000000 5.01000000 4.65000000 5.86000000 6.58614691 0.66273773 209154 1158451200 2006.09.17 00:00 4.92700000 5.88100000 4.59300000 6.20500000 6.51899006 0.65979821 142466 1159056000 2006.09.24 00:00 5.89400000 5.68000000 5.27400000 5.94000000 6.43908625 0.66524073 132880 1159660800 2006.10.01 00:00 5.60600000 6.42700000 5.46000000 6.52000000 6.43793518 0.65647300 153727 1160265600 2006.10.08 00:00 6.50000000 5.65900000 5.58300000 6.80000000 6.36375087 0.66731761 228891 1160870400 2006.10.15 00:00 5.75000000 7.24100000 5.72500000 7.30000000 6.44729841 0.69964846 223790 1161475200 2006.10.22 00:00 7.25700000 7.82700000 6.81000000 8.50000000 6.57869856 0.77567473 111543 1162080000 2006.10.29 00:00 7.64900000 7.88400000 7.06000000 8.10000000 6.70301298 0.84334748 216737 1162684800 2006.11.05 00:00 7.66000000 7.79400000 7.27800000 8.26000000 6.80691651 0.89583745 231218 1163289600 2006.11.12 00:00 7.85000000 8.18000000 7.59000000 8.25000000 6.93768637 0.96433450 225529 1163894400 2006.11.19 00:00 8.09900000 7.71800000 7.68000000 8.18600000 7.01200195 0.94452360 125804 1164499200 2006.11.26 00:00 8.34500000 8.42200000 8.17100000 9.05000000 7.14628748 1.01342917 183220 1165104000 2006.12.03 00:00 8.25000000 7.56100000 7.50000000 8.28900000 7.18578391 1.00154954 259914 1165708800 2006.12.10 00:00 7.46000000 7.43500000 7.21600000 7.91500000 7.20951878 1.00898254 251834 1166313600 2006.12.17 00:00 7.29000000 6.81000000 6.60000000 7.29000000 7.17146937 1.00292898 185480 1166918400 2006.12.24 00:00 6.92000000 6.30500000 6.00000000 6.95800000 7.08894848 1.00067259 90638 1167523200 2006.12.31 00:00 6.20500000 6.24400000 6.03000000 6.45000000 7.00847719 1.00052068 113427 1168128000 2007.01.07 00:00 6.37700000 6.62200000 6.20000000 6.80700000 6.97166984 0.99403823 273572 1168732800 2007.01.14 00:00 6.58000000 6.95000000 6.15000000 6.98000000 6.96960605 0.96321670 210784 1169337600 2007.01.21 00:00 7.18000000 7.21700000 6.82800000 7.66200000 6.99316738 0.92026387 249526 1169942400 2007.01.28 00:00 7.17500000 7.47000000 6.87100000 7.96600000 7.03858001 0.81056887 323413 1170547200 2007.02.04 00:00 7.73000000 7.78000000 7.45900000 8.03500000 7.10919143 0.77792198 334194 1171152000 2007.02.11 00:00 7.66000000 7.47700000 7.05000000 7.67000000 7.14422082 0.70786932 318959 1171756800 2007.02.18 00:00 7.42000000 7.76500000 7.23000000 7.84000000 7.20334265 0.69106311 186245 1172361600 2007.02.25 00:00 7.81200000 7.16000000 7.10000000 7.93000000 7.19921478 0.59999672 227021 1172966400 2007.03.04 00:00 7.23300000 7.08200000 7.02200000 7.55000000 7.18805146 0.60404607 211927 1173571200 2007.03.11 00:00 7.03500000 6.94500000 6.86000000 7.16600000 7.16490371 0.59584525 210152 1174176000 2007.03.18 00:00 6.90000000 7.35300000 6.81200000 7.48200000 7.18281764 0.57088247 172708 1174780800 2007.03.25 00:00 7.39900000 7.71200000 7.32900000 7.83000000 7.23321596 0.55759431 180991 1175385600 2007.04.01 00:00 7.76800000 7.62500000 7.37800000 7.79100000 7.27052872 0.52102721 162294 1175990400 2007.04.08 00:00 7.60500000 7.79300000 7.53100000 8.01000000 7.32028789 0.52536000 316809 1176595200 2007.04.15 00:00 7.72500000 7.35000000 7.25000000 7.74000000 7.32311762 0.46460944 244406 1177200000 2007.04.22 00:00 7.42300000 7.83900000 7.39600000 7.89700000 7.37224927 0.48606813 146039 1177804800 2007.04.29 00:00 7.84900000 7.88000000 7.50800000 8.10500000 7.42060649 0.51116029 271352 1178409600 2007.05.06 00:00 7.85000000 7.90000000 7.59000000 7.96100000 7.46626301 0.51486882 278242 1179014400 2007.05.13 00:00 7.94200000 7.92300000 7.76000000 8.23000000 7.50976177 0.46408207 257929 1179619200 2007.05.20 00:00 7.87600000 7.77200000 7.65800000 7.98000000 7.53473684 0.37520110 193657 1180224000 2007.05.27 00:00 7.74500000 7.89500000 7.62000000 8.00000000 7.56904762 0.32576839 202755 1180828800 2007.06.03 00:00 7.92000000 7.66000000 7.65000000 8.21000000 7.57770975 0.29540597 304206 1181433600 2007.06.10 00:00 7.65000000 7.91000000 7.56000000 8.01600000 7.60935644 0.29146135 304971 1182038400 2007.06.17 00:00 7.90900000 7.25500000 7.18000000 7.91800000 7.57560821 0.30169693 262568 1182643200 2007.06.24 00:00 7.17400000 6.78000000 6.55100000 7.17400000 7.49983600 0.35073975 227867 1183248000 2007.07.01 00:00 6.72000000 6.44400000 6.36000000 6.83900000 7.39928019 0.43509611 206355 1183852800 2007.07.08 00:00 6.44400000 6.69000000 6.30100000 6.84900000 7.33172969 0.46794679 298094 1184457600 2007.07.15 00:00 6.52700000 6.38500000 6.22600000 6.75000000 7.24156496 0.53338120 251191 1185062400 2007.07.22 00:00 6.27900000 6.25000000 5.85500000 6.29500000 7.14713020 0.60430920 178817 1185667200 2007.07.29 00:00 6.24000000 6.15700000 6.03100000 6.68400000 7.05283209 0.67475236 274338 1186272000 2007.08.05 00:00 6.16200000 6.87400000 5.90600000 6.95800000 7.03580046 0.67915703 314258 1186876800 2007.08.12 00:00 6.88300000 6.98100000 6.54600000 7.19200000 7.03058137 0.66407430 408658 1187481600 2007.08.19 00:00 6.63500000 5.65100000 5.51900000 6.63500000 6.89919267 0.75646862 264522 1188086400 2007.08.26 00:00 5.57100000 5.44200000 5.41400000 5.91500000 6.76041241 0.83672947 192188 1188691200 2007.09.02 00:00 5.44000000 5.51000000 5.25900000 6.01900000 6.64132552 0.90697657 262072 1189296000 2007.09.09 00:00 5.34800000 6.41500000 5.24900000 6.49800000 6.61977071 0.87439995 366489 1189900800 2007.09.16 00:00 6.39500000 6.05000000 5.72500000 6.73000000 6.56550683 0.85064616 384784 1190505600 2007.09.23 00:00 6.01900000 6.86200000 5.91600000 7.14200000 6.59374427 0.79346975 258276 1191110400 2007.09.30 00:00 6.86000000 7.02700000 6.75300000 7.50500000 6.63500672 0.73724237 272989 1191715200 2007.10.07 00:00 7.02700000 6.97400000 6.74500000 7.18600000 6.66729180 0.69571849 395326 1192320000 2007.10.14 00:00 7.08700000 7.04000000 7.02700000 7.61600000 6.70278782 0.64836437 332711 1192924800 2007.10.21 00:00 7.05300000 7.18000000 6.64300000 7.22700000 6.74823660 0.63080738 301605 1193529600 2007.10.28 00:00 7.84200000 8.35100000 7.79000000 8.71200000 6.90088073 0.72289474 293046 1194134400 2007.11.04 00:00 8.34000000 7.91500000 7.50400000 8.37500000 6.99746352 0.79103155 302474 1194739200 2007.11.11 00:00 7.85500000 8.04800000 7.65000000 8.12700000 7.09751461 0.86349279 279791 1195344000 2007.11.18 00:00 8.04500000 7.70000000 7.42000000 8.13000000 7.15489417 0.88470764 183355 1195948800 2007.11.25 00:00 7.84800000 7.32000000 7.27600000 7.97000000 7.17061854 0.88570025 211468 1196553600 2007.12.02 00:00 7.20900000 7.10100000 7.03800000 7.44500000 7.16398820 0.86575921 258352 1197158400 2007.12.09 00:00 7.04500000 6.99200000 6.95000000 7.52900000 7.14760837 0.83677826 369450 1197763200 2007.12.16 00:00 6.99200000 7.23000000 6.91400000 7.25000000 7.15545519 0.80925844 265926 1198368000 2007.12.23 00:00 7.07900000 7.34300000 6.95000000 7.41000000 7.17331660 0.81247752 121228 1198972800 2007.12.30 00:00 7.34900000 7.85100000 7.28300000 7.98000000 7.23785788 0.84128354 205572 1199577600 2008.01.06 00:00 7.80300000 8.17500000 7.70100000 8.41000000 7.32710951 0.80848202 297580 1200182400 2008.01.13 00:00 8.40100000 7.98800000 7.91800000 8.48100000 7.39005146 0.71485344 301880 1200787200 2008.01.20 00:00 7.94000000 7.98800000 7.57000000 8.00600000 7.44699894 0.59735706 190712 1201392000 