Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 83.06900000 83.08600000 0.00100000 3.00000000 17.00000000 0.00100000 0.89145628 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1148774400 2006.05.28 00:00 101.98000000 101.34000000 101.32000000 102.54000000 101.34000000 0.00000000 40850 1149379200 2006.06.04 00:00 101.37000000 103.05000000 101.12000000 103.08000000 101.50285714 0.00000000 59835 1149984000 2006.06.11 00:00 103.06000000 102.54000000 102.19000000 104.27000000 101.60163265 0.00000000 58638 1150588800 2006.06.18 00:00 102.56000000 103.72000000 102.14000000 104.09000000 101.80338192 0.00000000 56258 1151193600 2006.06.25 00:00 104.13000000 102.48000000 102.35000000 104.43000000 101.86782174 0.00000000 53079 1151798400 2006.07.02 00:00 102.54000000 102.22000000 102.14000000 104.19000000 101.90136253 0.00000000 50653 1152403200 2006.07.09 00:00 102.31000000 102.94000000 100.58000000 103.26000000 102.00028038 0.00000000 54220 1153008000 2006.07.16 00:00 102.93000000 102.02000000 101.87000000 103.75000000 102.00215844 0.00000000 55727 1153612800 2006.07.23 00:00 102.09000000 101.36000000 101.28000000 102.87000000 101.94100049 0.00000000 50192 1154217600 2006.07.30 00:00 101.38000000 101.37000000 100.98000000 102.50000000 101.88661949 0.00000000 48329 1154822400 2006.08.06 00:00 101.27000000 103.45000000 101.27000000 103.80000000 102.03551288 0.00000000 60779 1155427200 2006.08.13 00:00 103.31000000 102.87000000 102.73000000 103.84000000 102.11498784 0.00000000 50318 1156032000 2006.08.20 00:00 102.81000000 105.70000000 102.76000000 106.05000000 102.45641757 0.00000000 45264 1156636800 2006.08.27 00:00 105.66000000 105.97000000 105.03000000 106.40000000 102.79104447 0.00000000 40817 1157241600 2006.09.03 00:00 105.99000000 104.32000000 103.93000000 106.00000000 102.93665928 0.00000000 40530 1157846400 2006.09.10 00:00 104.28000000 105.02000000 104.00000000 105.72000000 103.13507268 0.00000000 42653 1158451200 2006.09.17 00:00 104.70000000 104.23000000 103.66000000 105.78000000 103.23935147 0.00000000 48752 1159056000 2006.09.24 00:00 104.18000000 105.65000000 103.97000000 106.28000000 103.46893705 0.00000000 44990 1159660800 2006.10.01 00:00 105.67000000 105.63000000 104.14000000 105.91000000 103.67475257 0.00000000 43178 1160265600 2006.10.08 00:00 105.59000000 105.20000000 104.94000000 106.24000000 103.82001423 1.55563092 40060 1160870400 2006.10.15 00:00 105.21000000 105.46000000 103.72000000 105.67000000 103.97620335 1.51330231 53215 1161475200 2006.10.22 00:00 105.52000000 105.03000000 104.68000000 106.01000000 104.07656493 1.52850041 45856 1162080000 2006.10.29 00:00 104.89000000 104.45000000 102.92000000 105.00000000 104.11213018 1.49505252 59356 1162684800 2006.11.05 00:00 104.47000000 103.88000000 103.58000000 104.83000000 104.09002254 1.49132852 53226 1163289600 2006.11.12 00:00 103.84000000 102.67000000 102.64000000 104.02000000 103.95478230 1.47703840 53753 1163894400 2006.11.19 00:00 102.73000000 101.95000000 101.54000000 103.29000000 103.76385065 1.50665229 47138 1164499200 2006.11.26 00:00 102.04000000 100.81000000 100.54000000 102.97000000 103.48253154 1.67363764 60206 1165104000 2006.12.03 00:00 100.80000000 101.22000000 99.96000000 101.32000000 103.26705235 1.77157668 49938 1165708800 2006.12.10 00:00 101.29000000 101.97000000 101.03000000 102.38000000 103.14352355 1.78834751 60358 1166313600 2006.12.17 00:00 101.84000000 102.60000000 101.67000000 103.31000000 103.09175941 1.77118570 51121 1166918400 2006.12.24 00:00 102.57000000 102.15000000 101.66000000 102.70000000 103.00206803 1.82129463 30145 1167523200 2006.12.31 00:00 101.97000000 101.18000000 100.22000000 102.27000000 102.82853774 1.94254752 35603 1168128000 2007.01.07 00:00 101.08000000 102.93000000 100.51000000 102.98000000 102.83820082 1.82937573 50549 1168732800 2007.01.14 00:00 102.90000000 103.39000000 102.40000000 103.62000000 102.89075312 1.67511234 49306 1169337600 2007.01.21 00:00 103.38000000 103.01000000 101.94000000 103.66000000 102.90210997 1.64092924 57363 1169942400 2007.01.28 00:00 102.93000000 102.05000000 102.00000000 103.46000000 102.82095664 1.60357856 57921 1170547200 2007.02.04 00:00 102.21000000 103.74000000 101.36000000 103.81000000 102.90848457 1.56436672 48224 1171152000 2007.02.11 00:00 103.76000000 102.55000000 102.31000000 104.08000000 102.87434319 1.44626155 52765 1171756800 2007.02.18 00:00 102.51000000 104.37000000 102.28000000 104.79000000 103.01678669 1.34150766 48458 1172361600 2007.02.25 00:00 104.34000000 99.25000000 99.00000000 104.41000000 102.65804510 1.48183644 64579 1172966400 2007.03.04 00:00 99.19000000 100.82000000 97.48000000 101.08000000 102.48299319 1.39566230 69218 1173571200 2007.03.11 00:00 100.85000000 99.32000000 98.54000000 101.09000000 102.18175574 1.43294223 67291 1174176000 2007.03.18 00:00 98.86000000 101.67000000 98.72000000 102.18000000 102.13301710 1.34212031 57882 1174780800 2007.03.25 00:00 101.69000000 102.03000000 100.46000000 102.75000000 102.12320595 1.28311819 53648 1175385600 2007.04.01 00:00 101.98000000 103.61000000 101.69000000 103.77000000 102.26480538 1.33721126 38924 1175990400 2007.04.08 00:00 103.62000000 104.78000000 103.17000000 105.07000000 102.50434773 1.48360765 45255 1176595200 2007.04.15 00:00 104.99000000 105.69000000 103.99000000 105.99000000 102.80774318 1.64630616 59995 1177200000 2007.04.22 00:00 105.69000000 107.04000000 105.10000000 107.33000000 103.21081526 1.92954787 48314 1177804800 2007.04.29 00:00 106.96000000 108.45000000 106.65000000 109.03000000 103.70978523 2.33378311 36681 1178409600 2007.05.06 00:00 108.44000000 107.97000000 107.12000000 109.01000000 104.11551997 2.60568279 39233 1179014400 2007.05.13 00:00 108.23000000 111.10000000 107.98000000 111.29000000 104.78070855 3.15715832 37425 1179619200 2007.05.20 00:00 111.11000000 112.73000000 111.02000000 112.83000000 105.53778392 3.70703788 37806 1180224000 2007.05.27 00:00 112.72000000 114.96000000 112.03000000 115.16000000 106.43513784 4.44334681 34389 1180828800 2007.06.03 00:00 115.01000000 114.77000000 113.39000000 115.58000000 107.22893423 4.98749025 45395 1181433600 2007.06.10 00:00 114.66000000 115.53000000 113.81000000 116.40000000 108.01951192 5.45953405 38600 1182038400 2007.06.17 00:00 115.65000000 115.71000000 114.82000000 116.28000000 108.75193936 5.77045967 36346 1182643200 2007.06.24 00:00 115.73000000 115.52000000 114.03000000 117.75000000 109.39651656 6.04146324 48000 1183248000 2007.07.01 00:00 115.76000000 117.59000000 114.96000000 117.69000000 110.17684832 6.33036577 34574 1183852800 2007.07.08 00:00 117.54000000 116.33000000 114.47000000 118.19000000 110.76286277 6.50414935 51132 1184457600 2007.07.15 00:00 116.27000000 115.58000000 115.36000000 117.29000000 111.22163774 6.17665443 43470 1185062400 2007.07.22 00:00 115.94000000 111.88000000 111.62000000 116.68000000 111.28433891 5.73637393 70137 1185667200 2007.07.29 00:00 111.24000000 111.94000000 109.92000000 113.50000000 111.34678282 5.08346251 76563 1186272000 2007.08.05 00:00 111.20000000 112.48000000 110.81000000 114.32000000 111.45470827 4.60965135 73908 1186876800 2007.08.12 00:00 112.13000000 107.58000000 103.36000000 112.90000000 111.08568843 4.21588172 116588 1187481600 2007.08.19 00:00 107.62000000 110.58000000 106.95000000 111.31000000 111.03752763 3.88251407 102394 1188086400 2007.08.26 00:00 110.60000000 109.59000000 106.66000000 111.10000000 110.89966785 3.68060608 84050 1188691200 2007.09.02 00:00 109.52000000 107.52000000 106.97000000 110.97000000 110.57779473 3.70526415 60151 1189296000 2007.09.09 00:00 107.14000000 111.84000000 106.49000000 112.10000000 110.69800475 3.56922429 76619 1189900800 2007.09.16 00:00 111.81000000 115.26000000 111.22000000 116.03000000 111.13248049 3.44521802 68865 1190505600 2007.09.23 00:00 115.28000000 115.44000000 113.75000000 115.95000000 111.54272044 3.28207397 60107 1191110400 2007.09.30 00:00 115.44000000 119.03000000 115.37000000 119.28000000 112.25579469 3.33910902 57806 1191715200 2007.10.07 00:00 119.24000000 120.82000000 118.38000000 120.94000000 113.07143329 3.55383572 52833 1192320000 2007.10.14 00:00 120.87000000 118.61000000 117.78000000 121.25000000 113.59891583 3.61855480 73424 1192924800 2007.10.21 00:00 