Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 83.72600000 83.74000000 0.00100000 3.00000000 14.00000000 0.00100000 0.89144834 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1116720000 2005.05.22 00:00 81.86000000 82.38000000 81.81000000 82.45000000 82.38000000 0.00000000 17088 1117324800 2005.05.29 00:00 82.18000000 81.45000000 81.13000000 82.39000000 82.29142857 0.00000000 106888 1117929600 2005.06.05 00:00 81.38000000 82.71000000 81.31000000 82.84000000 82.33129252 0.00000000 97240 1118534400 2005.06.12 00:00 82.84000000 84.45000000 82.54000000 84.79000000 82.53307418 0.00000000 107517 1119139200 2005.06.19 00:00 84.52000000 83.90000000 83.64000000 85.04000000 82.66325759 0.00000000 113546 1119744000 2005.06.26 00:00 83.94000000 83.82000000 83.75000000 84.74000000 82.77342354 0.00000000 112919 1120348800 2005.07.03 00:00 84.03000000 83.19000000 82.65000000 84.07000000 82.81309749 0.00000000 169245 1120953600 2005.07.10 00:00 83.30000000 84.10000000 83.07000000 84.57000000 82.93565963 0.00000000 110481 1121558400 2005.07.17 00:00 84.05000000 85.04000000 83.87000000 85.72000000 83.13607300 0.00000000 140199 1122163200 2005.07.24 00:00 84.74000000 85.09000000 84.67000000 85.53000000 83.32216128 0.00000000 171606 1122768000 2005.07.31 00:00 85.11000000 86.01000000 84.87000000 86.30000000 83.57814592 0.00000000 187624 1123372800 2005.08.07 00:00 86.00000000 84.55000000 84.37000000 86.40000000 83.67070345 0.00000000 139520 1123977600 2005.08.14 00:00 84.56000000 82.93000000 82.81000000 84.77000000 83.60016027 0.00000000 66164 1124582400 2005.08.21 00:00 83.00000000 83.32000000 82.62000000 83.74000000 83.57347834 0.00000000 99114 1125187200 2005.08.28 00:00 83.27000000 83.91000000 82.89000000 84.06000000 83.60552802 0.00000000 214371 1125792000 2005.09.04 00:00 83.83000000 84.95000000 83.57000000 85.54000000 83.73357297 0.00000000 176736 1126396800 2005.09.11 00:00 84.53000000 85.47000000 84.50000000 85.52000000 83.89894697 0.00000000 111408 1127001600 2005.09.18 00:00 85.40000000 85.13000000 84.61000000 86.08000000 84.01619012 0.00000000 106714 1127606400 2005.09.25 00:00 85.15000000 86.55000000 84.76000000 86.77000000 84.25750535 0.00000000 102822 1128211200 2005.10.02 00:00 86.47000000 86.04000000 85.73000000 87.37000000 84.42726674 1.30998312 106031 1128816000 2005.10.09 00:00 86.02000000 85.73000000 85.58000000 86.78000000 84.55133658 1.26857689 89994 1129420800 2005.10.16 00:00 85.99000000 86.74000000 85.69000000 87.10000000 84.75978071 1.16493374 107205 1130025600 2005.10.23 00:00 86.69000000 86.73000000 86.27000000 87.65000000 84.94742064 1.15335746 108023 1130630400 2005.10.30 00:00 86.75000000 86.67000000 86.31000000 87.23000000 85.11147582 1.21573889 100536 1131235200 2005.11.06 00:00 86.54000000 86.39000000 85.82000000 86.80000000 85.23324003 1.22458412 96483 1131840000 2005.11.13 00:00 86.43000000 87.42000000 86.30000000 87.47000000 85.44150288 1.28656095 96712 1132444800 2005.11.20 00:00 87.51000000 88.00000000 87.22000000 88.19000000 85.68516927 1.31953576 70236 1133049600 2005.11.27 00:00 87.86000000 90.25000000 87.75000000 90.36000000 86.11991506 1.64516974 104047 1133654400 2005.12.04 00:00 90.44000000 90.56000000 89.82000000 91.40000000 86.54278029 1.95218904 106529 1134259200 2005.12.11 00:00 90.40000000 86.12000000 85.93000000 91.01000000 86.50251550 1.91998280 131500 1134864000 2005.12.18 00:00 86.08000000 84.66000000 84.52000000 86.99000000 86.32703783 1.93276530 97375 1135468800 2005.12.25 00:00 85.44000000 86.47000000 84.90000000 86.69000000 86.34065328 1.89269668 44569 1136073600 2006.01.01 00:00 86.34000000 86.29000000 85.68000000 87.03000000 86.33582916 1.73237053 43453 1136678400 2006.01.08 00:00 86.28000000 86.25000000 85.53000000 86.44000000 86.32765495 1.59678903 57745 1137283200 2006.01.15 00:00 86.17000000 86.22000000 85.64000000 87.13000000 86.31740210 1.50479495 56397 1137888000 2006.01.22 00:00 86.30000000 88.06000000 85.72000000 88.22000000 86.48336380 1.48130266 56322 1138492800 2006.01.29 00:00 87.85000000 89.02000000 87.68000000 89.44000000 86.72494820 1.51337037 53357 1139097600 2006.02.05 00:00 89.07000000 86.91000000 86.58000000 89.14000000 86.74257218 1.46748809 58286 1139702400 2006.02.12 00:00 86.84000000 87.35000000 86.32000000 87.51000000 86.80042245 1.46041151 59653 1140307200 2006.02.19 00:00 87.34000000 86.41000000 85.98000000 87.94000000 86.76323936 1.46154088 64743 1140912000 2006.02.26 00:00 86.35000000 86.69000000 85.47000000 86.96000000 86.75626418 1.44519249 64687 1141516800 2006.03.05 00:00 86.65000000 87.08000000 86.08000000 87.43000000 86.78709617 1.43832677 75989 1142121600 2006.03.12 00:00 87.05000000 84.25000000 84.12000000 87.59000000 86.54546796 1.60548725 64341 1142726400 2006.03.19 00:00 84.46000000 83.34000000 83.19000000 84.57000000 86.24018530 1.84181711 77366 1143331200 2006.03.26 00:00 83.35000000 84.27000000 82.07000000 84.39000000 86.05254860 1.95535430 90095 1143936000 2006.04.02 00:00 84.35000000 85.88000000 83.77000000 86.34000000 86.03611540 1.93728775 120805 1144540800 2006.04.09 00:00 85.73000000 86.39000000 85.65000000 87.00000000 86.06981870 1.87830928 80864 1145145600 2006.04.16 00:00 86.32000000 86.90000000 86.08000000 87.91000000 86.14888358 1.62295856 76000 1145750400 2006.04.23 00:00 86.30000000 86.52000000 85.05000000 86.72000000 86.18422800 1.28910905 82043 1146355200 2006.04.30 00:00 86.27000000 86.82000000 85.73000000 87.81000000 86.24477772 1.29336175 87187 1146960000 2006.05.07 00:00 86.52000000 85.17000000 84.75000000 86.72000000 86.14241794 1.27660369 99208 1147564800 2006.05.14 00:00 84.89000000 84.61000000 83.60000000 85.32000000 85.99647337 1.33646913 103466 1148169600 2006.05.21 00:00 84.58000000 85.36000000 83.55000000 85.54000000 85.93585686 1.35181894 100802 1148774400 2006.05.28 00:00 85.13000000 83.91000000 83.51000000 85.85000000 85.74291811 1.45328683 82332 1149379200 2006.06.04 00:00 83.94000000 85.28000000 83.50000000 85.50000000 85.69883067 1.46183402 119381 1149984000 2006.06.11 00:00 85.35000000 85.04000000 84.57000000 85.69000000 85.63608489 1.37987970 117023 1150588800 2006.06.18 00:00 84.99000000 85.31000000 84.34000000 85.42000000 85.60502919 1.15766616 103366 1151193600 2006.06.25 00:00 85.22000000 85.04000000 84.56000000 85.53000000 85.55121689 1.12752651 106226 1151798400 2006.07.02 00:00 85.01000000 85.70000000 84.80000000 86.19000000 85.56538671 1.05467368 70340 1152403200 2006.07.09 00:00 85.70000000 87.51000000 85.08000000 87.82000000 85.75058797 1.14212364 75441 1153008000 2006.07.16 00:00 87.47000000 87.41000000 87.16000000 88.10000000 85.90862721 1.21404157 70863 1153612800 2006.07.23 00:00 87.45000000 88.03000000 87.34000000 88.94000000 86.11066272 1.33449517 66228 1154217600 2006.07.30 00:00 87.90000000 87.59000000 87.20000000 88.04000000 86.25155198 1.35035431 67486 1154822400 2006.08.06 00:00 87.50000000 89.08000000 87.26000000 89.27000000 86.52092798 1.39952387 65836 1155427200 2006.08.13 00:00 89.03000000 87.85000000 87.65000000 89.40000000 86.64750627 1.36864933 57380 1156032000 2006.08.20 00:00 87.85000000 88.70000000 87.74000000 89.23000000 86.84298186 1.47819394 45998 1156636800 2006.08.27 00:00 88.74000000 89.78000000 88.59000000 89.89000000 87.12269788 1.68261204 44427 1157241600 2006.09.03 00:00 89.75000000 88.18000000 87.77000000 89.90000000 87.22339332 1.72946299 52760 1157846400 2006.09.10 00:00 88.07000000 88.42000000 87.74000000 89.02000000 87.33735586 1.77796973 62140 1158451200 2006.09.17 00:00 88.21000000 87.42000000 87.24000000 89.29000000 87.34522673 1.77683314 98741 1159056000 2006.09.24 00:00 87.36000000 88.02000000 87.26000000 88.36000000 87.40949085 1.73295503 49961 1159660800 2006.10.01 00:00 88.07000000 88.38000000 87.53000000 88.45000000 87.50192029 1.65046448 52757 1160265600 2006.10.08 00:00 88.31000000 89.86000000 88.15000000 90.01000000 87.72649931 1.70362707 55736 1160870400 2006.10.15 00:00 89.83000000 90.05000000 89.08000000 90.11000000 87.94778509 1.59203123 56097 1161475200 2006.10.22 00:00 90.10000000 90.35000000 89.89000000 90.88000000 88.17656746 1.59619969 80882 1162080000 2006.10.29 00:00 90.26000000 90.85000000 90.05000000 90.99000000 88.43118009 1.57422193 92311 1162684800 2006.11.05 00:00 90.90000000 90.28000000 89.93000000 91.33000000 88.60725817 1.48161164 95295 1163289600 2006.11.12 00:00 90.21000000 90.53000000 89.75000000 90.91000000 88.79037644 1.32041784 72248 1163894400 2006.11.19 00:00 90.64000000 90.18000000 89.86000000 91.04000000 88.92272154 1.15966088 51932 1164499200 2006.11.26 00:00 90.30000000 91.01000000 90.04000000 91.88000000 89.12150997 1.19686767 72123 1165104000 2006.12.03 00:00 91.03000000 91.39000000 90.02000000 91.59000000 89.33755664 1.23043215 74042 1165708800 2006.12.10 00:00 91.37000000 92.23000000 91.12000000 92.43000000 89.61302743 1.35242182 73687 1166313600 2006.12.17 00:00 92.16000000 93.14000000 91.88000000 