2008.01.27 00:00 7.96000000 7.71900000 7.69100000 8.12200000 7.47290380 0.55513726 257129 1201996800 2008.02.03 00:00 7.62500000 8.25000000 7.58000000 8.33000000 7.54691297 0.48042127 325176 1202601600 2008.02.10 00:00 8.40500000 8.69700000 8.33600000 8.84700000 7.65644506 0.51392094 446038 1203206400 2008.02.17 00:00 8.75500000 9.23900000 8.73400000 9.23900000 7.80716458 0.60209773 339456 1203811200 2008.02.24 00:00 9.33500000 9.39500000 8.98100000 9.49800000 7.95838700 0.67519896 363894 1204416000 2008.03.02 00:00 9.38700000 9.81700000 9.25400000 10.00400000 8.13539776 0.77314443 378599 1205020800 2008.03.09 00:00 9.84000000 9.80000000 9.62700000 10.29400000 8.29393131 0.84406470 378575 1205625600 2008.03.16 00:00 10.00200000 9.14000000 8.66400000 10.10300000 8.37450928 0.87866789 350239 1206230400 2008.03.23 00:00 9.12000000 9.82400000 9.00800000 9.85000000 8.51255602 0.95470760 328749 1206835200 2008.03.30 00:00 9.83600000 9.29000000 9.29000000 10.21000000 8.58659830 0.98055864 395643 1207440000 2008.04.06 00:00 9.34300000 9.88500000 9.34300000 10.31400000 8.71025560 1.02713901 433584 1208044800 2008.04.13 00:00 9.92000000 10.65000000 9.81600000 10.65800000 8.89499317 1.10202537 385132 1208649600 2008.04.20 00:00 10.62400000 11.02000000 10.41500000 11.05000000 9.09737477 1.16309945 385714 1209254400 2008.04.27 00:00 11.17000000 10.78200000 10.48000000 11.46500000 9.25781527 1.15270269 323586 1209859200 2008.05.04 00:00 10.84300000 11.60500000 10.78100000 11.60800000 9.48135667 1.21002741 364534 1210464000 2008.05.11 00:00 11.64400000 11.09500000 11.01000000 11.79400000 9.63503699 1.18790838 440031 1211068800 2008.05.18 00:00 11.15800000 11.94200000 10.85700000 11.95000000 9.85474775 1.25504835 507661 1211673600 2008.05.25 00:00 11.95000000 11.78200000 11.43000000 12.11800000 10.03829558 1.29431832 294280 1212278400 2008.06.01 00:00 11.79100000 12.67200000 11.63300000 12.82300000 10.28912458 1.37082882 413374 1212883200 2008.06.08 00:00 12.69000000 12.61500000 12.36700000 12.88800000 10.51063652 1.39515136 450752 1213488000 2008.06.15 00:00 12.63700000 12.99700000 12.58000000 13.35000000 10.74743304 1.38391724 411933 1214092800 2008.06.22 00:00 13.14000000 13.24200000 12.62800000 13.42800000 10.98501085 1.39932752 380913 1214697600 2008.06.29 00:00 13.26000000 13.57200000 13.20700000 13.69400000 11.23139077 1.44060483 349514 1215302400 2008.07.06 00:00 13.50000000 11.82000000 11.81200000 13.57200000 11.28744879 1.38085491 534154 1215907200 2008.07.13 00:00 11.95500000 10.66000000 10.46400000 12.13700000 11.22769176 1.31975422 541417 1216512000 2008.07.20 00:00 10.63200000 9.06000000 8.88300000 10.79300000 11.02124493 1.37734779 523561 1217116800 2008.07.27 00:00 9.19600000 9.41000000 8.81000000 9.46000000 10.86779303 1.41998244 357725 1217721600 2008.08.03 00:00 9.45100000 8.30800000 8.19000000 9.60000000 10.62400322 1.54045387 465098 1218326400 2008.08.10 00:00 8.36000000 8.07500000 7.96000000 8.73600000 10.38124101 1.70852538 477401 1218931200 2008.08.17 00:00 7.92800000 7.82000000 7.76800000 8.38800000 10.13731329 1.87744028 367759 1219536000 2008.08.24 00:00 7.79400000 8.00400000 7.61700000 8.88000000 9.93414060 2.02056622 475926 1220140800 2008.08.31 00:00 8.09300000 7.45500000 7.02300000 8.13000000 9.69803197 2.18638063 353332 1220745600 2008.09.07 00:00 7.60000000 7.43700000 7.12000000 7.70500000 9.48269559 2.31254199 405053 1221350400 2008.09.14 00:00 7.37200000 7.49400000 7.07100000 8.32000000 9.29329601 2.41388149 487793 1221955200 2008.09.21 00:00 7.45100000 7.65000000 7.36100000 8.16000000 9.13679163 2.44724686 342271 1222560000 2008.09.28 00:00 7.62800000 7.37000000 7.14000000 7.93800000 8.96852576 2.50236446 319882 1223164800 2008.10.05 00:00 7.34800000 6.62500000 6.51000000 7.34800000 8.74533283 2.54405358 334289 1223769600 2008.10.12 00:00 6.53500000 6.82500000 6.43600000 6.97500000 8.56244399 2.54730349 300084 1224374400 2008.10.19 00:00 6.85400000 6.19600000 6.15000000 7.08700000 8.33706837 2.49634633 318870 1224979200 2008.10.26 00:00 6.13300000 6.71000000 5.99000000 6.90000000 8.18210948 2.37231377 274120 1225584000 2008.11.02 00:00 6.69300000 6.78500000 6.51200000 7.36000000 8.04905143 2.16229102 325885 1226188800 2008.11.09 00:00 7.13000000 6.31500000 6.05400000 7.30800000 7.88390368 1.88358443 377380 1226793600 2008.11.16 00:00 6.36100000 6.51000000 6.20100000 6.82500000 7.75305571 1.42359920 312506 1227398400 2008.11.23 00:00 6.72000000 6.46000000 6.25500000 6.97800000 7.62990755 1.11824296 220781 1228003200 2008.11.30 00:00 6.55000000 5.73500000 5.71200000 6.68500000 7.44944016 0.94277506 269048 1228608000 2008.12.07 00:00 5.70800000 5.54100000 5.45800000 5.79200000 7.26768395 0.92759025 341687 1229212800 2008.12.14 00:00 5.59400000 5.34300000 5.26700000 5.85600000 7.08438072 0.85266306 257724 1229817600 2008.12.21 00:00 5.27000000 5.89000000 5.21000000 5.94000000 6.97063018 0.82126222 178102 1230422400 2008.12.28 00:00 5.90000000 6.00100000 5.47700000 6.18000000 6.87828444 0.78776692 98489 1231027200 2009.01.04 00:00 5.93000000 5.54400000 5.42300000 6.24000000 6.75120974 0.78056095 264474 1231632000 2009.01.11 00:00 5.54700000 4.77200000 4.74200000 5.63400000 6.56271357 0.80137086 291744 1232236800 2009.01.18 00:00 4.72900000 4.50900000 4.43200000 4.85900000 6.36712180 0.86204834 193282 1232841600 2009.01.25 00:00 4.44000000 4.40800000 4.35500000 4.66100000 6.18053877 0.90866900 256235 1233446400 2009.02.01 00:00 4.31000000 4.82900000 4.28000000 4.83700000 6.05182079 0.89502850 342159 1234051200 2009.02.08 00:00 4.77000000 4.45200000 4.38000000 4.88000000 5.89945691 0.87195775 424563 1234656000 2009.02.15 00:00 4.28500000 4.00600000 3.92100000 4.32200000 5.71912768 0.88443050 273782 1235260800 2009.02.22 00:00 4.07500000 4.19000000 3.91600000 4.29600000 5.57349647 0.91123674 292030 1235865600 2009.03.01 00:00 4.27400000 3.92000000 3.91600000 4.38000000 5.41602062 0.92775224 401230 1236470400 2009.03.08 00:00 3.88200000 3.90500000 3.75900000 4.04000000 5.27211389 0.96398313 340216 1237075200 2009.03.15 00:00 3.91400000 4.23900000 3.67200000 4.42400000 5.17372209 0.93187332 369124 1237680000 2009.03.22 00:00 4.19000000 3.76200000 3.72400000 4.37900000 5.03927237 0.90224068 315020 1238284800 2009.03.29 00:00 3.76000000 3.80400000 3.62900000 3.95000000 4.92162738 0.88764432 286798 1238889600 2009.04.05 00:00 3.80100000 3.61100000 3.53100000 3.86000000 4.79680573 0.84817568 187469 1239494400 2009.04.12 00:00 3.62500000 3.72900000 3.50400000 3.78600000 4.69510994 0.78124728 311281 1240099200 2009.04.19 00:00 3.71000000 3.29700000 3.26000000 3.75700000 4.56195662 0.78516422 281327 1240704000 2009.04.26 00:00 3.26800000 3.51500000 3.15500000 3.59100000 4.46224646 0.77348243 264914 1241308800 2009.05.03 00:00 3.54400000 4.31100000 3.46900000 4.36000000 4.44784204 0.74643522 428028 1241913600 2009.05.10 00:00 4.34000000 4.09800000 4.08300000 4.57500000 4.41452375 0.66850138 518115 1242518400 2009.05.17 00:00 4.03700000 3.50800000 3.47800000 4.23900000 4.32818815 0.56463598 432068 1243123200 2009.05.24 00:00 3.48000000 3.89000000 3.38800000 4.10400000 4.28645595 0.48166860 334700 1243728000 2009.05.31 00:00 3.86900000 3.88600000 3.55000000 4.28400000 4.24831729 0.45534611 547108 1244332800 2009.06.07 