117.97000000 118.68000000 115.79000000 119.28000000 114.08282861 3.71467513 79019 1193529600 2007.10.28 00:00 118.68000000 122.86000000 118.47000000 123.44000000 114.91874969 4.14038240 82047 1194134400 2007.11.04 00:00 122.62000000 117.34000000 117.15000000 125.53000000 115.14934496 4.18350185 112287 1194739200 2007.11.11 00:00 116.53000000 113.90000000 111.16000000 117.35000000 115.03035973 4.18212888 111621 1195344000 2007.11.18 00:00 113.40000000 109.44000000 108.98000000 114.32000000 114.49794452 4.27413686 89076 1195948800 2007.11.25 00:00 109.78000000 111.09000000 108.06000000 111.99000000 114.17337837 4.30239780 85729 1196553600 2007.12.02 00:00 111.01000000 111.07000000 107.85000000 111.48000000 113.87781853 4.33450896 71751 1197158400 2007.12.09 00:00 110.87000000 111.50000000 108.72000000 111.98000000 113.65135962 4.34741894 69434 1197763200 2007.12.16 00:00 111.42000000 114.99000000 110.72000000 115.03000000 113.77884918 4.33306058 77297 1198368000 2007.12.23 00:00 115.05000000 114.86000000 114.56000000 116.83000000 113.88181592 4.32365289 36267 1198972800 2007.12.30 00:00 114.69000000 108.27000000 107.76000000 115.08000000 113.34735726 4.34035695 50175 1199577600 2008.01.06 00:00 108.19000000 106.86000000 106.49000000 109.95000000 112.72951372 4.65667589 79720 1200182400 2008.01.13 00:00 106.48000000 103.77000000 102.99000000 106.97000000 111.87622669 5.24568616 88503 1200787200 2008.01.20 00:00 103.93000000 106.04000000 101.82000000 107.49000000 111.32039558 5.52071774 102468 1201392000 2008.01.27 00:00 105.74000000 107.22000000 104.83000000 108.55000000 110.92988172 5.74848833 92518 1201996800 2008.02.03 00:00 107.10000000 107.33000000 104.70000000 107.97000000 110.58703584 5.85341056 83258 1202601600 2008.02.10 00:00 107.30000000 106.99000000 106.09000000 108.96000000 110.24446100 5.93150591 71441 1203206400 2008.02.17 00:00 106.77000000 105.68000000 104.99000000 107.56000000 109.80975043 5.82786121 75638 1203811200 2008.02.24 00:00 105.91000000 105.50000000 105.36000000 109.61000000 109.39929800 5.48261136 79085 1204416000 2008.03.02 00:00 105.09000000 103.91000000 103.03000000 105.69000000 108.87650772 5.34853478 83648 1205020800 2008.03.09 00:00 103.51000000 100.69000000 100.26000000 104.71000000 108.09684032 5.35524641 94166 1205625600 2008.03.16 00:00 100.16000000 97.07000000 95.67000000 101.33000000 107.04666505 5.01296434 106627 1206230400 2008.03.23 00:00 96.92000000 97.09000000 96.79000000 99.33000000 106.09841123 5.09015686 87040 1206835200 2008.03.30 00:00 96.92000000 100.63000000 96.59000000 102.22000000 105.57761016 5.00511369 76508 1207440000 2008.04.06 00:00 100.57000000 98.52000000 98.10000000 102.24000000 104.90545682 5.26816162 62415 1208044800 2008.04.13 00:00 98.71000000 103.16000000 97.89000000 103.86000000 104.73922283 5.12228916 81888 1208649600 2008.04.20 00:00 103.29000000 102.73000000 100.89000000 103.53000000 104.54786828 4.96245374 76511 1209254400 2008.04.27 00:00 102.94000000 103.35000000 101.57000000 104.08000000 104.43378558 4.72613375 71041 1209859200 2008.05.04 00:00 103.16000000 102.36000000 101.59000000 105.35000000 104.23628220 4.10943293 71717 1210464000 2008.05.11 00:00 102.40000000 104.07000000 101.89000000 105.55000000 104.22044580 3.35030549 75567 1211068800 2008.05.18 00:00 103.99000000 104.50000000 103.95000000 105.86000000 104.24707001 3.23331367 73200 1211673600 2008.05.25 00:00 104.39000000 106.08000000 104.11000000 107.08000000 104.42163477 3.26036911 67153 1212278400 2008.06.01 00:00 105.61000000 102.97000000 102.89000000 106.05000000 104.28338384 3.22824968 75762 1212883200 2008.06.08 00:00 102.73000000 105.13000000 102.50000000 105.75000000 104.36401395 3.23673525 75516 1213488000 2008.06.15 00:00 105.03000000 105.42000000 104.93000000 106.69000000 104.46458405 3.22131475 66580 1214092800 2008.06.22 00:00 105.31000000 105.00000000 104.59000000 107.05000000 104.51557604 3.18249930 59214 1214697600 2008.06.29 00:00 105.05000000 104.63000000 103.11000000 105.38000000 104.52647356 3.13968375 69916 1215302400 2008.07.06 00:00 104.60000000 105.37000000 104.41000000 106.20000000 104.60680941 3.17694756 69318 1215907200 2008.07.13 00:00 105.13000000 106.30000000 103.61000000 106.49000000 104.76806566 3.27980470 71791 1216512000 2008.07.20 00:00 106.26000000 105.77000000 105.01000000 107.13000000 104.86348798 3.33301882 68617 1217116800 2008.07.27 00:00 105.70000000 104.88000000 104.35000000 105.96000000 104.86506055 3.20050002 67528 1217721600 2008.08.03 00:00 104.84000000 103.22000000 102.78000000 105.04000000 104.70838812 2.63735892 66773 1218326400 2008.08.10 00:00 103.25000000 104.33000000 101.48000000 104.38000000 104.67235115 2.00134394 73208 1218931200 2008.08.17 00:00 104.28000000 104.93000000 102.55000000 105.27000000 104.69688914 1.79404310 76703 1219536000 2008.08.24 00:00 104.87000000 102.44000000 102.06000000 105.38000000 104.48194732 1.20619658 68771 1220140800 2008.08.31 00:00 102.04000000 100.80000000 98.56000000 102.84000000 104.13128567 1.40727242 81185 1220745600 2008.09.07 00:00 102.67000000 101.63000000 98.34000000 103.24000000 103.89306799 1.50499463 104997 1221350400 2008.09.14 00:00 99.45000000 102.13000000 96.48000000 102.76000000 103.72515675 1.58199181 159186 1221955200 2008.09.21 00:00 102.00000000 102.76000000 101.14000000 103.42000000 103.63323706 1.59272129 104810 1222560000 2008.09.28 00:00 102.60000000 97.19000000 96.82000000 103.09000000 103.01959543 2.26986789 115652 1223164800 2008.10.05 00:00 96.89000000 84.99000000 82.09000000 97.14000000 101.30249111 4.84615263 174773 1223769600 2008.10.12 00:00 86.26000000 85.44000000 83.22000000 91.00000000 99.79177767 6.21362383 139752 1224374400 2008.10.19 00:00 85.94000000 74.33000000 70.95000000 87.12000000 97.36684646 8.88997144 135849 1224979200 2008.10.26 00:00 73.23000000 81.66000000 71.09000000 82.95000000 95.87095632 9.79586221 172361 1225584000 2008.11.02 00:00 81.53000000 82.76000000 80.51000000 87.47000000 94.62229382 10.34120692 139697 1226188800 2008.11.09 00:00 84.29000000 79.23000000 76.14000000 85.21000000 93.15636107 11.03440888 126528 1226793600 2008.11.16 00:00 77.41000000 75.11000000 72.12000000 80.23000000 91.43766002 11.90195506 134097 1227398400 2008.11.23 00:00 75.58000000 77.29000000 74.34000000 79.36000000 90.09026382 12.25971762 104158 1228003200 2008.11.30 00:00 77.17000000 73.16000000 70.57000000 77.27000000 88.47785775 12.68487322 111145 1228608000 2008.12.07 00:00 73.00000000 72.78000000 70.99000000 75.60000000 86.98282368 12.91186199 105701 1229212800 2008.12.14 00:00 73.26000000 72.84000000 71.48000000 75.49000000 85.63588809 12.95445699 109918 1229817600 2008.12.21 00:00 73.24000000 74.17000000 73.24000000 75.03000000 84.54389875 12.81372629 43570 1230422400 2008.12.28 00:00 74.29000000 75.89000000 73.05000000 76.11000000 83.71971791 12.31126088 52281 1231027200 2009.01.04 00:00 76.20000000 75.76000000 75.37000000 80.42000000 82.96164954 11.58351341 100439 1231632000 2009.01.11 00:00 75.85000000 72.56000000 70.60000000 75.87000000 81.97101625 11.04174830 100030 1232236800 2009.01.18 00:00 73.14000000 72.15000000 68.39000000 73.72000000 81.03568137 10.45792813 103980 1232841600 2009.01.25 00:00 71.98000000 73.21000000 71.30000000 74.86000000 80.29037838 9.52044746 104681 1233446400 2009.02.01 00:00 73.23000000 75.07000000 71.45000000 75.35000000 79.79319949 8.18749891 96716 1234051200 2009.02.08 00:00 75.06000000 74.45000000 71.97000000 75.79000000 79.28432335 6.32582109 101179 1234656000 2009.02.15 00:00 73.89000000 74.44000000 72.41000000 75.55000000 78.82295922 4.76207691 75011 1235260800 2009.02.22 00:00 74.67000000 76.67000000 74.13000000 79.37000000 78.61791548 4.45766551 97807 1235865600 2009.03.01 00:00 76.49000000 76.36000000 75.10000000 78.03000000 78.40287591 4.06221309 85246 1236470400 2009.03.08 00:00 76.48000000 77.00000000 74.03000000 77.87000000 78.26926868 3.87903677 78776 1237075200 2009.03.15 00:00 77.09000000 77.33000000 75.88000000 77.93000000 78.17981452 3.74338190 77484 1237680000 2009.03.22 00:00 77.12000000 79.12000000 77.07000000 80.64000000 78.26935600 3.68029472 78424 1238284800 2009.03.29 00:00 79.13000000 81.47000000 76.56000000 81.50000000 78.57417924 3.98603911 81446 1238889600 2009.04.05 00:00 