Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 119.81000000 120.23000000 0.01000000 2.00000000 42.00000000 0.01000000 0.09491400 10.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1244419200 2009.06.08 00:00 133.60000000 130.05000000 128.50000000 133.85000000 130.05000000 0.00000000 18730 1244505600 2009.06.09 00:00 130.95000000 131.15000000 130.45000000 132.25000000 130.15476190 0.00000000 12469 1244592000 2009.06.10 00:00 132.00000000 130.30000000 127.95000000 132.00000000 130.16859410 0.00000000 14511 1244678400 2009.06.11 00:00 130.80000000 131.60000000 129.15000000 131.90000000 130.30491848 0.00000000 11268 1244764800 2009.06.12 00:00 131.35000000 129.55000000 128.25000000 131.35000000 130.23302148 0.00000000 8065 1245024000 2009.06.15 00:00 128.90000000 121.35000000 121.15000000 129.05000000 129.38701943 0.00000000 17659 1245110400 2009.06.16 00:00 122.10000000 122.40000000 121.50000000 123.45000000 128.72158901 0.00000000 8080 1245196800 2009.06.17 00:00 123.10000000 118.45000000 118.30000000 123.25000000 127.74334244 0.00000000 8039 1245283200 2009.06.18 00:00 119.30000000 120.45000000 117.80000000 121.30000000 127.04873840 0.00000000 6051 1245369600 2009.06.19 00:00 120.20000000 116.70000000 116.55000000 120.60000000 126.06314426 0.00000000 10587 1245628800 2009.06.22 00:00 116.95000000 117.70000000 116.35000000 117.90000000 125.26665433 0.00000000 681 1245715200 2009.06.23 00:00 117.15000000 116.15000000 115.15000000 118.00000000 124.39840154 0.00000000 267 1245801600 2009.06.24 00:00 115.70000000 116.15000000 115.65000000 118.15000000 123.61283949 0.00000000 128 1245888000 2009.06.25 00:00 116.70000000 117.55000000 115.00000000 118.00000000 123.03542620 0.00000000 63 1246233600 2009.06.29 00:00 116.65000000 117.85000000 116.65000000 118.80000000 122.54157609 0.00000000 45 1246320000 2009.06.30 00:00 118.00000000 117.30000000 116.75000000 118.50000000 122.04237837 0.00000000 18 1246492800 2009.07.02 00:00 116.40000000 115.05000000 115.00000000 116.85000000 121.37643757 0.00000000 7 1246838400 2009.07.06 00:00 115.10000000 115.40000000 114.00000000 115.75000000 120.80725304 0.00000000 28 1247011200 2009.07.08 00:00 113.00000000 113.00000000 113.00000000 113.00000000 120.06370513 0.00000000 24 1247097600 2009.07.09 00:00 113.55000000 113.55000000 113.55000000 113.55000000 119.44335226 6.27133435 2 1247443200 2009.07.13 00:00 112.30000000 112.30000000 111.50000000 112.30000000 118.76303300 6.08807008 13 1247702400 2009.07.16 00:00 115.55000000 113.50000000 113.50000000 115.55000000 118.26179176 5.57503940 22 1247788800 2009.07.17 00:00 116.25000000 116.25000000 116.25000000 116.25000000 118.07019254 4.90071512 1 1248220800 2009.07.22 00:00 122.55000000 120.10000000 116.35000000 123.30000000 118.26350754 3.91325385 11665 1248307200 2009.07.23 00:00 120.50000000 124.55000000 119.65000000 125.45000000 118.86222111 3.52809656 13289 1248393600 2009.07.24 00:00 124.55000000 123.95000000 123.40000000 125.40000000 119.34677148 3.88164362 4514 1248652800 2009.07.27 00:00 124.00000000 124.45000000 122.90000000 125.00000000 119.83279324 4.23262479 4612 1248739200 2009.07.28 00:00 125.00000000 122.80000000 120.30000000 126.30000000 120.11538436 4.41857475 11619 1248825600 2009.07.29 00:00 122.40000000 122.85000000 121.25000000 124.40000000 120.37582395 4.59739320 8288 1248912000 2009.07.30 00:00 123.40000000 124.95000000 123.10000000 125.90000000 120.81145976 4.85088834 8407 1248998400 2009.07.31 00:00 125.10000000 127.85000000 123.60000000 128.00000000 121.48179693 5.35726988 10709 1249257600 2009.08.03 00:00 128.15000000 133.05000000 128.05000000 133.40000000 122.58353055 6.26744132 13290 1249344000 2009.08.04 00:00 132.60000000 133.00000000 131.30000000 134.10000000 123.57557526 6.91548650 9577 1249430400 2009.08.05 00:00 133.00000000 131.50000000 130.60000000 133.85000000 124.33028238 7.30481444 7669 1249516800 2009.08.06 00:00 132.20000000 134.70000000 131.50000000 134.75000000 125.31787453 7.88703764 9710 1249603200 2009.08.07 00:00 134.40000000 137.90000000 133.10000000 138.05000000 126.51617220 8.59148328 16047 1249862400 2009.08.10 00:00 137.35000000 135.85000000 134.90000000 138.60000000 127.40510818 8.75935189 10196 1249948800 2009.08.11 00:00 135.80000000 136.90000000 134.15000000 137.40000000 128.30938359 8.88391550 13224 1250035200 2009.08.12 00:00 136.20000000 135.55000000 134.95000000 137.30000000 128.99896611 8.55010213 12473 1250121600 2009.08.13 00:00 135.50000000 132.75000000 131.70000000 136.30000000 129.35620743 7.95364004 14003 1250208000 2009.08.14 00:00 132.60000000 128.95000000 128.20000000 133.45000000 129.31752101 6.97315629 12824 1250467200 2009.08.17 00:00 127.95000000 