93.18000000 89.94892958 1.49789449 57120 1166918400 2006.12.24 00:00 93.39000000 93.97000000 92.72000000 94.17000000 90.33188867 1.76049245 35969 1167523200 2006.12.31 00:00 94.23000000 92.43000000 92.29000000 94.96000000 90.53170880 1.75519395 41872 1168128000 2007.01.07 00:00 92.42000000 94.23000000 92.00000000 94.32000000 90.88392701 1.92835553 52638 1168732800 2007.01.14 00:00 94.36000000 95.69000000 94.14000000 95.84000000 91.34164824 2.25187861 50573 1169337600 2007.01.21 00:00 95.68000000 94.00000000 93.58000000 96.44000000 91.59482460 2.25833322 59219 1169942400 2007.01.28 00:00 93.94000000 93.73000000 93.15000000 94.52000000 91.79817464 2.22484058 70818 1170547200 2007.02.04 00:00 93.74000000 94.50000000 93.07000000 94.78000000 92.05549134 2.11000564 57374 1171152000 2007.02.11 00:00 94.46000000 93.88000000 93.40000000 94.86000000 92.22925407 1.96009391 59988 1171756800 2007.02.18 00:00 94.02000000 95.81000000 93.76000000 95.92000000 92.57027749 1.93347003 48720 1172361600 2007.02.25 00:00 95.72000000 91.32000000 91.18000000 95.86000000 92.45120345 1.85513014 62974 1172966400 2007.03.04 00:00 91.15000000 92.20000000 88.48000000 92.40000000 92.42727931 1.77859390 62084 1173571200 2007.03.11 00:00 92.44000000 92.89000000 90.42000000 93.25000000 92.47134795 1.71321532 61690 1174176000 2007.03.18 00:00 92.51000000 95.06000000 92.26000000 95.38000000 92.71788624 1.72527093 59241 1174780800 2007.03.25 00:00 95.10000000 95.31000000 93.77000000 95.77000000 92.96475421 1.68837149 53592 1175385600 2007.04.01 00:00 95.15000000 97.29000000 95.00000000 97.55000000 93.37668238 1.79097557 39403 1175990400 2007.04.08 00:00 97.34000000 99.25000000 97.25000000 99.37000000 93.93604597 2.01853665 46721 1176595200 2007.04.15 00:00 99.46000000 99.42000000 97.43000000 100.01000000 94.45832730 2.22526820 57093 1177200000 2007.04.22 00:00 99.42000000 99.17000000 97.43000000 99.51000000 94.90705804 2.34677230 51069 1177804800 2007.04.29 00:00 98.85000000 98.64000000 98.28000000 99.47000000 95.26257632 2.41608032 40151 1178409600 2007.05.06 00:00 98.61000000 99.85000000 98.50000000 100.32000000 95.69947381 2.58983363 42774 1179014400 2007.05.13 00:00 99.98000000 99.71000000 99.13000000 100.42000000 96.08142869 2.73731137 38837 1179619200 2007.05.20 00:00 99.84000000 99.59000000 98.92000000 100.35000000 96.41557834 2.74888092 37128 1180224000 2007.05.27 00:00 99.61000000 101.54000000 99.10000000 101.62000000 96.90361849 2.97361716 34772 1180828800 2007.06.03 00:00 101.63000000 102.67000000 101.21000000 102.83000000 97.45279769 3.29485316 48711 1181433600 2007.06.10 00:00 102.73000000 103.92000000 102.00000000 103.93000000 98.06872172 3.59641295 41960 1182038400 2007.06.17 00:00 103.67000000 104.72000000 103.67000000 105.35000000 98.70217679 3.86002226 36207 1182643200 2007.06.24 00:00 104.89000000 104.35000000 102.17000000 105.24000000 99.24006471 4.03757264 51132 1183248000 2007.07.01 00:00 104.51000000 105.81000000 104.41000000 105.85000000 99.86577284 4.21997832 37466 1183852800 2007.07.08 00:00 105.83000000 106.04000000 103.75000000 106.34000000 100.45379447 4.44311188 52024 1184457600 2007.07.15 00:00 106.15000000 106.56000000 105.89000000 107.71000000 101.03533786 4.25066814 46516 1185062400 2007.07.22 00:00 106.93000000 101.25000000 101.16000000 107.29000000 101.05578187 3.76608760 76656 1185667200 2007.07.29 00:00 100.73000000 100.97000000 99.44000000 102.80000000 101.04761217 3.29391171 84349 1186272000 2007.08.05 00:00 100.27000000 100.15000000 98.49000000 103.63000000 100.96212529 3.02486689 80846 1186876800 2007.08.12 00:00 99.88000000 91.08000000 85.96000000 100.52000000 100.02097050 3.68493237 133516 1187481600 2007.08.19 00:00 90.88000000 96.19000000 90.23000000 96.19000000 99.65611617 3.84957992 129488 1188086400 2007.08.26 00:00 96.46000000 94.72000000 91.72000000 97.01000000 99.18600987 4.16440017 107553 1188691200 2007.09.02 00:00 94.37000000 93.73000000 93.11000000 96.43000000 98.66638988 4.52744347 71669 1189296000 2007.09.09 00:00 93.39000000 97.08000000 92.18000000 97.21000000 98.51530513 4.60067140 78895 1189900800 2007.09.16 00:00 96.98000000 99.73000000 94.98000000 100.13000000 98.63099036 4.56040467 71778 1190505600 2007.09.23 00:00 99.98000000 101.90000000 98.39000000 101.94000000 98.94232461 4.48745252 60491 1191110400 2007.09.30 00:00 101.90000000 104.86000000 101.62000000 105.19000000 99.50591274 4.47592933 63213 1191715200 2007.10.07 00:00 105.17000000 106.22000000 104.36000000 106.62000000 100.14534962 4.53458987 59444 1192320000 2007.10.14 00:00 106.33000000 102.09000000 102.07000000 106.85000000 100.33055442 4.50524621 88857 1192924800 2007.10.21 00:00 101.41000000 104.85000000 99.34000000 104.86000000 100.76097781 4.51509838 93526 1193529600 2007.10.28 00:00 104.89000000 105.94000000 104.28000000 107.85000000 101.25421802 4.56391511 88186 1194134400 2007.11.04 00:00 105.67000000 100.99000000 100.65000000 107.16000000 101.22905440 4.49793479 110608 1194739200 2007.11.11 00:00 99.80000000 98.91000000 95.61000000 101.09000000 101.00819207 4.46546347 127336 1195344000 2007.11.18 00:00 99.32000000 94.97000000 93.54000000 99.89000000 100.43312616 4.50054557 105330 1195948800 2007.11.25 00:00 95.43000000 98.10000000 92.96000000 98.65000000 100.21092367 4.33803723 107629 1196553600 2007.12.02 00:00 98.02000000 97.97000000 95.23000000 98.49000000 99.99750237 4.10274216 75832 1197158400 2007.12.09 00:00 97.37000000 97.67000000 96.26000000 100.02000000 99.77583548 4.10022222 76130 1197763200 2007.12.16 00:00 97.84000000 98.98000000 96.56000000 99.06000000 99.70004162 4.08739376 73977 1198368000 2007.12.23 00:00 99.04000000 98.53000000 98.29000000 100.14000000 99.58860909 4.08310825 32937 1198972800 2007.12.30 00:00 98.75000000 94.38000000 94.35000000 99.00000000 99.09255108 3.80236220 53090 1199577600 2008.01.06 00:00 94.55000000 97.07000000 94.42000000 98.35000000 98.89992717 3.79606281 86053 1200182400 2008.01.13 00:00 96.56000000 93.83000000 92.64000000 97.58000000 98.41707696 3.94057347 111684 1200787200 2008.01.20 00:00 93.76000000 94.01000000 90.09000000 95.38000000 97.99735534 4.05036211 123820 1201392000 2008.01.27 00:00 93.74000000 96.37000000 93.02000000 96.49000000 97.84236912 4.11640720 93338 1201996800 2008.02.03 00:00 96.20000000 96.08000000 94.14000000 97.47000000 97.67452444 4.17147005 89957 1202601600 2008.02.10 00:00 96.14000000 97.91000000 95.96000000 98.33000000 97.69695069 4.05621254 76574 1203206400 2008.02.17 00:00 97.90000000 98.98000000 97.75000000 99.55000000 97.81914586 3.70693083 81681 1203811200 2008.02.24 00:00 99.12000000 96.76000000 96.64000000 100.49000000 97.71827482 3.21864124 79587 1204416000 2008.03.02 00:00 96.67000000 95.40000000 94.60000000 97.55000000 97.49748675 3.12971908 91476 1205020800 2008.03.09 00:00 94.98000000 93.06000000 92.71000000 96.28000000 97.07486896 2.84334535 104049 1205625600 2008.03.16 00:00 92.90000000 89.62000000 88.14000000 93.59000000 96.36488144 2.56758878 114469 1206230400 2008.03.23 00:00 89.57000000 91.00000000 89.46000000 92.56000000 95.85394035 2.61338498 86013 1206835200 2008.03.30 00:00 90.82000000 93.63000000 90.42000000 94.39000000 95.64213651 2.56837104 84417 1207440000 2008.04.06 00:00 93.57000000 93.69000000 93.33000000 95.78000000 95.45621875 2.60820174 68587 1208044800 2008.04.13 00:00 93.97000000 96.87000000 92.69000000 97.42000000 95.59086458 2.55639294 87701 1208649600 2008.04.20 00:00 96.85000000 97.29000000 96.78000000 98.40000000 95.75268700 2.53649208 83177 1209254400 2008.04.27 00:00 97.49000000 98.60000000 96.13000000 98.76000000 96.02385967 2.60960991 72062 1209859200 2008.05.04 00:00 98.46000000 97.09000000 96.28000000 99.81000000 96.12539684 2.55830500 78042 1210464000 2008.05.11 00:00 96.90000000 99.34000000 96.38000000 99.77000000 96.43154952 2.68684995 82650 1211068800 2008.05.18 00:00 99.52000000 99.17000000 98.88000000 100.03000000 96.69235433 2.79054034 78578 1211673600 2008.05.25 00:00 99.07000000 100.73000000 98.92000000 101.05000000 97.07689201 3.04915960 67612 1212278400 2008.06.01 00:00 100.34000000 101.03000000 99.25000000 102.00000000 97.45337849 3.20228264 80925 1212883200 2008.06.08 00:00 100.62000000 101.57000000 100.41000000 102.00000000 97.84543768 3.35352041 85758 1213488000 2008.06.15 00:00 101.46000000 102.32000000 101.30000000 102.79000000 98.27158647 3.61033793 71673 1214092800 2008.06.22 00:00 102.17000000 101.94000000 101.76000000 103.68000000 98.62095919 3.77732752 65990 1214697600 2008.06.29 00:00 102.01000000 102.83000000 100.23000000 102.90000000 99.02182022 4.01886045 70664 1215302400 2008.07.06 00:00 102.77000000 102.71000000 101.37000000 103.13000000 99.37307544 4.22615978 71822 1215907200 2008.07.13 00:00 102.89000000 103.73000000 101.46000000 104.00000000 99.78802063 4.43988946 77171 1216512000 2008.07.20 00:00 103.99000000 103.12000000 102.11000000 104.45000000 100.10535200 4.49934309 