81.44000000 81.66000000 79.93000000 82.86000000 78.86806693 4.19029333 64025 1239494400 2009.04.12 00:00 81.89000000 81.65000000 80.61000000 82.84000000 79.13301293 4.41257759 71742 1240099200 2009.04.19 00:00 81.69000000 80.27000000 78.22000000 81.92000000 79.24129742 4.28828109 76139 1240704000 2009.04.26 00:00 79.89000000 83.68000000 78.04000000 83.97000000 79.66403100 4.42044673 81612 1241308800 2009.05.03 00:00 83.57000000 85.63000000 82.94000000 85.84000000 80.23221852 4.67510021 72458 1241913600 2009.05.10 00:00 85.72000000 80.64000000 80.42000000 85.91000000 80.27105485 4.49684573 83081 1242518400 2009.05.17 00:00 80.49000000 84.61000000 80.11000000 84.75000000 80.68428772 4.70072721 90713 1243123200 2009.05.24 00:00 84.41000000 87.21000000 83.50000000 87.63000000 81.30578413 5.07868373 81511 1243728000 2009.05.31 00:00 87.23000000 88.31000000 86.02000000 89.14000000 81.97285231 5.21667023 102196 1244332800 2009.06.07 00:00 88.01000000 87.98000000 87.21000000 89.39000000 82.54496161 5.13726148 87821 1244937600 2009.06.14 00:00 87.91000000 84.71000000 83.66000000 87.99000000 82.75115574 4.79419102 82744 1245542400 2009.06.21 00:00 84.72000000 82.46000000 82.05000000 84.90000000 82.72342663 4.46741741 79578 1246147200 2009.06.28 00:00 82.56000000 82.67000000 82.24000000 84.43000000 82.71833838 4.06509858 63908 1246752000 2009.07.05 00:00 82.73000000 79.31000000 78.53000000 82.73000000 82.39373472 3.64382184 81540 1247356800 2009.07.12 00:00 79.44000000 84.51000000 78.76000000 84.93000000 82.59528380 3.45398698 77929 1247961600 2009.07.19 00:00 84.40000000 87.47000000 84.02000000 87.84000000 83.05954248 3.33485001 70481 1248566400 2009.07.26 00:00 87.35000000 87.80000000 86.22000000 88.91000000 83.51101463 3.20674438 75247 1249171200 2009.08.02 00:00 87.99000000 90.05000000 87.67000000 90.29000000 84.13377514 3.19598404 75435 1249776000 2009.08.09 00:00 90.17000000 86.18000000 85.91000000 90.24000000 84.32865370 3.01591141 73820 1250380800 2009.08.16 00:00 86.14000000 87.15000000 84.39000000 87.65000000 84.59735334 2.99317692 74772 1250985600 2009.08.23 00:00 87.24000000 85.68000000 84.87000000 88.38000000 84.70046255 2.92144512 70262 1251590400 2009.08.30 00:00 85.41000000 85.52000000 83.12000000 85.78000000 84.77851374 2.83692256 69974 1252195200 2009.09.06 00:00 85.50000000 84.03000000 83.76000000 86.53000000 84.70722671 2.67140211 59707 1252800000 2009.09.13 00:00 83.79000000 85.42000000 83.02000000 86.02000000 84.77510988 2.65029525 71497 1253404800 2009.09.20 00:00 85.36000000 82.29000000 82.00000000 85.85000000 84.53843275 2.74835428 69782 1254009600 2009.09.27 00:00 82.07000000 82.88000000 80.62000000 84.17000000 84.38048677 2.68335478 75446 1254614400 2009.10.04 00:00 82.76000000 85.94000000 82.69000000 86.14000000 84.52901184 2.65423489 71434 1255219200 2009.10.11 00:00 85.78000000 87.51000000 85.78000000 88.27000000 84.81291548 2.59222513 73954 1255824000 2009.10.18 00:00 87.62000000 87.48000000 85.93000000 88.23000000 85.06692353 2.50089476 69846 1256428800 2009.10.25 00:00 87.54000000 83.18000000 83.05000000 87.66000000 84.88721653 2.46103507 85564 1257033600 2009.11.01 00:00 82.69000000 83.64000000 82.06000000 85.89000000 84.76843400 2.48750900 75188 1257638400 2009.11.08 00:00 83.94000000 85.32000000 83.53000000 86.33000000 84.82096409 2.42770063 65498 1258243200 2009.11.15 00:00 84.98000000 83.19000000 82.84000000 85.73000000 84.66563418 2.43840562 67887 1258848000 2009.11.22 00:00 82.95000000 81.53000000 79.91000000 84.52000000 84.36700235 2.34400308 76141 1259452800 2009.11.29 00:00 81.91000000 85.51000000 81.20000000 85.79000000 84.47585927 2.31259721 74151 1260057600 2009.12.06 00:00 85.36000000 84.01000000 82.28000000 85.52000000 84.43149172 2.23121351 71844 1260662400 2009.12.13 00:00 83.85000000 84.71000000 82.96000000 85.06000000 84.45801632 2.09336053 73181 1261267200 2009.12.20 00:00 84.60000000 87.07000000 84.48000000 87.61000000 84.70677667 1.73083293 43629 1261872000 2009.12.27 00:00 87.11000000 88.90000000 87.08000000 89.05000000 85.10613127 1.91137784 36793 1262476800 2010.01.03 00:00 88.35000000 89.81000000 87.89000000 90.61000000 85.55411877 2.16435363 76700 1263081600 2010.01.10 00:00 89.19000000 88.18000000 87.26000000 89.31000000 85.80420270 2.28364619 52714 1263686400 2010.01.17 00:00 88.06000000 84.92000000 84.79000000 88.57000000 85.71999292 2.27337276 71747 1264291200 2010.01.24 00:00 85.26000000 84.38000000 83.63000000 85.82000000 85.59237454 2.24112221 75047 1264896000 2010.01.31 00:00 83.92000000 83.50000000 82.35000000 86.09000000 85.39310078 2.26326720 88209 1265500800 2010.02.07 00:00 83.72000000 85.55000000 82.79000000 86.01000000 85.40804356 2.15484225 74664 1266105600 2010.02.14 00:00 85.70000000 88.03000000 85.52000000 88.30000000 85.65775370 2.15058744 54307 1266710400 2010.02.21 00:00 88.04000000 84.39000000 83.14000000 88.43000000 85.53701525 2.16510205 64968 1267315200 2010.02.28 00:00 84.23000000 87.64000000 84.23000000 88.19000000 85.73729951 2.17951254 66058 1267920000 2010.03.07 00:00 87.97000000 88.82000000 86.92000000 89.58000000 86.03089004 2.28739400 56082 1268524800 2010.03.14 00:00 89.23000000 89.07000000 88.30000000 90.09000000 86.32032908 2.33285789 56876 1269129600 2010.03.21 00:00 89.08000000 90.08000000 87.72000000 91.12000000 86.67839298 2.44587671 63509 1269734400 2010.03.28 00:00 90.12000000 93.52000000 89.91000000 93.81000000 87.32997460 2.95031693 57964 1270339200 2010.04.04 00:00 93.84000000 92.79000000 91.99000000 94.28000000 87.84997702 3.13468523 61580 1270944000 2010.04.11 00:00 92.71000000 90.88000000 90.40000000 93.97000000 88.13855063 2.91936157 70040 1271548800 2010.04.18 00:00 90.51000000 94.07000000 89.94000000 94.12000000 88.70345057 3.22395445 73644 1272153600 2010.04.25 00:00 93.99000000 92.45000000 91.16000000 94.46000000 89.06026481 3.21108074 77839 1272758400 2010.05.02 00:00 92.23000000 87.52000000 82.08000000 93.90000000 88.91357292 3.05999945 118464 1273363200 2010.05.09 00:00 89.31000000 89.47000000 88.38000000 92.53000000 88.96656597 3.03887185 108101 1273968000 2010.05.16 00:00 89.22000000 84.92000000 83.00000000 90.53000000 88.58117874 3.13716053 141768 1274572800 2010.05.23 00:00 85.12000000 86.41000000 82.38000000 87.36000000 88.37439981 3.15287975 121889 1275177600 2010.05.30 00:00 86.44000000 86.42000000 85.81000000 89.67000000 88.18826650 3.18039566 92562 1275782400 2010.06.06 00:00 86.33000000 88.66000000 85.16000000 89.02000000 88.23319350 3.09392912 103520 1276387200 2010.06.13 00:00 89.02000000 88.82000000 87.63000000 89.78000000 88.28907983 2.96710958 79218 1276992000 2010.06.20 00:00 88.61000000 86.16000000 85.24000000 90.02000000 88.08631032 2.85048175 78390 1277596800 2010.06.27 00:00 86.34000000 82.60000000 81.58000000 86.53000000 87.56380458 3.18685221 86896 1278201600 2010.07.04 00:00 82.58000000 85.73000000 81.85000000 85.93000000 87.38915652 3.26774366 64435 1278806400 2010.07.11 00:00 85.94000000 82.14000000 81.69000000 86.43000000 86.88923685 3.58820056 71768 1279411200 2010.07.18 00:00 81.87000000 84.29000000 81.73000000 84.38000000 86.64169049 3.73032571 69389 1280016000 2010.07.25 00:00 84.24000000 83.99000000 83.04000000 85.47000000 86.38914854 3.84437727 68375 1280620800 2010.08.01 00:00 83.90000000 83.04000000 82.67000000 85.22000000 86.07018201 3.98966508 54618 1281225600 2010.08.08 00:00 83.16000000 82.80000000 81.01000000 83.72000000 85.75873610 4.06600791 56414 1281830400 2010.08.15 00:00 82.76000000 81.62000000 81.12000000 83.47000000 85.36457076 3.91218030 59336 1282435200 2010.08.22 00:00 81.52000000 81.06000000 78.39000000 81.67000000 84.95461164 3.78006287 65957 1283040000 2010.08.29 00:00 81.28000000 81.16000000 78.51000000 81.94000000 84.59322005 3.72806419 57234 1283644800 2010.09.05 00:00 80.91000000 81.29000000 79.45000000 81.68000000 84.27862767 3.21337339 47929 1284249600 2010.09.12 00:00 81.48000000 83.15000000 80.61000000 84.05000000 84.17113932 2.66898331 71811 1284854400 2010.09.19 00:00 83.04000000 82.14000000 81.18000000 83.50000000 83.97769748 2.61796944 63906 1285459200 2010.09.26 00:00 82.20000000 81.64000000 80.45000000 82.40000000 83.75505962 2.37373071 62335 1286064000 2010.10.03 00:00 81.67000000 81.14000000 80.24000000 82.31000000 