00:00 3.87000000 3.88900000 3.65600000 4.06700000 4.21409659 0.43818222 619589 1244937600 2009.06.14 00:00 3.85900000 4.06400000 3.82500000 4.38700000 4.19980168 0.42868199 631261 1245542400 2009.06.21 00:00 4.04000000 4.11900000 3.71700000 4.13800000 4.19210628 0.39986905 404306 1246147200 2009.06.28 00:00 4.04900000 3.60000000 3.59300000 4.09000000 4.13571521 0.37493759 389280 1246752000 2009.07.05 00:00 3.61500000 3.36500000 3.33700000 3.61700000 4.06231376 0.36151567 446002 1247356800 2009.07.12 00:00 3.33700000 3.69000000 3.22500000 3.78500000 4.02685530 0.34667038 544696 1247961600 2009.07.19 00:00 3.70000000 3.68000000 3.51600000 3.90400000 3.99382147 0.33407003 519723 1248566400 2009.07.26 00:00 3.66600000 3.64900000 3.45400000 3.76900000 3.96098133 0.32332049 393721 1249171200 2009.08.02 00:00 3.63200000 3.66900000 3.59600000 4.16200000 3.93317358 0.30716722 539703 1249776000 2009.08.09 00:00 3.70300000 3.23800000 3.22400000 3.76800000 3.86696657 0.30758703 583133 1250380800 2009.08.16 00:00 3.18400000 2.80400000 2.77600000 3.28100000 3.76573166 0.35131373 570032 1250985600 2009.08.23 00:00 2.79000000 3.01800000 2.72600000 3.31000000 3.69451912 0.37269668 441781 1251590400 2009.08.30 00:00 3.00300000 2.72800000 2.40900000 3.08400000 3.60246968 0.42046314 499091 1252195200 2009.09.06 00:00 2.74100000 2.98000000 2.62300000 3.42400000 3.54318686 0.43925638 708991 1252800000 2009.09.13 00:00 2.95600000 3.77800000 2.91100000 3.90000000 3.56555001 0.44011690 989984 1253404800 2009.09.20 00:00 3.61000000 3.96000000 3.50000000 4.03000000 3.60311668 0.41710236 1933 1254009600 2009.09.27 00:00 3.94000000 4.71000000 3.66000000 4.96000000 3.70853414 0.48206482 2703 1254614400 2009.10.04 00:00 4.73000000 4.77000000 4.67000000 5.11000000 3.80962612 0.55121897 2621 1255219200 2009.10.11 00:00 4.78000000 4.78000000 4.35000000 4.96000000 3.90204268 0.61312306 2291 1255824000 2009.10.18 00:00 4.77000000 4.78000000 4.67000000 5.31000000 3.98565767 0.66678262 2645 1256428800 2009.10.25 00:00 4.76000000 5.02000000 4.24000000 5.26000000 4.08416646 0.73481078 1924 1257033600 2009.11.01 00:00 5.01000000 4.60000000 4.55000000 5.10000000 4.13329346 0.76089198 1623 1257638400 2009.11.08 00:00 4.62000000 4.47000000 4.43000000 4.68000000 4.16536075 0.77645697 590 1258243200 2009.11.15 00:00 4.52000000 4.43000000 4.16000000 4.57000000 4.19056449 0.77724961 898 1258848000 2009.11.22 00:00 4.51000000 5.16000000 4.36000000 5.28000000 4.28289168 0.81334880 1774 1272153600 2010.04.25 00:00 4.24000000 3.98000000 3.96000000 4.38000000 4.25404486 0.79601946 3382 1272758400 2010.05.02 00:00 3.92000000 3.90000000 3.86000000 4.08000000 4.22032630 0.78030285 24604 1273363200 2010.05.09 00:00 4.03000000 4.36400000 4.00000000 4.41100000 4.23400951 0.77346119 31092 1273968000 2010.05.16 00:00 4.34000000 4.09100000 4.05100000 4.49100000 4.22038955 0.76107831 39372 1274572800 2010.05.23 00:00 4.03400000 4.28100000 3.98000000 4.29800000 4.22616198 0.72955052 29053 1275177600 2010.05.30 00:00 4.34900000 4.67100000 4.20900000 4.67700000 4.26852750 0.66560268 34161 1275782400 2010.06.06 00:00 4.86900000 4.63900000 4.62700000 4.99300000 4.30381060 0.60860321 49218 1276387200 2010.06.13 00:00 4.80000000 5.01600000 4.78000000 5.19300000 4.37163816 0.51046464 57541 1276992000 2010.06.20 00:00 5.02800000 4.85800000 4.69200000 5.18000000 4.41795834 0.40574340 55641 1277596800 2010.06.27 00:00 4.74800000 4.67300000 4.47700000 4.92200000 4.44224802 0.37577459 54836 1278201600 2010.07.04 00:00 4.65000000 4.41800000 4.34000000 4.89900000 4.43993868 0.36090427 47407 1278806400 2010.07.11 00:00 4.39200000 4.54300000 4.28800000 4.65800000 4.44975405 0.35303863 55451 1279411200 2010.07.18 00:00 4.54200000 4.55800000 4.45300000 4.70200000 4.46006318 0.34335763 45731 1280016000 2010.07.25 00:00 4.53900000 4.91400000 4.51200000 4.93500000 4.50329526 0.33998504 45864 1280620800 2010.08.01 00:00 4.90500000 4.46800000 4.45600000 5.00600000 4.49993381 0.33491384 53961 1281225600 2010.08.08 00:00 4.42500000 4.31000000 4.20000000 4.51100000 4.48184487 0.31843279 31086 1281830400 2010.08.15 00:00 4.30000000 4.13000000 4.10000000 4.35000000 4.44833584 0.32986136 4859 1282435200 2010.08.22 00:00 4.12000000 3.72000000 3.61000000 4.12000000 4.37897052 0.37578086 4382 1283040000 2010.08.29 00:00 3.71000000 3.90000000 3.69000000 3.94000000 4.33335428 0.39907481 6487 1283644800 2010.09.05 00:00 3.93000000 3.87000000 3.70000000 3.93000000 4.28922530 0.37494855 4675 1284249600 2010.09.12 00:00 3.86000000 3.99000000 3.80000000 4.13000000 4.26072765 0.38138301 6711 1284854400 2010.09.19 00:00 3.98000000 3.91000000 3.80000000 4.12000000 4.22732502 0.39148323 5300 1285459200 2010.09.26 00:00 3.87000000 3.79000000 3.73000000 4.00000000 4.18567502 0.41569228 4319 1286064000 2010.10.03 00:00 3.80000000 3.63000000 3.58000000 3.88000000 4.13275359 0.45190843 5312 1286668800 2010.10.10 00:00 3.65000000 3.52000000 3.52000000 3.77000000 4.07439610 0.49200306 5686 1287273600 2010.10.17 00:00 3.50000000 3.33000000 3.29000000 3.61000000 4.00350124 0.52548800 5148 1287878400 2010.10.24 00:00 3.29000000 4.06000000 3.21000000 4.07000000 4.00888207 0.50421180 6359 1288483200 2010.10.31 00:00 4.03000000 3.94000000 3.74000000 4.18000000 4.00232187 0.45314456 7421 1289088000 2010.11.07 00:00 3.95000000 3.80000000 3.79000000 4.24000000 3.98305312 0.41701255 7847 1289692800 2010.11.14 00:00 3.79000000 4.17000000 3.71000000 4.17000000 4.00085759 0.38707921 7440 1290297600 2010.11.21 00:00 4.12000000 4.39000000 4.11000000 4.41000000 4.03791877 0.38294091 4062 1290902400 2010.11.28 00:00 4.38000000 4.31000000 4.12000000 4.48000000 4.06383127 0.37200351 8262 1291507200 2010.12.05 00:00 4.33000000 4.41000000 4.33000000 4.63000000 4.09679972 0.36825404 7298 1292112000 2010.12.12 00:00 4.42000000 4.06000000 3.95000000 4.54000000 4.09329498 0.31862104 6123 1292716800 2010.12.19 00:00 4.04000000 4.04000000 3.98000000 4.24000000 4.08821927 0.30553957 4016 1293321600 2010.12.26 00:00 4.06000000 4.37000000 3.99000000 4.45000000 4.11505553 0.31951751 4409 1293926400 2011.01.02 00:00 4.54000000 4.42000000 4.34000000 4.70000000 4.14409786 0.33960391 7779 1294531200 2011.01.09 00:00 4.43000000 4.46000000 4.32000000 4.55000000 4.17418378 0.34610719 6723 1295136000 2011.01.16 00:00 4.51000000 4.71000000 4.38000000 4.77000000 4.22521390 0.38045507 5509 1295740800 2011.01.23 00:00 4.80000000 4.33000000 4.25000000 4.81000000 4.23519352 0.37675490 5108 1296345600 2011.01.30 00:00 4.29000000 4.30000000 4.21000000 4.49000000 4.24136557 0.37534791 5977 1296950400 2011.02.06 00:00 4.28000000 3.89000000 3.89000000 4.30000000 4.20790218 0.36468232 4436 1297555200 2011.02.13 00:00 3.88000000 3.87000000 3.82000000 3.99000000 4.17572102 0.35226830 3405 1298160000 2011.02.20 00:00 3.88000000 4.02000000 3.71000000 4.04000000 4.16089045 0.33012426 3059 1298764800 2011.02.27 00:00 4.01000000 3.80000000 3.73000000 4.09000000 4.12651993 0.30706669 4578 1299369600 2011.03.06 00:00 3.92000000 3.89000000 3.79000000 3.96000000 4.10399422 0.25975117 3848 1299974400 2011.03.13 00:00 3.85000000 4.15000000 3.79000000 4.19000000 4.10837572 0.25874926 6037 1300579200 2011.03.20 00:00 4.17000000 4.42000000 4.11000000 4.42000000 4.13805423 0.25767287 5648 