Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 112.17900000 112.19400000 0.00100000 3.00000000 15.00000000 0.00100000 0.89143244 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1116720000 2005.05.22 00:00 87.27000000 87.70000000 87.24000000 87.76000000 87.70000000 0.00000000 14997 1117324800 2005.05.29 00:00 87.57000000 85.92000000 85.86000000 87.71000000 87.53047619 0.00000000 105749 1117929600 2005.06.05 00:00 85.91000000 85.62000000 85.32000000 86.11000000 87.34852608 0.00000000 91740 1118534400 2005.06.12 00:00 85.58000000 86.42000000 85.29000000 86.48000000 87.26009502 0.00000000 105303 1119139200 2005.06.19 00:00 86.13000000 85.61000000 84.78000000 86.25000000 87.10294312 0.00000000 116456 1119744000 2005.06.26 00:00 85.67000000 86.11000000 85.63000000 86.64000000 87.00837710 0.00000000 103188 1120348800 2005.07.03 00:00 86.04000000 86.28000000 85.49000000 86.98000000 86.93900786 0.00000000 162486 1120953600 2005.07.10 00:00 86.33000000 86.65000000 86.12000000 87.31000000 86.91148330 0.00000000 113896 1121558400 2005.07.17 00:00 86.60000000 85.84000000 85.55000000 87.92000000 86.80943727 0.00000000 143986 1122163200 2005.07.24 00:00 85.73000000 87.23000000 85.63000000 87.49000000 86.84949086 0.00000000 164451 1122768000 2005.07.31 00:00 87.33000000 88.68000000 87.18000000 88.79000000 87.02382507 0.00000000 194063 1123372800 2005.08.07 00:00 88.69000000 87.67000000 87.58000000 89.18000000 87.08536554 0.00000000 133719 1123977600 2005.08.14 00:00 87.91000000 86.62000000 86.56000000 87.95000000 87.04104501 0.00000000 70602 1124582400 2005.08.21 00:00 86.68000000 87.57000000 85.97000000 87.82000000 87.09142168 0.00000000 94546 1125187200 2005.08.28 00:00 87.60000000 89.21000000 87.14000000 89.43000000 87.29319104 0.00000000 208249 1125792000 2005.09.04 00:00 89.28000000 88.22000000 88.14000000 89.41000000 87.38145856 0.00000000 179720 1126396800 2005.09.11 00:00 87.65000000 87.73000000 86.88000000 88.12000000 87.41465298 0.00000000 109920 1127001600 2005.09.18 00:00 87.40000000 87.01000000 86.69000000 87.96000000 87.37611460 0.00000000 100933 1127606400 2005.09.25 00:00 86.98000000 87.69000000 86.66000000 88.09000000 87.40600845 0.00000000 100576 1128211200 2005.10.02 00:00 87.72000000 89.00000000 87.43000000 89.27000000 87.55781717 1.15984345 104711 1128816000 2005.10.09 00:00 88.88000000 88.85000000 88.28000000 89.27000000 87.68088220 1.23765458 89262 1129420800 2005.10.16 00:00 88.88000000 89.67000000 88.67000000 90.08000000 87.87032199 1.31261307 109599 1130025600 2005.10.23 00:00 89.58000000 90.32000000 89.32000000 90.72000000 88.10362466 1.39337721 108681 1130630400 2005.10.30 00:00 90.34000000 90.57000000 90.03000000 91.51000000 88.33851755 1.51303824 101927 1131235200 2005.11.06 00:00 90.35000000 89.88000000 89.17000000 90.45000000 88.48532540 1.46460053 95843 1131840000 2005.11.13 00:00 89.93000000 90.61000000 89.51000000 90.67000000 88.68767536 1.48955344 94998 1132444800 2005.11.20 00:00 90.67000000 90.68000000 90.00000000 90.95000000 88.87742057 1.49676615 90839 1133049600 2005.11.27 00:00 90.88000000 91.50000000 90.53000000 91.81000000 89.12719004 1.57270813 101350 1133654400 2005.12.04 00:00 91.79000000 92.58000000 91.69000000 92.80000000 89.45602908 1.63663978 109104 1134259200 2005.12.11 00:00 92.43000000 89.73000000 89.54000000 93.17000000 89.48212155 1.56498311 134602 1134864000 2005.12.18 00:00 89.73000000 88.59000000 88.30000000 90.42000000 89.39715759 1.55355265 96959 1135468800 2005.12.25 00:00 89.15000000 89.76000000 88.91000000 89.91000000 89.43171401 1.50983098 46391 1136073600 2006.01.01 00:00 89.62000000 90.11000000 89.40000000 91.16000000 89.49631268 1.38105326 56030 1136678400 2006.01.08 00:00 90.13000000 89.49000000 88.53000000 90.23000000 89.49571147 1.31219397 71211 1137283200 2006.01.15 00:00 89.54000000 90.30000000 89.31000000 90.41000000 89.57231038 1.31825063 63573 1137888000 2006.01.22 00:00 90.34000000 91.34000000 90.14000000 91.85000000 89.74066177 1.32823005 73290 1138492800 2006.01.29 00:00 91.41000000 91.82000000 91.10000000 92.27000000 89.93869398 1.31325669 65349 1139097600 2006.02.05 00:00 91.88000000 90.14000000 89.96000000 92.00000000 89.95786598 1.13612566 63168 1139702400 2006.02.12 00:00 90.10000000 90.21000000 89.43000000 90.50000000 89.98187875 1.01142762 49160 1140307200 2006.02.19 00:00 90.17000000 88.65000000 88.62000000 90.95000000 89.85503315 1.07006985 55698 1140912000 2006.02.26 00:00 88.71000000 89.70000000 87.65000000 89.84000000 89.84026809 1.05289497 59973 1141516800 2006.03.05 00:00 89.72000000 90.35000000 89.34000000 90.64000000 89.88881399 1.03742377 60676 1142121600 2006.03.12 00:00 90.28000000 89.79000000 89.61000000 90.84000000 89.87940313 1.03686054 52603 1142726400 2006.03.19 00:00 89.83000000 89.60000000 89.17000000 90.32000000 89.85279331 1.03687783 55088 1143331200 2006.03.26 00:00 89.72000000 90.25000000 88.84000000 90.66000000 89.89062252 1.02644519 71875 1143936000 2006.04.02 00:00 90.27000000 90.86000000 90.03000000 91.78000000 89.98294418 1.00633559 115098 1144540800 2006.04.09 00:00 90.80000000 91.36000000 90.66000000 91.50000000 90.11409236 1.00775168 71183 1145145600 2006.04.16 00:00 91.39000000 91.45000000 91.23000000 92.79000000 90.24132166 0.98824216 63455 1145750400 2006.04.23 00:00 90.88000000 91.77000000 89.85000000 91.93000000 90.38691007 0.91363712 67105 1146355200 2006.04.30 00:00 91.81000000 91.74000000 91.21000000 92.86000000 90.51577578 0.96291738 76825 1146960000 2006.05.07 00:00 91.41000000 91.95000000 90.45000000 92.04000000 90.65236856 0.92674408 81618 1147564800 2006.05.14 00:00 91.64000000 91.85000000 90.37000000 92.13000000 90.76642870 0.95256717 79908 1148169600 2006.05.21 00:00 91.79000000 91.83000000 91.53000000 92.98000000 90.86772120 0.98059061 83258 1148774400 2006.05.28 00:00 91.83000000 92.44000000 91.57000000 92.75000000 91.01746204 1.00597965 68284 1149379200 2006.06.04 00:00 92.57000000 92.55000000 92.26000000 93.34000000 91.16341804 1.06545769 113572 1149984000 2006.06.11 00:00 92.51000000 93.52000000 92.38000000 93.70000000 91.38785441 1.22228012 108695 1150588800 2006.06.18 00:00 93.56000000 93.37000000 92.44000000 93.78000000 91.57663018 1.34139531 99600 1151193600 2006.06.25 00:00 93.38000000 93.60000000 92.78000000 93.66000000 91.76933207 1.42422214 101841 1151798400 2006.07.02 00:00 93.40000000 93.20000000 93.09000000 94.13000000 91.90558616 1.45032758 55483 1152403200 2006.07.09 00:00 93.26000000 94.16000000 92.46000000 94.37000000 92.12029224 1.39040872 56281 1153008000 2006.07.16 00:00 94.22000000 93.98000000 93.38000000 94.40000000 92.29740726 1.37622039 63999 1153612800 2006.07.23 00:00 93.95000000 93.03000000 92.89000000 94.11000000 92.36717800 1.32722219 54147 1154217600 2006.07.30 00:00 93.06000000 93.62000000 92.60000000 93.77000000 92.48649438 1.23960507 52680 1154822400 2006.08.06 00:00 93.40000000 93.58000000 93.18000000 94.29000000 92.59063777 1.08935907 62988 1155427200 2006.08.13 00:00 93.69000000 93.95000000 93.59000000 94.47000000 92.72010084 0.99803355 53192 1156032000 2006.08.20 00:00 93.95000000 94.66000000 93.85000000 95.00000000 92.90485314 0.99302458 47196 1156636800 2006.08.27 00:00 94.62000000 95.18000000 94.36000000 95.72000000 93.12153380 1.04895955 40819 1157241600 2006.09.03 00:00 95.21000000 93.75000000 93.25000000 95.27000000 93.18138772 0.98801259 43533 1157846400 2006.09.10 00:00 93.67000000 93.60000000 93.11000000 94.80000000 93.22125556 0.93766515 57603 1158451200 2006.09.17 00:00 93.28000000 94.32000000 93.12000000 94.60000000 93.32589788 0.89551580 92879 1159056000 2006.09.24 00:00 94.29000000 94.47000000 93.57000000 94.68000000 93.43485999 0.85993166 43899 1159660800 2006.10.01 00:00 94.52000000 94.36000000 93.66000000 94.94000000 93.52296856 0.79059567 43071 1160265600 2006.10.08 00:00 94.35000000 93.95000000 93.76000000 94.76000000 93.56363822 0.68764831 42771 1160870400 2006.10.15 00:00 93.97000000 94.29000000 93.31000000 94.43000000 93.63281554 0.63270030 46787 1161475200 2006.10.22 00:00 94.41000000 94.15000000 93.88000000 94.72000000 93.68207120 0.57229336 64838 1162080000 2006.10.29 00:00 94.05000000 94.14000000 93.62000000 94.37000000 93.72568347 0.56004759 72803 1162684800 2006.11.05 00:00 94.18000000 94.77000000 93.96000000 95.06000000 93.82514218 0.55643908 82613 1163289600 2006.11.12 00:00 94.83000000 94.63000000 94.34000000 95.08000000 93.90179531 0.55211213 55574 1163894400 2006.11.19 00:00 94.75000000 95.77000000 94.64000000 95.88000000 94.07971957 0.61143068 42222 1164499200 2006.11.26 00:00 96.01000000 96.77000000 95.82000000 97.05000000 94.33593675 0.81444496 55430 1165104000 2006.12.03 00:00 96.70000000 96.57000000 95.88000000 96.94000000 94.54870468 0.94411607 56512 1165708800 2006.12.10 00:00 96.47000000 96.62000000 96.20000000 97.57000000 94.74597090 0.99324511 63715 1166313600 2006.12.17 00:00 96.52000000 97.44000000 96.32000000 97.63000000 95.00254510 1.13984764 44869 1166918400 2006.12.24 00:00 97.40000000 97.64000000 96.61000000 97.67000000 95.25373128 1.25872167 29930 