76693 1217116800 2008.07.27 00:00 102.95000000 100.10000000 100.02000000 103.38000000 100.10484229 4.21437177 75860 1217721600 2008.08.03 00:00 100.01000000 97.98000000 97.55000000 100.91000000 99.90247635 3.48995556 80522 1218326400 2008.08.10 00:00 97.47000000 95.62000000 93.11000000 98.23000000 99.49462146 2.99098725 96772 1218931200 2008.08.17 00:00 95.79000000 95.34000000 94.10000000 96.43000000 99.09894323 2.87967266 85111 1219536000 2008.08.24 00:00 95.25000000 93.42000000 92.95000000 95.51000000 98.55809149 3.03509709 82491 1220140800 2008.08.31 00:00 92.87000000 87.12000000 85.01000000 93.20000000 97.46874945 4.22784278 96513 1220745600 2008.09.07 00:00 89.91000000 88.73000000 84.06000000 90.89000000 96.63648759 4.93029189 127470 1221350400 2008.09.14 00:00 86.61000000 89.55000000 81.41000000 89.65000000 95.96158401 5.39945042 179792 1221955200 2008.09.21 00:00 89.37000000 88.15000000 86.83000000 90.26000000 95.21762363 5.94295728 124261 1222560000 2008.09.28 00:00 87.83000000 81.33000000 80.97000000 88.90000000 93.89499281 7.07900467 132649 1223164800 2008.10.05 00:00 80.96000000 64.86000000 63.04000000 81.22000000 91.12975540 10.25832036 199230 1223769600 2008.10.12 00:00 67.71000000 69.90000000 64.67000000 74.49000000 89.10787393 11.70921404 160865 1224374400 2008.10.19 00:00 70.63000000 58.65000000 55.06000000 72.02000000 86.20712403 14.08461695 168529 1224979200 2008.10.26 00:00 57.84000000 65.43000000 55.58000000 68.05000000 84.22835032 15.02222461 189917 1225584000 2008.11.02 00:00 65.85000000 66.46000000 63.32000000 70.51000000 82.53612648 15.49849622 158759 1226188800 2008.11.09 00:00 68.08000000 63.46000000 60.02000000 69.38000000 80.71935253 15.97451987 154220 1226793600 2008.11.16 00:00 61.08000000 60.46000000 56.85000000 64.11000000 78.78989038 16.33699115 143261 1227398400 2008.11.23 00:00 60.69000000 62.56000000 59.20000000 63.71000000 77.24418654 16.22187424 110128 1228003200 2008.11.30 00:00 62.36000000 60.24000000 57.73000000 62.43000000 75.62474020 15.90163429 109051 1228608000 2008.12.07 00:00 60.21000000 60.21000000 57.64000000 62.69000000 74.15666970 15.31474287 101616 1229212800 2008.12.14 00:00 60.57000000 60.77000000 60.03000000 63.54000000 72.88174878 14.66049036 115029 1229817600 2008.12.21 00:00 60.84000000 62.20000000 60.67000000 62.25000000 71.86443937 13.85227052 39158 1230422400 2008.12.28 00:00 62.22000000 65.42000000 61.93000000 65.54000000 71.25068324 12.90543159 46651 1231027200 2009.01.04 00:00 65.40000000 63.37000000 63.29000000 68.27000000 70.50014198 11.84267759 102397 1231632000 2009.01.11 00:00 62.99000000 60.91000000 58.15000000 63.11000000 69.58679512 10.80071146 104338 1232236800 2009.01.18 00:00 61.52000000 58.32000000 56.25000000 62.18000000 68.51376702 10.21811648 107007 1232841600 2009.01.25 00:00 58.14000000 57.06000000 56.87000000 60.86000000 67.42293206 9.28250952 99881 1233446400 2009.02.01 00:00 57.27000000 62.25000000 55.54000000 62.65000000 66.93027187 7.77716540 94976 1234051200 2009.02.08 00:00 61.82000000 60.49000000 58.07000000 62.74000000 66.31691264 5.98882271 101887 1234656000 2009.02.15 00:00 59.74000000 60.11000000 58.46000000 61.52000000 65.72577810 4.68544117 90462 1235260800 2009.02.22 00:00 60.22000000 62.38000000 59.76000000 64.56000000 65.40713257 4.49704722 104151 1235865600 2009.03.01 00:00 62.46000000 62.91000000 61.02000000 64.76000000 65.16931042 4.22032242 99324 1236470400 2009.03.08 00:00 62.94000000 64.42000000 61.40000000 64.96000000 65.09794752 3.90676425 95428 1237075200 2009.03.15 00:00 64.22000000 65.75000000 63.77000000 66.30000000 65.16004776 3.95837442 90847 1237680000 2009.03.22 00:00 65.93000000 67.81000000 65.88000000 69.60000000 65.41242416 4.19121963 95190 1238284800 2009.03.29 00:00 67.61000000 71.73000000 64.96000000 72.30000000 66.01409805 4.82450913 99651 1238889600 2009.04.05 00:00 71.65000000 72.13000000 70.02000000 72.84000000 66.59656490 5.23389113 81302 1239494400 2009.04.12 00:00 72.97000000 71.52000000 70.23000000 73.48000000 67.06546349 5.56010340 86485 1240099200 2009.04.19 00:00 71.88000000 70.15000000 68.04000000 71.88000000 67.35922887 5.56337278 92875 1240704000 2009.04.26 00:00 69.87000000 72.46000000 66.81000000 72.93000000 67.84501659 5.71011843 97133 1241308800 2009.05.03 00:00 72.61000000 75.58000000 71.95000000 75.88000000 68.58168168 6.10860267 93547 1241913600 2009.05.10 00:00 75.82000000 71.30000000 71.03000000 76.15000000 68.84056914 6.09538282 112167 1242518400 2009.05.17 00:00 71.00000000 74.30000000 70.50000000 74.89000000 69.36051494 6.40513862 112974 1243123200 2009.05.24 00:00 73.89000000 76.27000000 73.08000000 76.89000000 70.01856113 6.73050496 104524 1243728000 2009.05.31 00:00 76.51000000 78.40000000 75.92000000 79.48000000 70.81679341 6.99253465 129166 1244332800 2009.06.07 00:00 78.38000000 79.99000000 76.89000000 80.43000000 71.69043213 7.03515026 105164 1244937600 2009.06.14 00:00 79.62000000 77.47000000 75.16000000 79.69000000 72.24086716 6.53964597 109006 1245542400 2009.06.21 00:00 77.41000000 76.79000000 74.01000000 77.57000000 72.67411791 6.35783623 105867 1246147200 2009.06.28 00:00 76.81000000 76.62000000 75.79000000 78.37000000 73.04991620 5.90537122 86396 1246752000 2009.07.05 00:00 76.37000000 71.93000000 70.92000000 76.60000000 72.94325752 5.13327372 107139 1247356800 2009.07.12 00:00 71.92000000 75.61000000 70.73000000 75.98000000 73.19723299 4.61918420 95355 1247961600 2009.07.19 00:00 75.45000000 77.38000000 75.37000000 78.02000000 73.59559176 4.11496771 83870 1248566400 2009.07.26 00:00 77.65000000 79.12000000 76.83000000 79.51000000 74.12172587 3.73885992 91299 1249171200 2009.08.02 00:00 79.18000000 81.46000000 78.98000000 81.91000000 74.82060912 3.54492478 92832 1249776000 2009.08.09 00:00 81.45000000 78.70000000 77.88000000 81.98000000 75.19007492 3.24596622 91775 1250380800 2009.08.16 00:00 78.57000000 78.58000000 76.67000000 79.13000000 75.51292493 3.19850313 94914 1250985600 2009.08.23 00:00 78.93000000 78.73000000 77.31000000 79.86000000 75.81931303 3.14623424 88360 1251590400 2009.08.30 00:00 78.47000000 79.12000000 76.39000000 79.37000000 76.13366417 3.03173821 88944 1252195200 2009.09.06 00:00 79.16000000 78.20000000 77.91000000 79.99000000 76.33045806 2.71138757 75651 1252800000 2009.09.13 00:00 77.85000000 79.22000000 77.33000000 79.88000000 76.60565253 2.56827348 83411 1253404800 2009.09.20 00:00 79.16000000 77.70000000 77.53000000 80.04000000 76.70987610 2.54168492 85249 1254009600 2009.09.27 00:00 77.75000000 77.48000000 76.30000000 79.54000000 76.78322123 2.21211163 90202 1254614400 2009.10.04 00:00 77.44000000 81.12000000 77.37000000 81.21000000 77.19624778 2.16691286 82164 1255219200 2009.10.11 00:00 80.95000000 83.33000000 80.95000000 84.20000000 77.78041466 2.35158766 85628 1255824000 2009.10.18 00:00 83.22000000 84.89000000 82.80000000 85.30000000 78.45751803 2.69984417 83036 1256428800 2009.10.25 00:00 84.80000000 81.00000000 80.76000000 85.22000000 78.69965917 2.72493128 96790 1257033600 2009.11.01 00:00 80.40000000 82.54000000 79.45000000 83.15000000 79.06540591 2.83172870 83942 1257638400 2009.11.08 00:00 83.07000000 83.75000000 82.53000000 84.20000000 79.51155773 2.97075612 71742 1258243200 2009.11.15 00:00 83.62000000 81.48000000 80.62000000 83.84000000 79.69902842 2.93520570 71780 1258848000 2009.11.22 00:00 81.25000000 78.56000000 76.56000000 82.50000000 79.59054952 2.39112029 76970 1259452800 2009.11.29 00:00 79.09000000 82.74000000 78.50000000 82.97000000 79.89049719 2.26109206 76452 1260057600 2009.12.06 00:00 82.33000000 81.21000000 79.21000000 82.76000000 80.01616412 2.18185969 79398 1260662400 2009.12.13 00:00 81.07000000 80.44000000 78.56000000 81.55000000 80.05652945 2.16584808 76430 1261267200 2009.12.20 00:00 80.42000000 80.75000000 79.72000000 81.02000000 80.12257426 2.13665126 43892 1261872000 2009.12.27 00:00 80.91000000 83.61000000 80.77000000 83.82000000 80.45471004 2.18723575 35750 1262476800 2010.01.03 00:00 83.54000000 85.52000000 83.05000000 86.01000000 80.93711861 2.35174182 78885 1263081600 2010.01.10 00:00 85.56000000 83.86000000 83.34000000 85.74000000 81.21548827 2.36120030 56808 1263686400 2010.01.17 00:00 83.58000000 80.92000000 80.76000000 84.33000000 81.18734653 2.31779128 78493 1264291200 2010.01.24 00:00 81.50000000 79.83000000 79.65000000 82.21000000 81.05807543 2.26162833 84537 1264896000 2010.01.31 00:00 79.08000000 77.50000000 76.19000000 81.13000000 80.71921110 2.43585440 100713 1265500800 2010.02.07 00:00 77.64000000 79.80000000 76.79000000 80.45000000 80.63166719 2.38056965 83363 1266105600 2010.02.14 00:00 80.04000000 82.28000000 79.74000000 82.50000000 80.78865127 2.23109702 65652 1266710400 2010.02.21 00:00 82.40000000 79.60000000 78.18000000 82.79000000 80.67544638 2.29296479 75017 1267315200 2010.02.28 00:00 79.62000000 82.02000000 79.18000000 82.29000000 80.80349911 2.18438062 74576 1267920000 