125.45000000 124.25000000 127.95000000 128.94918567 6.04317099 10160 1250553600 2009.08.18 00:00 125.90000000 124.75000000 123.00000000 126.15000000 128.54926323 5.44175293 7538 1250640000 2009.08.19 00:00 124.75000000 125.35000000 123.40000000 125.50000000 128.24457149 5.20948908 4842 1250726400 2009.08.20 00:00 125.40000000 122.70000000 122.45000000 125.50000000 127.71651706 5.41731317 9713 1250812800 2009.08.21 00:00 122.00000000 123.70000000 122.00000000 125.60000000 127.33399163 5.54653839 558 1251072000 2009.08.24 00:00 123.70000000 121.00000000 121.00000000 124.50000000 126.73075433 5.90098161 287 1251158400 2009.08.25 00:00 121.10000000 120.05000000 120.00000000 122.15000000 126.09449201 6.28464921 288 1251244800 2009.08.26 00:00 120.40000000 123.60000000 119.90000000 123.60000000 125.85692135 6.38027271 215 1251417600 2009.08.28 00:00 121.25000000 121.10000000 120.65000000 122.00000000 125.40388122 6.68255110 57 1251676800 2009.08.31 00:00 120.85000000 120.90000000 118.60000000 121.00000000 124.97494015 6.93959937 33 1251849600 2009.09.02 00:00 119.20000000 120.40000000 119.20000000 120.70000000 124.53923156 6.97138569 6 1251936000 2009.09.03 00:00 122.00000000 119.80000000 119.65000000 122.00000000 124.08787618 6.97853717 19 1252368000 2009.09.08 00:00 125.70000000 123.00000000 121.80000000 125.70000000 123.98426892 6.82409881 8 1252627200 2009.09.11 00:00 124.55000000 125.30000000 124.55000000 125.60000000 124.10957664 6.35306321 11 1252972800 2009.09.15 00:00 133.60000000 133.60000000 133.60000000 133.60000000 125.01342649 5.71772572 1 1253059200 2009.09.16 00:00 133.50000000 133.20000000 132.20000000 134.75000000 125.79310016 5.42156224 36 1253145600 2009.09.17 00:00 135.50000000 135.05000000 135.00000000 135.50000000 126.67470966 5.31574292 14 1253491200 2009.09.21 00:00 135.60000000 135.65000000 135.10000000 138.30000000 127.52949922 5.52691438 7721 1253577600 2009.09.22 00:00 136.00000000 138.05000000 135.10000000 138.25000000 128.53145168 6.21503945 10557 1253664000 2009.09.23 00:00 137.50000000 136.40000000 135.05000000 138.25000000 129.28083723 6.73729250 7383 1253750400 2009.09.24 00:00 135.50000000 129.30000000 128.50000000 135.75000000 129.28266226 6.68333653 16185 1253836800 2009.09.25 00:00 129.30000000 127.70000000 127.10000000 129.85000000 129.13193252 6.56026015 7038 1254096000 2009.09.28 00:00 127.35000000 127.15000000 127.00000000 128.55000000 128.94317704 6.45791829 4571 1254182400 2009.09.29 00:00 127.15000000 125.50000000 125.30000000 127.40000000 128.61525542 6.26070991 9034 1254268800 2009.09.30 00:00 125.65000000 127.80000000 125.55000000 128.00000000 128.53761204 6.14916761 6851 1254355200 2009.10.01 00:00 127.50000000 126.70000000 125.90000000 129.75000000 128.36260137 5.90018145 10202 1254441600 2009.10.02 00:00 126.70000000 129.70000000 126.25000000 130.00000000 128.48997267 5.61751484 8171 1254700800 2009.10.05 00:00 129.70000000 129.45000000 128.85000000 131.65000000 128.58140384 5.51836463 8499 1254787200 2009.10.06 00:00 130.00000000 133.60000000 129.70000000 135.35000000 129.05936538 5.36889543 11728 1254873600 2009.10.07 00:00 133.60000000 134.25000000 133.05000000 135.35000000 129.55371154 5.15490457 6781 1254960000 2009.10.08 00:00 135.00000000 137.90000000 134.90000000 139.00000000 130.34859615 5.00655039 12736 1255046400 2009.10.09 00:00 137.00000000 135.65000000 135.20000000 138.95000000 130.85349176 4.50048456 8767 1255305600 2009.10.12 00:00 135.25000000 138.05000000 133.60000000 138.90000000 131.53887349 4.31950664 8677 1255392000 2009.10.13 00:00 138.15000000 138.45000000 135.80000000 139.75000000 132.19707602 4.24980105 9444 1255478400 2009.10.14 00:00 138.75000000 139.25000000 138.00000000 139.45000000 132.86878306 4.46124667 6502 1255564800 2009.10.15 00:00 139.25000000 137.75000000 136.30000000 139.45000000 133.33366087 4.58551286 8726 1255651200 2009.10.16 00:00 137.75000000 142.85000000 136.60000000 143.00000000 134.23997888 5.08166766 17109 1255910400 2009.10.19 00:00 142.85000000 144.25000000 141.25000000 145.40000000 135.19331423 5.66782204 11532 1255996800 2009.10.20 00:00 144.00000000 141.80000000 140.00000000 144.00000000 135.82252239 5.96455824 9760 1256083200 2009.10.21 00:00 141.85000000 144.30000000 140.00000000 144.40000000 136.62990121 6.46738301 9349 1256169600 2009.10.22 00:00 143.55000000 143.65000000 140.30000000 143.80000000 137.29848205 6.62168918 11317 1256256000 2009.10.23 00:00 143.25000000 137.15000000 135.95000000 143.25000000 137.28434090 6.26083183 16884 1256515200 2009.10.26 00:00 136.75000000 136.50000000 134.20000000 139.20000000 137.20964177 5.82590947 12861 1256601600 2009.10.27 00:00 136.40000000 136.35000000 135.40000000 