1301184000 2011.03.27 00:00 4.41000000 4.33000000 4.19000000 4.47000000 4.15633478 0.24489032 5561 1301788800 2011.04.03 00:00 4.28000000 4.03000000 4.01000000 4.36000000 4.14430289 0.24939148 4936 1302393600 2011.04.10 00:00 4.02000000 4.21000000 3.99000000 4.26000000 4.15055976 0.24232874 5508 1302998400 2011.04.17 00:00 4.19000000 4.39000000 4.08000000 4.42000000 4.17336359 0.24156958 3645 1303603200 2011.04.24 00:00 4.42000000 4.68000000 4.33000000 4.70000000 4.22161468 0.25760911 4011 1304208000 2011.05.01 00:00 4.65000000 4.26000000 4.20000000 4.72000000 4.22527042 0.25513365 5721 1304812800 2011.05.08 00:00 4.25000000 4.25000000 4.10000000 4.29000000 4.22762562 0.25169103 4337 1305417600 2011.05.15 00:00 4.24000000 4.25000000 4.07000000 4.33000000 4.22975652 0.24968284 4880 1306022400 2011.05.22 00:00 4.23000000 4.52000000 4.18000000 4.56000000 4.25739875 0.25505355 4619 1306627200 2011.05.29 00:00 4.56000000 4.68000000 4.52000000 4.85000000 4.29764649 0.27244354 4434 1307232000 2011.06.05 00:00 4.77000000 4.75000000 4.59000000 4.97000000 4.34072778 0.28605956 6434 1307836800 2011.06.12 00:00 4.79000000 4.33000000 4.31000000 4.81000000 4.33970608 0.28574074 4864 1308441600 2011.06.19 00:00 4.28000000 4.24000000 4.15000000 4.44000000 4.33021027 0.28357455 4728 1309046400 2011.06.26 00:00 4.22000000 4.31000000 4.17000000 4.42000000 4.32828548 0.26554429 3320 1309651200 2011.07.03 00:00 4.30000000 4.21000000 4.06000000 4.41000000 4.31702019 0.24471668 3963 1310256000 2011.07.10 00:00 4.23000000 4.55000000 4.18000000 4.56000000 4.33920875 0.24265636 4488 1310860800 2011.07.17 00:00 4.54000000 4.39000000 4.37000000 4.61000000 4.34404601 0.21087955 4658 1311465600 2011.07.24 00:00 4.40000000 4.15000000 4.11000000 4.45000000 4.32556544 0.19181083 3006 1312070400 2011.07.31 00:00 4.13000000 3.95000000 3.90000000 4.22000000 4.28979730 0.21206682 4116 1312675200 2011.08.07 00:00 3.91000000 4.06000000 3.85000000 4.13000000 4.26791184 0.22107105 4441 1313280000 2011.08.14 00:00 4.00000000 3.93000000 3.84000000 4.06000000 4.23572976 0.24070822 3374 1313884800 2011.08.21 00:00 3.89000000 3.95000000 3.85000000 4.04000000 4.20851740 0.25359014 2781 1314489600 2011.08.28 00:00 3.91000000 3.86000000 3.78000000 4.12000000 4.17532527 0.27675480 3765 1315094400 2011.09.04 00:00 3.87000000 3.91000000 3.85000000 4.03000000 4.15005620 0.28775419 3711 1315699200 2011.09.11 00:00 3.90000000 3.82000000 3.79000000 4.09000000 4.11862227 0.28195445 3927 1316304000 2011.09.18 00:00 3.80000000 3.69000000 3.66000000 3.85000000 4.07780111 0.30851028 3088 1316908800 2011.09.25 00:00 3.70000000 3.65000000 3.65000000 3.85000000 4.03705814 0.33347369 3181 1317513600 2011.10.02 00:00 3.64000000 3.47000000 3.47000000 3.69000000 3.98305261 0.37013306 3437 1318118400 2011.10.09 00:00 3.48000000 3.69000000 3.44000000 3.74000000 3.95514283 0.36474574 4123 1318723200 2011.10.16 00:00 3.73000000 3.65000000 3.53000000 3.77000000 3.92608161 0.34132588 3634 1319328000 2011.10.23 00:00 3.63000000 3.92000000 3.49000000 3.93000000 3.92550241 0.28746036 3441 1319932800 2011.10.30 00:00 3.93000000 3.79000000 3.73000000 3.97000000 3.91259742 0.27643191 3938 1320537600 2011.11.06 00:00 3.77000000 3.57700000 3.57000000 3.78000000 3.88063576 0.28033359 20729 1321142400 2011.11.13 00:00 3.54000000 3.31300000 3.28500000 3.55000000 3.82657521 0.29657231 31429 1321747200 2011.11.20 00:00 3.33000000 3.48200000 3.28500000 3.54700000 3.79375852 0.29749895 25308 1322352000 2011.11.27 00:00 3.52100000 3.58100000 3.35000000 3.68700000 3.77349581 0.24999800 27830 1322956800 2011.12.04 00:00 3.57000000 3.33600000 3.30900000 3.57100000 3.73182954 0.22786520 27409 1323561600 2011.12.11 00:00 3.25100000 3.12600000 3.08400000 3.29800000 3.67413149 0.24448548 25819 1324166400 2011.12.18 00:00 3.08400000 3.10200000 3.05000000 3.19800000 3.61964278 0.26863951 21154 1324771200 2011.12.25 00:00 3.10600000 2.96500000 2.95700000 3.17700000 3.55729584 0.29011206 14659 1325376000 2012.01.01 00:00 2.97100000 3.07200000 2.93600000 3.12100000 3.51107719 0.30040696 22721 1325980800 2012.01.08 00:00 3.01700000 2.62600000 2.62100000 3.04300000 3.42678413 0.34914005 29468 1326585600 2012.01.15 00:00 2.56500000 2.33700000 2.28600000 2.58400000 3.32299516 0.42216033 27249 1327190400 2012.01.22 00:00 2.26900000 2.77200000 2.23100000 2.80200000 3.27051943 0.42614038 45302 1327795200 2012.01.29 00:00 2.81300000 2.50500000 2.33900000 2.84100000 3.19761282 0.45043494 42801 1328400000 2012.02.05 00:00 2.50700000 2.47500000 2.39000000 2.61600000 3.12879255 0.47430355 37280 1329004800 2012.02.12 00:00 2.42100000 2.68800000 2.39500000 2.73200000 3.08681231 0.47606857 34037 1329609600 2012.02.19 00:00 2.64900000 2.54500000 2.51200000 2.69300000 3.03521114 0.49076445 26123 1330214400 2012.02.26 00:00 2.52400000 2.46500000 2.43500000 2.62400000 2.98090531 0.49193549 27143 1330819200 2012.03.04 00:00 2.39700000 2.31600000 2.23500000 2.43900000 2.91758100 0.49810144 22309 1331424000 2012.03.11 00:00 2.27200000 2.33600000 2.20700000 2.34900000 2.86219233 0.46707644 23598 1332028800 2012.03.18 00:00 2.31800000 2.26800000 2.26000000 2.39200000 2.80560259 0.44040355 22326 1332633600 2012.03.25 00:00 2.29200000 2.11800000 2.11300000 2.31600000 2.74011663 0.43318736 17791 1333238400 2012.04.01 00:00 2.12200000 2.09300000 2.06900000 2.20200000 2.67848647 0.43853724 18084 1333843200 2012.04.08 00:00 2.10400000 1.98800000 1.95900000 2.12500000 2.61272585 0.42728085 15904 1334448000 2012.04.15 00:00 1.98600000 1.92600000 1.90200000 2.02900000 2.54732339 0.39462553 13815 1335052800 2012.04.22 00:00 1.93700000 2.19500000 1.92100000 2.19800000 2.51376878 0.35848331 18817 1335657600 2012.04.29 00:00 2.19000000 2.28100000 2.15000000 2.38300000 2.49160033 0.33212039 27048 1336262400 2012.05.06 00:00 2.27700000 2.49700000 2.27200000 2.52900000 2.49211458 0.30289674 31516 1336867200 2012.05.13 00:00 2.49300000 2.72800000 2.40200000 2.75800000 2.51457986 0.29575666 30764 1337472000 2012.05.20 00:00 2.72200000 2.55600000 2.52300000 2.74900000 2.51852464 0.27028483 33212 1338076800 2012.05.27 00:00 2.54700000 2.32300000 2.31300000 2.55800000 2.49990324 0.26310733 25737 1338681600 2012.06.03 00:00 2.33000000 2.30200000 2.23100000 2.48600000 2.48105531 0.25548378 29287 1339286400 2012.06.10 00:00 2.26200000 2.47000000 2.16900000 2.55600000 2.48000243 0.24653329 27707 1339891200 2012.06.17 00:00 2.46700000 2.63800000 2.45500000 2.67700000 2.49504981 0.25655684 35683 1340496000 2012.06.24 00:00 2.64800000 2.82100000 2.64300000 2.94700000 2.52609269 0.28171422 32322 1341100800 2012.07.01 00:00 2.80400000 2.78600000 2.74200000 3.05200000 2.55084577 0.29857374 30191 1341705600 2012.07.08 00:00 2.78100000 2.87000000 2.72100000 2.91900000 2.58124141 0.32311214 32148 1342310400 2012.07.15 00:00 2.88600000 3.09300000 2.72000000 3.09600000 2.62998032 0.36594329 33152 1342915200 2012.07.22 00:00 3.08300000 3.04000000 2.99000000 3.19500000 2.66902981 0.38947083 32260 1343520000 2012.07.29 00:00 3.03000000 2.88600000 2.84200000 3.27600000 2.68969364 0.39516898 37058 1344124800 2012.08.05 00:00 2.84100000 2.78200000 2.76000000 3.11900000 2.69848472 0.38827862 33613 1344729600 2012.08.12 00:00 2.77000000 2.73700000 2.68600000 2.84700000 2.70215285 0.36753871 