1167523200 2006.12.31 00:00 97.70000000 95.99000000 95.66000000 98.05000000 95.32385211 1.24317038 36662 1168128000 2007.01.07 00:00 96.00000000 96.39000000 95.54000000 96.85000000 95.42539000 1.26791540 49608 1168732800 2007.01.14 00:00 96.46000000 97.10000000 96.17000000 97.41000000 95.58487667 1.34117993 42015 1169337600 2007.01.21 00:00 97.11000000 96.95000000 96.30000000 97.98000000 95.71488842 1.32801210 52018 1169942400 2007.01.28 00:00 96.88000000 96.99000000 96.51000000 97.51000000 95.83632762 1.28375108 52418 1170547200 2007.02.04 00:00 96.96000000 97.42000000 96.13000000 97.46000000 95.98715356 1.29845222 45592 1171152000 2007.02.11 00:00 97.49000000 96.63000000 96.30000000 97.88000000 96.04837703 1.26589227 47092 1171756800 2007.02.18 00:00 96.80000000 98.12000000 96.67000000 98.34000000 96.24567445 1.29868348 45593 1172361600 2007.02.25 00:00 98.14000000 96.00000000 95.52000000 98.32000000 96.22227689 1.19389687 59910 1172966400 2007.03.04 00:00 95.91000000 95.75000000 94.23000000 95.95000000 96.17729814 1.12167398 58957 1173571200 2007.03.11 00:00 96.03000000 96.64000000 95.08000000 96.93000000 96.22136498 1.02187104 57824 1174176000 2007.03.18 00:00 96.51000000 96.88000000 96.37000000 97.31000000 96.28409212 0.90087366 46553 1174780800 2007.03.25 00:00 96.81000000 96.93000000 96.76000000 97.44000000 96.34560716 0.82168183 46009 1175385600 2007.04.01 00:00 96.80000000 97.58000000 96.69000000 97.77000000 96.46316838 0.71347635 33748 1175990400 2007.04.08 00:00 97.56000000 98.11000000 97.05000000 98.38000000 96.62000949 0.70713803 42085 1176595200 2007.04.15 00:00 98.36000000 98.27000000 97.69000000 98.81000000 96.77715144 0.73484500 71254 1177200000 2007.04.22 00:00 98.27000000 99.11000000 97.70000000 99.22000000 96.99932750 0.83870294 59430 1177804800 2007.04.29 00:00 98.97000000 99.16000000 98.40000000 99.32000000 97.20510583 0.93100721 54884 1178409600 2007.05.06 00:00 99.18000000 98.55000000 98.04000000 99.25000000 97.33319099 0.97152439 56771 1179014400 2007.05.13 00:00 98.73000000 98.63000000 98.33000000 99.13000000 97.45669661 1.01581014 58059 1179619200 2007.05.20 00:00 98.71000000 99.11000000 98.37000000 99.15000000 97.61415407 1.03300446 53827 1180224000 2007.05.27 00:00 99.12000000 99.19000000 98.66000000 99.61000000 97.76423464 1.06127223 52247 1180828800 2007.06.03 00:00 99.21000000 98.47000000 98.31000000 99.78000000 97.83145039 1.06724090 67433 1181433600 2007.06.10 00:00 98.52000000 99.34000000 97.69000000 99.45000000 97.97512178 1.10949399 59417 1182038400 2007.06.17 00:00 99.37000000 100.73000000 99.30000000 100.80000000 98.23749113 1.26547919 56053 1182643200 2007.06.24 00:00 100.69000000 100.77000000 99.43000000 100.88000000 98.47868245 1.40202887 58926 1183248000 2007.07.01 00:00 100.81000000 101.27000000 100.47000000 101.30000000 98.74452222 1.51018698 44946 1183852800 2007.07.08 00:00 101.30000000 101.39000000 100.67000000 101.84000000 98.99647249 1.65843845 66001 1184457600 2007.07.15 00:00 101.40000000 100.96000000 100.72000000 101.80000000 99.18347511 1.60841265 57809 1185062400 2007.07.22 00:00 101.18000000 98.25000000 97.79000000 101.27000000 99.09457271 1.41793364 91316 1185667200 2007.07.29 00:00 97.93000000 99.28000000 97.53000000 99.58000000 99.11223246 1.30811471 101258 1186272000 2007.08.05 00:00 99.07000000 98.85000000 98.03000000 100.24000000 99.08725794 1.21257662 95223 1186876800 2007.08.12 00:00 98.56000000 94.70000000 92.12000000 98.82000000 98.66942385 1.54064587 120231 1187481600 2007.08.19 00:00 94.55000000 96.82000000 94.24000000 96.92000000 98.49328824 1.62777490 107904 1188086400 2007.08.26 00:00 96.92000000 95.75000000 94.65000000 97.21000000 98.23202270 1.82072577 97297 1188691200 2007.09.02 00:00 95.71000000 95.39000000 95.04000000 96.23000000 97.96135387 2.02286313 78345 1189296000 2007.09.09 00:00 95.16000000 96.95000000 94.89000000 97.31000000 97.86503445 2.05535374 95637 1189900800 2007.09.16 00:00 96.81000000 98.43000000 96.56000000 98.55000000 97.91884069 2.01889307 81338 1190505600 2007.09.23 00:00 98.43000000 98.64000000 97.57000000 98.89000000 97.98752253 1.99670894 74373 1191110400 2007.09.30 00:00 98.64000000 99.19000000 98.30000000 99.35000000 98.10204420 1.97342024 68731 1191715200 2007.10.07 00:00 99.35000000 99.28000000 98.47000000 99.85000000 98.21423046 1.94815685 68103 1192320000 2007.10.14 00:00 99.17000000 98.11000000 97.93000000 99.95000000 98.20430375 1.93818864 89773 1192924800 2007.10.21 00:00 98.05000000 98.10000000 96.43000000 98.42000000 98.19437006 1.93952268 99060 1193529600 2007.10.28 00:00 98.16000000 99.52000000 97.98000000 99.85000000 98.32062053 1.92164235 89175 1194134400 2007.11.04 00:00 99.47000000 98.50000000 98.49000000 100.71000000 98.33770429 1.84335817 104957 1194739200 2007.11.11 00:00 98.19000000 99.09000000 96.76000000 99.77000000 98.40935150 1.76728688 117420 1195344000 2007.11.18 00:00 99.19000000 98.26000000 97.67000000 99.61000000 98.39512755 1.64668641 95509 1195948800 2007.11.25 00:00 98.20000000 98.09000000 97.58000000 99.15000000 98.36606778 1.50064152 108347 1196553600 2007.12.02 00:00 98.13000000 98.96000000 97.43000000 98.97000000 98.42263276 1.40600367 84823 1197158400 2007.12.09 00:00 98.74000000 98.36000000 97.66000000 99.38000000 98.41666773 1.40381871 81757 1197763200 2007.12.16 00:00 98.10000000 98.69000000 97.49000000 98.74000000 98.44269938 1.40013539 71591 1198368000 2007.12.23 00:00 98.68000000 99.92000000 98.55000000 100.32000000 98.58339467 1.48155990 32573 1198972800 2007.12.30 00:00 99.68000000 97.98000000 97.31000000 99.89000000 98.52592851 1.19104853 51356 1199577600 2008.01.06 00:00 97.92000000 98.90000000 97.44000000 99.33000000 98.56155437 1.13888480 94642 1200182400 2008.01.13 00:00 98.64000000 96.97000000 96.59000000 99.10000000 98.40997776 0.99614912 119027 1200787200 2008.01.20 00:00 97.00000000 97.32000000 95.09000000 98.75000000 98.30617036 0.78580312 119173 1201392000 2008.01.27 00:00 97.42000000 97.86000000 96.92000000 98.90000000 98.26367794 0.74463453 90535 1201996800 2008.02.03 00:00 97.82000000 97.39000000 96.31000000 98.24000000 98.18047052 0.79389862 84046 1202601600 2008.02.10 00:00 97.36000000 98.55000000 96.53000000 98.80000000 98.21566380 0.78017357 73120 1203206400 2008.02.17 00:00 98.54000000 98.82000000 97.92000000 98.87000000 98.27321963 0.74679485 78989 1203811200 2008.02.24 00:00 98.88000000 99.69000000 98.55000000 100.51000000 98.40815109 0.75947753 81575 1204416000 2008.03.02 00:00 99.65000000 100.26000000 98.75000000 100.59000000 98.58451766 0.84902448 89168 1205020800 2008.03.09 00:00 100.17000000 99.42000000 98.91000000 100.73000000 98.66408740 0.86226295 107306 1205625600 2008.03.16 00:00 99.34000000 98.55000000 97.35000000 100.24000000 98.65322194 0.84011184 117829 1206230400 2008.03.23 00:00 98.50000000 99.72000000 97.84000000 100.72000000 98.75481985 0.88007022 100790 1206835200 2008.03.30 00:00 99.73000000 100.97000000 99.38000000 101.68000000 98.96578939 1.03322327 86255 1207440000 2008.04.06 00:00 100.92000000 100.79000000 100.68000000 101.81000000 99.13952373 1.12951272 80427 1208044800 2008.04.13 00:00 100.82000000 101.76000000 100.35000000 102.24000000 99.38909290 1.29384431 94895 1208649600 2008.04.20 00:00 102.00000000 100.72000000 100.38000000 102.75000000 99.51584596 1.35448651 94681 1209254400 2008.04.27 00:00 100.85000000 99.76000000 99.05000000 101.35000000 99.53909872 1.33639498 77799 1209859200 2008.05.04 00:00 99.65000000 98.87000000 98.27000000 100.06000000 99.47537503 1.31701676 81390 1210464000 2008.05.11 00:00 98.89000000 99.38000000 98.44000000 99.88000000 99.46629170 1.31144676 88673 1211068800 2008.05.18 00:00 99.51000000 100.89000000 98.89000000 101.03000000 99.60188296 1.32900987 86081 1211673600 2008.05.25 00:00 100.78000000 101.13000000 100.19000000 101.30000000 99.74741792 1.38794847 82246 1212278400 2008.06.01 00:00 100.92000000 102.99000000 100.26000000 103.11000000 100.05623526 1.47143800 85346 1212883200 2008.06.08 00:00 102.77000000 103.13000000 102.58000000 103.82000000 100.34897476 1.53713208 93857 1213488000 2008.06.15 00:00 103.37000000 103.69000000 102.98000000 104.28000000 100.66716764 1.65175302 86360 1214092800 2008.06.22 00:00 103.54000000 104.24000000 102.85000000 104.68000000 101.00743739 1.71633069 70956 1214697600 2008.06.29 00:00 104.22000000 104.10000000 103.44000000 105.09000000 101.30196716 1.80170877 88299 1215302400 2008.07.06 00:00 104.13000000 104.66000000 103.66000000 104.77000000 101.62177981 1.90956541 77151 1215907200 2008.07.13 00:00 104.55000000 104.57000000 102.92000000 104.71000000 101.90256269 2.01318385 82858 1216512000 2008.07.20 00:00 104.52000000 104.02000000 103.13000000 104.77000000 102.10422338 2.06820135 77860 1217116800 2008.07.27 00:00 104.00000000 102.48000000 102.32000000 104.21000000 102.14001163 1.98640817 78724 1217721600 2008.08.03 00:00 102.57000000 101.95000000 101.74000000 103.77000000 102.12191529 1.81608034 68909 1218326400 2008.08.10 00:00 101.58000000 100.71000000 99.71000000 102.16000000 101.98744716 1.76225689 77983 