2010.03.07 00:00 82.16000000 82.81000000 81.25000000 83.58000000 80.99459443 1.97584506 61375 1268524800 2010.03.14 00:00 83.39000000 82.91000000 82.25000000 83.66000000 81.17701401 1.97419122 62854 1269129600 2010.03.21 00:00 82.86000000 83.55000000 81.69000000 84.64000000 81.40301268 1.97995469 67457 1269734400 2010.03.28 00:00 83.70000000 86.89000000 83.45000000 87.06000000 81.92558290 2.23465763 58974 1270339200 2010.04.04 00:00 87.11000000 86.92000000 85.69000000 87.50000000 82.40124167 2.51090050 56186 1270944000 2010.04.11 00:00 87.22000000 85.21000000 84.92000000 87.53000000 82.66874246 2.45431132 64735 1271548800 2010.04.18 00:00 84.62000000 87.12000000 83.93000000 87.19000000 83.09267175 2.68705788 68515 1272153600 2010.04.25 00:00 87.02000000 86.87000000 84.97000000 88.04000000 83.45241730 2.83015207 71006 1272758400 2010.05.02 00:00 86.68000000 80.99000000 76.90000000 87.94000000 83.21790137 2.77085055 121213 1273363200 2010.05.09 00:00 83.28000000 81.78000000 81.38000000 84.75000000 83.08095838 2.72679303 107870 1273968000 2010.05.16 00:00 81.64000000 74.82000000 71.88000000 81.83000000 82.29420044 3.26080196 153488 1274572800 2010.05.23 00:00 75.10000000 77.02000000 72.04000000 78.03000000 81.79189563 3.40525705 124729 1275177600 2010.05.30 00:00 76.94000000 75.37000000 75.00000000 78.99000000 81.18028653 3.70384409 96689 1275782400 2010.06.06 00:00 75.25000000 77.95000000 73.65000000 77.99000000 80.87264019 3.81658525 109917 1276387200 2010.06.13 00:00 78.36000000 78.92000000 77.51000000 79.59000000 80.68667446 3.86996940 81033 1276992000 2010.06.20 00:00 79.61000000 78.10000000 76.98000000 80.84000000 80.44032451 3.90995997 84941 1277596800 2010.06.27 00:00 78.01000000 73.96000000 72.67000000 78.41000000 79.82315075 4.33046134 90085 1278201600 2010.07.04 00:00 73.83000000 77.74000000 72.70000000 77.88000000 79.62475544 4.38010286 70012 1278806400 2010.07.11 00:00 77.86000000 75.34000000 75.01000000 78.84000000 79.21668349 4.60876907 73313 1279411200 2010.07.18 00:00 74.94000000 78.35000000 74.67000000 78.37000000 79.13414221 4.59626721 76810 1280016000 2010.07.25 00:00 78.34000000 78.13000000 77.34000000 79.42000000 79.03850962 4.55534599 70681 1280620800 2010.08.01 00:00 78.17000000 78.44000000 77.66000000 79.28000000 78.98150870 4.48913199 56174 1281225600 2010.08.08 00:00 78.50000000 76.99000000 75.82000000 78.81000000 78.79184120 4.43517436 62440 1281830400 2010.08.15 00:00 77.01000000 76.38000000 75.45000000 77.68000000 78.56214204 4.12043792 69785 1282435200 2010.08.22 00:00 75.86000000 76.70000000 73.55000000 76.77000000 78.38479518 3.71183361 66511 1283040000 2010.08.29 00:00 76.94000000 77.36000000 74.49000000 78.03000000 78.28719564 3.39363557 60618 1283644800 2010.09.05 00:00 77.04000000 77.99000000 75.90000000 78.06000000 78.25889129 2.75726966 51597 1284249600 2010.09.12 00:00 78.30000000 80.31000000 77.44000000 81.28000000 78.45423498 2.09485235 72933 1284854400 2010.09.19 00:00 80.42000000 80.85000000 79.81000000 81.41000000 78.68240308 2.18731714 65058 1285459200 2010.09.26 00:00 80.97000000 81.04000000 80.41000000 81.36000000 78.90693612 2.26371122 64921 1286064000 2010.10.03 00:00 80.97000000 80.90000000 79.70000000 81.81000000 79.09675172 2.21566756 67633 1286668800 2010.10.10 00:00 81.08000000 80.52000000 79.97000000 81.34000000 79.23229918 2.25662429 62295 1287273600 2010.10.17 00:00 80.80000000 79.83000000 78.68000000 80.84000000 79.28922307 2.11538808 76509 1287878400 2010.10.24 00:00 80.23000000 78.82000000 78.17000000 80.55000000 79.24453516 2.07672285 72902 1288483200 2010.10.31 00:00 79.12000000 82.54000000 79.03000000 82.64000000 79.55838895 2.32535350 68520 1289088000 2010.11.07 00:00 82.45000000 81.33000000 80.34000000 82.91000000 79.72711381 2.40501232 80882 1289692800 2010.11.14 00:00 81.55000000 82.26000000 81.13000000 82.79000000 79.96834107 2.19247950 69744 1290297600 2010.11.21 00:00 82.45000000 81.09000000 80.44000000 82.99000000 80.07516573 2.18738786 71642 1290902400 2010.11.28 00:00 81.38000000 82.06000000 79.74000000 82.28000000 80.26419756 2.01940822 79186 1291507200 2010.12.05 00:00 81.82000000 82.68000000 81.40000000 82.82000000 80.49427399 2.10904773 70358 1292112000 2010.12.12 00:00 82.64000000 82.86000000 82.57000000 83.67000000 80.71958123 2.16806640 67975 1292716800 2010.12.19 00:00 82.99000000 83.22000000 82.72000000 83.61000000 80.95771635 2.23970180 45819 1293321600 2010.12.26 00:00 82.82000000 83.04000000 82.62000000 83.33000000 81.15602908 2.15208991 43838 1293926400 2011.01.02 00:00 82.87000000 82.71400000 81.94200000 83.35800000 81.30440726 1.92578160 259064 1294531200 2011.01.09 00:00 82.61700000 82.09700000 81.56600000 82.94800000 81.37989228 1.64473956 289542 1295136000 2011.01.16 00:00 82.02700000 81.70500000 81.50200000 82.76700000 81.41085492 1.37936059 284417 1295740800 2011.01.23 00:00 81.55200000 81.53000000 81.29300000 82.47600000 81.42220207 1.14662749 309183 1296345600 2011.01.30 00:00 81.10800000 83.33900000 80.95500000 83.49100000 81.60475426 1.16651286 266758 1296950400 2011.02.06 00:00 83.24000000 83.59500000 82.91600000 83.71600000 81.79430147 1.21245948 283136 1297555200 2011.02.13 00:00 83.32800000 84.27900000 83.27700000 84.45300000 82.03093942 1.30355770 293758 1298160000 2011.02.20 00:00 84.21000000 83.05300000 81.87100000 84.36200000 82.12827853 1.29541566 296970 1298764800 2011.02.27 00:00 82.88200000 83.41600000 82.60200000 83.97000000 82.25091867 1.26935136 301133 1299369600 2011.03.06 00:00 83.50600000 83.09300000 81.93400000 83.73100000 82.33111689 1.15343093 391758 1299974400 2011.03.13 00:00 82.82200000 80.46900000 74.45600000 83.18600000 82.15377242 0.99261954 567641 1300579200 2011.03.20 00:00 80.50500000 83.51700000 80.23800000 83.60500000 82.28360362 0.99006062 333136 1301184000 2011.03.27 00:00 83.29700000 87.31300000 83.16800000 87.57700000 82.76259375 1.36767019 375753 1301788800 2011.04.03 00:00 87.51000000 89.34800000 86.68100000 89.91700000 83.38977530 1.96080207 398554 1302393600 2011.04.10 00:00 89.61900000 87.72100000 86.85300000 90.00900000 83.80227289 2.13406191 502510 1302998400 2011.04.17 00:00 87.86100000 87.93800000 85.97300000 88.55200000 84.19615166 2.31906766 373960 1303603200 2011.04.24 00:00 87.84000000 88.84800000 87.19800000 89.57500000 84.63918484 2.56477810 373327 1304208000 2011.05.01 00:00 88.82500000 86.10900000 84.30200000 89.29000000 84.77916723 2.57634801 573210 1304812800 2011.05.08 00:00 86.36600000 85.36700000 84.88000000 88.09400000 84.83515131 2.56439786 526898 1305417600 2011.05.15 00:00 85.50000000 87.02700000 84.92400000 87.53800000 85.04389880 2.60518519 536914 1306022400 2011.05.22 00:00 87.00900000 86.35400000 85.46000000 87.11700000 85.16867034 2.58386254 565791 1306627200 2011.05.29 00:00 86.59200000 86.00400000 84.96000000 87.60000000 85.24822555 2.50448474 502261 1307232000 2011.06.05 00:00 85.97100000 84.60600000 84.42100000 86.44300000 85.18706121 2.37836431 504024 1307836800 2011.06.12 00:00 84.55100000 84.99600000 84.47600000 86.38100000 85.16886491 2.23492544 508478 1308441600 2011.06.19 00:00 84.92600000 84.34800000 84.07600000 85.34900000 85.09068730 2.21330759 455110 1309046400 2011.06.26 00:00 84.17100000 87.03800000 84.04700000 87.23500000 85.27614565 2.20077236 454121 1309651200 2011.07.03 00:00 87.06100000 86.70800000 86.26800000 87.73900000 85.41251273 2.19296709 414488 1310256000 2011.07.10 00:00 86.24600000 84.13700000 83.13300000 86.61600000 85.29103533 2.16818500 529951 1310860800 2011.07.17 00:00 84.03000000 85.17000000 83.52500000 85.34800000 85.27950815 2.13025010 416157 1311465600 2011.07.24 00:00 84.97500000 84.38800000 84.23900000 86.14000000 85.19460261 2.10860045 441796 1312070400 2011.07.31 00:00 84.96800000 81.84500000 81.40500000 86.17100000 84.87559284 2.11362080 645313 1312675200 2011.08.07 00:00 81.32400000 79.38100000 76.47400000 81.33400000 84.35229829 2.65614180 413503 1313280000 2011.08.14 00:00 79.58400000 79.64300000 78.84400000 81.15200000 83.90379369 2.96996694 359653 1313884800 2011.08.21 00:00 79.61900000 81.00600000 79.50100000 81.27200000 83.62781334 2.89864174 362481 1314489600 2011.08.28 00:00 81.22900000 81.74400000 80.98500000 82.82000000 83.44840254 2.85213426 362222 1315094400 2011.09.04 00:00 81.54500000 81.22100000 80.48800000 82.44000000 83.23626897 2.78925516 403019 1315699200 2011.09.11 00:00 80.82700000 79.53400000 78.09000000 80.91100000 82.88367192 2.72665452 460359 1316304000 2011.09.18 00:00 79.30900000 74.87000000 73.63300000 79.36900000 82.12046507 3.36104801 483435 1316908800 2011.09.25 00:00 75.00400000 74.43200000 73.37900000 76.67700000 81.38823030 3.89143226 530240 1317513600 2011.10.02 00:00 74.45300000 74.91800000 72.04600000 75.87200000 80.77201789 4.11396516 513341 1318118400 2011.10.09 00:00 74.85900000 79.79500000 74.85800000 79.90300000 80.67896857 3.95126128 453888 1318723200 2011.10.16 00:00 