27329 1345334400 2012.08.19 00:00 2.71200000 2.69700000 2.68400000 2.87400000 2.70166210 0.34119468 35527 1345939200 2012.08.26 00:00 2.76800000 2.80100000 2.57300000 2.80700000 2.71112285 0.30503896 24655 1346544000 2012.09.02 00:00 2.80500000 2.68700000 2.66800000 2.88600000 2.70882544 0.24904829 23388 1347148800 2012.09.09 00:00 2.65800000 2.95300000 2.65000000 3.07000000 2.73208016 0.22995098 31784 1347753600 2012.09.16 00:00 2.92900000 2.89900000 2.73600000 2.98100000 2.74797728 0.21087865 29883 1348358400 2012.09.23 00:00 2.88200000 3.31200000 2.81400000 3.32900000 2.80169373 0.24051603 30256 1348963200 2012.09.30 00:00 3.32500000 3.38600000 3.32400000 3.54500000 2.85734195 0.27877467 39932 1349568000 2012.10.07 00:00 3.38000000 3.60000000 3.32700000 3.63700000 2.92807129 0.32589290 32077 1350172800 2012.10.14 00:00 3.59300000 3.58600000 3.39800000 3.64600000 2.99073116 0.33885136 31679 1350777600 2012.10.21 00:00 3.61700000 3.38800000 3.35500000 3.64600000 3.02856629 0.31917550 31501 1351382400 2012.10.28 00:00 3.37900000 3.54100000 3.37100000 3.81900000 3.07736950 0.31955876 27894 1351987200 2012.11.04 00:00 3.53300000 3.50800000 3.48200000 3.61900000 3.11838193 0.32269938 25423 1352592000 2012.11.11 00:00 3.49600000 3.79200000 3.47000000 3.82900000 3.18253603 0.35590526 29364 1353196800 2012.11.18 00:00 3.79800000 3.89000000 3.71000000 3.93200000 3.24991355 0.38695916 22262 1353801600 2012.11.25 00:00 3.86500000 3.58000000 3.54600000 3.86600000 3.28135036 0.38935632 25756 1354406400 2012.12.02 00:00 3.55300000 3.54100000 3.50800000 3.74500000 3.30607890 0.39538810 31178 1355011200 2012.12.09 00:00 3.51900000 3.30000000 3.26100000 3.51900000 3.30549995 0.39079578 29695 1355616000 2012.12.16 00:00 3.29300000 3.44400000 3.27700000 3.50700000 3.31869043 0.38204751 28059 1356220800 2012.12.23 00:00 3.46100000 3.46400000 3.30500000 3.48600000 3.33252944 0.36493335 14817 1356825600 2012.12.30 00:00 3.45500000 3.28800000 3.16400000 3.47900000 3.32828854 0.33994622 20679 1357430400 2013.01.06 00:00 3.27800000 3.32700000 3.08700000 3.35200000 3.32816582 0.30926707 26747 1358035200 2013.01.13 00:00 3.37900000 3.57100000 3.32800000 3.57800000 3.35129289 0.28597161 27816 1358640000 2013.01.20 00:00 3.57400000 3.44700000 3.41100000 3.64400000 3.36040785 0.24212387 24992 1359244800 2013.01.27 00:00 3.39200000 3.29700000 3.20700000 3.39600000 3.35436901 0.22746801 25825 1359849600 2013.02.03 00:00 3.31300000 3.26500000 3.25600000 3.45800000 3.34585767 0.20957546 26781 1360454400 2013.02.10 00:00 3.26000000 3.16100000 3.12500000 3.32200000 3.32825218 0.22408045 24590 1361059200 2013.02.17 00:00 3.16700000 3.27700000 3.13400000 3.32400000 3.32337102 0.22697873 20572 1361664000 2013.02.24 00:00 3.36000000 3.45800000 3.34100000 3.55300000 3.33619283 0.21297021 25907 1362268800 2013.03.03 00:00 3.46900000 3.62400000 3.40700000 3.63300000 3.36360303 0.20110534 25873 1362873600 2013.03.10 00:00 3.63600000 3.85900000 3.58900000 3.92300000 3.41078370 0.20920500 26511 1363478400 2013.03.17 00:00 3.90700000 3.93600000 3.85800000 4.02400000 3.46080430 0.22392682 30815 1364083200 2013.03.24 00:00 3.94300000 4.01100000 3.86000000 4.12100000 3.51320389 0.24701821 24558 1364688000 2013.03.31 00:00 3.96900000 4.14100000 3.86100000 4.14500000 3.57299399 0.27699152 32213 1365292800 2013.04.07 00:00 4.16300000 4.25800000 4.00400000 4.26300000 3.63823266 0.31747938 34163 1365897600 2013.04.14 00:00 4.22700000 4.39800000 4.08400000 4.42800000 3.71059146 0.37385807 36937 1366502400 2013.04.21 00:00 4.39000000 4.18900000 4.06000000 4.39000000 3.75615417 0.39833585 32727 1367107200 2013.04.28 00:00 4.23000000 4.05000000 3.97700000 4.44200000 3.78413949 0.39750254 37373 1367712000 2013.05.05 00:00 4.01200000 3.90200000 3.88200000 4.05500000 3.79536430 0.39372504 27542 1368316800 2013.05.12 00:00 3.89700000 4.05900000 3.88600000 4.09400000 3.82047246 0.39638761 27908 1368921600 2013.05.19 00:00 4.08900000 4.22600000 4.06400000 4.29400000 3.85909413 0.39540288 27907 1369526400 2013.05.26 00:00 4.22300000 3.98800000 3.91200000 4.30700000 3.87137088 0.38010014 22530 1370131200 2013.06.02 00:00 3.96200000 3.82500000 3.81400000 4.03900000 3.86695461 0.37366489 21716 1370736000 2013.06.09 00:00 3.83600000 3.74300000 3.71000000 3.86700000 3.85514941 0.36183082 22105 1371340800 2013.06.16 00:00 3.73700000 3.79600000 3.73700000 3.98300000 3.84951613 0.33998113 25325 1371945600 2013.06.23 00:00 3.79000000 3.56600000 3.52600000 3.82100000 3.82251459 0.32332563 24337 1372550400 2013.06.30 00:00 3.54700000 3.61300000 3.53100000 3.69800000 3.80256082 0.29695620 22426 1373155200 2013.07.07 00:00 3.62600000 3.64000000 3.57500000 3.78600000 3.78707884 0.28175693 29689 1373760000 2013.07.14 00:00 3.65000000 3.76900000 3.54600000 3.83500000 3.78535705 0.27291498 28604 1374364800 2013.07.21 00:00 3.75000000 3.56100000 3.54800000 3.77900000 3.76398971 0.28668074 26190 1374969600 2013.07.28 00:00 3.51500000 3.34000000 3.34000000 3.51500000 3.72360974 0.32153072 23915 1375574400 2013.08.04 00:00 3.32600000 3.22600000 3.13100000 3.36000000 3.67621833 0.35938746 20366 1376179200 2013.08.11 00:00 3.26000000 3.37000000 3.24300000 3.43300000 3.64705468 0.37180514 24040 1376784000 2013.08.18 00:00 3.39200000 3.48100000 3.38400000 3.55900000 3.63123995 0.36401422 23283 1377388800 2013.08.25 00:00 3.51100000 3.60500000 3.44400000 3.65100000 3.62874091 0.33702509 20688 1377993600 2013.09.01 00:00 3.60100000 3.53000000 3.51700000 3.71800000 3.61933701 0.29387842 17124 1378598400 2013.09.08 00:00 3.54000000 3.67500000 3.52500000 3.68800000 3.62463825 0.26360022 19532 1379203200 2013.09.15 00:00 3.67900000 3.68600000 3.62500000 3.81500000 3.63048222 0.24497594 23321 1379808000 2013.09.22 00:00 3.67400000 3.58800000 3.40100000 3.67700000 3.62643630 0.23813395 19383 1380412800 2013.09.29 00:00 3.54600000 3.51100000 3.48200000 3.65200000 3.61544237 0.21993300 21143 1381017600 2013.10.06 00:00 3.53100000 3.78700000 3.51900000 3.79400000 3.63178119 0.17743875 22926 1381622400 2013.10.13 00:00 3.81500000 3.76400000 3.68400000 3.86800000 3.64437346 0.16394287 21977 1382227200 2013.10.20 00:00 3.79100000 3.72800000 3.54500000 3.82800000 3.65233789 0.16242726 24375 1382832000 2013.10.27 00:00 3.64700000 3.51800000 3.48100000 3.67800000 3.63954380 0.15932260 23112 1383436800 2013.11.03 00:00 3.47400000 3.55300000 3.37900000 3.61900000 3.63130154 0.15345123 26791 1384041600 2013.11.10 00:00 3.58500000 3.64700000 3.49100000 3.66600000 3.63279663 0.15330760 23103 1384646400 2013.11.17 00:00 3.68100000 3.78500000 3.54500000 3.78600000 3.64729219 0.16169399 22080 1385251200 2013.11.24 00:00 3.80800000 3.94300000 3.74200000 3.95900000 3.67545484 0.18380053 18524 1385856000 2013.12.01 00:00 3.90000000 4.12300000 3.89700000 4.19900000 3.71807819 0.22319166 24336 1386460800 2013.12.08 00:00 4.14700000 4.39300000 4.13900000 4.44200000 3.78235645 0.28742680 32202 1387065600 2013.12.15 00:00 4.25600000 4.42200000 4.19500000 4.49100000 3.84327489 0.32402428 33366 1387670400 2013.12.22 00:00 4.49500000 4.39000000 4.33700000 4.53000000 3.89534394 0.33273435 16324 1388275200 2013.12.29 00:00 4.41600000 4.32400000 4.23300000 4.47100000 3.93616833 0.33719748 15339 1388880000 2014.01.05 00:00 4.31600000 