137.70000000 137.12777112 5.20164399 7117 1256688000 2009.10.28 00:00 136.35000000 134.60000000 132.95000000 136.55000000 136.88703102 4.80370848 10271 1256774400 2009.10.29 00:00 134.50000000 136.75000000 133.55000000 137.55000000 136.87398044 4.23165215 11592 1256860800 2009.10.30 00:00 136.95000000 135.50000000 133.85000000 138.50000000 136.74312516 3.96412270 12062 1257120000 2009.11.02 00:00 135.00000000 142.35000000 134.95000000 143.10000000 137.27711324 3.60343604 21953 1257206400 2009.11.03 00:00 141.75000000 141.10000000 139.00000000 142.05000000 137.64119770 3.46032576 12989 1257292800 2009.11.04 00:00 141.10000000 140.75000000 139.70000000 142.95000000 137.93727411 3.31942173 10810 1257379200 2009.11.05 00:00 140.55000000 142.10000000 139.75000000 144.00000000 138.33372419 3.29191294 17053 1257465600 2009.11.06 00:00 142.10000000 138.90000000 138.10000000 143.15000000 138.38765522 3.21819416 15652 1257724800 2009.11.09 00:00 139.50000000 140.05000000 139.10000000 142.25000000 138.54597377 3.17685971 11836 1257811200 2009.11.10 00:00 139.45000000 134.05000000 133.15000000 140.10000000 138.11778579 3.47893894 20703 1257897600 2009.11.11 00:00 134.55000000 132.70000000 132.00000000 136.00000000 137.60180619 3.85502241 14494 1257984000 2009.11.12 00:00 132.70000000 130.65000000 130.00000000 132.85000000 136.93972941 4.39597442 21951 1258070400 2009.11.13 00:00 130.10000000 131.10000000 130.00000000 132.60000000 136.38356471 4.58559410 14864 1258329600 2009.11.16 00:00 132.60000000 136.35000000 132.10000000 137.25000000 136.38036807 4.23591537 15029 1258416000 2009.11.17 00:00 136.50000000 135.75000000 134.20000000 136.50000000 136.32033301 4.07874583 17054 1258502400 2009.11.18 00:00 136.05000000 138.05000000 136.05000000 140.00000000 136.48506320 3.65140139 9070 1258588800 2009.11.19 00:00 138.15000000 135.05000000 133.50000000 138.15000000 136.34839052 3.31223775 3595 1258675200 2009.11.20 00:00 135.05000000 134.60000000 134.00000000 136.25000000 136.18187713 3.35021896 564 1258934400 2009.11.23 00:00 138.20000000 136.30000000 136.25000000 138.20000000 136.19312693 3.34800573 442 1259020800 2009.11.24 00:00 136.05000000 136.05000000 135.50000000 137.05000000 136.17949580 3.34981143 296 1259107200 2009.11.25 00:00 137.05000000 138.80000000 137.00000000 139.10000000 136.42906762 3.34196116 120 1259280000 2009.11.27 00:00 137.50000000 137.95000000 134.00000000 138.00000000 136.57391833 3.34089741 315 1259539200 2009.11.30 00:00 137.95000000 141.75000000 137.95000000 142.15000000 137.06687849 3.47124563 207 1259625600 2009.12.01 00:00 142.50000000 142.50000000 142.00000000 143.70000000 137.58431863 3.49734732 127 1259712000 2009.12.02 00:00 142.75000000 143.20000000 142.10000000 144.10000000 138.11914543 3.70750992 80 1259798400 2009.12.03 00:00 144.00000000 144.15000000 143.65000000 144.80000000 138.69351253 4.03192009 20 1259884800 2009.12.04 00:00 144.50000000 141.10000000 140.00000000 144.50000000 138.92270181 4.07272785 61 1260144000 2009.12.07 00:00 141.85000000 146.25000000 141.00000000 147.05000000 139.62053974 4.61492615 26 1260316800 2009.12.09 00:00 145.45000000 141.55000000 141.40000000 145.90000000 139.80429786 4.70557045 35 1260403200 2009.12.10 00:00 142.55000000 142.65000000 142.50000000 142.90000000 140.07531711 4.66551015 13 1260489600 2009.12.11 00:00 143.75000000 142.60000000 141.00000000 143.75000000 140.31576310 4.47519913 11 1260835200 2009.12.15 00:00 145.00000000 147.20000000 145.00000000 149.20000000 140.97140471 4.36254999 28 1260921600 2009.12.16 00:00 147.75000000 148.20000000 147.75000000 148.55000000 141.65984235 4.22987117 37 1261008000 2009.12.17 00:00 146.70000000 146.00000000 145.50000000 147.80000000 142.07319070 4.26059667 41 1261353600 2009.12.21 00:00 146.40000000 145.60000000 145.15000000 147.25000000 142.40907730 4.15793879 6181 1261440000 2009.12.22 00:00 145.50000000 142.45000000 140.70000000 145.75000000 142.41297470 4.04277415 11860 1261526400 2009.12.23 00:00 142.30000000 142.65000000 141.05000000 143.40000000 142.43554854 3.69483660 4868 1261612800 2009.12.24 00:00 143.25000000 139.30000000 139.10000000 143.55000000 142.13692487 3.33005937 4797 1261958400 2009.12.28 00:00 139.85000000 136.95000000 136.85000000 140.60000000 141.64293202 3.34374408 9476 1262044800 2009.12.29 00:00 137.25000000 136.35000000 136.30000000 139.00000000 141.13884326 3.46328945 6171 1262131200 2009.12.30 00:00 136.50000000 136.65000000 136.00000000 138.15000000 140.71133438 3.72334664 7611 1262217600 2009.12.31 00:00 137.95000000 135.95000000 135.80000000 138.20000000 140.25787396 4.01599634 5385 1262563200 2010.01.04 00:00 136.00000000 141.85000000 136.00000000 142.45000000 