79.57000000 79.14100000 77.62100000 80.27200000 80.53249537 3.81563929 447030 1319328000 2011.10.23 00:00 78.75900000 81.10300000 78.37000000 81.61100000 80.58682915 3.69708216 370031 1319932800 2011.10.30 00:00 81.03100000 81.12100000 79.63300000 83.95800000 80.63770256 3.55855920 390295 1320537600 2011.11.06 00:00 81.36700000 79.21300000 78.03600000 81.45600000 80.50201660 3.48489695 332091 1321142400 2011.11.13 00:00 79.88900000 76.87900000 76.58500000 79.88900000 80.15696740 3.26390940 358691 1321747200 2011.11.20 00:00 76.81200000 75.46000000 74.77100000 76.96500000 79.70963717 3.07350447 320102 1322352000 2011.11.27 00:00 76.08200000 79.63600000 75.84700000 80.52500000 79.70262411 2.90930975 419542 1322956800 2011.12.04 00:00 79.95400000 79.26300000 78.03300000 80.18800000 79.66075515 2.63463164 451308 1323561600 2011.12.11 00:00 79.26400000 77.61100000 76.98000000 79.26800000 79.46554037 2.40239715 389605 1324166400 2011.12.18 00:00 77.67700000 79.21800000 77.09800000 79.49700000 79.44196510 2.33639631 366290 1324771200 2011.12.25 00:00 79.13800000 78.42000000 78.17500000 79.31700000 79.34463509 2.31906098 236066 1325376000 2012.01.01 00:00 78.60200000 78.69900000 78.38800000 79.69600000 79.28314603 2.30532801 260321 1325980800 2012.01.08 00:00 78.49700000 79.42400000 78.08500000 79.75300000 79.29656070 2.27728479 321408 1326585600 2012.01.15 00:00 79.23100000 80.74100000 78.80000000 80.86600000 79.43412634 2.28458214 331305 1327190400 2012.01.22 00:00 80.66600000 81.70800000 80.48200000 82.84000000 79.65068574 2.39666361 360605 1327795200 2012.01.29 00:00 81.54500000 82.46700000 80.51000000 82.61000000 79.91890615 2.59203279 365334 1328400000 2012.02.05 00:00 82.39000000 82.81500000 81.87800000 83.85800000 80.19472461 2.52774182 438517 1329004800 2012.02.12 00:00 82.87900000 85.15800000 82.75800000 85.49400000 80.66741750 2.59018805 641093 1329609600 2012.02.19 00:00 85.73600000 86.83800000 84.71000000 86.85000000 81.25509203 2.79519295 525851 1330214400 2012.02.26 00:00 86.98300000 87.77200000 85.61300000 88.00000000 81.87574993 3.31447851 514889 1330819200 2012.03.04 00:00 87.81000000 87.21200000 84.80500000 87.91600000 82.38396422 3.62567229 505393 1331424000 2012.03.11 00:00 87.08600000 88.32500000 86.08100000 88.57900000 82.94977715 4.03274183 473844 1332028800 2012.03.18 00:00 88.31500000 86.15300000 85.16900000 88.62500000 83.25484599 4.18265002 497949 1332633600 2012.03.25 00:00 86.20200000 85.73100000 84.60300000 87.57300000 83.49067019 4.20033868 518336 1333238400 2012.04.01 00:00 86.76600000 84.08400000 83.66500000 86.76600000 83.54717779 3.95073936 452444 1333843200 2012.04.08 00:00 83.90600000 83.90700000 82.48700000 84.80600000 83.58144657 3.52134636 384724 1334448000 2012.04.15 00:00 83.85800000 84.52100000 82.87600000 84.75000000 83.67092785 3.43178602 380243 1335052800 2012.04.22 00:00 84.47300000 84.02600000 82.86500000 84.73300000 83.70474424 3.29274273 390286 1335657600 2012.04.29 00:00 83.92700000 81.27300000 81.16900000 84.13300000 83.47314955 3.03397660 309694 1336262400 2012.05.06 00:00 81.02800000 80.07600000 79.71900000 81.69200000 83.14961150 2.99628963 261465 1336867200 2012.05.13 00:00 80.07500000 77.76200000 77.54200000 80.37800000 82.63650564 3.14107376 311215 1337472000 2012.05.20 00:00 77.82800000 77.74200000 76.86100000 79.17000000 82.17036225 3.34748990 319222 1338076800 2012.05.27 00:00 78.24200000 75.59600000 74.44200000 78.65600000 81.54423251 3.82952535 294194 1338681600 2012.06.03 00:00 75.72300000 78.80400000 75.23400000 79.71100000 81.28325799 3.98595097 316451 1339286400 2012.06.10 00:00 79.48700000 79.29800000 78.08500000 79.69300000 81.09418580 4.09297603 264758 1339891200 2012.06.17 00:00 79.73700000 80.92900000 79.33000000 81.57100000 81.07845382 4.08860444 292459 1340496000 2012.06.24 00:00 80.73800000 81.72400000 79.30700000 81.91300000 81.13993441 4.04637070 274499 1341100800 2012.07.01 00:00 81.90100000 81.32900000 81.03500000 82.35200000 81.15794065 3.93870790 227925 1341705600 2012.07.08 00:00 81.16100000 80.97300000 80.04400000 81.79000000 81.14032726 3.73425982 234512 1342310400 2012.07.15 00:00 81.22700000 81.42200000 80.45800000 82.10900000 81.16715323 3.42080784 216133 1342915200 2012.07.22 00:00 81.23100000 82.21800000 79.50900000 82.36700000 81.26723388 3.13281777 272135 1343520000 2012.07.29 00:00 82.14500000 82.89200000 81.56700000 83.09700000 81.42197351 2.72042779 286261 1344124800 2012.08.05 00:00 83.09000000 82.76700000 82.24800000 83.36300000 81.55007127 2.53099822 255252 1344729600 2012.08.12 00:00 82.57700000 82.86400000 82.22700000 83.50900000 81.67520734 2.39143178 229519 1345334400 2012.08.19 00:00 82.98900000 81.85300000 81.49300000 83.57100000 81.69213997 2.33457047 242484 1345939200 2012.08.26 00:00 82.01300000 80.93100000 80.65100000 82.08300000 81.61965045 2.26529595 202095 1346544000 2012.09.02 00:00 80.55500000 81.28000000 79.67700000 81.77300000 81.58730279 2.15955589 221183 1347148800 2012.09.09 00:00 81.08700000 82.68600000 80.68700000 83.07900000 81.69194062 2.14917003 238083 1347753600 2012.09.16 00:00 82.66500000 81.67400000 80.95800000 82.99900000 81.69023199 2.14637501 285844 1348358400 2012.09.23 00:00 81.63000000 80.83000000 80.23200000 81.74900000 81.60830513 2.09069187 257301 1348963200 2012.09.30 00:00 80.79100000 80.09200000 79.73500000 81.23900000 81.46389512 1.88709926 258981 1349568000 2012.10.07 00:00 79.88300000 80.24700000 79.40800000 80.79000000 81.34800035 1.68914350 234542 1350172800 2012.10.14 00:00 80.40500000 81.95300000 79.96000000 82.52000000 81.40561936 1.10529155 273990 1350777600 2012.10.21 00:00 81.76700000 82.60500000 81.62800000 83.48000000 81.51984609 0.96963057 281637 1351382400 2012.10.28 00:00 82.49800000 83.19200000 81.98200000 83.83500000 81.67909884 0.89095356 157360 1351987200 2012.11.04 00:00 83.11700000 82.51800000 81.96800000 84.15300000 81.75899419 0.88742239 187832 1352592000 2012.11.11 00:00 82.63900000 84.10900000 82.37200000 84.16200000 81.98280427 1.02020675 178159 1353196800 2012.11.18 00:00 84.20100000 86.15000000 84.15900000 86.24300000 82.37968005 1.37926187 166390 1353801600 2012.11.25 00:00 86.07300000 85.97700000 85.23600000 86.43600000 82.72228195 1.59530766 175353 1354406400 2012.12.02 00:00 85.86900000 86.50000000 85.38400000 86.72500000 83.08206462 1.82847534 161753 1355011200 2012.12.09 00:00 86.54500000 88.22600000 86.04800000 88.53200000 83.57196323 2.23191441 160663 1355616000 2012.12.16 00:00 88.97400000 87.66400000 87.53500000 88.98000000 83.96168102 2.49655069 200620 1356220800 2012.12.23 00:00 87.71100000 89.16300000 87.66000000 89.82100000 84.45704473 2.86206424 120313 1356825600 2012.12.30 00:00 88.91100000 92.37000000 88.77300000 92.47900000 85.21065952 3.52853575 158306 1357430400 2013.01.06 00:00 92.34000000 93.94600000 91.19100000 94.52300000 86.04259671 4.17144563 239379 1358035200 2013.01.13 00:00 94.20000000 94.64700000 92.46800000 95.02200000 86.86206369 4.65821118 354370 1358640000 2013.01.20 00:00 94.65800000 94.73800000 92.80500000 95.09500000 87.61215286 5.01516128 292379 1359244800 2013.01.27 00:00 94.82700000 96.54900000 94.09300000 96.73000000 88.46328116 5.50284826 278698 1359849600 2013.02.03 00:00 96.70800000 95.68500000 95.13500000 97.43400000 89.15106391 5.70768308 299354 1360454400 2013.02.10 00:00 95.61600000 96.36400000 95.18000000 96.97600000 89.83801020 5.79527088 288606 1361059200 2013.02.17 00:00 96.39300000 96.31900000 95.06000000 97.07500000 90.45524732 5.69369055 323418 1361664000 2013.02.24 00:00 97.39600000 95.42500000 92.96300000 97.41800000 90.92855710 5.42004054 410031 1362268800 2013.03.03 00:00 95.49000000 98.29900000 94.44200000 99.03000000 91.63050405 5.39704095 334964 1362873600 2013.03.10 00:00 97.94000000 99.23000000 97.93800000 99.97900000 92.35426556 5.37284002 340816 1363478400 2013.03.17 00:00 97.68400000 98.69900000 97.34000000 99.77600000 92.95852599 5.22688500 352305 1364083200 2013.03.24 00:00 98.54900000 98.14200000 97.72300000 99.39700000 93.45219018 4.84819909 294691 1364688000 2013.03.31 00:00 98.23100000 101.33000000 96.91100000 101.73200000 94.20245778 4.72520473 332529 1365292800 2013.04.07 00:00 101.78400000 103.31100000 101.66900000 105.43000000 95.06993799 4.82139752 377807 1365897600 2013.04.14 00:00 103.12100000 102.28600000 98.73300000 103.83400000 95.75718199 4.65538856 462231 1366502400 2013.04.21 00:00 102.59000000 100.81000000 100.30400000 102.93700000 96.23840276 4.30211117 383840 1367107200 2013.04.28 00:00 100.67800000 102.13900000 99.28400000 102.32600000 96.80036440 4.08178598 306044 1367712000 2013.05.05 00:00 102.17500000 101.79900000 100.40100000 102.25600000 97.27642493 3.63834820 317399 1368316800 2013.05.12 00:00 101.87400000 100.44300000 99.59300000 102.03300000 97.57800351 3.16634567 355961 1368921600 2013.05.19 00:00 100.22100000 97.69600000 97.12500000 100.96300000 97.58924127 2.94144322 