1218931200 2008.08.17 00:00 100.75000000 100.13000000 99.03000000 100.93000000 101.81054743 1.80596205 85400 1219536000 2008.08.24 00:00 100.17000000 98.81000000 98.50000000 100.29000000 101.52478101 1.94732870 75007 1220140800 2008.08.31 00:00 98.64000000 95.93000000 95.02000000 98.83000000 100.99194473 2.39311515 86915 1220745600 2008.09.07 00:00 96.98000000 95.36000000 93.06000000 97.68000000 100.45556904 2.82317519 110377 1221350400 2008.09.14 00:00 94.52000000 97.24000000 92.96000000 97.28000000 100.14932437 3.00357091 170454 1221955200 2008.09.21 00:00 96.65000000 97.35000000 96.32000000 98.62000000 99.88272205 3.15113610 113548 1222560000 2008.09.28 00:00 97.03000000 93.26000000 92.12000000 97.40000000 99.25198661 3.70207486 122274 1223164800 2008.10.05 00:00 92.41000000 88.39000000 86.57000000 92.93000000 98.21751170 4.74514011 179354 1223769600 2008.10.12 00:00 89.25000000 89.19000000 87.19000000 91.24000000 97.35774868 5.41300619 147705 1224374400 2008.10.19 00:00 89.44000000 80.87000000 78.77000000 90.35000000 95.78748690 6.88275871 139343 1224979200 2008.10.26 00:00 79.99000000 84.90000000 78.84000000 88.04000000 94.75058339 7.44459729 178471 1225584000 2008.11.02 00:00 85.18000000 83.52000000 82.01000000 86.70000000 93.68100402 7.92455927 136152 1226188800 2008.11.09 00:00 84.62000000 81.43000000 79.36000000 84.89000000 92.51424173 8.37869541 135124 1226793600 2008.11.16 00:00 79.92000000 78.52000000 76.23000000 81.53000000 91.18145680 8.91393187 131264 1227398400 2008.11.23 00:00 78.41000000 78.71000000 77.83000000 81.60000000 89.99369901 9.14145993 103416 1228003200 2008.11.30 00:00 78.72000000 76.09000000 75.05000000 78.77000000 88.66953720 9.39149226 105906 1228608000 2008.12.07 00:00 76.10000000 77.37000000 74.69000000 77.97000000 87.59339080 9.33068773 105549 1229212800 2008.12.14 00:00 77.60000000 80.74000000 77.12000000 85.47000000 86.94068691 8.97900457 119688 1229817600 2008.12.21 00:00 80.87000000 84.90000000 80.72000000 84.96000000 86.74633578 8.37154509 49407 1230422400 2008.12.28 00:00 84.93000000 85.16000000 84.24000000 87.03000000 86.59525618 7.78959344 62002 1231027200 2009.01.04 00:00 85.12000000 80.97000000 80.85000000 86.06000000 86.05951750 7.29495151 101487 1231632000 2009.01.11 00:00 81.01000000 81.08000000 79.03000000 81.38000000 85.58527774 6.78734448 105931 1232236800 2009.01.18 00:00 81.62000000 76.84000000 75.41000000 82.03000000 84.75239414 6.60186832 118722 1232841600 2009.01.25 00:00 76.85000000 77.45000000 75.89000000 79.42000000 84.05692803 6.29629427 110834 1233446400 2009.02.01 00:00 77.40000000 79.05000000 76.16000000 79.48000000 83.58007774 5.58800125 96146 1234051200 2009.02.08 00:00 79.11000000 79.24000000 77.06000000 79.73000000 83.16673701 4.63203716 101071 1234656000 2009.02.15 00:00 78.73000000 80.70000000 78.08000000 81.10000000 82.93180967 3.97790549 105303 1235260800 2009.02.22 00:00 80.56000000 83.40000000 80.37000000 84.76000000 82.97639923 3.81035244 114822 1235865600 2009.03.01 00:00 83.45000000 84.73000000 82.37000000 85.14000000 83.14340883 3.67456969 104198 1236470400 2009.03.08 00:00 84.88000000 82.55000000 81.33000000 85.87000000 83.08689370 3.60660466 105280 1237075200 2009.03.15 00:00 82.49000000 84.89000000 82.02000000 85.55000000 83.25861811 3.71452530 99652 1237680000 2009.03.22 00:00 85.00000000 85.62000000 84.89000000 87.73000000 83.48351162 3.89257712 99018 1238284800 2009.03.29 00:00 85.44000000 88.63000000 83.38000000 88.70000000 83.97365337 4.31450560 99575 1238889600 2009.04.05 00:00 88.62000000 86.81000000 86.41000000 89.98000000 84.24378162 4.33662176 80059 1239494400 2009.04.12 00:00 86.90000000 85.01000000 84.69000000 88.64000000 84.31675480 4.19861012 81749 1240099200 2009.04.19 00:00 85.14000000 85.21000000 83.47000000 85.60000000 84.40182577 3.82068219 86468 1240704000 2009.04.26 00:00 85.01000000 87.35000000 82.67000000 87.62000000 84.68260427 3.66287403 91273 1241308800 2009.05.03 00:00 87.36000000 88.95000000 86.11000000 89.02000000 85.08902291 3.83871738 88376 1241913600 2009.05.10 00:00 89.31000000 84.76000000 84.50000000 89.44000000 85.05768740 3.82567118 95207 1242518400 2009.05.17 00:00 84.49000000 87.39000000 84.03000000 87.52000000 85.27981241 3.95405729 97518 1243123200 2009.05.24 00:00 87.30000000 89.24000000 86.70000000 89.70000000 85.65697313 4.07910860 92047 1243728000 2009.05.31 00:00 89.18000000 90.98000000 88.73000000 91.39000000 86.16392807 4.30108451 110009 1244332800 2009.06.07 00:00 90.76000000 91.01000000 89.42000000 91.51000000 86.62545873 4.05919694 99112 1244937600 2009.06.14 00:00 91.11000000 89.01000000 87.91000000 91.22000000 86.85255790 3.60718854 96600 1245542400 2009.06.21 00:00 89.02000000 88.02000000 86.83000000 89.81000000 86.96374286 3.19358581 96371 1246147200 2009.06.28 00:00 87.87000000 88.39000000 87.47000000 89.98000000 87.09957687 2.72512927 76018 1246752000 2009.07.05 00:00 88.32000000 85.17000000 83.94000000 88.34000000 86.91580765 2.34712824 92094 1247356800 2009.07.12 00:00 85.11000000 87.61000000 84.58000000 88.02000000 86.98192120 2.21348285 87400 1247961600 2009.07.19 00:00 87.48000000 88.45000000 87.10000000 89.10000000 87.12173823 2.16739415 78160 1248566400 2009.07.26 00:00 88.62000000 88.52000000 87.05000000 89.32000000 87.25490602 1.91147081 84827 1249171200 2009.08.02 00:00 88.74000000 90.08000000 88.24000000 90.62000000 87.52396259 1.88323085 85212 1249776000 2009.08.09 00:00 90.30000000 88.33000000 87.74000000 90.40000000 87.60072806 1.82726208 78986 1250380800 2009.08.16 00:00 88.18000000 89.20000000 87.15000000 89.39000000 87.75303967 1.82294800 79267 1250985600 2009.08.23 00:00 89.22000000 88.29000000 87.30000000 89.62000000 87.80417875 1.80706547 74184 1251590400 2009.08.30 00:00 88.03000000 87.69000000 86.41000000 88.42000000 87.79330458 1.69826730 71836 1252195200 2009.09.06 00:00 87.65000000 87.38000000 86.94000000 88.67000000 87.75394224 1.61236163 62966 1252800000 2009.09.13 00:00 87.15000000 88.69000000 86.87000000 88.87000000 87.84309060 1.59235916 75745 1253404800 2009.09.20 00:00 88.66000000 87.28000000 87.17000000 89.35000000 87.78946292 1.59353246 76673 1254009600 2009.09.27 00:00 87.21000000 86.63000000 85.39000000 87.30000000 87.67903788 1.51249621 79040 1254614400 2009.10.04 00:00 86.51000000 86.93000000 85.56000000 87.14000000 87.60770094 1.55294073 69911 1255219200 2009.10.11 00:00 86.80000000 89.20000000 86.80000000 89.67000000 87.75934847 1.48497815 71187 1255824000 2009.10.18 00:00 89.34000000 91.18000000 88.79000000 91.42000000 88.08512481 1.41099544 65422 1256428800 2009.10.25 00:00 91.31000000 87.72000000 87.64000000 91.54000000 88.05035102 1.25627540 83454 1257033600 2009.11.01 00:00 87.42000000 88.41000000 86.76000000 89.85000000 88.08460330 1.23790689 75740 1257638400 2009.11.08 00:00 88.69000000 88.61000000 87.98000000 89.61000000 88.13464108 1.24022707 63379 1258243200 2009.11.15 00:00 88.49000000 87.48000000 87.08000000 89.00000000 88.07229431 1.24947893 64960 1258848000 2009.11.22 00:00 87.22000000 86.09000000 84.24000000 88.41000000 87.88350438 1.18996852 74043 1259452800 2009.11.29 00:00 86.28000000 88.98000000 85.53000000 89.15000000 87.98793253 1.18545278 66883 1260057600 2009.12.06 00:00 88.67000000 86.12000000 85.25000000 88.97000000 87.81003420 1.28647285 62606 1260662400 2009.12.13 00:00 85.98000000 86.60000000 85.31000000 86.88000000 87.69479284 1.33054119 65946 1261267200 2009.12.20 00:00 86.82000000 88.07000000 86.36000000 88.59000000 87.73052686 1.21506575 37132 1261872000 2009.12.27 00:00 88.31000000 89.87000000 88.11000000 90.08000000 87.93428621 1.26902651 32647 1262476800 2010.01.03 00:00 89.65000000 90.48000000 88.41000000 90.62000000 88.17673514 1.35648824 69254 1263081600 2010.01.10 00:00 90.64000000 88.45000000 88.18000000 90.68000000 88.20276036 1.35948091 47971 1263686400 2010.01.17 00:00 88.32000000 86.27000000 86.18000000 88.76000000 88.01868795 1.41037476 65452 1264291200 2010.01.24 00:00 86.73000000 85.07000000 85.00000000 87.22000000 87.73786052 1.55542664 66474 1264896000 2010.01.31 00:00 84.76000000 83.30000000 82.32000000 86.20000000 87.31520714 1.85799129 73502 1265500800 2010.02.07 00:00 83.28000000 83.57000000 82.82000000 84.65000000 86.95852075 2.09233155 63436 1266105600 2010.02.14 00:00 83.69000000 85.05000000 83.37000000 85.20000000 86.77675687 2.17671970 48830 1266710400 2010.02.21 00:00 85.10000000 82.70000000 81.76000000 85.45000000 86.38849431 2.45296842 54683 1267315200 2010.02.28 00:00 82.73000000 84.10000000 81.87000000 84.29000000 86.17054247 2.48128430 58621 1267920000 2010.03.07 00:00 84.22000000 85.47000000 83.03000000 85.84000000 86.10382414 2.23406998 46358 1268524800 2010.03.14 00:00 85.90000000 85.40000000 84.76000000 86.14000000 86.03679327 2.22338578 51549 1269129600 2010.03.21 00:00 85.28000000 86.79000000 84.34000000 87.00000000 86.10852724 2.15403588 58369 1269734400 2010.03.28 00:00 87.29000000 89.04000000 86.64000000 89.98000000 86.38771512 2.15563136 51136 1270339200 2010.04.04 00:00 89.17000000 87.42000000 86.16000000 89.29000000 