83.50600633 2.43921040 61010 1286668800 2010.10.10 00:00 81.11000000 80.43000000 80.30000000 81.70000000 83.21305334 2.45623565 53885 1287273600 2010.10.17 00:00 80.40000000 79.20000000 78.65000000 80.47000000 82.83085779 2.51948966 65362 1287878400 2010.10.24 00:00 79.24000000 78.86000000 78.72000000 79.80000000 82.45268085 2.31898497 58874 1288483200 2010.10.31 00:00 78.77000000 81.28000000 78.74000000 81.39000000 82.34099696 1.83636000 61769 1289088000 2010.11.07 00:00 81.15000000 81.67000000 80.18000000 82.54000000 82.27709249 1.61897232 66535 1289692800 2010.11.14 00:00 81.57000000 81.98000000 81.14000000 82.58000000 82.24879797 1.61290370 56859 1290297600 2010.11.21 00:00 82.12000000 82.43000000 80.70000000 83.11000000 82.26605530 1.41920413 54981 1290902400 2010.11.28 00:00 82.66000000 82.41000000 81.11000000 83.69000000 82.27976432 1.42405193 64775 1291507200 2010.12.05 00:00 82.33000000 83.14000000 81.78000000 83.45000000 82.36169153 1.40037779 56894 1292112000 2010.12.12 00:00 83.12000000 82.77000000 82.27000000 84.18000000 82.40057805 1.37581622 55789 1292716800 2010.12.19 00:00 82.89000000 82.38000000 81.68000000 83.03000000 82.39861824 1.36726811 38506 1293321600 2010.12.26 00:00 82.10000000 81.63000000 81.19000000 82.48000000 82.32541650 1.33221805 36084 1293926400 2011.01.02 00:00 81.64000000 83.69100000 81.40500000 84.33800000 82.45547207 1.42474472 178188 1294531200 2011.01.09 00:00 83.76800000 83.83900000 82.87800000 84.66300000 82.58723664 1.48839013 174033 1295136000 2011.01.16 00:00 83.76300000 82.90300000 82.16300000 83.99100000 82.61730934 1.46995237 171916 1295740800 2011.01.23 00:00 83.06600000 82.02000000 81.94500000 83.54000000 82.56042273 1.41990705 193035 1296345600 2011.01.30 00:00 81.83800000 83.14500000 81.46000000 83.35000000 82.61609676 1.44519646 170477 1296950400 2011.02.06 00:00 83.12800000 84.53800000 82.33000000 84.59000000 82.79913516 1.58143157 172600 1297555200 2011.02.13 00:00 84.34100000 84.25500000 84.09500000 85.14200000 82.93778896 1.65199876 156908 1298160000 2011.02.20 00:00 84.28100000 83.41000000 82.63000000 84.91000000 82.98276144 1.62422926 160125 1298764800 2011.02.27 00:00 83.41100000 84.67900000 83.41100000 85.34300000 83.14430797 1.62311767 152616 1299369600 2011.03.06 00:00 84.54600000 84.29400000 83.58400000 85.59200000 83.25380245 1.42039178 234798 1299974400 2011.03.13 00:00 83.87100000 81.86600000 77.15000000 84.58600000 83.12163078 1.03771060 399729 1300579200 2011.03.20 00:00 82.06700000 82.95300000 81.83800000 83.45700000 83.10557071 0.95133635 213759 1301184000 2011.03.27 00:00 82.97200000 87.17700000 82.71500000 87.72200000 83.49332588 1.28428839 250460 1301788800 2011.04.03 00:00 87.28200000 88.59700000 86.61200000 89.51100000 83.97939008 1.72152486 255369 1302393600 2011.04.10 00:00 88.78700000 86.52200000 85.85700000 89.10700000 84.22154341 1.81853664 341372 1302998400 2011.04.17 00:00 86.73700000 85.77900000 84.56700000 87.13700000 84.36987261 1.83251466 265627 1303603200 2011.04.24 00:00 85.83200000 85.68200000 85.24700000 86.61100000 84.49483712 1.85741895 274630 1304208000 2011.05.01 00:00 85.69700000 83.27700000 82.28700000 86.07500000 84.37885263 1.81787212 446363 1304812800 2011.05.08 00:00 83.33500000 83.33200000 82.79400000 85.28300000 84.27915238 1.76914177 465860 1305417600 2011.05.15 00:00 83.42100000 83.81600000 82.65900000 84.98700000 84.23504263 1.67107153 404494 1306022400 2011.05.22 00:00 83.85500000 82.71600000 82.60100000 84.18900000 84.09037190 1.70745995 392629 1306627200 2011.05.29 00:00 82.54600000 82.03200000 81.35000000 84.51900000 83.89433649 1.78487420 352638 1307232000 2011.06.05 00:00 81.97200000 81.95500000 81.21600000 82.61800000 83.70963777 1.85353882 354333 1307836800 2011.06.12 00:00 81.96500000 81.68600000 81.46900000 83.43200000 83.51691037 1.91824370 378831 1308441600 2011.06.19 00:00 81.58100000 81.33100000 81.25600000 82.86100000 83.30872843 2.03813389 333116 1309046400 2011.06.26 00:00 81.32700000 84.27100000 81.28100000 84.34400000 83.40037334 2.00245331 333574 1309651200 2011.07.03 00:00 84.17600000 83.52000000 83.33200000 85.07200000 83.41176635 1.99041228 288973 1310256000 2011.07.10 00:00 83.71600000 82.98400000 80.99400000 83.89100000 83.37102670 2.00355720 388580 1310860800 2011.07.17 00:00 82.80800000 82.82700000 82.10400000 83.58500000 83.31921463 1.99845772 343925 1311465600 2011.07.24 00:00 82.57200000 80.33600000 80.19400000 83.19800000 83.03509895 2.15645483 340672 1312070400 2011.07.31 00:00 80.92800000 79.82900000 79.59600000 82.67900000 82.72975620 2.34351151 516199 1312675200 2011.08.07 00:00 79.57200000 77.66300000 76.79100000 79.61200000 82.24720799 2.74301185 336716 1313280000 2011.08.14 00:00 77.77700000 77.30700000 76.92700000 78.46800000 81.77671199 2.87149455 362715 1313884800 2011.08.21 00:00 77.37700000 78.09500000 77.16800000 78.78300000 81.42607275 2.65534681 250907 1314489600 2011.08.28 00:00 78.28700000 77.94200000 77.89600000 79.10500000 81.09425630 2.59427114 251356 1315094400 2011.09.04 00:00 77.93800000 77.83400000 77.33900000 78.65200000 80.78375570 2.54246922 237732 1315699200 2011.09.11 00:00 77.69700000 78.49200000 76.67000000 78.54800000 80.56549325 2.38669756 255885 1316304000 2011.09.18 00:00 78.38800000 74.46000000 73.58600000 78.44000000 79.98401770 2.75602882 258366 1316908800 2011.09.25 00:00 74.33000000 73.34100000 73.30500000 75.68300000 79.35134935 3.13311399 279689 1317513600 2011.10.02 00:00 73.49600000 73.77800000 72.14200000 75.07000000 78.82055417 3.30752877 272959 1318118400 2011.10.09 00:00 73.87700000 76.44400000 73.80400000 76.46400000 78.59421568 3.27636381 262054 1318723200 2011.10.16 00:00 76.17900000 75.75900000 74.71400000 77.08600000 78.32419514 3.29145457 219876 1319328000 2011.10.23 00:00 75.43000000 76.39200000 74.37200000 76.75300000 78.14017656 3.24634145 217403 1319932800 2011.10.30 00:00 76.27900000 76.76100000 76.09900000 79.63600000 78.00882641 3.17940985 290719 1320537600 2011.11.06 00:00 76.87400000 76.30200000 75.59200000 77.12600000 77.84627151 3.12993970 230766 1321142400 2011.11.13 00:00 76.60500000 74.79700000 74.53700000 76.60900000 77.55586470 2.86740480 214883 1321747200 2011.11.20 00:00 74.74700000 74.20900000 73.48200000 74.84200000 77.23711568 2.63206150 204489 1322352000 2011.11.27 00:00 74.28500000 76.44700000 74.14200000 77.36400000 77.16186657 2.29569005 270925 1322956800 2011.12.04 00:00 76.68300000 76.28000000 75.64200000 77.16100000 77.07787928 1.90289137 279046 1323561600 2011.12.11 00:00 76.17800000 74.87400000 74.72800000 76.21800000 76.86798601 1.75262929 277808 1324166400 2011.12.18 00:00 74.98700000 76.45100000 74.78400000 76.72200000 76.82827306 1.60905795 278046 1324771200 2011.12.25 00:00 76.21100000 75.22700000 75.22700000 76.62700000 76.67577086 1.57201815 199767 1325376000 2012.01.01 00:00 75.30200000 74.81800000 74.80600000 76.18200000 76.49884030 1.54696855 248849 1325980800 2012.01.08 00:00 74.80700000 75.19700000 74.52400000 75.86700000 76.37485551 1.47990817 262669 1326585600 2012.01.15 00:00 75.10700000 75.99700000 74.96000000 76.55300000 76.33886927 1.42361864 287099 1327190400 2012.01.22 00:00 75.86500000 76.52500000 75.69500000 77.60000000 76.35659601 1.39362277 303276 1327795200 2012.01.29 00:00 76.54700000 77.08200000 75.75600000 77.13300000 76.42568210 1.36225746 258949 1328400000 2012.02.05 00:00 76.98200000 77.49000000 76.68400000 78.12900000 76.52704571 1.36924997 332109 1329004800 2012.02.12 00:00 77.41400000 79.73000000 77.29700000 79.93400000 76.83208898 1.50922476 491236 1329609600 2012.02.19 00:00 80.09200000 81.22200000 79.82400000 81.25000000 77.25017574 1.81958320 392169 1330214400 2012.02.26 00:00 81.34900000 82.64700000 79.87200000 82.81200000 77.76415901 2.35664470 412909 1330819200 2012.03.04 00:00 82.62900000 83.22100000 80.37500000 83.51900000 78.28385815 2.79628535 394599 1331424000 2012.03.11 00:00 83.18200000 84.10000000 82.66300000 84.71500000 78.83777642 3.24674483 377020 1332028800 2012.03.18 00:00 84.10900000 82.48000000 81.85600000 84.95800000 79.18465486 3.44392778 379493 1332633600 2012.03.25 00:00 82.53400000 82.98000000 81.81200000 84.10900000 79.54611630 3.61777985 409761 1333238400 2012.04.01 00:00 83.36500000 81.82800000 81.52900000 