424368 1369526400 2013.05.26 00:00 97.37700000 96.13300000 96.06500000 99.03000000 97.45055163 2.89256469 410731 1370131200 2013.06.02 00:00 96.50900000 92.54600000 90.55100000 97.36900000 96.98345147 3.20611319 488870 1370736000 2013.06.09 00:00 92.00000000 90.10500000 88.93200000 93.79500000 96.32836085 3.79085154 503449 1371340800 2013.06.16 00:00 90.03400000 90.12500000 89.09400000 91.55400000 95.73756458 4.29330505 428019 1371945600 2013.06.23 00:00 90.15600000 90.60100000 89.56800000 91.68700000 95.24836796 4.66940750 444327 1372550400 2013.06.30 00:00 90.43800000 91.65400000 90.15000000 92.42300000 94.90604720 4.89349630 374326 1373155200 2013.07.07 00:00 91.62800000 89.79500000 89.68900000 93.04800000 94.41928080 5.23982309 412456 1373760000 2013.07.14 00:00 90.12500000 92.32300000 89.90900000 92.55700000 94.21963501 5.35206687 375864 1374364800 2013.07.21 00:00 92.15500000 91.04000000 90.56900000 92.73600000 93.91681263 5.45867417 372892 1374969600 2013.07.28 00:00 90.68300000 88.08400000 87.22600000 91.06600000 93.36130666 5.71468125 370362 1375574400 2013.08.04 00:00 88.17600000 88.49400000 86.40600000 88.76500000 92.89775365 5.87896363 332687 1376179200 2013.08.11 00:00 88.49400000 89.60500000 88.05500000 90.07200000 92.58415806 5.92925585 324831 1376784000 2013.08.18 00:00 89.60000000 89.09000000 87.40400000 90.12600000 92.25138110 5.76749119 334735 1377388800 2013.08.25 00:00 89.03300000 87.34000000 86.46400000 89.27000000 91.78363052 5.46257780 296943 1377993600 2013.09.01 00:00 87.98300000 91.07200000 87.73600000 91.57800000 91.71585619 4.95233465 315409 1378598400 2013.09.08 00:00 91.74300000 91.83400000 91.31700000 93.56900000 91.72710798 4.51347607 291191 1379203200 2013.09.15 00:00 92.03800000 93.36100000 91.97600000 94.44200000 91.88271674 3.86975397 285821 1379808000 2013.09.22 00:00 92.82500000 91.50000000 91.37800000 93.57500000 91.84626753 3.17008991 254011 1380412800 2013.09.29 00:00 90.83100000 91.90300000 90.73000000 92.39000000 91.85167062 2.52215994 308711 1381017600 2013.10.06 00:00 91.64000000 93.27000000 90.99100000 93.43600000 91.98674961 2.23698118 279974 1381622400 2013.10.13 00:00 92.62500000 94.59400000 92.51800000 94.66500000 92.23505917 2.25331267 251152 1382227200 2013.10.20 00:00 94.58300000 93.32800000 92.99800000 95.67900000 92.33914877 2.32582002 261361 1382832000 2013.10.27 00:00 93.64700000 93.11600000 92.66100000 93.97400000 92.41313460 2.31903450 258326 1383436800 2013.11.03 00:00 93.37200000 92.94400000 92.33800000 94.16200000 92.46369321 2.29143316 257318 1384041600 2013.11.10 00:00 93.00500000 93.87300000 92.31000000 94.00100000 92.59791291 2.34031860 254278 1384646400 2013.11.17 00:00 93.98000000 92.83300000 92.53600000 94.60400000 92.62030215 2.34228854 285908 1385251200 2013.11.24 00:00 92.78100000 93.27500000 92.24500000 93.57800000 92.68265433 2.28785350 242387 1385856000 2013.12.01 00:00 93.50000000 93.62100000 91.78400000 94.02100000 92.77202058 2.33535169 324205 1386460800 2013.12.08 00:00 93.95100000 92.54900000 91.78700000 94.21900000 92.75078053 2.29452660 301773 1387065600 2013.12.15 00:00 92.48200000 92.85000000 91.05100000 93.01000000 92.76023000 2.04701091 259534 1387670400 2013.12.22 00:00 92.73700000 93.21300000 92.73700000 93.54800000 92.80335095 1.82636060 122741 1388275200 2013.12.29 00:00 93.17100000 93.79300000 92.89500000 94.06300000 92.89760324 1.71615820 179552 1388880000 2014.01.05 00:00 93.83500000 93.69100000 92.93100000 94.06900000 92.97316484 1.51249958 277377 1389484800 2014.01.12 00:00 93.56600000 91.58400000 91.40300000 93.85500000 92.84086343 0.89350972 275236 1390089600 2014.01.19 00:00 91.40000000 88.79100000 88.53300000 92.69100000 92.45516215 1.25549147 293325 1390694400 2014.01.26 00:00 88.76300000 89.34500000 88.45200000 91.11000000 92.15895623 1.50221160 331362 1391299200 2014.02.02 00:00 89.34500000 91.63800000 88.23500000 91.86100000 92.10934135 1.49758353 322217 1391904000 2014.02.09 00:00 91.74000000 91.94100000 90.92600000 92.96900000 92.09330884 1.49727828 234410 1392508800 2014.02.16 00:00 92.09100000 91.98100000 91.06600000 92.97600000 92.08261276 1.50062043 240619 1393113600 2014.02.23 00:00 91.98300000 90.94700000 90.68600000 92.78100000 91.97445916 1.53193449 252343 1393718400 2014.03.02 00:00 90.36100000 93.63800000 90.05200000 94.47900000 92.13289162 1.42031227 213649 1394323200 2014.03.09 00:00 93.08700000 91.56200000 91.29700000 93.60700000 92.07852099 1.41058118 260853 1394928000 2014.03.16 00:00 91.16300000 92.82300000 91.15900000 93.08200000 92.14942376 1.38957882 235630 1395532800 2014.03.23 00:00 92.94600000 95.09700000 92.64100000 95.23300000 92.43014530 1.49751691 231247 1396137600 2014.03.30 00:00 95.04400000 95.93800000 94.78800000 96.50500000 92.76422670 1.66780415 219270 1396742400 2014.04.06 00:00 95.84800000 95.50600000 95.02700000 96.22600000 93.02534797 1.80681842 229314 1397347200 2014.04.13 00:00 95.38300000 95.51300000 94.83400000 96.01700000 93.26226721 1.93217723 174325 1397952000 2014.04.20 00:00 95.60100000 94.71800000 94.52000000 96.24100000 93.40090843 1.99116352 167172 1398556800 2014.04.27 00:00 94.74800000 94.77500000 94.58100000 95.27500000 93.53177429 2.03801185 219680 1399161600 2014.05.04 00:00 94.85600000 95.28000000 94.26300000 95.65800000 93.69827198 2.11147562 289199 1399766400 2014.05.11 00:00 95.31400000 95.02900000 94.72300000 96.10500000 93.82500798 2.16394383 299178 1400371200 2014.05.18 00:00 95.16200000 94.11800000 93.04100000 95.17100000 93.85291198 2.17319814 305216 1400976000 2014.05.25 00:00 94.12900000 94.69900000 93.69700000 94.80100000 93.93349179 2.20489258 268790 1401580800 2014.06.01 00:00 94.82100000 95.66900000 94.28100000 95.80000000 94.09877829 2.21881992 259439 1402185600 2014.06.08 00:00 95.69200000 95.87700000 95.39900000 96.14700000 94.26813274 1.94959683 294815 1402790400 2014.06.15 00:00 95.88500000 95.79600000 95.19500000 95.97200000 94.41364391 1.66371826 202297 1403395200 2014.06.22 00:00 95.65600000 95.61100000 95.30800000 96.32300000 94.52767782 1.57716419 174973 1404000000 2014.06.29 00:00 95.52600000 95.58700000 95.16600000 96.49900000 94.62856565 1.49101256 179188 1404604800 2014.07.06 00:00 95.53400000 95.11800000 94.71600000 95.98600000 94.67517844 1.37236549 198836 1405209600 2014.07.13 00:00 95.07100000 95.14500000 94.38600000 95.49800000 94.71992335 1.08792578 215949 1405814400 2014.07.20 00:00 95.18000000 95.69700000 94.93600000 96.18100000 94.81297827 1.06462940 185941 1406419200 2014.07.27 00:00 95.60500000 95.55100000 95.29500000 96.12300000 94.88326605 0.76547057 231731 1407024000 2014.08.03 00:00 95.46100000 94.62700000 93.92400000 95.82400000 94.85885976 0.62956140 233388 1407628800 2014.08.10 00:00 94.75700000 95.41500000 94.53200000 95.69700000 94.91182550 0.60564389 188263 1408233600 2014.08.17 00:00 95.27900000 96.78300000 95.24600000 96.86800000 95.09003260 0.61111745 205924 1408838400 2014.08.24 00:00 96.93200000 97.15500000 96.47600000 97.24800000 95.28669616 0.70112051 210240 1409443200 2014.08.31 00:00 97.15000000 98.54600000 97.11600000 98.67400000 95.59710605 0.97312301 230376 1410048000 2014.09.07 00:00 98.36800000 97.06800000 96.92400000 98.65100000 95.73719119 1.00680652 308230 1410652800 2014.09.14 00:00 96.54300000 97.37000000 96.36400000 97.92100000 95.89269679 1.05029859 315935 1411257600 2014.09.21 00:00 97.41300000 95.74400000 95.36500000 97.51500000 95.87853519 1.04110261 310373 1411862400 2014.09.28 00:00 95.63600000 95.23300000 94.89000000 96.02700000 95.81705565 1.03331590 362510 1412467200 2014.10.05 00:00 95.20500000 93.47800000 93.44200000 95.83500000 95.59428844 1.11478806 393798 1413072000 2014.10.12 00:00 93.45400000 93.52100000 91.75700000 94.51100000 95.39683240 1.23203293 428924 1413676800 2014.10.19 00:00 93.82700000 95.12600000 93.54700000 95.28800000 95.37103884 1.23908406 324989 1414281600 2014.10.26 00:00 95.36700000 98.81200000 94.73800000 98.85400000 95.69874943 1.37675771 349964 1414886400 2014.11.02 00:00 98.89300000 98.88500000 98.05500000 99.70900000 96.00220186 1.51576005 422997 1415491200 2014.11.09 00:00 98.94900000 101.74400000 98.77900000 101.90600000 96.54903978 1.96940150 355449 1416096000 2014.11.16 00:00 102.20200000 102.08500000 101.24600000 102.84000000 97.07627409 2.35174300 362093 1416700800 2014.11.23 00:00 102.26000000 100.85200000 99.92300000 102.46600000 97.43586703 2.50554217 302503 1417305600 2014.11.30 00:00 100.57600000 101.12100000 99.98400000 101.36200000 97.78683207 2.63714872 333262 1417910400 2014.12.07 00:00 101.04000000 97.96600000 97.43900000 101.19200000 97.80389569 2.59862418 395840 1418515200 2014.12.14 00:00 97.84000000 97.28100000 95.22000000 98.02400000 97.75409610 2.54539540 391625 1419120000 2014.12.21 00:00 97.32100000 97.71400000 97.11000000 97.96300000 97.75027742 2.44723942 124151 1419724800 2014.12.28 00:00 97.69100000 97.45000000 97.29700000 