86.48602797 2.15391840 50055 1270944000 2010.04.11 00:00 88.23000000 86.84000000 86.44000000 88.93000000 86.51973959 2.15391828 55858 1271548800 2010.04.18 00:00 86.36000000 87.57000000 85.90000000 87.79000000 86.61976439 2.10333797 55658 1272153600 2010.04.25 00:00 87.43000000 87.27000000 85.39000000 88.00000000 86.68169159 2.11080557 65893 1272758400 2010.05.02 00:00 87.44000000 82.44000000 78.88000000 87.56000000 86.27772096 2.27509169 105981 1273363200 2010.05.09 00:00 83.98000000 81.60000000 81.03000000 85.42000000 85.83222373 2.45001795 107000 1273968000 2010.05.16 00:00 81.28000000 78.30000000 77.04000000 82.35000000 85.11486909 2.80289105 133576 1274572800 2010.05.23 00:00 78.48000000 78.41000000 76.39000000 79.46000000 84.47631013 2.93433779 98593 1275177600 2010.05.30 00:00 78.50000000 78.92000000 77.46000000 81.02000000 83.94713774 3.07132093 73819 1275782400 2010.06.06 00:00 78.78000000 79.67000000 77.96000000 80.30000000 83.53979128 3.20052101 78741 1276387200 2010.06.13 00:00 80.01000000 81.81000000 79.40000000 82.06000000 83.37504926 3.22231357 62884 1276992000 2010.06.20 00:00 81.77000000 81.68000000 80.76000000 82.51000000 83.21361599 3.26473067 67543 1277596800 2010.06.27 00:00 81.65000000 82.43000000 81.21000000 83.15000000 83.13898590 3.27915405 73399 1278201600 2010.07.04 00:00 82.47000000 83.92000000 81.86000000 84.50000000 83.21336820 3.24643470 57483 1278806400 2010.07.11 00:00 83.91000000 82.40000000 82.01000000 84.42000000 83.13590456 3.25900470 61667 1279411200 2010.07.18 00:00 82.47000000 82.91000000 82.13000000 83.77000000 83.11438984 3.25483377 64598 1280016000 2010.07.25 00:00 82.93000000 82.92000000 82.33000000 83.94000000 83.09587652 3.21384876 64065 1280620800 2010.08.01 00:00 82.97500000 82.29000000 81.48000000 83.43000000 83.01912638 3.18159635 50008 1281225600 2010.08.08 00:00 82.33000000 81.96000000 80.13000000 82.47000000 82.91825720 3.07765609 52964 1281830400 2010.08.15 00:00 82.04000000 82.69000000 81.45000000 82.96000000 82.89651842 2.75509945 64000 1282435200 2010.08.22 00:00 82.70000000 82.87000000 80.31000000 83.10000000 82.89399285 2.56227235 58540 1283040000 2010.08.29 00:00 83.03000000 82.97000000 82.07000000 83.81000000 82.90123163 2.40755767 54007 1283644800 2010.09.05 00:00 82.82000000 82.56000000 81.82000000 83.39000000 82.86873338 2.15750555 47656 1284249600 2010.09.12 00:00 82.61000000 84.94000000 82.53000000 85.60000000 83.06599687 2.08038448 68483 1284854400 2010.09.19 00:00 84.95000000 85.52000000 84.66000000 86.50000000 83.29971145 2.26813074 59159 1285459200 2010.09.26 00:00 85.76000000 85.42000000 84.85000000 86.10000000 83.50164369 2.38699483 59981 1286064000 2010.10.03 00:00 85.48000000 85.14000000 84.75000000 86.40000000 83.65767763 2.18945532 61365 1286668800 2010.10.10 00:00 85.28000000 84.94000000 84.26000000 85.80000000 83.77980357 1.92340675 56320 1287273600 2010.10.17 00:00 84.95000000 83.03000000 83.01000000 85.05000000 83.70839370 1.56691708 68307 1287878400 2010.10.24 00:00 83.39000000 81.77000000 81.42000000 83.51000000 83.52378478 1.29505878 61831 1288483200 2010.10.31 00:00 81.72000000 84.52000000 80.94000000 84.93000000 83.61866242 1.27399507 62806 1289088000 2010.11.07 00:00 84.41000000 84.09000000 83.53000000 85.02000000 83.66355171 1.20917589 72428 1289692800 2010.11.14 00:00 84.23000000 84.14000000 83.40000000 84.68000000 83.70892774 1.18732389 63078 1290297600 2010.11.21 00:00 84.16000000 83.86000000 83.09000000 84.75000000 83.72331557 1.18891471 64931 1290902400 2010.11.28 00:00 83.83000000 84.78000000 83.10000000 84.94000000 83.82395219 1.18467417 71774 1291507200 2010.12.05 00:00 84.70000000 85.63000000 83.75000000 85.63000000 83.99595674 1.24976606 62930 1292112000 2010.12.12 00:00 85.32000000 86.44000000 85.32000000 87.76000000 84.22872276 1.36573713 69634 1292716800 2010.12.19 00:00 86.68000000 86.07000000 85.90000000 87.94000000 84.40408250 1.37812159 52627 1293321600 2010.12.26 00:00 86.06000000 86.91000000 85.85000000 87.29000000 84.64274131 1.40232266 52927 1293926400 2011.01.02 00:00 86.88000000 85.84700000 85.64500000 87.76900000 84.75743261 1.37027789 216005 1294531200 2011.01.09 00:00 85.90100000 86.03400000 85.06000000 86.34900000 84.87901046 1.34251274 240278 1295136000 2011.01.16 00:00 86.00100000 86.11700000 85.26400000 86.35200000 84.99691423 1.30711912 242141 1295740800 2011.01.23 00:00 86.32600000 87.16900000 86.03800000 88.11900000 85.20377954 1.28065695 270630 1296345600 2011.01.30 00:00 87.08700000 86.09200000 85.37400000 87.45200000 85.28837196 1.29919754 245914 1296950400 2011.02.06 00:00 85.77200000 85.73000000 85.20700000 86.27500000 85.33043178 1.30588135 245930 1297555200 2011.02.13 00:00 85.64300000 87.84600000 85.35700000 87.99400000 85.57000970 1.44554309 220795 1298160000 2011.02.20 00:00 88.03100000 87.93700000 87.43700000 88.70200000 85.79543735 1.57050573 221117 1298764800 2011.02.27 00:00 87.95300000 88.87700000 87.89300000 89.16700000 86.08891951 1.75483817 209543 1299369600 2011.03.06 00:00 88.91200000 88.09800000 87.76300000 89.30700000 86.28026051 1.70972455 281684 1299974400 2011.03.13 00:00 88.00100000 89.39300000 84.76800000 90.67300000 86.57671189 1.57452331 467057 1300579200 2011.03.20 00:00 89.87000000 88.48200000 88.35700000 90.00500000 86.75816790 1.58688476 280124 1301184000 2011.03.27 00:00 88.24000000 90.90700000 88.23500000 91.08200000 87.15329476 1.76968072 332566 1301788800 2011.04.03 00:00 90.99500000 93.29200000 90.79200000 93.53500000 87.73793336 2.18192798 319436 1302393600 2011.04.10 00:00 93.44500000 93.09200000 92.46700000 94.02100000 88.24784447 2.38809570 408641 1302998400 2011.04.17 00:00 93.16000000 92.41200000 91.39600000 93.28600000 88.64443071 2.49567390 312176 1303603200 2011.04.24 00:00 92.25000000 93.76500000 92.24000000 94.16700000 89.13210397 2.72743175 327985 1304208000 2011.05.01 00:00 93.67500000 91.83300000 91.40200000 94.30800000 89.38933217 2.77142006 471337 1304812800 2011.05.08 00:00 91.70500000 90.44200000 90.15100000 92.34900000 89.48958625 2.69641142 443966 1305417600 2011.05.15 00:00 90.52800000 93.05200000 90.21000000 93.30000000 89.82886375 2.79321802 439353 1306022400 2011.05.22 00:00 92.95700000 95.06200000 92.11700000 95.52600000 90.32725768 2.94518236 450618 1306627200 2011.05.29 00:00 95.08100000 96.23000000 94.71900000 96.44700000 90.88942361 3.13862404 414481 1307232000 2011.06.05 00:00 96.03700000 95.25200000 94.84600000 96.36300000 91.30490708 3.15496171 420769 1307836800 2011.06.12 00:00 95.19400000 94.30200000 94.20800000 96.20800000 91.59034450 3.12143171 477053 1308441600 2011.06.19 00:00 94.33000000 96.44900000 94.12800000 96.71000000 92.05307359 3.09778853 409656 1309046400 2011.06.26 00:00 96.40700000 95.29300000 95.06600000 97.66800000 92.36163801 2.86144118 410525 1309651200 2011.07.03 00:00 95.18900000 96.37100000 94.84500000 96.63300000 92.74348201 2.82692893 382780 1310256000 2011.07.10 00:00 96.00800000 97.22300000 94.58100000 97.73300000 93.17010277 2.79467919 459194 1310860800 2011.07.17 00:00 97.71500000 95.82900000 95.30400000 97.79800000 93.42333108 2.68715327 418933 1311465600 2011.07.24 00:00 96.24400000 97.70100000 96.11900000 98.15100000 93.83072812 2.56149564 425897 1312070400 2011.07.31 00:00 97.47400000 102.29500000 97.08600000 104.06400000 94.63684925 2.96433878 624795 1312675200 2011.08.07 00:00 102.54400000 98.57800000 98.48700000 108.18400000 95.01219694 2.74979477 370365 1313280000 2011.08.14 00:00 98.06200000 97.45800000 95.63500000 98.84400000 95.24513057 2.63431663 453159 1313884800 2011.08.21 00:00 97.03900000 95.05800000 94.45100000 98.06600000 95.22730861 2.59921850 371847 1314489600 2011.08.28 00:00 94.99400000 97.39600000 93.23400000 99.35900000 95.43385065 2.57910971 422947 1315094400 2011.09.04 00:00 97.67700000 87.76200000 87.25700000 98.35600000 94.70319820 3.09435938 446058 1315699200 2011.09.11 00:00 87.24200000 87.65300000 86.12900000 88.78900000 94.03175075 3.59846099 483480 1316304000 2011.09.18 00:00 87.41600000 84.52000000 83.06900000 87.43600000 93.12586973 4.38810801 454844 1316908800 2011.09.25 00:00 84.56900000 84.81200000 83.42400000 86.05200000 92.33407261 5.00194370 482572 1317513600 2011.10.02 00:00 84.62400000 82.69700000 82.39200000 85.02300000 91.41625617 5.77483921 441288 1318118400 2011.10.09 00:00 82.78900000 86.55200000 82.78800000 86.78200000 90.95299368 5.99884474 405305 1318723200 2011.10.16 00:00 86.35400000 86.39600000 84.45200000 87.16700000 90.51899428 6.13023428 402091 1319328000 2011.10.23 00:00 86.17200000 87.75900000 85.68900000 88.53400000 90.25613768 6.16493496 295817 1319932800 2011.10.30 00:00 87.76300000 88.41500000 87.33600000 91.39600000 90.08079124 6.17323106 335039 1320537600 2011.11.06 00:00 88.09700000 85.63200000 84.95800000 88.09700000 89.65709683 6.21945321 274111 1321142400 2011.11.13 00:00 85.94600000 83.81600000 83.32400000 86.01900000 89.10080190 6.38914295 267283 1321747200 2011.11.20 00:00 83.71100000 83.44100000 83.18100000 84.39100000 88.56177315 6.45232672 241846 1322352000 2011.11.27 00:00 83.49600000 