83.68100000 79.76343856 3.57055502 365091 1333843200 2012.04.08 00:00 81.68700000 80.92300000 80.21200000 82.16700000 79.87387298 3.39172583 334809 1334448000 2012.04.15 00:00 80.93200000 82.10800000 80.17000000 82.61500000 80.08664698 3.39974083 348186 1335052800 2012.04.22 00:00 82.10400000 81.84700000 81.20700000 82.97600000 80.25429965 3.35678455 355907 1335657600 2012.04.29 00:00 81.77800000 80.14300000 80.10500000 81.93700000 80.24369968 3.13169265 271164 1336262400 2012.05.06 00:00 80.15000000 79.83600000 79.02200000 80.58200000 80.20487114 3.01020044 236576 1336867200 2012.05.13 00:00 79.96300000 77.27700000 77.25600000 80.16000000 79.92602627 2.85366264 290323 1337472000 2012.05.20 00:00 77.35200000 77.39200000 77.00700000 78.65600000 79.68469044 2.69340113 290694 1338076800 2012.05.27 00:00 77.59800000 74.87000000 74.39900000 77.86700000 79.22614849 2.80928490 287023 1338681600 2012.06.03 00:00 75.08100000 77.38900000 74.73100000 78.05200000 79.05118197 2.80355992 315060 1339286400 2012.06.10 00:00 77.83800000 77.00000000 76.69300000 78.08800000 78.85583130 2.86193546 274117 1339891200 2012.06.17 00:00 77.25700000 78.47000000 76.75200000 78.65800000 78.81908546 2.85255713 290800 1340496000 2012.06.24 00:00 78.23700000 78.47500000 76.59700000 78.57900000 78.78631542 2.85412937 279010 1341100800 2012.07.01 00:00 78.50600000 78.12600000 77.78600000 79.10800000 78.72342824 2.88003669 224551 1341705600 2012.07.08 00:00 77.97400000 78.08600000 77.30000000 78.41200000 78.66272079 2.85597540 213531 1342310400 2012.07.15 00:00 78.15300000 77.46100000 77.41800000 78.21800000 78.54827119 2.77231790 198854 1342915200 2012.07.22 00:00 77.31300000 78.17700000 76.31900000 78.31000000 78.51291203 2.58182586 234944 1343520000 2012.07.29 00:00 78.06800000 78.34400000 77.49400000 78.84800000 78.49682517 2.26441407 136802 1344124800 2012.08.05 00:00 78.42200000 78.96300000 78.08500000 79.47200000 78.54122277 2.07455988 126699 1344729600 2012.08.12 00:00 78.92500000 80.38400000 78.77100000 80.56300000 78.71672536 1.84638409 108350 1345334400 2012.08.19 00:00 80.39900000 79.29800000 78.87500000 80.68300000 78.77208485 1.71574860 109850 1345939200 2012.08.26 00:00 79.24100000 79.41500000 78.99700000 79.82200000 78.83331487 1.65875392 100923 1346544000 2012.09.02 00:00 79.21100000 79.91700000 78.94900000 80.54200000 78.93652297 1.53116933 115909 1347148800 2012.09.09 00:00 80.01500000 80.62900000 79.18000000 81.05200000 79.09771126 1.49548501 126905 1347753600 2012.09.16 00:00 80.65000000 79.98300000 79.58500000 81.43700000 79.18202448 1.52748569 141968 1348358400 2012.09.23 00:00 79.97600000 79.20100000 78.79600000 80.03000000 79.18383167 1.52135507 120547 1348963200 2012.09.30 00:00 79.18900000 80.37400000 79.04100000 80.96600000 79.29718103 1.53273263 134663 1349568000 2012.10.07 00:00 80.40900000 80.05200000 79.37100000 80.53300000 79.36906855 1.51092184 121298 1350172800 2012.10.14 00:00 80.09700000 79.87400000 79.66400000 81.13000000 79.41715726 1.15030313 158059 1350777600 2012.10.21 00:00 79.67000000 79.83400000 79.62100000 81.01000000 79.45685657 1.07364886 166892 1351382400 2012.10.28 00:00 79.74200000 80.84500000 79.12400000 81.13800000 79.58906071 1.00370820 115413 1351987200 2012.11.04 00:00 80.75000000 79.34200000 78.88100000 81.34600000 79.56553112 0.96780848 152221 1352592000 2012.11.11 00:00 79.46800000 81.23800000 79.06500000 81.35300000 79.72481387 1.03468552 141180 1353196800 2012.11.18 00:00 81.28000000 82.98700000 81.11500000 83.15800000 80.03549826 1.25469058 135281 1353801600 2012.11.25 00:00 82.88800000 82.89900000 82.02300000 83.34900000 80.30821271 1.38177128 147008 1354406400 2012.12.02 00:00 82.87900000 83.33400000 82.20700000 83.81900000 80.59638293 1.44073911 130813 1355011200 2012.12.09 00:00 83.56500000 84.69800000 83.10500000 85.34700000 80.98701313 1.67008479 126582 1355616000 2012.12.16 00:00 85.43600000 84.79900000 84.50600000 85.81500000 81.35005950 1.83277267 150544 1356220800 2012.12.23 00:00 84.88100000 86.24000000 84.80300000 87.06900000 81.81576812 2.13631383 102550 1356825600 2012.12.30 00:00 85.92600000 89.25400000 85.86700000 89.63600000 82.52417115 2.80686129 126852 1357430400 2013.01.06 00:00 89.28300000 90.51100000 87.97200000 91.03800000 83.28482152 3.39275921 190282 1358035200 2013.01.13 00:00 90.70900000 90.81000000 88.95800000 91.48200000 84.00150518 3.83968459 265411 1358640000 2013.01.20 00:00 90.73000000 90.35600000 88.38000000 90.95000000 84.60669517 4.13123319 219663 1359244800 2013.01.27 00:00 90.40400000 93.09100000 89.68700000 93.19300000 85.41472420 4.64014923 203034 1359849600 2013.02.03 00:00 93.01900000 92.39700000 92.04400000 94.50300000 86.07970285 4.90001159 230522 1360454400 2013.02.10 00:00 92.42500000 92.85800000 91.99100000 94.03900000 86.72525496 5.03769090 224766 1361059200 2013.02.17 00:00 93.02600000 91.48400000 90.85900000 93.54200000 87.17846877 5.04944003 251925 1361664000 2013.02.24 00:00 92.34900000 91.08800000 88.50500000 92.39900000 87.55080508 4.94392035 331176 1362268800 2013.03.03 00:00 91.04300000 93.35000000 90.44700000 94.28300000 88.10310936 4.90025791 265324 1362873600 2013.03.10 00:00 93.28300000 93.47100000 93.04600000 94.36800000 88.61433704 4.75962872 265673 1363478400 2013.03.17 00:00 92.27600000 92.36400000 91.80800000 93.76500000 88.97144779 4.54649069 262323 1364083200 2013.03.24 00:00 92.21800000 92.59200000 91.46200000 93.27100000 89.31626229 4.09817802 228538 1364688000 2013.03.31 00:00 92.61500000 95.85000000 91.18100000 96.26000000 89.93852302 3.94326364 272525 1365292800 2013.04.07 00:00 96.29000000 97.02200000 96.29000000 98.87700000 90.61313988 3.92973566 300791 1365897600 2013.04.14 00:00 96.80400000 96.91600000 93.44500000 97.35300000 91.21341227 3.76834756 367528 1366502400 2013.04.21 00:00 97.29800000 96.38200000 95.79400000 97.58500000 91.70565872 3.48133658 302479 1367107200 2013.04.28 00:00 96.30600000 98.20400000 95.82500000 98.38200000 92.32454837 3.35187154 236119 1367712000 2013.05.05 00:00 98.41800000 100.52900000 98.06500000 100.96600000 93.10592471 3.30928195 237410 1368316800 2013.05.12 00:00 100.64900000 100.40200000 99.37000000 101.04900000 93.80078903 3.25123546 269921 1368921600 2013.05.19 00:00 99.88600000 98.08900000 97.29800000 100.30100000 94.20919007 3.18484166 361886 1369526400 2013.05.26 00:00 98.03100000 96.82500000 96.77300000 99.01200000 94.45831483 3.10113420 349950 1370131200 2013.06.02 00:00 96.80400000 95.63000000 92.96000000 97.35800000 94.56990389 2.98730651 426409 1370736000 2013.06.09 00:00 95.72700000 92.50300000 91.79500000 97.40400000 94.37305590 2.91177638 438579 1371340800 2013.06.16 00:00 92.52200000 93.50600000 92.45300000 95.11400000 94.29047915 2.92511218 358892 1371945600 2013.06.23 00:00 93.38500000 94.23300000 92.17300000 94.59200000 94.28500494 2.89599496 357351 1372550400 2013.06.30 00:00 94.19900000 95.66400000 94.19700000 95.77200000 94.41633781 2.85119783 289979 1373155200 2013.07.07 00:00 95.63400000 95.44500000 94.40500000 96.18400000 94.51430563 2.74753325 319008 1373760000 2013.07.14 00:00 95.63900000 97.02800000 95.12700000 97.09000000 94.75370510 2.59219921 269253 1374364800 2013.07.21 00:00 96.87200000 95.61200000 95.27300000 97.65700000 94.83544747 2.54458413 280752 1374969600 2013.07.28 00:00 95.31900000 95.18200000 94.70700000 96.31800000 94.86845247 2.51239274 289403 1375574400 2013.08.04 00:00 95.10900000 93.52300000 92.31000000 95.35400000 94.74031414 2.53179646 281001 1376179200 2013.08.11 00:00 93.48000000 94.37400000 93.27500000 95.26100000 94.70542708 2.50703690 275063 1376784000 2013.08.18 00:00 94.29600000 94.03000000 93.11200000 95.00500000 94.64110069 2.53383100 287210 1377388800 2013.08.25 00:00 93.74400000 93.11000000 92.26500000 94.09100000 94.49528158 2.57500101 251873 1377993600 2013.09.01 00:00 93.42900000 95.17000000 93.26600000 95.56500000 94.55954048 2.49006833 258569 1378598400 2013.09.08 00:00 95.72500000 95.91200000 95.58900000 97.18800000 94.68834614 2.41580592 246865 1379203200 2013.09.15 00:00 95.62400000 96.39700000 95.50100000 97.44600000 94.85107508 2.25276190 241843 1379808000 2013.09.22 00:00 96.19600000 95.30100000 95.16800000 96.45800000 94.89392508 1.85153551 212218 1380412800 2013.09.29 00:00 