98.29900000 97.72167957 2.39135244 177641 1420329600 2015.01.04 00:00 97.19000000 97.18300000 95.62100000 97.65000000 97.67037676 2.38561111 382380 1420934400 2015.01.11 00:00 97.12600000 96.61200000 94.24700000 97.60000000 97.56957897 2.39747642 1126906 1421539200 2015.01.18 00:00 96.53400000 93.09500000 93.05400000 97.39000000 97.14342859 2.59862985 383587 1422144000 2015.01.25 00:00 92.53300000 91.30300000 90.86200000 94.61700000 96.58719730 2.95824049 384627 1422748800 2015.02.01 00:00 90.72500000 92.75500000 89.37300000 93.10200000 96.22222613 3.13287514 391501 1423353600 2015.02.08 00:00 92.38800000 92.10300000 91.26700000 93.09700000 95.82991888 3.34561813 351351 1423958400 2015.02.15 00:00 92.13500000 93.35200000 91.58200000 93.44800000 95.59392660 3.45135399 303138 1424563200 2015.02.22 00:00 93.40800000 93.40000000 92.42500000 93.96200000 95.38498121 3.52140055 325607 1425168000 2015.03.01 00:00 93.40800000 93.19400000 92.97700000 94.20400000 95.17631633 3.60802627 329061 1425772800 2015.03.08 00:00 93.09200000 92.70100000 91.79900000 93.59400000 94.94057192 3.74092540 385475 1426377600 2015.03.15 00:00 92.51400000 93.35800000 92.00300000 93.82000000 94.78985079 3.71147337 366119 1426982400 2015.03.22 00:00 93.33400000 92.36000000 92.29300000 94.67100000 94.55843643 3.71355720 376855 1427587200 2015.03.29 00:00 92.21400000 90.79400000 90.19600000 92.36700000 94.19991867 3.54993601 296371 1428192000 2015.04.05 00:00 90.79300000 92.40500000 90.53500000 93.05400000 94.02897404 3.14735886 320706 1428796800 2015.04.12 00:00 92.24400000 92.60000000 90.46800000 93.03700000 93.89288127 2.79463007 386082 1429401600 2015.04.19 00:00 93.11800000 93.06400000 91.74700000 93.27300000 93.81394020 2.29360310 389007 1430006400 2015.04.26 00:00 92.96600000 94.20500000 92.87100000 95.95000000 93.85118399 2.09886804 404418 1430611200 2015.05.03 00:00 94.12800000 94.99300000 93.56700000 95.93500000 93.95992837 1.97989596 373748 1431216000 2015.05.10 00:00 94.75700000 95.97600000 94.46000000 97.29500000 94.15193519 1.89111299 352840 1431820800 2015.05.17 00:00 95.86600000 95.18500000 94.94600000 96.09300000 94.25032232 1.79373769 364756 1432425600 2015.05.24 00:00 95.04900000 94.86400000 94.49400000 96.00000000 94.30876781 1.70506349 371580 1433030400 2015.05.31 00:00 94.75100000 95.63100000 94.60600000 96.98800000 94.43469469 1.72698668 389626 1433635200 2015.06.07 00:00 95.76900000 95.41000000 94.51300000 96.09300000 94.52758091 1.76799220 371938 1434240000 2015.06.14 00:00 95.33300000 95.32000000 94.95000000 96.31000000 94.60304939 1.66445043 327138 1434844800 2015.06.21 00:00 95.46500000 94.80100000 94.56000000 96.17800000 94.62190183 1.62257814 304278 1435449600 2015.06.28 00:00 93.50000000 92.28800000 92.08500000 94.98600000 94.39962546 1.50655200 343846 1436054400 2015.07.05 00:00 91.24900000 91.29000000 89.16200000 92.41700000 94.10347066 1.53845903 383755 1436659200 2015.07.12 00:00 90.64800000 91.52200000 90.61100000 92.43000000 93.85761631 1.57709759 365077 1437264000 2015.07.19 00:00 91.49400000 90.17200000 89.93100000 92.26500000 93.50660523 1.72607004 329261 1437868800 2015.07.26 00:00 89.97400000 90.49100000 89.34200000 91.02000000 93.21940473 1.84019247 267548 1438473600 2015.08.02 00:00 90.54900000 92.15500000 89.96400000 92.20900000 93.11803286 1.86113062 287006 1439078400 2015.08.09 00:00 92.02500000 91.70100000 90.33100000 92.69000000 92.98307735 1.89407315 299388 1439683200 2015.08.16 00:00 91.59900000 89.22600000 89.15700000 91.89400000 92.62526046 2.07650638 297669 1440288000 2015.08.23 00:00 89.00000000 87.09800000 81.95200000 89.15800000 92.09885470 2.53039805 417164 1440892800 2015.08.30 00:00 86.96200000 82.18400000 82.11500000 87.08900000 91.15458282 3.56733969 325211 1441497600 2015.09.06 00:00 82.28800000 85.49200000 82.20600000 85.90600000 90.61528922 3.91787831 299329 1442102400 2015.09.13 00:00 85.33100000 86.27100000 84.93200000 87.50600000 90.20154739 4.07897319 291594 1442707200 2015.09.20 00:00 86.27400000 84.63800000 82.99300000 86.37500000 89.67168573 4.27264998 287484 1443312000 2015.09.27 00:00 84.67900000 84.54400000 82.82000000 85.05300000 89.18333471 4.31790461 451036 1443916800 2015.10.04 00:00 84.65300000 88.18500000 84.50900000 88.33000000 89.08825521 4.13384633 518979 1444521600 2015.10.11 00:00 87.95700000 86.82000000 86.07900000 88.60900000 88.87223091 4.00196309 453120 1445126400 2015.10.18 00:00 86.69300000 87.64800000 85.98800000 88.10400000 88.75563749 3.73290584 443501 1445731200 2015.10.25 00:00 87.65200000 86.08500000 85.42800000 87.99500000 88.50129106 3.49478862 473969 1446336000 2015.11.01 00:00 85.80300000 86.72100000 85.73500000 87.58100000 88.33173953 3.17242235 481092 1446940800 2015.11.08 00:00 86.66200000 87.34800000 86.46400000 87.95000000 88.23805005 2.82565128 480916 1447545600 2015.11.15 00:00 87.18200000 88.86500000 86.82100000 89.01500000 88.29775957 2.68794826 455001 1448150400 2015.11.22 00:00 88.73300000 88.30900000 88.03300000 89.11000000 88.29883009 2.60355912 414568 1448755200 2015.11.29 00:00 88.32300000 90.38300000 88.04200000 90.72300000 88.49732246 2.59744555 531628 1449360000 2015.12.06 00:00 90.38000000 86.87100000 86.79300000 90.47700000 88.34243461 2.54358354 467048 1449964800 2015.12.13 00:00 87.04700000 86.89700000 86.21300000 88.50100000 88.20477417 2.46885558 498825 1450569600 2015.12.20 00:00 86.92800000 87.32100000 86.63500000 87.72400000 88.12060520 2.27602825 208812 1451174400 2015.12.27 00:00 87.33100000 87.47100000 87.20400000 88.20700000 88.05873804 2.10132619 160442 1451779200 2016.01.03 00:00 87.58400000 81.64100000 81.55700000 87.82000000 87.44752489 2.21886504 635398 1452384000 2016.01.10 00:00 81.63300000 80.26500000 79.56300000 83.39700000 86.76347490 2.50101337 646050 1452988800 2016.01.17 00:00 79.90500000 83.17700000 79.21300000 83.52100000 86.42190586 2.36936364 709845 1453593600 2016.01.24 00:00 83.15200000 85.80200000 81.47700000 86.36400000 86.36286721 2.36105828 659158 1454198400 2016.01.31 00:00 85.85200000 82.54900000 82.53600000 86.21700000 85.99964176 2.49513879 654451 1454803200 2016.02.07 00:00 82.58500000 80.44500000 77.58400000 83.47900000 85.47062826 2.79564008 723342 1455408000 2016.02.14 00:00 80.52300000 80.45200000 79.82400000 82.42500000 84.99266366 3.07312673 969984 1456012800 2016.02.21 00:00 80.52400000 81.25400000 79.60800000 82.02200000 84.63660046 3.16079379 945995 1456617600 2016.02.28 00:00 81.13900000 84.60500000 79.80200000 84.93300000 84.63359089 3.12341779 888964 1457222400 2016.03.06 00:00 84.32700000 86.08100000 83.34900000 86.20500000 84.77143938 3.04780224 979394 1457827200 2016.03.13 00:00 85.96200000 84.77900000 83.90200000 86.40700000 84.77215944 3.03354769 924369 1458432000 2016.03.20 00:00 84.68800000 84.85000000 84.12900000 85.86700000 84.77957282 3.00166007 637068 1459036800 2016.03.27 00:00 84.98700000 85.72600000 84.87300000 86.70300000 84.86970875 2.95188750 715258 1459641600 2016.04.03 00:00 85.52800000 81.62800000 80.67500000 85.79300000 84.56097458 2.88506695 850183 1460246400 2016.04.10 00:00 81.47800000 84.06900000 81.07800000 84.77100000 84.51411986 2.75904230 797351 1460851200 2016.04.17 00:00 82.78800000 86.15500000 82.46300000 86.38100000 84.67039416 2.48556060 853943 1461456000 2016.04.24 00:00 86.07100000 80.87200000 80.81400000 86.30500000 84.30864233 2.48189645 941570 1462060800 2016.05.01 00:00 80.68700000 78.88800000 78.17900000 81.95200000 83.79239068 2.57369125 743999 1462665600 2016.05.08 00:00 78.73300000 78.93700000 78.73000000 80.65700000 83.32997252 2.57773208 621014 1463270400 2016.05.15 00:00 78.70400000 79.55100000 78.63600000 80.56000000 82.97007038 2.46891875 620714 1463875200 2016.05.22 00:00 79.48300000 79.23800000 78.31000000 79.74900000 82.61463510 2.54396697 606991 1464480000 2016.05.29 00:00 79.24000000 78.47900000 78.10100000 80.78900000 82.22076509 2.64928732 689518 1465084800 2016.06.05 00:00 78.50500000 78.87100000 78.03400000 80.30800000 81.90173985 2.75645520 727505 1465689600 2016.06.12 00:00 78.78300000 76.92300000 75.59000000 78.87100000 81.42757415 2.85079705 923541 1466294400 2016.06.19 00:00 77.82100000 76.23400000 72.44700000 81.57900000 80.93294804 3.10355151 911584 1466899200 2016.06.26 00:00 75.29300000 76.88400000 74.52300000 77.04100000 80.54733394 3.28828797 921032 1467504000 2016.07.03 00:00 76.38600000 76.10200000 74.54500000 77.40200000 80.12396880 3.51685819 759248 1468108800 2016.07.10 00:00 76.09300000 79.21900000 75.93700000 81.50900000 80.03778130 3.53374765 901663 1468713600 2016.07.17 00:00 80.01000000 79.26600000 78.91000000 80.77900000 79.96427832 3.40114099 769012 1469318400 2016.07.24 00:00 79.15500000 77.57200000 77.49400000 79.71700000 79.73644229 3.18560089 834635 1469923200 2016.07.31 00:00 77.59000000 77.52200000 76.49800000 78.18700000 79.52554302 3.03544941 678835 1470528000 2016.08.07 00:00 77.65400000 77.46800000 