4.07600000 3.95300000 4.42900000 3.94948563 0.32669460 33910 1389484800 2014.01.12 00:00 4.12900000 4.29700000 4.11800000 4.49500000 3.98258224 0.33476210 42467 1390089600 2014.01.19 00:00 4.24100000 5.17000000 4.23900000 5.24500000 4.09566965 0.43380053 50390 1390694400 2014.01.26 00:00 5.15500000 4.87700000 4.72100000 5.71500000 4.17008206 0.47466096 86448 1391299200 2014.02.02 00:00 4.84500000 4.76400000 4.73900000 5.73400000 4.22664567 0.49424081 101303 1391904000 2014.02.09 00:00 4.65000000 5.19600000 4.56400000 5.38600000 4.31896513 0.53950297 80451 1392508800 2014.02.16 00:00 5.39000000 6.23000000 5.37100000 6.37600000 4.50096845 0.69375142 88788 1393113600 2014.02.23 00:00 6.37500000 4.60800000 4.44400000 6.48200000 4.51116193 0.67805138 63739 1393718400 2014.03.02 00:00 4.69000000 4.61900000 4.46300000 4.73400000 4.52143223 0.65966469 46590 1394323200 2014.03.09 00:00 4.62200000 4.41000000 4.34100000 4.73200000 4.51081963 0.63419474 34673 1394928000 2014.03.16 00:00 4.49700000 4.31000000 4.28600000 4.58400000 4.49169395 0.59433680 27618 1395532800 2014.03.23 00:00 4.31200000 4.48200000 4.26200000 4.60800000 4.49077072 0.55606285 24908 1396137600 2014.03.30 00:00 4.47500000 4.42000000 4.22100000 4.48600000 4.48403065 0.52401736 23473 1396742400 2014.04.06 00:00 4.44300000 4.62100000 4.42700000 4.70300000 4.49707535 0.49866680 24254 1397347200 2014.04.13 00:00 4.62000000 4.73500000 4.48400000 4.74500000 4.51973484 0.48056199 19674 1397952000 2014.04.20 00:00 4.75600000 4.64200000 4.63100000 4.80400000 4.53137914 0.47003781 26046 1398556800 2014.04.27 00:00 4.64000000 4.68900000 4.63300000 4.85100000 4.54639065 0.46632712 22666 1399161600 2014.05.04 00:00 4.77500000 4.53400000 4.49800000 4.82500000 4.54521059 0.46581909 22058 1399766400 2014.05.11 00:00 4.53500000 4.41500000 4.29000000 4.54600000 4.53280958 0.46893819 21491 1400371200 2014.05.18 00:00 4.41400000 4.40000000 4.34900000 4.57400000 4.52016105 0.47154589 22740 1400976000 2014.05.25 00:00 4.40600000 4.54900000 4.36000000 4.65200000 4.52290762 0.45995828 19843 1401580800 2014.06.01 00:00 4.55100000 4.71500000 4.52300000 4.73500000 4.54120213 0.45166776 23025 1402185600 2014.06.08 00:00 4.71400000 4.75300000 4.50400000 4.79000000 4.56137336 0.42490052 25388 1402790400 2014.06.15 00:00 4.75700000 4.55300000 4.51800000 4.84000000 4.56057589 0.41923308 27741 1403395200 2014.06.22 00:00 4.52200000 4.42900000 4.34800000 4.59500000 4.54804486 0.42111704 23316 1404000000 2014.06.29 00:00 4.40500000 4.36600000 4.32900000 4.49200000 4.53070725 0.40117158 18637 1404604800 2014.07.06 00:00 4.34500000 4.14100000 4.10600000 4.35400000 4.49359227 0.15716791 22946 1405209600 2014.07.13 00:00 4.14500000 3.93800000 3.93400000 4.17100000 4.44067872 0.20367400 19171 1405814400 2014.07.20 00:00 3.88300000 3.78000000 3.74400000 3.89100000 4.37775694 0.25711416 19224 1406419200 2014.07.27 00:00 3.73600000 3.79600000 3.72200000 3.88900000 4.32235152 0.29999528 20790 1407024000 2014.08.03 00:00 3.78800000 3.96900000 3.76100000 3.98000000 4.28869899 0.31991462 20901 1407628800 2014.08.10 00:00 3.98800000 3.78700000 3.76400000 4.01900000 4.24091814 0.34973097 21704 1408233600 2014.08.17 00:00 3.74600000 3.84300000 3.72800000 3.95400000 4.20302117 0.37016436 22617 1408838400 2014.08.24 00:00 3.82500000 4.08300000 3.82500000 4.09100000 4.19159058 0.36261280 20830 1409443200 2014.08.31 00:00 4.05600000 3.80400000 3.78100000 4.07200000 4.15467719 0.36138074 20258 1410048000 2014.09.07 00:00 3.78300000 3.84800000 3.76500000 4.01500000 4.12546984 0.35786859 21328 1410652800 2014.09.14 00:00 3.84100000 3.84300000 3.83400000 4.03900000 4.09856795 0.34596740 21039 1411257600 2014.09.21 00:00 3.84000000 3.97100000 3.79600000 3.99300000 4.08641862 0.33526669 19600 1411862400 2014.09.28 00:00 4.03900000 4.02100000 3.90700000 4.18300000 4.08018828 0.32832067 24308 1412467200 2014.10.05 00:00 3.99600000 3.86100000 3.81500000 3.99600000 4.05931320 0.32626668 23381 1413072000 2014.10.12 00:00 3.83600000 3.76000000 3.71500000 3.95500000 4.03080719 0.31617297 22248 1413676800 2014.10.19 00:00 3.72100000 3.62800000 3.55900000 3.74400000 3.99244460 0.29059860 22768 1414281600 2014.10.26 00:00 3.62000000 3.86700000 3.54100000 3.95400000 3.98049749 0.23618800 23118 1414886400 2014.11.02 00:00 4.00700000 4.37500000 3.98900000 4.49300000 4.01806916 0.22465184 42715 1415491200 2014.11.09 00:00 4.50900000 4.06200000 3.93200000 4.54200000 4.02225305 0.20692114 43033 1416096000 2014.11.16 00:00 4.14800000 4.24100000 4.11300000 4.52900000 4.04308609 0.20866506 52567 1416700800 2014.11.23 00:00 4.04700000 4.08400000 4.00600000 4.51300000 4.04698265 0.20989789 30273 1417305600 2014.11.30 00:00 3.97500000 3.78400000 3.63700000 4.04000000 4.02193669 0.20299084 39951 1417910400 2014.12.07 00:00 3.77600000 3.77000000 3.58500000 3.82500000 3.99794272 0.19268887 35154 1418515200 2014.12.14 00:00 3.93000000 3.44600000 3.44400000 3.93400000 3.94537674 0.20744958 36114 1419120000 2014.12.21 00:00 3.35000000 3.02800000 2.97300000 3.35000000 3.85800753 0.27745259 27178 1419724800 2014.12.28 00:00 3.05300000 2.96500000 2.86400000 3.20600000 3.77295919 0.34114903 19044 1420329600 2015.01.04 00:00 3.07600000 2.96400000 2.81100000 3.17300000 3.69591546 0.39290764 40014 1420934400 2015.01.11 00:00 2.91000000 3.05320000 2.78200000 3.30380000 3.63470446 0.41723172 68166 1421539200 2015.01.18 00:00 3.00490000 2.93850000 2.76050000 3.01180000 3.56839928 0.45463017 56453 1422144000 2015.01.25 00:00 2.86140000 2.66660000 2.63710000 2.95560000 3.48251363 0.50898519 53892 1422748800 2015.02.01 00:00 2.65580000 2.58580000 2.58360000 2.77980000 3.39711233 0.55874914 42786 1423353600 2015.02.08 00:00 2.67180000 2.80110000 2.58640000 2.88740000 3.34034925 0.57257004 50061 1423958400 2015.02.15 00:00 2.82000000 2.96640000 2.71080000 3.00680000 3.30473504 0.56585898 43617 1424563200 2015.02.22 00:00 3.00570000 2.72190000 2.69700000 3.04540000 3.24922694 0.57770510 49261 1425168000 2015.03.01 00:00 2.70420000 2.85780000 2.66480000 2.88680000 3.21194818 0.58011788 35261 1425772800 2015.03.08 00:00 2.78870000 2.74360000 2.68230000 2.87920000 3.16734360 0.59020426 37683 1426377600 2015.03.15 00:00 2.71860000 2.80720000 2.70080000 2.94390000 3.13304421 0.58027618 43272 1426982400 2015.03.22 00:00 2.74210000 2.66780000 2.62620000 2.83460000 3.08873523 0.52399249 33720 1427587200 2015.03.29 00:00 2.63500000 2.72040000 2.60060000 2.73610000 3.05365569 0.48513083 22084 1428192000 2015.04.05 00:00 2.68910000 2.53980000 2.53300000 2.73050000 3.00471705 0.41922786 23149 1428796800 2015.04.12 00:00 2.51070000 2.67560000 2.50400000 2.72760000 2.97337257 0.34575391 28802 1429401600 2015.04.19 00:00 2.62660000 2.57670000 2.56180000 2.66790000 2.93559423 0.29754748 25684 1430006400 2015.04.26 00:00 2.51830000 2.79440000 2.49160000 2.81820000 2.92214716 0.22793148 28252 1430611200 2015.05.03 00:00 2.74250000 2.89970000 2.73970000 2.91580000 2.92000934 0.19425115 28618 1431216000 2015.05.10 00:00 2.94570000 3.06130000 2.82060000 3.08100000 2.93346559 0.20383874 37849 1431820800 2015.05.17 00:00 3.02340000 2.91730000 2.91340000 3.14870000 2.93192601 0.20272812 36965 1432425600 2015.05.24 00:00 2.90390000 2.64930000 2.63830000 2.91590000 2.90500925 0.19418145 