84.58700000 83.38600000 85.63600000 88.18322332 6.31202059 292969 1322956800 2011.12.04 00:00 84.60400000 84.03900000 83.37600000 84.93400000 87.78853539 6.23194610 306898 1323561600 2011.12.11 00:00 83.91300000 83.06000000 81.75400000 83.94100000 87.33819868 5.99771557 303918 1324166400 2011.12.18 00:00 82.99600000 83.31200000 82.95000000 84.04600000 86.95475119 5.09723216 298559 1324771200 2011.12.25 00:00 83.28900000 81.86200000 81.80700000 83.44400000 86.46972727 4.54089507 234201 1325376000 2012.01.01 00:00 81.83900000 80.56600000 80.49900000 82.39600000 85.90746753 4.00946994 274305 1325980800 2012.01.08 00:00 80.31700000 80.79700000 80.02600000 81.52200000 85.42075633 3.57709054 310511 1326585600 2012.01.15 00:00 80.62400000 82.40100000 80.20300000 83.00600000 85.13316049 2.37414660 321987 1327190400 2012.01.22 00:00 82.12300000 83.98500000 82.02600000 84.67100000 85.02381187 2.27815614 326733 1327795200 2012.01.29 00:00 84.03400000 83.37500000 82.38400000 84.07600000 84.86678217 2.17145028 284428 1328400000 2012.02.05 00:00 83.22300000 84.64400000 82.73500000 85.28200000 84.84556482 2.16330558 322452 1329004800 2012.02.12 00:00 84.72600000 86.44900000 84.23400000 86.62500000 84.99827293 2.24324629 533654 1329609600 2012.02.19 00:00 86.75500000 90.57900000 86.61000000 90.64300000 85.52977075 2.65483294 427868 1330214400 2012.02.26 00:00 90.78900000 89.44700000 88.99300000 91.25100000 85.90284020 2.91555537 382205 1330819200 2012.03.04 00:00 89.41200000 89.71500000 87.66000000 90.11700000 86.26590304 3.17478409 365968 1331424000 2012.03.11 00:00 89.63400000 91.10000000 89.15100000 91.15900000 86.72629323 3.52952261 362046 1332028800 2012.03.18 00:00 91.04700000 90.63900000 89.96600000 92.41000000 87.09893197 3.79175722 350681 1332633600 2012.03.25 00:00 90.73400000 91.78100000 90.25400000 92.26400000 87.54484321 4.12416975 363535 1333238400 2012.04.01 00:00 92.12100000 88.99200000 88.70600000 92.28800000 87.68266766 4.11523681 336321 1333843200 2012.04.08 00:00 88.86800000 87.94300000 87.73900000 89.37600000 87.70746122 4.01557360 351196 1334448000 2012.04.15 00:00 87.84400000 89.64800000 87.02300000 89.88600000 87.89227444 4.05110264 345956 1335052800 2012.04.22 00:00 89.39100000 88.51100000 88.34900000 89.70200000 87.95120068 3.98281039 310322 1335657600 2012.04.29 00:00 88.42000000 86.94700000 86.90800000 88.66100000 87.85556252 3.80451429 237765 1336262400 2012.05.06 00:00 86.49200000 85.93600000 85.55300000 86.93300000 87.67274704 3.64161446 213896 1336867200 2012.05.13 00:00 85.86700000 84.06600000 83.42600000 86.04300000 87.32924732 3.43426989 279872 1337472000 2012.05.20 00:00 84.06200000 83.01000000 82.72900000 85.02400000 86.91789044 3.21509366 278333 1338076800 2012.05.27 00:00 83.32900000 80.70200000 79.60000000 83.33300000 86.32590087 3.29171669 265505 1338681600 2012.06.03 00:00 80.77800000 82.81000000 80.55600000 83.76600000 85.99105317 3.35501724 285546 1339286400 2012.06.10 00:00 83.70200000 82.76200000 82.17800000 84.00600000 85.68352430 3.50176688 256970 1339891200 2012.06.17 00:00 83.38100000 84.17100000 82.53500000 84.60900000 85.53947436 3.53669174 260662 1340496000 2012.06.24 00:00 83.98400000 84.09600000 81.87500000 84.41100000 85.40200061 3.60321723 235748 1341100800 2012.07.01 00:00 84.21100000 81.47100000 81.29500000 84.29600000 85.02761960 3.85035854 198199 1341705600 2012.07.08 00:00 81.24200000 80.74300000 80.28500000 81.70900000 84.61956059 3.91734294 186452 1342310400 2012.07.15 00:00 80.93400000 79.41800000 79.38300000 81.06800000 84.12417387 4.10754121 183026 1342915200 2012.07.22 00:00 79.12500000 80.43300000 78.36300000 81.02500000 83.77263350 4.11238204 209485 1343520000 2012.07.29 00:00 80.28100000 80.87200000 79.02800000 81.06000000 83.49638269 3.90676494 139356 1344124800 2012.08.05 00:00 81.07000000 80.08400000 79.70400000 81.41100000 83.17139386 3.72424540 123694 1344729600 2012.08.12 00:00 79.98600000 81.66900000 79.94200000 81.93200000 83.02830873 3.23301803 109778 1345334400 2012.08.19 00:00 81.51300000 81.96400000 81.33800000 82.56700000 82.92694600 2.96797016 126080 1345939200 2012.08.26 00:00 81.94800000 82.03400000 81.49600000 82.46400000 82.84190352 2.76075849 120298 1346544000 2012.09.02 00:00 81.90000000 82.78700000 81.57400000 82.92900000 82.83667461 2.30316916 131864 1347148800 2012.09.09 00:00 82.86600000 84.51900000 82.11600000 84.67600000 82.99689608 1.99043755 168595 1347753600 2012.09.16 00:00 84.46700000 83.70700000 83.51000000 85.54000000 83.06452502 1.81583085 189696 1348358400 2012.09.23 00:00 83.71800000 82.80400000 82.46700000 83.79800000 83.03971312 1.68712306 161352 1348963200 2012.09.30 00:00 82.78200000 84.58800000 82.55300000 84.82200000 83.18716901 1.78142330 165292 1349568000 2012.10.07 00:00 84.54200000 84.04900000 82.89000000 84.60700000 83.26924815 1.83412437 148005 1350172800 2012.10.14 00:00 83.91300000 85.45200000 83.62500000 86.12300000 83.47712928 1.90439806 182408 1350777600 2012.10.21 00:00 85.34300000 85.17100000 84.91300000 86.37600000 83.63845030 2.01100800 185299 1351382400 2012.10.28 00:00 85.15700000 85.55400000 84.56800000 86.17300000 83.82088361 2.12978135 146989 1351987200 2012.11.04 00:00 85.39500000 83.75200000 83.31100000 85.63600000 83.81432326 2.12513027 175422 1352592000 2012.11.11 00:00 83.74800000 86.01500000 83.28200000 86.39000000 84.02391152 2.28050585 169948 1353196800 2012.11.18 00:00 86.06700000 88.76800000 85.87400000 88.85600000 84.47572947 2.63277585 168306 1353801600 2012.11.25 00:00 88.61700000 88.82000000 87.49600000 89.38100000 84.88946952 2.83818200 184508 1354406400 2012.12.02 00:00 88.68300000 88.23300000 87.81100000 89.15100000 85.20790100 2.78292233 169224 1355011200 2012.12.09 00:00 88.03700000 90.97600000 87.83700000 91.05900000 85.75724376 3.04103413 167769 1355616000 2012.12.16 00:00 91.95000000 91.93000000 91.00400000 93.05400000 86.34512531 3.32063600 192836 1356220800 2012.12.23 00:00 91.97100000 94.15600000 91.95300000 94.88300000 87.08901813 3.66209124 117430 1356825600 2012.12.30 00:00 93.72800000 95.33000000 93.62800000 96.02300000 87.87387355 4.10250655 165044 1357430400 2013.01.06 00:00 95.28000000 97.58600000 93.91900000 97.94400000 88.79883797 4.65793060 257506 1358035200 2013.01.13 00:00 97.74600000 96.36400000 94.35900000 98.21900000 89.51932960 4.88871664 357722 1358640000 2013.01.20 00:00 96.20500000 98.04800000 94.70800000 98.64800000 90.33158392 5.20701648 266773 1359244800 2013.01.27 00:00 98.15500000 102.20000000 97.57400000 102.62700000 91.46190926 5.93534179 272460 1359849600 2013.02.03 00:00 102.05300000 101.06300000 100.52300000 103.65500000 92.37629886 6.27272512 297274 1360454400 2013.02.10 00:00 100.98800000 101.40500000 99.97300000 103.01400000 93.23617515 6.41360625 281241 1361059200 2013.02.17 00:00 101.54500000 100.38500000 99.51600000 102.16400000 93.91701562 6.46057159 294758 1361664000 2013.02.24 00:00 101.55100000 99.12100000 97.41100000 101.83800000 94.41263318 6.27395253 385722 1362268800 2013.03.03 00:00 99.24600000 100.87200000 98.75000000 101.87300000 95.02781097 6.21141251 303939 1362873600 2013.03.10 00:00 100.72100000 101.49200000 100.51700000 102.29400000 95.64344802 6.05925312 321088 1363478400 2013.03.17 00:00 99.92700000 100.46400000 99.50100000 101.91100000 96.10254821 5.76781775 332201 1364083200 2013.03.24 00:00 100.04300000 99.26100000 98.33400000 101.36000000 96.40335314 5.12025563 273480 1364688000 2013.03.31 00:00 99.19500000 104.39600000 97.95700000 104.83600000 97.16455760 4.86005255 313436 1365292800 2013.04.07 00:00 104.82600000 106.05000000 104.82600000 107.44500000 98.01079021 4.84779252 351271 1365897600 2013.04.14 00:00 105.91400000 106.52900000 102.85700000 106.96300000 98.82204829 4.72170166 422117 1366502400 2013.04.21 00:00 107.12200000 104.02800000 103.64000000 107.19300000 99.31785321 4.18743593 351145 1367107200 2013.04.28 00:00 104.05800000 105.85700000 103.38400000 106.38300000 99.94062910 3.91464022 287371 1367712000 2013.05.05 00:00 106.01300000 106.10900000 104.84600000 106.58900000 100.52809299 3.61617286 284536 1368316800 2013.05.12 00:00 106.17400000 106.10500000 105.29900000 106.65300000 101.05922699 3.42195159 327584 1368921600 2013.05.19 00:00 105.86200000 105.24400000 104.04700000 106.23600000 101.45777680 3.20161413 415340 1369526400 2013.05.26 00:00 105.04700000 105.03300000 104.42300000 106.11500000 101.79827425 3.08953327 408118 1370131200 2013.06.02 00:00 105.00600000 104.18100000 102.64700000 105.92000000 102.02520051 2.81203758 470329 1370736000 2013.06.09 00:00 104.39100000 102.21300000 101.83000000 106.02800000 102.04308618 2.66087789 474552 1371340800 2013.06.16 00:00 102.09000000 104.62700000 102.01900000 105.72000000 102.28917321 2.62551360 398750 1371945600 2013.06.23 00:00 104.51400000 104.89000000 103.18400000 105.29800000 102.53687100 2.58087726 391510 1372550400 2013.06.30 00:00 104.89600000 104.93100000 104.11200000 106.09300000 102.76488328 2.54076249 324770 1373155200 2013.07.07 00:00 104.83800000 104.85000000 103.10600000 105.17000000 