140.40950501 3.94848771 14005 1262649600 2010.01.05 00:00 141.85000000 141.00000000 140.40000000 142.70000000 140.46574263 3.89929136 9109 1262736000 2010.01.06 00:00 141.60000000 141.60000000 140.05000000 142.65000000 140.57376714 3.81767551 9547 1262822400 2010.01.07 00:00 141.55000000 141.90000000 139.85000000 142.40000000 140.70007503 3.70223870 7353 1262908800 2010.01.08 00:00 142.45000000 145.35000000 141.95000000 146.00000000 141.14292503 3.70589434 16035 1263168000 2010.01.11 00:00 145.85000000 143.70000000 142.55000000 146.95000000 141.38645598 3.52285524 13020 1263254400 2010.01.12 00:00 144.00000000 143.10000000 142.50000000 144.85000000 141.54965065 3.51642236 9208 1263340800 2010.01.13 00:00 142.95000000 145.15000000 142.75000000 146.05000000 141.89254106 3.55525250 14259 1263427200 2010.01.14 00:00 145.15000000 144.35000000 143.55000000 145.70000000 142.12658477 3.57731516 7954 1263513600 2010.01.15 00:00 143.85000000 140.75000000 140.40000000 144.55000000 141.99548146 3.40203994 12965 1263859200 2010.01.19 00:00 141.00000000 140.90000000 140.15000000 142.25000000 141.89114989 3.10366638 9097 1263945600 2010.01.20 00:00 140.50000000 139.20000000 138.45000000 140.50000000 141.63484990 2.98016035 11997 1264032000 2010.01.21 00:00 139.45000000 138.70000000 137.55000000 140.15000000 141.35534039 2.86164987 9214 1264118400 2010.01.22 00:00 138.75000000 139.60000000 137.30000000 141.25000000 141.18816511 2.84758471 13137 1264377600 2010.01.25 00:00 139.80000000 139.40000000 138.55000000 140.40000000 141.01786367 2.82598331 8019 1264464000 2010.01.26 00:00 139.05000000 138.25000000 137.00000000 139.20000000 140.75425761 2.83488957 11795 1264550400 2010.01.27 00:00 138.00000000 133.55000000 133.35000000 139.00000000 140.06813784 3.13761887 24412 1264636800 2010.01.28 00:00 133.95000000 132.95000000 132.05000000 134.90000000 139.39021995 3.50975725 14539 1264723200 2010.01.29 00:00 132.60000000 131.70000000 131.60000000 133.90000000 138.65781805 4.03145734 10940 1264982400 2010.02.01 00:00 132.00000000 132.55000000 131.20000000 133.20000000 138.07612109 4.40366994 12311 1265068800 2010.02.02 00:00 132.85000000 135.05000000 132.20000000 135.65000000 137.78791908 4.47278839 16045 1265155200 2010.02.03 00:00 135.45000000 133.00000000 132.40000000 135.95000000 137.33192679 4.68867772 14894 1265241600 2010.02.04 00:00 132.75000000 131.55000000 130.05000000 133.15000000 136.78126709 4.93686177 15347 1265328000 2010.02.05 00:00 131.45000000 128.80000000 128.50000000 131.85000000 136.02114642 5.33813513 19211 1265587200 2010.02.08 00:00 129.35000000 130.65000000 128.50000000 131.60000000 135.50960866 5.19598208 14520 1265673600 2010.02.09 00:00 130.45000000 130.40000000 129.45000000 132.20000000 135.02297927 5.11182545 19005 1265760000 2010.02.10 00:00 130.10000000 132.20000000 129.40000000 132.65000000 134.75412410 4.88159737 30100 1265846400 2010.02.11 00:00 132.75000000 132.20000000 131.65000000 134.10000000 134.51087419 4.36704894 17566 1265932800 2010.02.12 00:00 131.80000000 132.75000000 130.00000000 133.30000000 134.34317188 3.80523373 7990 1266278400 2010.02.16 00:00 133.15000000 133.45000000 132.00000000 134.80000000 134.25810789 3.53191744 16950 1266364800 2010.02.17 00:00 133.50000000 132.25000000 131.55000000 134.00000000 134.06685952 3.22083140 17335 1266451200 2010.02.18 00:00 132.50000000 134.10000000 131.90000000 135.00000000 134.07001576 3.00981114 1539 1266537600 2010.02.19 00:00 133.95000000 134.75000000 132.55000000 135.20000000 134.13477616 2.84495549 526 1266796800 2010.02.22 00:00 134.75000000 129.85000000 129.40000000 135.10000000 133.72670224 2.59503339 534 1266883200 2010.02.23 00:00 130.55000000 130.35000000 129.75000000 130.75000000 133.40511155 2.24068584 143 1266969600 2010.02.24 00:00 130.35000000 130.45000000 129.70000000 130.85000000 133.12367236 1.90885518 179 1267056000 2010.02.25 00:00 129.55000000 127.70000000 126.60000000 129.70000000 132.60713213 2.01021467 114 1267142400 2010.02.26 00:00 129.60000000 129.05000000 128.60000000 129.80000000 132.26835764 2.03155933 20 1267401600 2010.03.01 00:00 129.65000000 129.55000000 129.05000000 130.90000000 132.00946644 2.04121673 18 1267574400 2010.03.03 00:00 129.85000000 129.70000000 129.15000000 130.45000000 131.78951725 2.04805128 10 1267660800 2010.03.04 00:00 130.00000000 127.85000000 126.55000000 130.00000000 131.41432514 2.00244995 23 1267747200 2010.03.05 00:00 128.45000000 128.00000000 128.00000000 128.80000000 131.08915131 2.03965059 6 1268265600 2010.03.11 00:00 131.00000000 131.45000000 130.90000000 131.50000000 131.12351785 2.04422105 9 1268352000 2010.03.12 00:00 132.75000000 130.15000000 130.05000000 132.75000000 