26512 1433030400 2015.05.31 00:00 2.61890000 2.60780000 2.57810000 2.73420000 2.87670360 0.18334202 27480 1433635200 2015.06.07 00:00 2.65150000 2.77480000 2.63790000 2.94010000 2.86699850 0.17779674 35829 1434240000 2015.06.14 00:00 2.78220000 2.83570000 2.75960000 2.97300000 2.86401769 0.17036723 38557 1434844800 2015.06.21 00:00 2.76630000 2.77080000 2.73370000 2.86860000 2.85513981 0.15488469 29928 1435449600 2015.06.28 00:00 2.75170000 2.77700000 2.73570000 2.88730000 2.84769793 0.15136347 28610 1436054400 2015.07.05 00:00 2.77670000 2.77510000 2.65150000 2.80770000 2.84078384 0.14590079 27806 1436659200 2015.07.12 00:00 2.81490000 2.88250000 2.79060000 2.92880000 2.84475681 0.14584785 32124 1437264000 2015.07.19 00:00 2.84340000 2.78210000 2.77330000 2.94950000 2.83878949 0.14324314 30249 1437868800 2015.07.26 00:00 2.74030000 2.72360000 2.71650000 2.88380000 2.82781906 0.13843155 29133 1438473600 2015.08.02 00:00 2.71450000 2.79830000 2.71450000 2.87180000 2.82500772 0.13718826 27722 1439078400 2015.08.09 00:00 2.84890000 2.83290000 2.80780000 2.94920000 2.82575937 0.13293474 26431 1439683200 2015.08.16 00:00 2.79520000 2.71210000 2.69760000 2.81630000 2.81493467 0.12906691 22706 1440288000 2015.08.23 00:00 2.67790000 2.73780000 2.64980000 2.74220000 2.80758851 0.11269573 23572 1440892800 2015.08.30 00:00 2.70070000 2.69990000 2.66130000 2.76550000 2.79733246 0.10935146 19030 1441497600 2015.09.06 00:00 2.68610000 2.74190000 2.68370000 2.77990000 2.79205318 0.09805268 15874 1442102400 2015.09.13 00:00 2.75440000 2.67000000 2.66920000 2.84440000 2.78042907 0.10134995 16603 1442707200 2015.09.20 00:00 2.65220000 2.65550000 2.61050000 2.71440000 2.76853106 0.10119818 16741 1443312000 2015.09.27 00:00 2.70980000 2.55330000 2.48540000 2.75280000 2.74803286 0.08787709 21825 1443916800 2015.10.04 00:00 2.54710000 2.65030000 2.52400000 2.65460000 2.73872497 0.08091301 24274 1444521600 2015.10.11 00:00 2.65970000 2.61270000 2.61030000 2.73900000 2.72672259 0.08287777 23151 1445126400 2015.10.18 00:00 2.66040000 2.50320000 2.49500000 2.68660000 2.70543473 0.09495890 24518 1445731200 2015.10.25 00:00 2.45340000 2.36570000 2.24580000 2.46370000 2.67307904 0.12451081 37388 1446336000 2015.11.01 00:00 2.33870000 2.44980000 2.30230000 2.49660000 2.65181437 0.13274344 30189 1446940800 2015.11.08 00:00 2.47790000 2.51120000 2.36890000 2.52060000 2.63842252 0.13643577 32971 1447545600 2015.11.15 00:00 2.57690000 2.29260000 2.28140000 2.58210000 2.60548705 0.15911797 39258 1448150400 2015.11.22 00:00 2.27120000 2.22210000 2.21880000 2.35610000 2.56897399 0.18333925 31777 1448755200 2015.11.29 00:00 2.19370000 2.21070000 2.15440000 2.27410000 2.53485266 0.19355098 25412 1449360000 2015.12.06 00:00 2.18840000 2.01760000 1.99890000 2.19340000 2.48559050 0.22696021 32781 1449964800 2015.12.13 00:00 1.96060000 1.85370000 1.80160000 1.96580000 2.42541045 0.27303517 33441 1450569600 2015.12.20 00:00 1.93250000 2.08670000 1.87550000 2.10180000 2.39315232 0.27782002 33361 1451174400 2015.12.27 00:00 2.13080000 2.34520000 2.12160000 2.39070000 2.38858543 0.26099962 39110 1451779200 2016.01.03 00:00 2.33740000 2.47190000 2.25330000 2.49000000 2.39652015 0.25019876 46050 1452384000 2016.01.10 00:00 2.43470000 2.11780000 2.10730000 2.47750000 2.36997537 0.24826165 38811 1452988800 2016.01.17 00:00 2.08520000 2.14710000 2.07430000 2.19520000 2.34874915 0.24350419 38676 1453593600 2016.01.24 00:00 2.17380000 2.31550000 2.09330000 2.32310000 2.34558256 0.22727911 40743 1454198400 2016.01.31 00:00 2.22320000 2.10590000 2.00290000 2.24510000 2.32275565 0.22095473 39922 1454803200 2016.02.07 00:00 2.14940000 2.02110000 2.00450000 2.20290000 2.29402654 0.21664155 34802 1455408000 2016.02.14 00:00 1.99100000 1.87100000 1.86300000 2.02200000 2.25373830 0.22646807 22681 1456012800 2016.02.21 00:00 1.85400000 1.80500000 1.75100000 1.89700000 2.21100132 0.22830160 22584 1456617600 2016.02.28 00:00 1.73100000 1.72900000 1.67400000 1.80800000 2.16509643 0.23282870 22903 1457222400 2016.03.06 00:00 1.69000000 1.87500000 1.67600000 1.92100000 2.13746820 0.22829414 24038 1457827200 2016.03.13 00:00 1.88800000 1.97300000 1.84500000 2.02000000 2.12180456 0.22494141 23821 1458432000 2016.03.20 00:00 1.97400000 1.89600000 1.86000000 1.98800000 2.10029937 0.21681782 21713 1459036800 2016.03.27 00:00 1.88300000 1.98500000 1.85800000 2.06000000 2.08931847 0.19653003 23668 1459641600 2016.04.03 00:00 2.01900000 2.04200000 1.94600000 2.10900000 2.08481195 0.19072732 20034 1460246400 2016.04.10 00:00 1.99500000 1.98800000 1.96400000 2.10700000 2.07559177 0.18765537 19138 1460851200 2016.04.17 00:00 1.96800000 2.26800000 1.95800000 2.29000000 2.09391636 0.19386402 31942 1461456000 2016.04.24 00:00 2.28600000 2.19000000 2.09900000 2.32000000 2.10306718 0.19637110 28343 1462060800 2016.05.01 00:00 2.17700000 2.17300000 2.09100000 2.25200000 2.10972745 0.19020421 23095 1462665600 2016.05.08 00:00 2.18700000 2.20900000 2.16800000 2.27900000 2.11918198 0.19329508 22000 1463270400 2016.05.15 00:00 2.20100000 2.19800000 2.09500000 2.23700000 2.12668846 0.18954721 23037 1463875200 2016.05.22 00:00 2.24800000 2.19600000 2.13000000 2.27500000 2.13328956 0.17662461 23611 1464480000 2016.05.29 00:00 2.19000000 2.42900000 2.18000000 2.48600000 2.16145246 0.19966904 23112 1465084800 2016.06.05 00:00 2.47600000 2.62100000 2.43700000 2.67400000 2.20521889 0.24122702 28238 1465689600 2016.06.12 00:00 2.64100000 2.67900000 2.59000000 2.68100000 2.25034090 0.28140909 23487 1466294400 2016.06.19 00:00 2.70300000 2.69800000 2.65200000 2.81000000 2.29297510 0.31495647 27637 1466899200 2016.06.26 00:00 2.66900000 2.98380000 2.66500000 2.99280000 2.35876795 0.37038436 31069 1467504000 2016.07.03 00:00 2.90580000 2.80580000 2.69580000 2.94180000 2.40134243 0.38398731 24440 1468108800 2016.07.10 00:00 2.80380000 2.72880000 2.65180000 2.85780000 2.43252886 0.37862559 23383 1468713600 2016.07.17 00:00 2.75980000 2.74980000 2.59280000 2.76780000 2.46274516 0.36122755 25012 1469318400 2016.07.24 00:00 2.74380000 2.86980000 2.65380000 2.91980000 2.50151229 0.35929725 26454 1469923200 2016.07.31 00:00 2.84280000 2.77580000 2.74280000 2.89680000 2.52763493 0.35157763 22647 1470528000 2016.08.07 00:00 2.76280000 2.62780000 2.55680000 2.77780000 2.53717446 0.32484608 20542 1471132800 2016.08.14 00:00 2.58980000 2.60580000 2.58680000 2.72580000 2.54371023 0.30191038 19957 1471737600 2016.08.21 00:00 2.63780000 2.91580000 2.63080000 2.96580000 2.57914735 0.29549390 26615 1472342400 2016.08.28 00:00 2.90880000 2.83680000 2.81880000 2.97180000 2.60368569 0.27169674 22486 1472947200 2016.09.04 00:00 2.80080000 2.84970000 2.73570000 2.90370000 2.62711563 0.26757868 18275 1473552000 2016.09.11 00:00 2.88270000 3.01570000 2.87470000 3.03770000 2.66412366 0.26341501 25832 1474156800 2016.09.18 00:00 3.01370000 3.04370000 2.95870000 3.17270000 2.70027379 0.25263783 23555 1474761600 2016.09.25 00:00 3.03670000 2.97570000 2.96670000 3.11170000 2.72650486 0.23380486 24914 1475366400 2016.10.02 00:00 2.98070000 3.27770000 2.95870000 3.32270000 2.77899963 0.22930348 30157 1475971200 2016.10.09 00:00 3.30270000 3.46370000 3.26570000 3.51570000 2.84420919 0.23307520 34125 1476576000 2016.10.16 00:00 3.44370000 3.35370000 