94.58300000 94.64900000 93.85700000 95.63800000 94.87059888 1.38738011 254277 1381017600 2013.10.06 00:00 94.38100000 95.13400000 93.31900000 95.23200000 94.89568470 1.18594306 237542 1381622400 2013.10.13 00:00 94.78900000 94.99000000 94.42200000 95.84900000 94.90466711 1.10514308 203916 1382227200 2013.10.20 00:00 95.07200000 93.17200000 92.89400000 95.73600000 94.73965119 1.14902358 207689 1382832000 2013.10.27 00:00 93.51700000 94.67700000 93.24600000 94.74800000 94.73368441 1.03524804 205124 1383436800 2013.11.03 00:00 94.76600000 94.55200000 93.45700000 95.20900000 94.71638114 1.00217350 209335 1384041600 2013.11.10 00:00 94.61900000 95.96200000 94.40300000 96.02600000 94.83501150 1.00916046 211673 1384646400 2013.11.17 00:00 96.04000000 96.25400000 95.41600000 96.45300000 94.97015327 1.02566274 240287 1385251200 2013.11.24 00:00 96.15900000 96.46700000 95.89700000 96.84900000 95.11271010 1.06921646 214038 1385856000 2013.12.01 00:00 96.40000000 96.70400000 95.17300000 97.09700000 95.26426152 1.06103063 283442 1386460800 2013.12.08 00:00 96.74400000 97.50700000 96.30800000 97.60800000 95.47785566 1.21005630 251566 1387065600 2013.12.15 00:00 97.44800000 97.82300000 96.28000000 98.00000000 95.70120274 1.36773446 239887 1387670400 2013.12.22 00:00 97.69300000 98.18600000 97.58400000 98.68400000 95.93785010 1.44382500 116235 1388275200 2013.12.29 00:00 98.20200000 98.55100000 97.70900000 99.19300000 96.18672152 1.57177094 149661 1388880000 2014.01.05 00:00 98.52300000 95.57500000 95.10100000 98.69000000 96.12846232 1.48844800 260099 1389484800 2014.01.12 00:00 95.33000000 95.13100000 94.57400000 95.90000000 96.03346591 1.33280506 240968 1390089600 2014.01.19 00:00 95.02700000 92.26100000 92.02500000 95.57900000 95.67418344 1.54383488 274871 1390694400 2014.01.26 00:00 92.25900000 91.70300000 91.06700000 93.22700000 95.29597550 1.79389767 314165 1391299200 2014.02.02 00:00 91.72600000 92.70200000 90.79500000 93.38400000 95.04893021 1.89447934 288792 1391904000 2014.02.09 00:00 92.78100000 92.71100000 92.10200000 93.41300000 94.82627019 1.99796244 215689 1392508800 2014.02.16 00:00 92.50500000 92.16900000 91.57700000 93.71500000 94.57319684 2.13348927 217276 1393113600 2014.02.23 00:00 92.26300000 92.02200000 91.24800000 92.78600000 94.33022571 2.25975942 223388 1393718400 2014.03.02 00:00 91.63600000 93.13400000 91.10400000 94.05200000 94.21629945 2.30015275 195680 1394323200 2014.03.09 00:00 92.86200000 91.34700000 91.18200000 93.26500000 93.94303284 2.45482125 228337 1394928000 2014.03.16 00:00 91.21100000 91.08100000 90.65500000 92.21800000 93.67045828 2.61474833 226176 1395532800 2014.03.23 00:00 91.08300000 92.96700000 90.98000000 93.14900000 93.60346226 2.63441796 217105 1396137600 2014.03.30 00:00 93.00100000 94.03500000 92.92900000 94.89600000 93.64456109 2.57025165 204856 1396742400 2014.04.06 00:00 94.04300000 92.55400000 92.33500000 94.21000000 93.54069813 2.54124203 207047 1397347200 2014.04.13 00:00 92.52100000 92.87700000 92.28200000 93.27900000 93.47748878 2.47394568 156481 1397952000 2014.04.20 00:00 92.90800000 92.54400000 92.38100000 93.25700000 93.38858509 2.39092677 143366 1398556800 2014.04.27 00:00 92.50900000 93.06000000 92.43800000 93.78800000 93.35729127 2.21120521 188946 1399161600 2014.05.04 00:00 93.02500000 93.38400000 92.72400000 94.05300000 93.35983496 1.97284747 190373 1399766400 2014.05.11 00:00 93.42900000 93.45200000 93.05400000 93.97300000 93.36861258 1.65272228 190459 1400371200 2014.05.18 00:00 93.47000000 93.80000000 92.47400000 93.87400000 93.40969710 1.19834924 194181 1400976000 2014.05.25 00:00 93.75400000 93.77300000 93.34200000 94.06100000 93.44429737 1.11765640 158734 1401580800 2014.06.01 00:00 93.90900000 93.76900000 93.43100000 94.06400000 93.47522143 1.07471370 180986 1402185600 2014.06.08 00:00 93.74200000 93.94100000 93.54200000 94.10000000 93.51958130 1.07213185 168305 1402790400 2014.06.15 00:00 94.00000000 94.87200000 93.56800000 94.99300000 93.64838308 1.10628083 159204 1403395200 2014.06.22 00:00 94.87500000 95.11000000 94.71300000 95.17000000 93.78758469 1.20397683 149736 1404000000 2014.06.29 00:00 95.03200000 95.82800000 94.76600000 96.22400000 93.98190996 1.35369720 135311 1404604800 2014.07.06 00:00 95.82200000 94.38500000 94.38000000 95.87800000 94.02029949 1.31251280 142760 1405209600 2014.07.13 00:00 94.39900000 94.37700000 93.90800000 94.84700000 94.05427096 1.25096409 157160 1405814400 2014.07.20 00:00 94.38800000 94.14100000 94.04100000 94.88400000 94.06253087 1.23737451 143355 1406419200 2014.07.27 00:00 94.07700000 93.90900000 93.81200000 94.47800000 94.04790888 1.07376657 181527 1407024000 2014.08.03 00:00 93.91300000 92.95500000 92.75600000 94.07400000 93.94382232 0.85382473 187743 1407628800 2014.08.10 00:00 93.10800000 93.94100000 92.96600000 94.51100000 93.94355353 0.82537854 159478 1408233600 2014.08.17 00:00 93.97800000 94.87400000 93.93300000 95.05900000 94.03216748 0.86238770 160900 1408838400 2014.08.24 00:00 95.02100000 95.64800000 94.54200000 96.08800000 94.18605629 0.88811184 173633 1409443200 2014.08.31 00:00 95.78800000 96.54900000 95.72700000 97.07000000 94.41109855 1.00974414 187256 1410048000 2014.09.07 00:00 96.54800000 96.78700000 96.28000000 97.71100000 94.63737488 1.08221582 248901 1410652800 2014.09.14 00:00 96.65300000 99.57400000 96.60200000 99.81300000 95.10752965 1.54181641 262760 1411257600 2014.09.21 00:00 99.43300000 97.92600000 97.66800000 99.65100000 95.37595540 1.66315377 260539 1411862400 2014.09.28 00:00 97.97500000 97.57700000 96.76300000 98.37500000 95.58557869 1.71652987 298739 1412467200 2014.10.05 00:00 97.51300000 96.03600000 95.98700000 97.81900000 95.62847596 1.68037662 342861 1413072000 2014.10.12 00:00 96.04000000 94.77200000 92.90400000 96.05400000 95.54690682 1.62763340 393728 1413676800 2014.10.19 00:00 94.93000000 96.19700000 94.35000000 96.54000000 95.60882046 1.58922514 314561 1414281600 2014.10.26 00:00 96.46200000 99.71800000 95.69800000 99.86600000 96.00017089 1.80737079 355115 1414886400 2014.11.02 00:00 100.09400000 101.13000000 99.28200000 101.48400000 96.48872604 2.16506405 452596 1415491200 2014.11.09 00:00 101.05300000 103.00200000 100.52300000 103.21700000 97.10903785 2.66949507 389169 1416096000 2014.11.16 00:00 103.21400000 104.88800000 102.41000000 105.31500000 97.84989139 3.30147899 405085 1416700800 2014.11.23 00:00 104.91200000 103.84600000 103.57100000 105.29200000 98.42094935 3.59803118 337959 1417305600 2014.11.30 00:00 103.84900000 106.17900000 103.45900000 106.41600000 99.15981132 4.04121486 389359 1417910400 2014.12.07 00:00 106.31400000 102.64700000 102.05000000 106.50900000 99.49192453 4.03606945 463776 1418515200 2014.12.14 00:00 102.37000000 102.92400000 99.13300000 103.22500000 99.81878886 3.98011174 453960 1419120000 2014.12.21 00:00 102.93600000 103.50200000 102.77200000 103.98900000 100.16957087 3.81978980 159004 1419724800 2014.12.28 00:00 103.51000000 102.22400000 102.18900000 103.84800000 100.36523079 3.61178301 191710 1420329600 2015.01.04 00:00 102.13400000 99.87200000 99.77300000 102.25200000 100.31825643 3.39441324 418020 1420934400 2015.01.11 00:00 99.71100000 98.06000000 96.67800000 100.43200000 100.10318439 3.26636833 1008958 1421539200 2015.01.18 00:00 98.00500000 94.70400000 94.65500000 99.06100000 99.58897635 3.42547475 424018 1422144000 2015.01.25 00:00 94.46500000 92.47200000 91.73500000 95.42700000 98.91116908 3.83459342 391563 1422748800 2015.02.01 00:00 92.15700000 95.11600000 92.11300000 95.52400000 98.54972440 4.00743335 400192 1423353600 2015.02.08 00:00 94.90600000 95.39100000 94.37900000 95.79100000 98.24889351 4.14836384 374826 1423958400 2015.02.15 00:00 95.23400000 94.92000000 94.17400000 96.41500000 97.93185603 4.30791668 339255 1424563200 2015.02.22 00:00 94.98300000 95.63500000 94.16500000 95.87400000 97.71310784 4.39486595 363424 1425168000 2015.03.01 00:00 95.66800000 95.69100000 95.31200000 96.81800000 97.52052614 4.44700757 353903 1425772800 2015.03.08 00:00 95.74400000 94.99700000 94.52900000 96.47200000 97.28019032 4.57622838 426850 1426377600 2015.03.15 00:00 94.86200000 95.59700000 94.38200000 96.02300000 97.11988648 4.62690992 413461 1426982400 2015.03.22 00:00 95.46200000 94.42100000 94.39200000 95.97900000 