131.03080187 1.97807390 17 1268611200 2010.03.15 00:00 128.65000000 128.65000000 128.65000000 128.65000000 130.80405883 2.02721687 1 1268870400 2010.03.18 00:00 130.75000000 133.15000000 130.55000000 133.45000000 131.02748180 2.09585326 25 1269216000 2010.03.22 00:00 132.10000000 133.00000000 130.85000000 133.65000000 131.21534068 2.14337960 8997 1269302400 2010.03.23 00:00 133.00000000 134.75000000 132.40000000 135.00000000 131.55197490 2.32306127 10863 1269388800 2010.03.24 00:00 134.45000000 134.30000000 133.30000000 135.20000000 131.81369158 2.44835069 8460 1269475200 2010.03.25 00:00 134.30000000 137.00000000 134.15000000 137.45000000 132.30762571 2.82035396 16679 1269561600 2010.03.26 00:00 136.85000000 135.85000000 135.35000000 137.95000000 132.64499469 3.04174500 11007 1269820800 2010.03.29 00:00 135.95000000 138.15000000 135.85000000 138.55000000 133.16928091 3.45588119 13026 1269907200 2010.03.30 00:00 138.25000000 138.95000000 137.30000000 139.00000000 133.71982559 3.89810382 11797 1269993600 2010.03.31 00:00 139.00000000 136.15000000 134.70000000 139.05000000 133.95127077 3.93626395 18893 1270080000 2010.04.01 00:00 136.55000000 137.40000000 136.30000000 137.95000000 134.27972117 4.05716247 9928 1270425600 2010.04.05 00:00 137.50000000 139.65000000 137.30000000 139.85000000 134.79117630 4.32629571 11151 1270512000 2010.04.06 00:00 139.50000000 139.20000000 137.75000000 139.75000000 135.21106427 4.28406447 11051 1270598400 2010.04.07 00:00 138.85000000 137.55000000 136.50000000 139.20000000 135.43382005 4.16028161 11888 1270684800 2010.04.08 00:00 137.40000000 134.70000000 133.80000000 137.60000000 135.36393243 3.93033198 23348 1270771200 2010.04.09 00:00 135.20000000 132.70000000 132.50000000 135.50000000 135.11022458 3.71332809 20389 1271030400 2010.04.12 00:00 133.50000000 133.55000000 133.05000000 134.20000000 134.96163176 3.34359122 17123 1271116800 2010.04.13 00:00 133.60000000 132.20000000 131.90000000 134.05000000 134.69861921 3.03110925 11972 1271203200 2010.04.14 00:00 132.25000000 131.85000000 131.70000000 133.10000000 134.42732215 3.04515441 13343 1271289600 2010.04.15 00:00 131.80000000 131.75000000 130.05000000 132.30000000 134.17233908 3.01436654 13297 1271376000 2010.04.16 00:00 131.80000000 129.10000000 129.00000000 132.15000000 133.68925917 3.15070419 15721 1271635200 2010.04.19 00:00 129.40000000 129.00000000 128.85000000 129.90000000 133.24266306 3.49844756 6318 1271721600 2010.04.20 00:00 129.50000000 129.15000000 129.00000000 130.50000000 132.85288563 3.78427794 9237 1271808000 2010.04.21 00:00 129.30000000 129.70000000 128.60000000 130.40000000 132.55261080 3.95652915 8537 1271894400 2010.04.22 00:00 129.50000000 131.10000000 129.50000000 131.80000000 132.41426692 4.01143291 1785 1271980800 2010.04.23 00:00 131.65000000 131.80000000 130.95000000 133.05000000 132.35576531 3.90449049 447 1272240000 2010.04.26 00:00 131.80000000 132.55000000 131.80000000 132.75000000 132.37426385 3.81876790 203 1272326400 2010.04.27 00:00 132.40000000 130.80000000 130.35000000 132.40000000 132.22433396 3.65810706 174 1272412800 2010.04.28 00:00 130.75000000 133.85000000 130.75000000 134.60000000 132.37915930 3.31328892 79 1272499200 2010.04.29 00:00 133.70000000 134.50000000 133.50000000 134.80000000 132.58114412 3.19990625 185 1272585600 2010.04.30 00:00 134.50000000 135.20000000 134.35000000 135.45000000 132.83055897 3.04581941 65 1272844800 2010.05.03 00:00 136.20000000 138.40000000 136.20000000 138.40000000 133.36098193 2.94549071 67 1272931200 2010.05.04 00:00 138.25000000 137.40000000 136.35000000 138.25000000 133.74565031 2.88682338 44 1273017600 2010.05.05 00:00 137.65000000 137.25000000 136.75000000 137.65000000 134.07939790 2.99138214 48 1273104000 2010.05.06 00:00 136.85000000 133.15000000 133.00000000 136.85000000 133.99088382 2.95715956 97 1273190400 2010.05.07 00:00 133.55000000 133.00000000 131.25000000 134.00000000 133.89651393 2.91343419 42 1273536000 2010.05.11 00:00 134.05000000 135.25000000 134.05000000 136.50000000 134.02541736 2.97659302 22 1273795200 2010.05.14 00:00 136.45000000 134.25000000 133.25000000 136.70000000 134.04680619 2.95675071 10 1274140800 2010.05.18 00:00 132.45000000 136.25000000 132.45000000 137.50000000 134.25663417 3.02567606 114 1274227200 2010.05.19 00:00 134.00000000 132.50000000 132.20000000 134.00000000 134.08933568 2.94493315 11291 1274313600 2010.05.20 00:00 132.80000000 131.65000000 130.25000000 133.20000000 133.85701799 2.72582422 18813 1274400000 2010.05.21 00:00 132.15000000 132.40000000 131.10000000 133.05000000 133.71825437 2.50579053 8106 1274659200 2010.05.24 00:00 132.40000000 132.25000000 131.60000000 133.00000000 133.57842062 2.31242040 