3.34670000 3.52170000 2.89273213 0.23709878 32983 1477180800 2016.10.23 00:00 3.38970000 3.15870000 2.99970000 3.41170000 2.91806240 0.23512032 50341 1477785600 2016.10.30 00:00 3.19470000 2.86670000 2.81170000 3.21170000 2.91317074 0.22956101 44292 1478390400 2016.11.06 00:00 2.94470000 2.80770000 2.66670000 2.95870000 2.90312591 0.22691857 48736 1478995200 2016.11.13 00:00 2.85570000 2.97770000 2.83070000 2.98970000 2.91022820 0.22591474 46348 1479600000 2016.11.20 00:00 3.04770000 3.20470000 3.02770000 3.22570000 2.93827314 0.23040595 40978 1480204800 2016.11.27 00:00 3.25770000 3.44670000 3.25770000 3.56370000 2.98669474 0.24705939 46997 1480809600 2016.12.04 00:00 3.47870000 3.71770000 3.44870000 3.76270000 3.05631429 0.28711323 65173 1481414400 2016.12.11 00:00 3.55670000 3.41970000 3.37270000 3.60470000 3.09092245 0.29622625 52745 1482019200 2016.12.18 00:00 3.38870000 3.67770000 3.28870000 3.71570000 3.14680603 0.31740900 54848 1482624000 2016.12.25 00:00 3.71470000 3.72170000 3.65570000 3.87870000 3.20155784 0.32342928 29034 1483228800 2017.01.01 00:00 3.48270000 3.26770000 3.16570000 3.49470000 3.20785709 0.29519261 46816 1483833600 2017.01.08 00:00 3.24670000 3.39870000 3.10470000 3.43070000 3.22603261 0.29057629 47718 1484438400 2017.01.15 00:00 3.44870000 3.20870000 3.19970000 3.48870000 3.22438188 0.27736664 40805 1485043200 2017.01.22 00:00 3.19470000 3.37770000 3.16870000 3.49570000 3.23898361 0.26456670 47999 1485648000 2017.01.29 00:00 3.31270000 3.07470000 3.07170000 3.34270000 3.22333755 0.26482396 37884 1486252800 2017.02.05 00:00 3.04170000 3.10100000 3.03570000 3.23400000 3.21168635 0.26571451 33426 1486857600 2017.02.12 00:00 3.05000000 2.95600000 2.94600000 3.08200000 3.18733527 0.27333656 29425 1487462400 2017.02.19 00:00 2.90900000 2.80900000 2.65100000 2.90900000 3.15130334 0.29548485 33693 1488067200 2017.02.26 00:00 2.73000000 2.87100000 2.67700000 2.88100000 3.12460779 0.30130810 30154 1488672000 2017.03.05 00:00 2.96000000 3.07500000 2.86200000 3.07900000 3.11988323 0.29847211 30145 1489276800 2017.03.12 00:00 3.12000000 3.00300000 2.93500000 3.12300000 3.10875150 0.30262484 28637 1489881600 2017.03.19 00:00 2.96100000 3.16300000 2.95500000 3.16700000 3.11391802 0.29620789 30045 1490486400 2017.03.26 00:00 3.20400000 3.21000000 3.10500000 3.26700000 3.12306869 0.28530163 25507 1491091200 2017.04.02 00:00 3.24200000 3.29700000 3.15500000 3.38400000 3.13963357 0.27914343 27753 1491696000 2017.04.09 00:00 3.28000000 3.29700000 3.19400000 3.34100000 3.15462085 0.27518109 20058 1492300800 2017.04.16 00:00 3.29400000 3.18900000 3.17900000 3.31100000 3.15789506 0.26637996 26145 1492905600 2017.04.23 00:00 3.18200000 3.28500000 3.13700000 3.31900000 3.17000029 0.23395894 22934 1493510400 2017.04.30 00:00 3.26900000 3.31800000 3.20600000 3.33600000 3.18409550 0.22725169 20519 1494115200 2017.05.07 00:00 3.29100000 3.47400000 3.19100000 3.48600000 3.21170545 0.20803602 22352 1494720000 2017.05.14 00:00 3.43400000 3.33900000 3.24700000 3.46000000 3.22382874 0.17849754 27270 1495324800 2017.05.21 00:00 3.35900000 3.30100000 3.24500000 3.42700000 3.23117839 0.18070016 29533 1495929600 2017.05.28 00:00 3.25000000 3.02100000 3.00100000 3.25100000 3.21116140 0.17705857 26613 1496534400 2017.06.04 00:00 3.04400000 3.05700000 2.95400000 3.11000000 3.19647936 0.17685585 27580 1497139200 2017.06.11 00:00 3.03600000 3.04500000 2.92900000 3.10400000 3.18205275 0.17171312 26429 1497744000 2017.06.18 00:00 2.97500000 2.94300000 2.86800000 2.97900000 3.15928582 0.17396913 22439 1498348800 2017.06.25 00:00 3.00800000 3.02900000 2.97200000 3.11600000 3.14687765 0.17456534 21573 1498953600 2017.07.02 00:00 2.93300000 2.85300000 2.82800000 3.04700000 3.11888930 0.18096786 23723 1499558400 2017.07.09 00:00 2.88100000 2.96600000 2.86400000 3.04300000 3.10432842 0.17277200 24195 1500163200 2017.07.16 00:00 2.96700000 2.93900000 2.92700000 3.09100000 3.08858285 0.17283602 25058 1500768000 2017.07.23 00:00 2.90600000 2.93300000 2.86600000 2.99500000 3.07376544 0.18058843 19769 1501372800 2017.07.30 00:00 2.89000000 2.79500000 2.77300000 2.90400000 3.04721635 0.19887305 18286 1501977600 2017.08.06 00:00 2.78600000 3.00300000 2.78400000 3.01300000 3.04300527 0.19890713 17809 1502582400 2017.08.13 00:00 3.01900000 2.91800000 2.87500000 3.03000000 3.03110000 0.20112730 20415 1503187200 2017.08.20 00:00 2.92600000 2.93400000 2.90000000 3.03200000 3.02185239 0.19599610 25727 1503792000 2017.08.27 00:00 2.93900000 3.07700000 2.89300000 3.11100000 3.02710454 0.18518389 23383 1504396800 2017.09.03 00:00 3.03000000 2.94200000 2.92600000 3.08400000 3.01899935 0.18417642 20643 1505001600 2017.09.10 00:00 2.95700000 3.08000000 2.94500000 3.14500000 3.02480893 0.17395951 22882 1505606400 2017.09.17 00:00 3.10800000 3.02700000 3.00800000 3.20900000 3.02501760 0.16112228 26427 1506211200 2017.09.24 00:00 3.02200000 3.07000000 2.99900000 3.12000000 3.02930164 0.12687979 19215 1506816000 2017.10.01 00:00 3.08000000 2.95900000 2.95200000 3.08200000 3.02260625 0.10549924 23508 1507420800 2017.10.08 00:00 2.96100000 3.12200000 2.93400000 3.14800000 3.03207232 0.09240216 27012 1508025600 2017.10.15 00:00 3.09500000 3.10700000 2.99800000 3.15800000 3.03920829 0.09728734 38272 1508630400 2017.10.22 00:00 3.18500000 2.98800000 2.97500000 3.18600000 3.03433131 0.09534036 29464 1509235200 2017.10.29 00:00 2.97600000 3.04500000 2.89600000 3.04600000 3.03534737 0.09585414 25219 1509840000 2017.11.05 00:00 3.13400000 3.28100000 3.10000000 3.28600000 3.05874286 0.11756306 32300 1510444800 2017.11.12 00:00 3.26400000 3.21000000 3.13100000 3.29400000 3.07314830 0.12830445 36030 1511049600 2017.11.19 00:00 3.15700000 2.92300000 2.90000000 3.17300000 3.05884847 0.11719482 22838 1511654400 2017.11.26 00:00 3.00900000 3.05200000 2.97100000 3.21200000 3.05819623 0.11513472 38803 1512259200 2017.12.03 00:00 3.09000000 2.79600000 2.75700000 3.12100000 3.03322516 0.11980948 38831 1512864000 2017.12.10 00:00 2.84300000 2.64100000 2.59700000 2.85200000 2.99587038 0.14263648 37507 1513468800 2017.12.17 00:00 2.67000000 2.65200000 2.54800000 2.78400000 2.96312082 0.15816610 42809 1514073600 2017.12.24 00:00 2.67600000 2.93400000 2.60300000 2.98700000 2.96034741 0.15850721 42826 1514678400 2017.12.31 00:00 3.01500000 2.75800000 2.71500000 3.06200000 2.94107623 0.16794962 51609 1515283200 2018.01.07 00:00 2.77600000 3.03500000 2.74500000 3.04600000 2.95002135 0.16715489 64486 1515888000 2018.01.14 00:00 2.97600000 2.95000000 2.90300000 3.07700000 2.95001932 0.16472612 65129 1516492800 2018.01.21 00:00 2.97000000 3.11100000 2.90400000 3.14000000 2.96535081 0.16591203 77719 1517097600 2018.01.28 00:00 2.99400000 2.83300000 2.80500000 3.16700000 2.95274597 0.16774978 66583 1517702400 2018.02.04 00:00 2.80200000 2.61100000 2.58100000 2.83800000 2.92019874 0.18665011 40737 1518307200 2018.02.11 00:00 2.56100000 2.60100000 2.55600000 2.65300000 2.88979886 0.20089316 32469 1518912000 2018.02.18 00:00 2.61100000 2.67200000 2.59300000 2.69900000 2.86905611 0.20978994 26877 1519516800 2018.02.25 00:00 2.67900000 2.72000000 2.63800000 2.73500000 2.85486029 0.20709943 29720 1520121600 2018.03.04 00:00 2.72700000 2.73500000 2.68500000 2.80600000 2.84344502 0.20266889 17657