96.86284967 4.67979445 425684 1427587200 2015.03.29 00:00 94.52200000 95.19200000 93.74700000 95.56600000 96.70372113 4.54692856 342602 1428192000 2015.04.05 00:00 95.29700000 95.66500000 95.01900000 96.63600000 96.60479531 4.19955880 329647 1428796800 2015.04.12 00:00 95.58500000 97.11200000 94.88900000 98.42500000 96.65310052 3.86419983 400764 1429401600 2015.04.19 00:00 97.42600000 97.66600000 97.14800000 98.69000000 96.74956713 3.21742808 390440 1430006400 2015.04.26 00:00 97.55100000 98.70600000 97.52400000 99.48600000 96.93589407 2.95772046 412531 1430611200 2015.05.03 00:00 98.87700000 99.10700000 98.23200000 100.00000000 97.14266607 2.69978586 380851 1431216000 2015.05.10 00:00 99.02700000 99.36100000 98.72500000 100.08900000 97.35393596 2.40597030 356525 1431820800 2015.05.17 00:00 99.27200000 98.95400000 98.33300000 99.56100000 97.50632302 2.24389091 351198 1432425600 2015.05.24 00:00 98.86100000 99.72800000 98.62200000 99.81400000 97.71791130 2.34616356 355264 1433030400 2015.05.31 00:00 99.70700000 101.02700000 99.13000000 101.03300000 98.03306260 2.62050253 398512 1433635200 2015.06.07 00:00 100.93400000 100.24600000 99.50900000 101.00100000 98.24381855 2.66472586 375023 1434240000 2015.06.14 00:00 99.99100000 99.95700000 99.75600000 101.14600000 98.40697869 2.43743325 292027 1434844800 2015.06.21 00:00 100.20800000 100.54300000 99.59700000 100.85500000 98.61040929 2.45759851 286549 1435449600 2015.06.28 00:00 99.40700000 97.73400000 97.35200000 99.84200000 98.52694174 2.32388062 331953 1436054400 2015.07.05 00:00 96.85700000 96.82600000 94.51800000 97.57000000 98.36494728 2.15767815 367944 1436659200 2015.07.12 00:00 96.20100000 95.60500000 95.34000000 97.12200000 98.10209516 2.09448896 253842 1437264000 2015.07.19 00:00 95.57000000 94.91500000 94.48900000 96.03900000 97.79856229 2.10539101 221749 1437868800 2015.07.26 00:00 94.87400000 94.65700000 94.37600000 96.17000000 97.49936588 2.12952877 195489 1438473600 2015.08.02 00:00 94.62500000 94.55800000 94.09300000 95.45500000 97.21923580 2.21829181 197674 1439078400 2015.08.09 00:00 94.60700000 94.92500000 94.51300000 96.01400000 97.00073715 2.23991031 282301 1439683200 2015.08.16 00:00 94.86900000 92.59400000 92.45500000 95.38700000 96.58104790 2.53278768 228387 1440288000 2015.08.23 00:00 92.42900000 92.01600000 87.36000000 92.56700000 96.14628143 2.87045601 354906 1440892800 2015.08.30 00:00 91.94200000 89.64100000 89.52600000 92.42700000 95.52673082 3.41673171 272708 1441497600 2015.09.06 00:00 89.61700000 90.91100000 89.32200000 92.06400000 95.08713741 3.69429432 253027 1442102400 2015.09.13 00:00 90.87200000 90.72700000 90.10300000 92.03500000 94.67188623 3.87834236 263246 1442707200 2015.09.20 00:00 90.75800000 90.36700000 88.99700000 91.43800000 94.26189706 4.00608572 254167 1443312000 2015.09.27 00:00 90.32600000 91.12700000 88.88000000 91.24900000 93.96333544 3.99758195 389258 1443916800 2015.10.04 00:00 91.21200000 92.85600000 91.02000000 93.25800000 93.85787492 3.87769711 456493 1444521600 2015.10.11 00:00 92.70500000 92.49200000 91.47000000 93.16200000 93.72779159 3.69314520 366048 1445126400 2015.10.18 00:00 92.47900000 92.19700000 91.07300000 92.68800000 93.58200192 3.35626874 352683 1445731200 2015.10.25 00:00 92.21000000 92.33000000 90.58500000 92.47900000 93.46276364 3.03320597 408920 1446336000 2015.11.01 00:00 92.14500000 92.56900000 91.91700000 92.97700000 93.37764329 2.67238069 398691 1446940800 2015.11.08 00:00 92.66300000 92.02400000 91.89900000 93.24900000 93.24872488 2.14456895 388639 1447545600 2015.11.15 00:00 91.93400000 91.97400000 91.78100000 93.08700000 93.12732251 1.88996267 425156 1448150400 2015.11.22 00:00 92.03800000 91.79000000 91.62600000 92.35300000 92.99995847 1.68442784 362241 1448755200 2015.11.29 00:00 91.76200000 92.10900000 91.52500000 92.77600000 92.91510528 1.55971092 423036 1449360000 2015.12.06 00:00 92.09300000 87.86800000 87.72800000 92.17100000 92.43442858 1.68665681 405424 1449964800 2015.12.13 00:00 88.13800000 86.90400000 86.69100000 88.89000000 91.90772110 1.87734311 463894 1450569600 2015.12.20 00:00 86.98500000 87.06200000 86.36300000 87.41700000 91.44622385 1.98225029 213593 1451174400 2015.12.27 00:00 86.67800000 86.78300000 86.38100000 87.14600000 91.00210730 2.01243419 175476 1451779200 2016.01.03 00:00 86.98000000 82.83300000 82.74800000 86.98400000 90.22409708 2.61109788 550683 1452384000 2016.01.10 00:00 82.67000000 80.44200000 80.15000000 83.89600000 89.29246878 3.38036732 537704 1452988800 2016.01.17 00:00 79.98500000 84.04200000 78.94500000 84.04600000 88.79242414 3.63691111 653589 1453593600 2016.01.24 00:00 83.90000000 86.66300000 82.19200000 86.94900000 88.58962184 3.66870206 757008 1454198400 2016.01.31 00:00 86.74500000 83.92500000 83.91600000 87.04300000 88.14537214 3.84810066 726606 1454803200 2016.02.07 00:00 84.05900000 81.70100000 79.26800000 84.71600000 87.53162241 4.17499978 817557 1455408000 2016.02.14 00:00 81.76700000 81.72400000 81.36700000 83.63300000 86.97851552 4.39439330 1059660 1456012800 2016.02.21 00:00 81.65900000 84.30100000 80.35300000 84.33100000 86.72351404 4.27984602 1056538 1456617600 2016.02.28 00:00 84.25000000 85.44800000 82.78200000 85.75700000 86.60203651 4.10774250 901403 1457222400 2016.03.06 00:00 85.42100000 86.10200000 83.64200000 86.21800000 86.55441399 3.91846216 864680 1457827200 2016.03.13 00:00 86.16500000 85.69300000 84.16900000 86.28100000 86.47237456 3.70640461 792459 1458432000 2016.03.20 00:00 85.60600000 85.10900000 84.56100000 86.29400000 86.34252936 3.45318875 614943 1459036800 2016.03.27 00:00 85.19300000 85.75900000 85.16100000 87.45600000 86.28695514 3.20667644 711595 1459641600 2016.04.03 00:00 85.52400000 83.20500000 81.70600000 85.76600000 85.99343560 2.95786926 953491 1460246400 2016.04.10 00:00 83.14500000 84.86600000 82.72400000 85.71400000 85.88606078 2.63780022 941985 1460851200 2016.04.17 00:00 83.43300000 88.17800000 83.11000000 88.24100000 86.10434071 2.39775727 853718 1461456000 2016.04.24 00:00 88.32500000 84.68600000 84.66200000 88.79900000 85.96926064 2.31352802 888338 1462060800 2016.05.01 00:00 84.59500000 82.95800000 82.24600000 85.23500000 85.68247391 2.24590109 809831 1462665600 2016.05.08 00:00 82.65200000 83.95100000 82.63600000 85.46100000 85.51757163 2.17005279 699156 1463270400 2016.05.15 00:00 83.85100000 83.95400000 83.48700000 85.22600000 85.36866005 2.09857217 698427 1463875200 2016.05.22 00:00 83.99100000 84.69500000 82.90100000 85.17600000 85.30450195 1.99529504 678182 1464480000 2016.05.29 00:00 84.75100000 82.31700000 82.23700000 85.50900000 85.01997796 1.68755653 771040 1465084800 2016.06.05 00:00 82.24800000 83.75900000 82.11100000 84.56700000 84.89988482 1.66041491 838306 1465689600 2016.06.12 00:00 83.45200000 80.75000000 79.31200000 83.60200000 84.50465769 1.74048335 1020252 1466294400 2016.06.19 00:00 81.47800000 78.51900000 76.02800000 83.81800000 83.93459505 2.10260455 952071 1466899200 2016.06.26 00:00 77.80000000 79.41800000 77.46500000 79.95100000 83.50444314 2.28791715 881367 1467504000 2016.07.03 00:00 79.39500000 77.08200000 76.76900000 79.94800000 82.89278189 2.74827646 813067 1468108800 2016.07.10 00:00 77.09200000 80.86200000 76.98700000 82.51900000 82.69937409 2.80719682 989400 1468713600 2016.07.17 00:00 81.25400000 80.76900000 80.41100000 82.28300000 82.51552894 2.80742734 840697 1469318400 2016.07.24 00:00 80.79300000 78.17000000 78.11800000 81.21800000 82.10166904 2.92158026 909694 1469923200 2016.07.31 00:00 78.38000000 77.24200000 76.76200000 78.78100000 81.63884342 3.07910452 747030 1470528000 2016.08.07 00:00 77.35100000 78.14600000 77.24000000 78.78600000 81.30619166 3.13304448 647447 1471132800 2016.08.14 00:00 78.00200000 77.84100000 77.58100000 78.52800000 80.97617341 3.11559776 782112 1471737600 2016.08.21 00:00 78.09800000 78.26500000 77.33600000 78.41200000 80.71796642 3.17349015 726075 1472342400 2016.08.28 00:00 78.53700000 80.09900000 78.19500000 80.15300000 80.65901724 3.04571902 768915 1472947200 2016.09.04 00:00 80.11800000 78.70000000 78.59100000 80.30900000 80.47244417 2.58025937 783277 1473552000 2016.09.11 00:00 78.51400000 77.37800000 77.02400000 78.69600000 80.17773520 2.49015500 934921 1474156800 2016.09.18 00:00 