102.96346583 2.45213501 373000 1373760000 2013.07.14 00:00 105.04600000 106.83100000 104.65600000 106.84100000 103.33180242 2.29101354 310658 1374364800 2013.07.21 00:00 106.64100000 105.81500000 105.55800000 107.18700000 103.56829742 2.18718582 327049 1374969600 2013.07.28 00:00 105.55000000 106.43900000 104.97300000 106.69900000 103.84169767 2.10718511 324159 1375574400 2013.08.04 00:00 106.30400000 104.27100000 104.25400000 106.63200000 103.88258361 1.94821058 313839 1376179200 2013.08.11 00:00 104.18800000 105.31800000 104.01700000 105.66800000 104.01928993 1.57890875 313974 1376784000 2013.08.18 00:00 105.27300000 107.08500000 104.99900000 107.20600000 104.31126232 1.51040261 319499 1377388800 2013.08.25 00:00 106.96600000 105.48000000 105.17800000 107.28600000 104.42257067 1.41158014 287134 1377993600 2013.09.01 00:00 105.56100000 105.70300000 104.96200000 106.66100000 104.54451632 1.29059181 294950 1378598400 2013.09.08 00:00 106.08400000 106.85300000 105.96000000 107.56700000 104.76437191 1.26275134 276069 1379203200 2013.09.15 00:00 106.77300000 109.07600000 106.48800000 109.40500000 105.17500315 1.40909535 275013 1379808000 2013.09.22 00:00 109.05200000 108.39900000 107.91700000 109.18200000 105.48205047 1.50122037 249709 1380412800 2013.09.29 00:00 107.63100000 107.39900000 107.26700000 108.92900000 105.66461709 1.53626049 307788 1381017600 2013.10.06 00:00 107.15000000 108.03900000 106.65800000 108.43400000 105.89074880 1.60954565 275534 1381622400 2013.10.13 00:00 108.05500000 108.39500000 107.41600000 108.70700000 106.12924891 1.68914859 245113 1382227200 2013.10.20 00:00 108.41100000 109.10300000 108.35000000 109.74400000 106.41246330 1.75985967 235135 1382832000 2013.10.27 00:00 109.43600000 108.17800000 107.67500000 109.69800000 106.58060966 1.53027464 242973 1383436800 2013.11.03 00:00 108.19900000 107.46900000 106.78900000 108.49900000 106.66521826 1.47407430 238888 1384041600 2013.11.10 00:00 107.48800000 109.50600000 107.27100000 109.66600000 106.93576890 1.52778966 248033 1384646400 2013.11.17 00:00 109.60100000 111.62500000 108.87700000 111.71400000 107.38236234 1.76469926 276301 1385251200 2013.11.24 00:00 111.50800000 112.97400000 111.21400000 113.47800000 107.91489926 2.07469655 238913 1385856000 2013.12.01 00:00 112.97700000 115.26300000 112.84700000 115.41500000 108.61471838 2.67371145 313524 1386460800 2013.12.08 00:00 115.46900000 116.03600000 115.25200000 116.71400000 109.32150710 3.16034078 279650 1387065600 2013.12.15 00:00 115.88100000 116.10600000 115.53300000 116.81000000 109.96764928 3.54394777 268976 1387670400 2013.12.22 00:00 115.98400000 117.93400000 115.90400000 119.17800000 110.72634935 3.86582534 139519 1388275200 2013.12.29 00:00 118.04600000 115.77300000 115.38000000 118.53500000 111.20698275 3.92139495 175627 1388880000 2014.01.05 00:00 115.77300000 115.36500000 114.85600000 115.96600000 111.60298439 3.99046818 280228 1389484800 2014.01.12 00:00 115.28800000 114.56200000 113.96700000 115.58000000 111.88479540 3.84713480 262572 1390089600 2014.01.19 00:00 114.47400000 114.34800000 113.79400000 115.64500000 112.11938632 3.65681351 287631 1390694400 2014.01.26 00:00 114.06100000 112.63500000 112.53500000 115.04200000 112.16849238 3.46725915 332680 1391299200 2014.02.02 00:00 112.39900000 113.95700000 111.68800000 114.02200000 112.33882644 3.42605280 305328 1391904000 2014.02.09 00:00 113.95900000 114.03200000 113.25500000 114.60800000 112.50008106 3.33167680 237516 1392508800 2014.02.16 00:00 113.98400000 115.51000000 113.72800000 115.78600000 112.78674001 3.18418036 226060 1393113600 2014.02.23 00:00 115.39600000 115.69600000 114.14900000 116.03700000 113.06381239 3.04466196 247072 1393718400 2014.03.02 00:00 115.45600000 117.64100000 114.71600000 117.86600000 113.49973502 2.97917618 226002 1394323200 2014.03.09 00:00 117.44400000 116.19000000 115.77300000 117.86200000 113.75595073 2.83894360 259188 1394928000 2014.03.16 00:00 116.05700000 115.85800000 115.43600000 116.80700000 113.95614590 2.54901005 239712 1395532800 2014.03.23 00:00 115.79400000 115.95000000 114.74300000 116.34400000 114.14603677 2.07108704 237785 1396137600 2014.03.30 00:00 116.21200000 115.71900000 115.64500000 117.71400000 114.29584279 1.74804201 213869 1396742400 2014.04.06 00:00 115.61900000 116.01000000 114.98700000 116.30000000 114.45909586 1.58720965 210784 1397347200 2014.04.13 00:00 115.73400000 115.88700000 115.35300000 116.53500000 114.59508673 1.49662030 158614 1397952000 2014.04.20 00:00 115.93000000 115.89800000 115.65400000 116.29900000 114.71917371 1.44205802 147473 1398556800 2014.04.27 00:00 115.99900000 116.36100000 115.61500000 116.80900000 114.87553812 1.37312818 189308 1399161600 2014.05.04 00:00 116.47800000 114.81100000 114.68800000 116.87800000 114.86939163 1.34825291 192387 1399766400 2014.05.11 00:00 114.89100000 113.76000000 113.68600000 115.42200000 114.76373528 1.22942975 201479 1400371200 2014.05.18 00:00 113.79800000 113.84700000 113.06300000 113.96900000 114.67642716 1.25964741 192833 1400976000 2014.05.25 00:00 113.69600000 113.61800000 113.01500000 114.07300000 114.57562457 1.31053320 157351 1401580800 2014.06.01 00:00 113.75900000 114.69500000 113.51400000 114.95700000 114.58699366 1.30611084 186518 1402185600 2014.06.08 00:00 114.61800000 113.27800000 113.13800000 114.89500000 114.46232760 1.38712924 167132 1402790400 2014.06.15 00:00 113.39000000 114.00700000 113.05800000 114.25700000 114.41896307 1.35198614 156967 1403395200 2014.06.22 00:00 113.85800000 113.86700000 113.39600000 114.23300000 114.36639515 1.38207526 147271 1404000000 2014.06.29 00:00 113.70100000 114.13400000 113.59200000 114.68400000 114.34426228 1.39349776 124669 1404604800 2014.07.06 00:00 114.02100000 113.54600000 113.26100000 114.17200000 114.26823730 1.42025045 140681 1405209600 2014.07.13 00:00 113.53100000 112.80000000 112.62100000 114.01600000 114.12840518 1.48912276 156543 1405814400 2014.07.20 00:00 112.83200000 112.55800000 112.24600000 113.05300000 113.97884278 1.37811065 142901 1406419200 2014.07.27 00:00 112.49800000 113.21500000 112.43300000 113.47000000 113.90609585 1.32804425 175698 1407024000 2014.08.03 00:00 113.18600000 112.66900000 111.88500000 113.34800000 113.78827720 1.32809927 182931 1407628800 2014.08.10 00:00 112.77800000 113.40300000 112.36400000 113.62000000 113.75158413 1.25279008 151059 1408233600 2014.08.17 00:00 113.32600000 113.68100000 112.99300000 113.99300000 113.74486183 1.17514067 157741 1408838400 2014.08.24 00:00 113.54100000 113.30200000 113.16900000 113.82800000 113.70268452 1.07458086 168425 1409443200 2014.08.31 00:00 113.25700000 112.85000000 112.56600000 114.53000000 113.62147647 0.98861138 182830 1410048000 2014.09.07 00:00 112.83200000 114.97500000 112.63800000 115.01100000 113.75038347 0.88794585 245034 1410652800 2014.09.14 00:00 114.86500000 115.89200000 114.43400000 117.00300000 113.95434695 0.84890634 241395 1411257600 2014.09.21 00:00 115.89900000 114.84100000 114.65000000 116.16600000 114.03879010 0.87488429 241999 1411862400 2014.09.28 00:00 114.79800000 113.48700000 113.30500000 115.26000000 113.98623866 0.86452788 291050 1412467200 2014.10.05 00:00 113.26000000 112.45000000 112.35300000 113.75900000 113.83993021 0.88959466 329926 1413072000 2014.10.12 00:00 112.31100000 112.89400000 111.22400000 113.22600000 113.74984162 0.89634928 397420 1413676800 2014.10.19 00:00 113.12500000 113.55700000 112.11600000 113.65800000 113.73147575 0.86854915 318851 1414281600 2014.10.26 00:00 113.83800000 116.66800000 113.27700000 116.77100000 114.01114473 1.11750303 377985 1414886400 2014.11.02 00:00 117.09800000 118.62400000 116.44500000 119.78100000 114.45046428 1.59415049 446538 1415491200 2014.11.09 00:00 118.50800000 121.22100000 118.13500000 121.40800000 115.09527721 2.31876500 377310 1416096000 2014.11.16 00:00 121.32100000 121.50800000 120.53100000 124.15700000 115.70601271 2.86946428 350392 1416700800 2014.11.23 00:00 121.16800000 122.77900000 121.06000000 123.18500000 116.37963055 3.41753534 285345 1417305600 2014.11.30 00:00 122.79500000 124.08700000 122.21800000 124.33800000 117.11366573 3.93663189 351074 1417910400 2014.12.07 00:00 124.14800000 123.20000000 121.69200000 124.52800000 117.69331662 4.19895467 403482 1418515200 2014.12.14 00:00 123.13900000 121.36800000 120.61400000 123.40000000 118.04328646 4.25915463 374820 1419120000 2014.12.21 00:00 121.44200000 121.84000000 121.27800000 122.35500000 118.40487823 4.26699522 105137 1419724800 2014.12.28 00:00 121.77500000 120.26700000 119.90400000 122.39700000 118.58222316 4.18223779 160640 1420329600 2015.01.04 00:00 119.32400000 116.78500000 116.73400000 119.95700000 118.41105905 4.01929755 411780 1420934400 2015.01.11 00:00 116.67200000 136.31600000 113.82000000 139.04300000 120.11629152 5.70324443 1148396 1421539200 2015.01.18 00:00 136.15500000 133.55100000 133.52300000 138.26000000 121.39578756 6.42794292 300434 1422144000 2015.01.25 00:00 133.41000000 127.87700000 126.55100000 134.73500000 122.01304589 6.54927040 279228 1422748800 2015.02.01 