5860 1274745600 2010.05.25 00:00 131.90000000 132.75000000 130.60000000 133.30000000 133.49952342 2.16172396 13588 1274832000 2010.05.26 00:00 132.75000000 133.70000000 132.60000000 135.60000000 133.51861643 2.09058077 10824 1274918400 2010.05.27 00:00 134.00000000 134.75000000 133.55000000 135.15000000 133.63589106 2.04396929 11707 1275004800 2010.05.28 00:00 135.00000000 134.25000000 133.90000000 135.45000000 133.69437762 2.01935039 8659 1275350400 2010.06.01 00:00 134.00000000 136.55000000 133.15000000 137.60000000 133.96634166 1.92910216 21883 1275436800 2010.06.02 00:00 136.55000000 135.40000000 135.20000000 138.10000000 134.10288055 1.91959215 15824 1275523200 2010.06.03 00:00 135.85000000 135.60000000 135.00000000 136.30000000 134.24546335 1.91528028 7305 1275609600 2010.06.04 00:00 136.10000000 133.75000000 133.40000000 136.15000000 134.19827637 1.91405939 14103 1275868800 2010.06.07 00:00 133.40000000 133.10000000 132.55000000 133.65000000 134.09367862 1.69264964 12213 1275955200 2010.06.08 00:00 133.10000000 133.55000000 132.80000000 134.10000000 134.04189970 1.52748948 15501 1276041600 2010.06.09 00:00 134.00000000 134.45000000 133.25000000 134.65000000 134.08076640 1.35549229 16292 1276128000 2010.06.10 00:00 134.55000000 137.00000000 133.80000000 137.70000000 134.35878864 1.50851583 22517 1276214400 2010.06.11 00:00 137.00000000 144.95000000 137.00000000 148.50000000 135.36747544 2.84355180 43439 1276473600 2010.06.14 00:00 144.65000000 150.95000000 144.65000000 152.45000000 136.85152540 4.69334511 18595 1276560000 2010.06.15 00:00 150.55000000 159.35000000 148.00000000 160.70000000 138.99423727 7.21056949 10666 1276646400 2010.06.16 00:00 158.55000000 158.75000000 156.65000000 162.25000000 140.87573848 8.87996595 5939 1276732800 2010.06.17 00:00 158.10000000 156.35000000 155.40000000 159.70000000 142.34947767 9.73644335 5274 1276819200 2010.06.18 00:00 155.55000000 160.25000000 154.10000000 160.85000000 144.05428932 10.69070529 5453 1277078400 2010.06.21 00:00 160.45000000 158.95000000 156.10000000 164.10000000 145.47292843 11.26545773 4229 1277164800 2010.06.22 00:00 158.80000000 159.10000000 157.20000000 160.25000000 146.77074477 11.62333883 580 1277251200 2010.06.23 00:00 159.35000000 158.60000000 157.50000000 159.85000000 147.89734051 11.77830101 208 1277337600 2010.06.24 00:00 160.15000000 166.75000000 160.15000000 175.00000000 149.69283189 12.49109594 765 1277424000 2010.06.25 00:00 165.85000000 167.00000000 164.50000000 168.85000000 151.34113361 13.00074249 155 1277683200 2010.06.28 00:00 166.45000000 166.30000000 166.00000000 168.00000000 152.76578756 13.16617174 113 1277769600 2010.06.29 00:00 166.10000000 161.50000000 158.85000000 166.10000000 153.59761731 12.97455206 240 1277856000 2010.06.30 00:00 162.25000000 164.20000000 160.00000000 164.70000000 154.60736804 12.71229372 154 1278374400 2010.07.06 00:00 160.45000000 155.50000000 155.00000000 161.00000000 154.69238061 11.99398990 185 1279152000 2010.07.15 00:00 164.35000000 164.80000000 164.35000000 166.75000000 155.65501103 11.32241577 27 1279238400 2010.07.16 00:00 165.00000000 164.80000000 164.65000000 165.00000000 156.52596236 10.33585207 6 1279497600 2010.07.19 00:00 164.65000000 162.00000000 161.75000000 164.65000000 157.04729928 9.00603862 22 1279670400 2010.07.21 00:00 159.10000000 157.30000000 155.80000000 160.75000000 157.07136601 7.44983852 12906 1279756800 2010.07.22 00:00 157.60000000 161.70000000 157.60000000 161.95000000 157.51218830 5.83783385 10505 1279843200 2010.07.23 00:00 161.70000000 166.00000000 160.45000000 167.60000000 158.32055132 4.97940880 15159 1280102400 2010.07.26 00:00 165.80000000 165.60000000 164.25000000 167.20000000 159.01383214 4.52406246 11086 1280188800 2010.07.27 00:00 164.60000000 163.75000000 163.20000000 166.55000000 159.46489575 4.37363638 7411 1280275200 2010.07.28 00:00 164.10000000 167.40000000 163.65000000 168.10000000 160.22061996 4.28924605 8601 1280361600 2010.07.29 00:00 167.40000000 173.05000000 166.45000000 174.60000000 161.44246568 4.47473086 16546 1280448000 2010.07.30 00:00 173.05000000 176.30000000 172.65000000 178.75000000 162.85746895 5.06645133 15019 1280707200 2010.08.02 00:00 175.60000000 172.50000000 172.05000000 181.50000000 163.77580524 5.19614029 17196 1280793600 2010.08.03 00:00 172.80000000 166.65000000 165.15000000 174.45000000 164.04953807 5.06734214 17606 1280880000 2010.08.04 00:00 167.60000000 169.75000000 167.60000000 171.70000000 164.59243921 4.93790911 11213 1280966400 2010.08.05 00:00 169.50000000 169.85000000 169.10000000 172.65000000 165.09315929 4.95744033 11149 1281052800 2010.08.06 00:00 170.30000000 167.40000000 165.25000000 171.35000000 165.31285840 