77.33400000 78.67500000 79.32958654 2.83350729 466532 1471132800 2016.08.14 00:00 77.40700000 76.35500000 76.06800000 77.80700000 79.04629259 2.51507118 559382 1471737600 2016.08.21 00:00 76.58900000 76.97800000 76.10700000 77.19900000 78.84931234 2.47785627 470763 1472342400 2016.08.28 00:00 77.10300000 78.74000000 76.69800000 78.75200000 78.83890164 2.18431038 492100 1472947200 2016.09.04 00:00 78.79000000 77.41000000 77.39300000 79.13000000 78.70281577 1.41695605 519732 1473552000 2016.09.11 00:00 77.29100000 76.63100000 75.96900000 77.45500000 78.50549998 1.30184140 614091 1474156800 2016.09.18 00:00 76.42700000 76.99600000 76.17700000 77.53000000 78.36173808 1.26895781 531178 1474761600 2016.09.25 00:00 76.86700000 77.63300000 76.18500000 78.17300000 78.29233445 1.23843575 591619 1475366400 2016.10.02 00:00 77.48100000 78.12000000 77.37900000 79.01900000 78.27592165 1.19774423 538190 1475971200 2016.10.09 00:00 78.55700000 79.32800000 77.74700000 79.73100000 78.37611959 1.25770506 528211 1476576000 2016.10.16 00:00 79.48800000 78.96100000 78.72300000 80.01700000 78.43182248 1.29661379 455910 1477180800 2016.10.23 00:00 79.01000000 79.58500000 78.87900000 80.31200000 78.54164891 1.38262970 484497 1477785600 2016.10.30 00:00 79.18800000 79.09700000 78.47800000 80.63700000 78.59453949 1.36996354 596972 1478390400 2016.11.06 00:00 79.85700000 80.50400000 76.78100000 82.45700000 78.77639287 1.42234197 1308945 1478995200 2016.11.13 00:00 80.59300000 81.39600000 80.52200000 82.60900000 79.02587927 1.58585446 1266819 1479600000 2016.11.20 00:00 81.30900000 83.94000000 81.13800000 84.62100000 79.49389077 1.96947555 1065827 1480204800 2016.11.27 00:00 83.95300000 84.67200000 83.16400000 84.85100000 79.98704403 2.45684229 1078832 1480809600 2016.12.04 00:00 84.41500000 85.86400000 83.77300000 86.09200000 80.54675412 2.98129303 874007 1481414400 2016.12.11 00:00 85.91200000 86.10400000 85.73300000 87.53200000 81.07601563 3.34709758 1055542 1482019200 2016.12.18 00:00 85.87700000 84.16600000 83.94400000 86.00700000 81.37029986 3.43079486 791592 1482624000 2016.12.25 00:00 84.02000000 84.32600000 83.74200000 84.86500000 81.65179511 3.47920739 643435 1483228800 2017.01.01 00:00 84.27400000 85.34600000 83.96800000 85.70900000 82.00362415 3.48062321 947298 1483833600 2017.01.08 00:00 85.35200000 85.90400000 85.02700000 86.27900000 82.37508851 3.51008603 1176422 1484438400 2017.01.15 00:00 85.52100000 86.61000000 84.99900000 87.07000000 82.77841342 3.64975521 1226692 1485043200 2017.01.22 00:00 86.29200000 86.83200000 85.33000000 87.09000000 83.16446928 3.65698909 1157151 1485648000 2017.01.29 00:00 86.69800000 86.42100000 85.19400000 86.86600000 83.47461506 3.49598077 1095598 1486252800 2017.02.05 00:00 86.32300000 86.91700000 85.23700000 87.18400000 83.80246125 3.32834162 978732 1486857600 2017.02.12 00:00 87.13400000 86.56800000 86.29700000 88.17800000 84.06584589 3.12545110 914084 1487462400 2017.02.19 00:00 86.54700000 85.99100000 85.89100000 87.39100000 84.24919390 2.87589617 801650 1488067200 2017.02.26 00:00 86.12400000 86.64000000 85.84600000 87.48300000 84.47688972 2.71623448 934887 1488672000 2017.03.05 00:00 86.41800000 86.61100000 85.84800000 87.06900000 84.68013832 2.45871914 893543 1489276800 2017.03.12 00:00 86.59700000 86.82400000 86.49500000 87.48800000 84.88431562 2.20753038 840365 1489881600 2017.03.19 00:00 86.64600000 84.82800000 84.35400000 87.23900000 84.87895223 1.78981408 951394 1490486400 2017.03.26 00:00 84.69300000 84.97900000 83.82400000 85.76500000 84.88848059 1.49475266 830796 1491091200 2017.04.02 00:00 84.94500000 83.36000000 82.79500000 85.08200000 84.74291101 1.40808868 1243680 1491696000 2017.04.09 00:00 83.18400000 82.30400000 81.85100000 83.71600000 84.51063377 1.63798232 986343 1492300800 2017.04.16 00:00 82.33900000 82.33400000 81.48600000 82.95200000 84.30333532 1.83017213 1016167 1492905600 2017.04.23 00:00 83.84100000 83.49300000 82.73200000 84.01600000 84.22616052 1.85058790 1122643 1493510400 2017.04.30 00:00 83.09200000 83.60400000 82.67400000 84.53900000 84.16690714 1.84037412 748373 1494115200 2017.05.07 00:00 83.72700000 83.70200000 83.17800000 84.33500000 84.12263027 1.86800183 952745 1494720000 2017.05.14 00:00 83.63300000 82.93900000 81.77000000 84.51600000 84.00990358 1.94751225 796863 1495324800 2017.05.21 00:00 82.69400000 82.85400000 82.51600000 83.88100000 83.89981752 1.99933115 627722 1495929600 2017.05.28 00:00 82.72600000 82.18000000 81.90700000 82.96700000 83.73602538 2.06541579 548517 1496534400 2017.06.04 00:00 81.93000000 83.06300000 81.78200000 83.39700000 83.67192772 1.99832829 614158 1497139200 2017.06.11 00:00 83.01600000 84.44900000 82.59200000 84.81100000 83.74593461 1.84571522 652178 1497744000 2017.06.18 00:00 84.44600000 84.22000000 83.72900000 85.08600000 83.79108369 1.73312217 551151 1498348800 2017.06.25 00:00 84.04600000 86.39500000 84.03800000 86.53700000 84.03907572 1.62174848 689734 1498953600 2017.07.02 00:00 86.05900000 86.60700000 85.66700000 86.99700000 84.28363994 1.59327232 620110 1499558400 2017.07.09 00:00 86.53500000 88.03200000 86.52900000 88.13000000 84.64062661 1.75755902 591963 1500163200 2017.07.16 00:00 88.02200000 87.93200000 87.49600000 89.32400000 84.95409074 1.89603865 700552 1500768000 2017.07.23 00:00 87.81200000 88.42700000 87.64900000 89.42300000 85.28484401 2.09451272 751697 1501372800 2017.07.30 00:00 88.31000000 87.73500000 87.34700000 88.70600000 85.51819220 2.21567826 686602 1501977600 2017.08.06 00:00 87.55800000 86.16000000 85.45000000 88.01700000 85.57931675 2.23720065 808648 1502582400 2017.08.13 00:00 86.15800000 86.58400000 85.99600000 87.56100000 85.67500087 2.27864663 1020514 1503187200 2017.08.20 00:00 86.66500000 86.71700000 85.93400000 86.97600000 85.77423888 2.26385651 917709 1503792000 2017.08.27 00:00 86.44300000 87.84800000 85.70400000 87.94100000 85.97173994 2.23127621 1122733 1504396800 2017.09.03 00:00 87.04300000 86.83300000 86.55600000 87.72900000 86.05376471 2.10712955 1153515 1505001600 2017.09.10 00:00 87.12900000 88.69300000 87.09300000 89.27300000 86.30512045 2.16262260 977938 1505606400 2017.09.17 00:00 88.83000000 89.13700000 88.46300000 90.30500000 86.57482326 2.22188217 1070431 1506211200 2017.09.24 00:00 89.17800000 88.11500000 87.93800000 89.68000000 86.72150676 2.18190144 1052306 1506816000 2017.10.01 00:00 88.24200000 87.57700000 87.40000000 88.73700000 86.80298231 2.03181045 922801 1507420800 2017.10.08 00:00 87.48500000 88.22700000 87.24800000 88.31300000 86.93860304 1.86644628 836610 1508025600 2017.10.15 00:00 88.09900000 88.69800000 87.77600000 88.99500000 87.10616466 1.57778393 914589 1508630400 2017.10.22 00:00 89.03800000 87.28100000 87.04600000 89.07400000 87.12281564 1.29149065 1078918 1509235200 2017.10.29 00:00 87.29100000 87.28200000 86.69200000 88.09600000 87.13797606 1.14141051 908922 1509840000 2017.11.05 00:00 87.21300000 86.93800000 86.78800000 87.69400000 87.11893072 0.94634055 1047543 1510444800 2017.11.12 00:00 86.81600000 84.84900000 84.64000000 87.09000000 86.90274684 1.15385988 1144243 1511049600 2017.11.19 00:00 84.80600000 84.88600000 84.50200000 85.31500000 86.71067571 1.32565034 878631 1511654400 2017.11.26 00:00 84.91000000 85.36900000 84.34900000 85.71600000 86.58289707 1.38488060 1401201 1512259200 2017.12.03 00:00 85.63800000 85.20700000 84.66700000 86.20200000 86.45185926 1.44277975 1165343 1512864000 2017.12.10 00:00 85.20500000 86.06600000 85.17800000 86.49400000 86.41511076 1.39153807 1083851 1513468800 2017.12.17 00:00 86.16600000 87.39000000 85.92900000 87.52600000 86.50795735 1.34094426 811603 1514073600 2017.12.24 00:00 87.34800000 87.91500000 87.33200000 88.16000000 86.64196141 1.32497187 509045 1514678400 2017.12.31 00:00 87.86900000 88.88100000 87.63200000 89.08800000 86.85520318 1.34739209 579694 1515283200 2018.01.07 00:00 88.90900000 87.88900000 87.21100000 89.07300000 86.95366002 1.34130630 1217461 1515888000 2018.01.14 00:00 87.77000000 88.57800000 87.67000000 89.01900000 87.10835907 1.34563483 1420440 1516492800 2018.01.21 00:00 88.42100000 88.11300000 87.70700000 89.06900000 87.20403916 1.34887014 1313834 1517097600 2018.01.28 00:00 88.05200000 87.28800000 87.24000000 88.49500000 87.21203543 1.30680269 1801196 1517702400 2018.02.04 00:00 87.17900000 85.01900000 84.01000000 87.51100000 87.00317491 1.32315133 2234385 1518307200 2018.02.11 00:00 85.06100000 84.11100000 83.32000000 85.59900000 86.72772968 1.45402135 1949708 1518912000 2018.02.18 00:00 84.05900000 83.74500000 83.27200000 84.86200000 86.44366019 1.60632406 1450504 1519516800 2018.02.25 00:00 84.02000000 82.06500000 81.56000000 84.16500000 86.02664493 1.87068205 1665933 1520121600 2018.03.04 00:00 81.82400000 83.80800000 81.48900000 83.90200000 85.81534541 1.86514861 1285754 1520726400 2018.03.11 00:00 83.67400000 83.73100000 83.67000000 84.10200000 85.61683633 1.91938630 85573