00:00 126.23300000 128.45700000 125.78800000 129.05800000 122.62675581 6.67883419 350493 1423353600 2015.02.08 00:00 128.42700000 127.32300000 127.11700000 130.05700000 123.07401716 6.61030443 246658 1423958400 2015.02.15 00:00 127.09100000 126.85000000 124.37200000 127.91400000 123.43363457 6.35933777 275178 1424563200 2015.02.22 00:00 126.44100000 125.30700000 124.78300000 126.76600000 123.61205033 5.89598685 310652 1425168000 2015.03.01 00:00 125.42400000 122.43600000 122.32700000 125.76700000 123.50004553 5.39218559 324038 1425772800 2015.03.08 00:00 122.39900000 120.81100000 119.90400000 123.34400000 123.24394596 4.97452331 335368 1426377600 2015.03.15 00:00 120.47400000 123.17200000 120.26300000 124.03500000 123.23709396 4.75362861 331648 1426982400 2015.03.22 00:00 122.86800000 123.87000000 122.33500000 125.36200000 123.29737073 4.62712050 313296 1427587200 2015.03.29 00:00 123.88800000 124.82800000 123.05000000 125.30500000 123.44314495 4.57646997 241577 1428192000 2015.04.05 00:00 124.76800000 122.84000000 122.41600000 125.32900000 123.38570257 4.57411342 299823 1428796800 2015.04.12 00:00 122.54000000 124.90700000 121.95800000 125.05200000 123.53058804 4.54198888 403812 1429401600 2015.04.19 00:00 125.04400000 124.77900000 123.34700000 125.69000000 123.64948442 4.51608988 446151 1430006400 2015.04.26 00:00 124.48200000 128.77000000 123.97200000 129.15800000 124.13715257 4.52788762 449161 1430611200 2015.05.03 00:00 128.77200000 128.45500000 127.78500000 131.41400000 124.54837613 4.48572943 441781 1431216000 2015.05.10 00:00 128.34500000 130.35900000 128.22200000 131.29100000 125.10176888 4.50063000 433607 1431820800 2015.05.17 00:00 130.15600000 128.75000000 128.17700000 130.56800000 125.44921946 4.36177464 445212 1432425600 2015.05.24 00:00 128.76100000 131.99500000 128.46000000 132.46300000 126.07262713 3.97064933 443759 1433030400 2015.05.31 00:00 131.81500000 133.68100000 130.89300000 134.07200000 126.79723407 3.55898000 467360 1433635200 2015.06.07 00:00 133.38700000 132.89400000 131.56200000 134.61300000 127.37787845 3.52718646 432054 1434240000 2015.06.14 00:00 132.42500000 133.58400000 131.49400000 134.30600000 127.96893764 3.86134570 311131 1434844800 2015.06.21 00:00 134.05200000 132.65500000 131.33000000 134.52200000 128.41522930 4.08548266 327426 1435449600 2015.06.28 00:00 130.72000000 130.65900000 129.64900000 132.53300000 128.62892174 4.15762333 303518 1436054400 2015.07.05 00:00 129.24700000 130.56500000 127.17100000 131.19100000 128.81331015 4.20324916 313948 1436659200 2015.07.12 00:00 129.81900000 128.97900000 128.94900000 131.34500000 128.82909014 4.13297448 186027 1437264000 2015.07.19 00:00 128.85600000 128.58500000 128.37800000 129.87200000 128.80584346 3.87489539 151315 1437868800 2015.07.26 00:00 128.47700000 128.26800000 127.80600000 129.41300000 128.75462027 3.43772973 115140 1438473600 2015.08.02 00:00 128.06900000 126.17500000 126.15400000 128.56200000 128.50894215 3.26576245 84503 1439078400 2015.08.09 00:00 126.33300000 127.31600000 126.04300000 127.95200000 128.39532861 3.12633954 177055 1439683200 2015.08.16 00:00 127.15800000 128.91500000 126.97400000 128.94900000 128.44482112 3.01302342 143869 1440288000 2015.08.23 00:00 128.72000000 126.26200000 124.98200000 129.01400000 128.23693340 2.85589223 253080 1440892800 2015.08.30 00:00 126.13000000 122.38700000 121.94200000 126.29700000 127.67979688 3.27080150 170162 1441497600 2015.09.06 00:00 122.23400000 124.49700000 122.16300000 124.50800000 127.37667337 3.43363886 154124 1442102400 2015.09.13 00:00 124.31700000 123.86200000 123.14700000 125.28800000 127.04194257 3.67022145 190901 1442707200 2015.09.20 00:00 123.80800000 123.15000000 122.40700000 124.60300000 126.67128138 3.93414159 156183 1443312000 2015.09.27 00:00 123.07800000 123.36700000 122.26100000 123.65600000 126.35658791 4.06013902 266855 1443916800 2015.10.04 00:00 123.39200000 124.97500000 123.12500000 125.40800000 126.22500811 4.09633992 225859 1444521600 2015.10.11 00:00 124.90700000 125.23800000 124.19100000 125.62800000 126.13100734 3.93308254 224168 1445126400 2015.10.18 00:00 125.08900000 124.06900000 123.45500000 125.94200000 125.93462569 3.65201455 224903 1445731200 2015.10.25 00:00 124.06400000 122.15300000 121.20000000 124.08100000 125.57447086 3.51730580 281147 1446336000 2015.11.01 00:00 122.13500000 122.39400000 121.82200000 122.74400000 125.27156887 3.18661989 256794 1446940800 2015.11.08 00:00 122.63800000 121.84800000 121.70400000 123.38700000 124.94551469 2.89647616 281352 1447545600 2015.11.15 00:00 121.53500000 120.53100000 120.45000000 122.44900000 124.52508472 2.84657959 283363 1448150400 2015.11.22 00:00 120.47500000 119.18400000 118.72400000 120.98100000 124.01640999 2.83693414 309488 1448755200 2015.11.29 00:00 119.13300000 123.52800000 119.00000000 123.83400000 123.96989475 2.61927058 394561 1449360000 2015.12.06 00:00 123.45900000 122.98100000 122.70800000 124.00700000 123.87571430 2.42268749 376198 1449964800 2015.12.13 00:00 122.98900000 122.16700000 121.66100000 124.03500000 123.71297960 2.24417944 380349 1450569600 2015.12.20 00:00 122.08800000 121.95600000 121.61800000 122.71600000 123.54564821 2.20394834 179512 1451174400 2015.12.27 00:00 121.58700000 119.76600000 119.71500000 122.24900000 123.18568172 2.17115467 121725 1451779200 2016.01.03 00:00 120.09700000 118.02000000 116.79100000 120.37100000 122.69371203 2.02215515 401506 1452384000 2016.01.10 00:00 117.64000000 116.73800000 116.59100000 118.30100000 122.12650136 2.21815507 377297 1452988800 2016.01.17 00:00 116.46000000 116.83900000 115.33700000 117.54400000 121.62292980 2.51058843 447857 1453593600 2016.01.24 00:00 116.78200000 118.35600000 116.10400000 119.21800000 121.31179363 2.54536858 429873 1454198400 2016.01.31 00:00 118.58100000 117.76500000 116.84500000 119.06600000 120.97400376 2.61837942 495085 1454803200 2016.02.07 00:00 117.64400000 115.79100000 114.46100000 118.60500000 120.48038435 2.84893893 546257 1455408000 2016.02.14 00:00 115.90900000 113.73800000 113.29600000 116.36000000 119.83825251 3.20691243 927829 1456012800 2016.02.21 00:00 113.65100000 114.34000000 112.27800000 114.46100000 119.31460942 3.28391126 880560 1456617600 2016.02.28 00:00 114.10700000 114.53700000 112.35300000 114.87800000 118.85959899 3.22438503 784028 1457222400 2016.03.06 00:00 114.60100000 115.77900000 111.89400000 115.96600000 118.56620861 3.10420894 798073 1457827200 2016.03.13 00:00 115.82300000 115.11200000 114.20300000 115.93400000 118.23723637 3.11434869 677425 1458432000 2016.03.20 00:00 114.96900000 115.59500000 114.49200000 116.02900000 117.98559481 3.04027235 465929 1459036800 2016.03.27 00:00 115.68000000 116.35900000 115.63200000 117.41500000 117.83068102 2.94004730 553274 1459641600 2016.04.03 00:00 116.35900000 113.34300000 112.71200000 116.61200000 117.40328282 3.04420918 691745 1460246400 2016.04.10 00:00 113.43100000 112.36900000 112.25100000 113.89500000 116.92382732 3.23458540 588974 1460851200 2016.04.17 00:00 112.05600000 114.21000000 111.48600000 114.26600000 116.66536757 2.94051804 644855 1461456000 2016.04.24 00:00 114.17700000 110.81300000 110.79700000 115.00700000 116.10799923 2.85201828 693033 1462060800 2016.05.01 00:00 110.81600000 110.04600000 109.83200000 112.55700000 115.53066597 2.80215743 750788 1462665600 2016.05.08 00:00 110.08600000 111.31100000 110.04900000 112.75900000 115.12879302 2.53896349 726729 1463270400 2016.05.15 00:00 111.24000000 111.18700000 110.84700000 112.11300000 114.75338416 2.42924938 665656 1463875200 2016.05.22 00:00 111.11500000 110.87300000 110.20100000 111.43100000 114.38382377 2.42669084 644341 1464480000 2016.05.29 00:00 111.01200000 109.17400000 109.04400000 112.32900000 113.88765007 2.59073900 754870 1465084800 2016.06.05 00:00 109.01200000 110.85800000 108.87400000 111.77800000 113.59911197 2.57677926 758269 1465689600 2016.06.12 00:00 110.64600000 108.45300000 107.13800000 110.78000000 113.10900607 2.56251386 986560 1466294400 2016.06.19 00:00 109.06000000 104.75300000 101.71500000 111.42000000 112.31319597 2.92054138 878207 1466899200 2016.06.26 00:00 104.00000000 105.40600000 103.54300000 105.91500000 111.65536778 3.19628348 853886 1467504000 2016.07.03 00:00 105.21000000 102.22700000 102.08900000 105.68400000 110.75742799 3.83132625 690255 1468108800 2016.07.10 00:00 102.38400000 106.58800000 102.24400000 108.47400000 110.36033961 3.90087986 918851 1468713600 2016.07.17 00:00 107.18100000 107.57000000 106.83700000 108.94000000 110.09459298 3.86427599 763794 1469318400 2016.07.24 00:00 107.35300000 105.32800000 105.05100000 107.96700000 109.64063175 3.82684227 861849 1469923200 2016.07.31 00:00 105.38200000 103.73200000 103.43000000 106.19500000 109.07790491 3.88109326 690789 1470528000 2016.08.07 00:00 103.94400000 103.86400000 103.26600000 104.85700000 108.58134254 3.79360404 515562 1471132800 2016.08.14 00:00 103.70100000 104.30900000 103.27700000 105.13700000 108.17445277 3.49756102 664679 1471737600 2016.08.21 00:00 104.72200000 104.04300000 103.40000000 