77.24600000 76.72100000 76.15500000 77.88200000 79.84852232 2.52157612 898584 1474761600 2016.09.25 00:00 76.66800000 77.28300000 75.40600000 77.84100000 79.60418686 2.40487970 869649 1475366400 2016.10.02 00:00 77.08300000 77.46000000 76.96400000 78.88200000 79.39997859 2.23025673 797113 1475971200 2016.10.09 00:00 77.94800000 79.26300000 77.56100000 79.43900000 79.38693301 1.88756784 796499 1476576000 2016.10.16 00:00 79.34400000 77.87200000 77.60400000 79.66100000 79.24265368 1.75899549 682433 1477180800 2016.10.23 00:00 77.88400000 78.21900000 77.77200000 78.96500000 79.14516285 1.41133451 746917 1477785600 2016.10.30 00:00 77.77100000 76.91100000 76.53400000 78.54400000 78.93238544 1.34274210 827104 1478390400 2016.11.06 00:00 77.87500000 78.81400000 74.81200000 79.59600000 78.92111063 1.33475109 1297849 1478995200 2016.11.13 00:00 79.12400000 82.08000000 78.92300000 82.13000000 79.22195724 1.62382031 1160518 1479600000 2016.11.20 00:00 82.13300000 83.51200000 82.03000000 84.35900000 79.63053274 1.96362894 956132 1480204800 2016.11.27 00:00 83.47900000 85.44100000 82.71400000 86.02000000 80.18391057 2.54202073 1080444 1480809600 2016.12.04 00:00 85.14300000 87.43900000 84.57600000 87.59200000 80.87487147 3.27358291 880783 1481414400 2016.12.11 00:00 87.76700000 88.41500000 87.38500000 88.91800000 81.59297895 3.89532626 999972 1482019200 2016.12.18 00:00 88.40700000 86.64700000 86.45300000 88.44100000 82.07431429 4.11779228 694455 1482624000 2016.12.25 00:00 86.52100000 87.00500000 85.96100000 87.11200000 82.54390340 4.34135403 584918 1483228800 2017.01.01 00:00 86.87600000 88.35500000 86.78800000 88.52500000 83.09734118 4.59562490 883921 1483833600 2017.01.08 00:00 88.29000000 87.25400000 86.57900000 88.65600000 83.49321344 4.69518617 1096644 1484438400 2017.01.15 00:00 87.02700000 86.00200000 85.67900000 87.14800000 83.73214550 4.74717383 1151869 1485043200 2017.01.22 00:00 85.73300000 87.50600000 84.80000000 87.97000000 84.09156021 4.79705310 1077996 1485648000 2017.01.29 00:00 87.33300000 86.39300000 86.11500000 87.49900000 84.31074495 4.64546715 1059938 1486252800 2017.02.05 00:00 86.31200000 86.52200000 84.85900000 86.93800000 84.52134067 4.40048954 924855 1486857600 2017.02.12 00:00 86.65200000 86.20800000 85.91000000 87.73000000 84.68197489 4.13802442 893482 1487462400 2017.02.19 00:00 86.11900000 85.59300000 85.42200000 86.60300000 84.76873919 3.82563372 748108 1488067200 2017.02.26 00:00 85.56900000 85.26900000 84.18500000 85.79300000 84.81638308 3.62674289 921890 1488672000 2017.03.05 00:00 85.09200000 85.23600000 84.64800000 85.90300000 84.85634659 3.27757195 875495 1489276800 2017.03.12 00:00 85.25000000 84.46000000 84.15700000 85.57300000 84.81859930 2.92899156 824932 1489881600 2017.03.19 00:00 84.38700000 83.16000000 82.64200000 84.79300000 84.66063746 2.41887663 890304 1490486400 2017.03.26 00:00 83.01600000 83.59400000 82.24300000 84.20300000 84.55905294 2.10746731 811157 1491091200 2017.04.02 00:00 83.63100000 82.85400000 82.01400000 83.74900000 84.39666695 2.17323124 951914 1491696000 2017.04.09 00:00 82.78800000 81.47900000 81.43900000 83.37400000 84.11879390 2.43599999 807706 1492300800 2017.04.16 00:00 81.59300000 80.83700000 80.56900000 81.95200000 83.80624210 2.71171621 750466 1492905600 2017.04.23 00:00 82.07400000 81.63300000 80.86200000 82.39200000 83.59926666 2.74922314 922419 1493510400 2017.04.30 00:00 81.39500000 82.56800000 81.30700000 82.67300000 83.50105079 2.59280507 723080 1494115200 2017.05.07 00:00 82.67700000 82.65600000 82.08000000 83.73900000 83.42056976 2.54315876 762154 1494720000 2017.05.14 00:00 82.58500000 82.33600000 80.65400000 83.52500000 83.31727741 2.47322646 988096 1495324800 2017.05.21 00:00 82.07800000 82.75700000 82.06200000 83.48400000 83.26391765 2.22763433 795856 1495929600 2017.05.28 00:00 82.64400000 81.86200000 81.62000000 82.88100000 83.13040169 2.11296393 645421 1496534400 2017.06.04 00:00 81.69600000 81.92900000 80.86700000 82.44500000 83.01598248 2.06825222 740000 1497139200 2017.06.11 00:00 81.93400000 83.89400000 81.40700000 84.23900000 83.09960319 1.79551547 797507 1497744000 2017.06.18 00:00 83.87000000 83.83700000 83.20100000 84.55000000 83.16983146 1.63299605 663355 1498348800 2017.06.25 00:00 83.76000000 86.69200000 83.72800000 86.86300000 83.50527608 1.62928404 837602 1498953600 2017.07.02 00:00 86.40000000 88.44600000 86.38800000 88.70600000 83.97582122 1.91959963 748484 1499558400 2017.07.09 00:00 88.32200000 88.93400000 87.41500000 89.33000000 84.44802872 2.29048014 772146 1500163200 2017.07.16 00:00 88.88400000 88.62800000 88.28300000 89.25200000 84.84612122 2.58636768 787242 1500768000 2017.07.23 00:00 88.49900000 89.03600000 88.16800000 89.72600000 85.24515730 2.88624683 815658 1501372800 2017.07.30 00:00 88.85400000 87.46900000 87.35400000 88.99000000 85.45695184 3.00361720 791773 1501977600 2017.08.06 00:00 87.34500000 86.06400000 85.47100000 87.71300000 85.51476595 2.98408445 706989 1502582400 2017.08.13 00:00 86.09600000 86.82600000 86.00400000 87.38400000 85.63964538 3.01099613 821757 1503187200 2017.08.20 00:00 86.87700000 87.58800000 86.32800000 87.75600000 85.82520297 3.03706498 711300 1503792000 2017.08.27 00:00 87.39400000 88.96700000 86.44000000 89.08100000 86.12442173 3.04428310 826780 1504396800 2017.09.03 00:00 88.11100000 88.75400000 87.54900000 89.79200000 86.37485776 2.92730040 852267 1505001600 2017.09.10 00:00 88.94300000 90.87900000 88.88800000 91.64100000 86.80382369 2.99325451 791279 1505606400 2017.09.17 00:00 91.03700000 90.75900000 90.41200000 91.49100000 87.18050714 3.04613872 829098 1506211200 2017.09.24 00:00 90.84900000 90.11600000 89.83500000 91.46400000 87.46007789 2.99725243 905876 1506816000 2017.10.01 00:00 90.07400000 89.88100000 89.61600000 90.47400000 87.69064190 2.85527057 756446 1507420800 2017.10.08 00:00 89.81900000 89.67500000 89.37600000 90.34900000 87.87962839 2.68993050 610386 1508025600 2017.10.15 00:00 89.49800000 89.89900000 89.00000000 90.77700000 88.07194949 2.37758866 850184 1508630400 2017.10.22 00:00 90.16100000 88.70400000 88.21600000 90.28900000 88.13214478 1.94113620 923125 1509235200 2017.10.29 00:00 88.67500000 89.38200000 87.78500000 89.62100000 88.25117861 1.69358717 787072 1509840000 2017.11.05 00:00 89.27000000 89.50800000 88.98000000 89.80600000 88.37087589 1.36140873 789444 1510444800 2017.11.12 00:00 89.35500000 87.79800000 87.50700000 89.61300000 88.31631628 1.33636745 834615 1511049600 2017.11.19 00:00 87.75400000 87.64500000 87.37900000 88.16900000 88.25238139 1.36995621 760461 1511654400 2017.11.26 00:00 87.70300000 88.39500000 86.75900000 88.61600000 88.26596412 1.35643344 958271 1512259200 2017.12.03 00:00 88.74400000 88.29300000 87.50300000 89.24400000 88.26853896 1.35305005 814754 1512864000 2017.12.10 00:00 88.24700000 87.47800000 87.33400000 88.52800000 88.19324954 1.37977604 744911 1513468800 2017.12.17 00:00 87.51900000 88.98800000 87.23900000 89.33300000 88.26894006 1.35131425 608945 1514073600 2017.12.24 00:00 88.92700000 89.52400000 88.91400000 90.03500000 88.38846958 1.22983312 367114 1514678400 2017.12.31 00:00 89.65300000 91.07500000 89.38000000 91.58100000 88.64432962 1.19129748 498708 1515283200 2018.01.07 00:00 91.10900000 89.08200000 88.49900000 91.37200000 88.68601251 1.15110661 800214 1515888000 2018.01.14 00:00 89.08200000 88.66100000 88.29800000 89.63300000 88.68363037 1.15052276 941895 1516492800 2018.01.21 00:00 88.60200000 88.13300000 87.88800000 89.23900000 88.63118938 1.18104494 948729 1517097600 2018.01.28 00:00 88.17500000 88.64600000 87.79900000 89.43900000 88.63259992 1.06816451 1021306 1517702400 2018.02.04 00:00 88.56500000 86.47100000 85.55800000 88.65100000 88.42673326 1.13476953 1586640 1518307200 2018.02.11 00:00 86.43000000 84.67200000 84.48500000 86.57500000 88.06913961 1.44861828 1058500 1518912000 2018.02.18 00:00 84.60600000 84.49700000 83.84300000 85.26200000 87.72893584 1.69206222 818783 1519516800 2018.02.25 00:00 84.73000000 82.05600000 81.67200000 84.73000000 87.18865624 2.19284671 945858 1520121600 2018.03.04 00:00 81.72600000 83.36400000 81.37800000 83.43900000 86.82440326 2.37035337 966106 1520726400 2018.03.11 00:00 83.21500000 83.07400000 83.02300000 83.49100000 86.46722200 2.57663287 60025