4.93867208 14603 1281312000 2010.08.09 00:00 167.50000000 169.60000000 166.25000000 170.80000000 165.72115760 4.98804757 15652 1281398400 2010.08.10 00:00 169.05000000 169.65000000 167.30000000 172.00000000 166.09533307 4.93973467 13142 1281484800 2010.08.11 00:00 169.40000000 170.60000000 169.10000000 171.90000000 166.52434897 4.98925007 13604 1281571200 2010.08.12 00:00 170.85000000 175.55000000 169.90000000 177.75000000 167.38393478 4.64598470 21669 1281657600 2010.08.13 00:00 176.00000000 175.50000000 173.30000000 178.65000000 168.15689337 4.87927539 12520 1281916800 2010.08.16 00:00 175.00000000 178.70000000 173.45000000 180.60000000 169.16099876 5.31340855 13356 1282003200 2010.08.17 00:00 178.60000000 175.50000000 174.90000000 180.05000000 169.76471317 5.24316130 16283 1282089600 2010.08.18 00:00 175.75000000 175.15000000 174.40000000 177.00000000 170.27759763 4.54652734 8485 1282176000 2010.08.19 00:00 175.10000000 177.30000000 174.90000000 178.20000000 170.94639785 4.30708282 9670 1282262400 2010.08.20 00:00 178.00000000 181.55000000 177.40000000 184.80000000 171.95626473 4.65885630 11642 1282521600 2010.08.23 00:00 184.05000000 181.50000000 180.60000000 186.75000000 172.86519189 4.83918650 1311 1282608000 2010.08.24 00:00 182.00000000 166.85000000 166.50000000 182.00000000 172.29231648 4.64491226 1354 1282694400 2010.08.25 00:00 167.30000000 164.10000000 163.50000000 167.80000000 171.51209586 5.02165829 280 1282867200 2010.08.27 00:00 171.00000000 177.05000000 171.00000000 178.35000000 172.03951530 5.02846962 19 1283126400 2010.08.30 00:00 176.70000000 179.55000000 176.50000000 181.50000000 172.75479956 5.10179473 181 1283299200 2010.09.01 00:00 181.40000000 180.50000000 180.00000000 181.60000000 173.49243770 5.31973181 27 1283385600 2010.09.02 00:00 180.90000000 183.20000000 180.90000000 184.65000000 174.41696744 5.45604900 17 1283472000 2010.09.03 00:00 184.90000000 185.05000000 184.90000000 186.20000000 175.42963721 5.81007002 6 1283817600 2010.09.07 00:00 183.50000000 190.70000000 183.50000000 191.05000000 176.88395747 6.60215132 34 1283904000 2010.09.08 00:00 193.25000000 193.10000000 190.70000000 194.85000000 178.42834248 7.25350507 16 1284076800 2010.09.10 00:00 188.10000000 188.25000000 187.00000000 188.50000000 179.36373843 7.37165599 17 1284336000 2010.09.13 00:00 190.00000000 187.50000000 187.30000000 190.00000000 180.13862048 7.31707933 3 1284508800 2010.09.15 00:00 193.55000000 192.65000000 192.00000000 193.55000000 181.33018044 7.58057307 15 1284595200 2010.09.16 00:00 192.25000000 190.35000000 189.50000000 194.25000000 182.18921087 7.79869971 55 1284681600 2010.09.17 00:00 191.15000000 187.85000000 186.50000000 192.10000000 182.72833365 7.80214201 56 1285027200 2010.09.21 00:00 182.85000000 182.90000000 181.20000000 185.90000000 182.74468282 7.75155607 10697 1285113600 2010.09.22 00:00 183.65000000 179.95000000 179.35000000 187.40000000 182.47852255 7.59353047 11985 1285200000 2010.09.23 00:00 181.00000000 181.65000000 179.60000000 183.25000000 182.39961564 7.41839009 8270 1285286400 2010.09.24 00:00 181.95000000 180.60000000 178.25000000 183.70000000 182.22822368 7.35126172 10930 1285545600 2010.09.27 00:00 180.70000000 182.25000000 179.55000000 185.00000000 182.23029761 7.34954415 8444 1285632000 2010.09.28 00:00 181.55000000 188.95000000 181.55000000 190.90000000 182.87026927 7.44843939 13774 1285718400 2010.09.29 00:00 188.95000000 185.75000000 183.25000000 189.45000000 183.14452934 6.51650746 9495 1285804800 2010.09.30 00:00 185.75000000 183.05000000 180.10000000 187.45000000 183.13552654 4.93607805 12787 1285891200 2010.10.01 00:00 183.65000000 181.10000000 180.50000000 186.20000000 182.94166687 4.85549364 8666 1286150400 2010.10.04 00:00 180.85000000 172.50000000 171.80000000 181.10000000 181.94722241 5.77243266 20412 1286236800 2010.10.05 00:00 173.25000000 177.00000000 171.60000000 177.80000000 181.47605837 6.10512183 14097 1286323200 2010.10.06 00:00 176.75000000 175.55000000 175.05000000 177.70000000 180.91167186 6.51348221 7622 1286409600 2010.10.07 00:00 176.10000000 173.45000000 173.25000000 178.20000000 180.20103644 6.99279143 9230 1286496000 2010.10.08 00:00 173.75000000 182.15000000 171.90000000 182.95000000 180.38665202 6.51547815 13101 1286755200 2010.10.11 00:00 181.50000000 178.65000000 176.35000000 182.40000000 180.22125659 5.93986175 8993 1286841600 2010.10.12 00:00 179.55000000 185.70000000 178.55000000 188.00000000 180.74304168 5.61047809 12821 1286928000 2010.10.13 00:00 186.40000000 186.15000000 184.60000000 190.45000000 181.25799009 5.40414441 9838 1287014400 2010.10.14 00:00 186.35000000 187.60000000 185.30000000 189.10000000 181.86199103 4.89950450 