104.82800000 107.78098108 3.41389275 624318 1472342400 2016.08.28 00:00 104.23700000 106.11300000 104.02400000 106.31100000 107.62212574 3.26968959 667797 1472947200 2016.09.04 00:00 105.99800000 105.24800000 104.32000000 106.21500000 107.39601853 2.93519155 671355 1473552000 2016.09.11 00:00 105.16700000 104.32700000 104.23100000 105.81400000 107.10373105 2.86745089 723505 1474156800 2016.09.18 00:00 104.06700000 104.13500000 102.86900000 104.76300000 106.82099476 2.82036821 724453 1474761600 2016.09.25 00:00 104.01300000 104.36000000 103.16800000 105.28600000 106.58661430 2.64179831 663603 1475366400 2016.10.02 00:00 104.11500000 105.29700000 103.98900000 106.45100000 106.46379389 2.41537119 644064 1475971200 2016.10.09 00:00 105.46500000 105.16700000 104.31300000 105.76700000 106.34028971 2.17600380 627831 1476576000 2016.10.16 00:00 105.35200000 104.46600000 104.00500000 105.46400000 106.16178593 2.04303028 541616 1477180800 2016.10.23 00:00 104.31100000 106.08200000 104.29300000 106.19700000 106.15418727 1.74788068 589936 1477785600 2016.10.30 00:00 105.70500000 106.44600000 105.54000000 106.94000000 106.18197896 1.69160917 745212 1478390400 2016.11.06 00:00 106.30900000 108.00200000 105.56600000 108.38100000 106.35531430 1.82150901 1227722 1478995200 2016.11.13 00:00 107.94200000 109.76900000 107.84700000 109.85200000 106.68042722 2.14767412 1027345 1479600000 2016.11.20 00:00 109.67600000 111.37700000 109.45900000 111.88800000 107.12771987 2.38777230 799686 1480204800 2016.11.27 00:00 111.45100000 112.33300000 110.24500000 113.14600000 107.62346083 2.88235145 840334 1480809600 2016.12.04 00:00 111.91800000 113.26700000 110.93200000 113.78900000 108.16094075 3.39445801 752144 1481414400 2016.12.11 00:00 113.19900000 114.89400000 113.16800000 115.37400000 108.80218449 3.93260954 813742 1482019200 2016.12.18 00:00 114.80000000 114.27800000 113.84800000 114.95600000 109.32369073 4.17437436 615046 1482624000 2016.12.25 00:00 114.14100000 114.82000000 113.38400000 115.49200000 109.84714876 4.37853679 630893 1483228800 2017.01.01 00:00 114.67200000 114.86200000 113.78200000 115.23100000 110.32475364 4.52155765 755101 1483833600 2017.01.08 00:00 114.98100000 113.46300000 112.97900000 115.40800000 110.62363424 4.45912354 895929 1484438400 2017.01.15 00:00 113.08800000 114.36500000 112.35500000 114.54800000 110.97995479 4.53899631 900324 1485043200 2017.01.22 00:00 114.01000000 115.14700000 112.88800000 115.36400000 111.37681624 4.57033704 819122 1485648000 2017.01.29 00:00 115.04100000 113.45600000 113.16300000 115.15900000 111.57483374 4.36864745 865155 1486252800 2017.02.05 00:00 113.36200000 112.86100000 112.16100000 113.64200000 111.69732576 4.07686627 816340 1486857600 2017.02.12 00:00 113.08900000 112.52800000 112.50600000 113.79200000 111.77643760 3.74931061 786150 1487462400 2017.02.19 00:00 112.49100000 111.23300000 111.11100000 113.02800000 111.72468164 3.45555739 701521 1488067200 2017.02.26 00:00 111.31100000 113.09800000 111.07300000 113.33500000 111.85547386 3.14207764 797426 1488672000 2017.03.05 00:00 112.81400000 113.52800000 112.07900000 114.19200000 112.01476206 2.67751797 779140 1489276800 2017.03.12 00:00 113.43600000 112.88100000 112.77400000 114.30500000 112.09726092 2.31343140 715973 1489881600 2017.03.19 00:00 112.86000000 112.25100000 111.49800000 113.31400000 112.11190273 1.93194505 789480 1490486400 2017.03.26 00:00 112.17100000 111.10000000 111.01900000 112.43500000 112.01553104 1.77032995 726814 1491091200 2017.04.02 00:00 111.01500000 110.04900000 109.67300000 111.40100000 111.82824237 1.87415727 988802 1491696000 2017.04.09 00:00 109.98500000 108.01400000 107.96000000 110.48900000 111.46498119 2.27065384 805999 1492300800 2017.04.16 00:00 108.22900000 109.49800000 107.68200000 109.91800000 111.27764965 2.41646390 859984 1492905600 2017.04.23 00:00 111.59600000 112.06100000 110.03800000 112.61800000 111.35225445 2.33721079 987981 1493510400 2017.04.30 00:00 111.99700000 114.11400000 111.86500000 114.23200000 111.61527783 2.14178875 680508 1494115200 2017.05.07 00:00 114.31200000 113.22200000 112.63700000 114.34600000 111.76829899 2.01877432 814717 1494720000 2017.05.14 00:00 113.10300000 114.33500000 112.50300000 114.96500000 112.01274671 1.89492216 1075189 1495324800 2017.05.21 00:00 113.98800000 114.18500000 113.83500000 115.16400000 112.21962797 1.79811259 818239 1495929600 2017.05.28 00:00 113.95900000 114.76100000 113.03300000 115.03300000 112.46166340 1.82665407 686213 1496534400 2017.06.04 00:00 114.38000000 113.79900000 113.09600000 114.77900000 112.58902879 1.79566040 813608 1497139200 2017.06.11 00:00 113.79500000 113.79400000 112.49000000 114.41200000 112.70378796 1.73049794 771683 1497744000 2017.06.18 00:00 113.90800000 114.79600000 113.72400000 114.97200000 112.90304625 1.80668554 618738 1498348800 2017.06.25 00:00 114.58200000 117.24700000 114.56500000 117.78600000 113.31675613 2.10796158 977578 1498953600 2017.07.02 00:00 116.83300000 118.14300000 116.75200000 118.42100000 113.77639840 2.44592482 803221 1499558400 2017.07.09 00:00 118.04200000 116.77600000 116.42200000 118.60100000 114.06207474 2.53290222 855441 1500163200 2017.07.16 00:00 116.71000000 117.47600000 116.55800000 117.78500000 114.38721048 2.71239337 930912 1500768000 2017.07.23 00:00 117.42700000 114.26600000 114.10300000 117.88900000 114.37566663 2.70254421 935436 1501372800 2017.07.30 00:00 114.01700000 113.73200000 113.45100000 114.79700000 114.31436504 2.67045737 793029 1501977600 2017.08.06 00:00 113.68100000 113.45800000 112.96300000 114.29900000 114.23280647 2.62074644 739529 1502582400 2017.08.13 00:00 113.35000000 113.18100000 112.65900000 114.25500000 114.13263442 2.52295715 879500 1503187200 2017.08.20 00:00 113.17300000 114.28400000 112.56500000 114.42400000 114.14705019 2.35266666 725650 1503792000 2017.08.27 00:00 114.27200000 114.27700000 113.91500000 115.33100000 114.15942636 1.91044445 879278 1504396800 2017.09.03 00:00 114.09400000 114.16100000 113.44500000 114.73400000 114.15957623 1.60100602 863444 1505001600 2017.09.10 00:00 114.16200000 115.50200000 113.72400000 115.94200000 114.28742612 1.51393232 827487 1505606400 2017.09.17 00:00 115.54800000 115.47300000 115.37500000 116.47200000 114.40033792 1.49932103 802741 1506211200 2017.09.24 00:00 115.45900000 116.18700000 114.98500000 116.38100000 114.57049621 1.47168887 866688 1506816000 2017.10.01 00:00 116.21900000 115.19100000 115.03500000 116.42700000 114.62959181 1.45979571 702157 1507420800 2017.10.08 00:00 115.06600000 114.73400000 114.63200000 115.66300000 114.63953545 1.45367359 623725 1508025600 2017.10.15 00:00 114.61500000 115.32500000 114.43100000 115.61000000 114.70481778 1.44269064 873498 1508630400 2017.10.22 00:00 115.56600000 114.00500000 113.71700000 115.73900000 114.63816847 1.45670550 1000042 1509235200 2017.10.29 00:00 113.91600000 114.01900000 113.40200000 114.26700000 114.57920005 1.47134176 805665 1509840000 2017.11.05 00:00 114.04800000 113.95300000 113.28600000 114.52200000 114.51956195 1.49804560 812480 1510444800 2017.11.12 00:00 113.77600000 113.41100000 113.12800000 114.70600000 114.41398462 1.42141101 837409 1511049600 2017.11.19 00:00 113.34300000 113.75700000 113.06500000 113.97700000 114.35141465 1.17525063 835209 1511654400 2017.11.26 00:00 113.77600000 114.92400000 112.97300000 114.95200000 114.40594659 1.04080165 956414 1512259200 2017.12.03 00:00 114.92800000 114.32700000 113.29200000 115.16600000 114.39842787 0.78256691 843438 1512864000 2017.12.10 00:00 114.09200000 113.68700000 113.29400000 114.68500000 114.33067283 0.79928273 783968 1513468800 2017.12.17 00:00 113.77300000 114.47400000 113.35100000 115.18000000 114.34432304 0.78727553 564742 1514073600 2017.12.24 00:00 114.52800000 115.56900000 114.27000000 115.75500000 114.46095894 0.79225076 374890 1514678400 2017.12.31 00:00 115.45800000 115.98700000 114.72000000 116.15800000 114.60629618 0.79042410 466754 1515283200 2018.01.07 00:00 116.00600000 114.72200000 113.66500000 116.09000000 114.61731560 0.78654263 825476 1515888000 2018.01.14 00:00 114.68000000 114.98700000 114.42000000 116.01000000 114.65252363 0.78340186 954425 1516492800 2018.01.21 00:00 115.04000000 116.35800000 114.78700000 117.02300000 114.81494995 0.84612633 1095464 1517097600 2018.01.28 00:00 116.17500000 118.24800000 115.77700000 118.55600000 115.14190710 1.13541102 1187560 1517702400 2018.02.04 00:00 118.11900000 115.77700000 115.15000000 118.28400000 115.20239214 1.15188303 1659670 1518307200 2018.02.11 00:00 115.68400000 114.61500000 114.34500000 116.04900000 115.14645003 1.12485624 1187330 1518912000 2018.02.18 00:00 114.48100000 114.14300000 113.78300000 115.11000000 115.05088336 1.12615704 871218 1519516800 2018.02.25 00:00 114.31700000 112.73800000 112.34800000 114.46500000 114.83060876 1.20300461 1062988 1520121600 2018.03.04 00:00 112.53900000 112.24900000 111.51200000 113.48700000 114.58474126 1.30922009 1099666 1520726400 2018.03.11 00:00 112.06800000 112.18400000 112.03500000 112.51900000 114.35609923 1.41488728 60392