9020 1287100800 2010.10.15 00:00 187.70000000 186.40000000 183.25000000 189.35000000 182.29418236 4.64053638 8692 1287360000 2010.10.18 00:00 186.10000000 185.60000000 183.75000000 188.25000000 182.60902214 4.57362381 8198 1287446400 2010.10.19 00:00 184.90000000 190.90000000 184.55000000 192.10000000 183.39863908 5.05422990 14230 1287532800 2010.10.20 00:00 190.00000000 196.75000000 189.90000000 198.15000000 184.67019726 6.02259490 15873 1287619200 2010.10.21 00:00 196.00000000 201.00000000 195.50000000 203.50000000 186.22541657 7.31306592 16277 1287705600 2010.10.22 00:00 200.75000000 198.85000000 196.00000000 201.70000000 187.42775785 8.02110887 11058 1287964800 2010.10.25 00:00 200.10000000 200.50000000 198.90000000 202.90000000 188.67273329 8.77187034 9882 1288051200 2010.10.26 00:00 200.35000000 201.75000000 199.10000000 204.60000000 189.91818726 9.61280535 12596 1288137600 2010.10.27 00:00 201.45000000 200.30000000 199.25000000 203.55000000 190.90693133 10.15801686 11801 1288224000 2010.10.28 00:00 200.00000000 196.60000000 196.30000000 201.95000000 191.44912835 10.25898902 14105 1288310400 2010.10.29 00:00 197.50000000 203.45000000 197.05000000 204.00000000 192.59206851 10.67240626 12601 1288569600 2010.11.01 00:00 202.80000000 197.70000000 197.65000000 203.25000000 193.07853817 9.87342426 11340 1288656000 2010.11.02 00:00 198.15000000 199.40000000 197.70000000 200.40000000 193.68058216 9.42937187 7803 1288742400 2010.11.03 00:00 200.00000000 196.15000000 192.80000000 200.85000000 193.91576481 8.56825610 17800 1288828800 2010.11.04 00:00 197.50000000 205.80000000 197.25000000 209.25000000 195.04759673 7.77600768 20620 1288915200 2010.11.05 00:00 205.00000000 205.15000000 203.30000000 206.85000000 196.00973038 7.60564094 10064 1289174400 2010.11.08 00:00 204.50000000 208.10000000 203.85000000 209.70000000 197.16118463 7.05974391 14160 1289260800 2010.11.09 00:00 207.90000000 217.05000000 207.45000000 217.85000000 199.05535752 7.90414408 19710 1289347200 2010.11.10 00:00 217.35000000 212.25000000 211.35000000 218.70000000 200.31199014 7.94677729 19130 1289433600 2010.11.11 00:00 212.30000000 206.65000000 205.80000000 214.90000000 200.91561012 7.56282424 16366 1289520000 2010.11.12 00:00 205.50000000 200.45000000 199.20000000 206.25000000 200.87126630 6.83381044 28051 1289779200 2010.11.15 00:00 202.05000000 204.45000000 201.60000000 206.95000000 201.21209808 5.90903821 14403 1289865600 2010.11.16 00:00 204.45000000 197.80000000 196.70000000 205.70000000 200.88713636 5.57937246 21439 1289952000 2010.11.17 00:00 198.05000000 199.45000000 195.65000000 200.85000000 200.75026623 5.55662824 9993 1290038400 2010.11.18 00:00 200.00000000 208.65000000 200.00000000 209.85000000 201.50262183 5.58000988 7439 1290124800 2010.11.19 00:00 208.95000000 209.85000000 205.60000000 210.10000000 202.29761023 5.62188577 741 1290384000 2010.11.22 00:00 210.20000000 206.15000000 205.00000000 211.65000000 202.66450449 5.58355237 748 1290470400 2010.11.23 00:00 206.00000000 210.35000000 201.40000000 210.45000000 203.39645644 5.67868183 557 1290556800 2010.11.24 00:00 209.80000000 207.15000000 207.00000000 211.70000000 203.75393678 5.63190348 195 1290729600 2010.11.26 00:00 205.80000000 202.15000000 201.00000000 206.45000000 203.60118090 5.44644731 322 1290988800 2010.11.29 00:00 202.40000000 202.40000000 199.00000000 203.20000000 203.48678272 5.48039629 217 1291075200 2010.11.30 00:00 203.40000000 200.95000000 200.00000000 203.80000000 203.24518436 5.42956457 289 1291161600 2010.12.01 00:00 200.20000000 203.30000000 200.00000000 205.25000000 203.25040490 5.35915440 67 1291248000 2010.12.02 00:00 203.70000000 203.40000000 203.00000000 203.70000000 203.26465205 5.11222384 25 1291593600 2010.12.06 00:00 206.40000000 208.65000000 206.40000000 209.00000000 203.77754233 5.00105034 14 1291680000 2010.12.07 00:00 211.20000000 207.60000000 207.30000000 211.20000000 204.14158592 4.92724673 52 1291766400 2010.12.08 00:00 207.00000000 204.25000000 201.50000000 207.00000000 204.15191107 4.84395551 63 1291939200 2010.12.10 00:00 209.35000000 209.35000000 209.35000000 209.35000000 204.64696716 3.95504101 1 1292198400 2010.12.13 00:00 213.10000000 217.20000000 213.10000000 217.20000000 205.84249410 4.47176725 18 1292284800 2010.12.14 00:00 217.25000000 216.35000000 215.60000000 219.15000000 206.84320894 5.11670631 18 1292371200 2010.12.15 00:00 217.30000000 216.90000000 216.90000000 217.55000000 207.80099857 5.49186564 9 1292457600 2010.12.16 00:00 216.00000000 216.15000000 214.35000000 217.00000000 208.59614156 5.86092134 69 1292544000 2010.12.17 00:00 217.75000000 225.25000000 217.75000000 226.15000000 210.18222332 6.65870877 90 1292803200 2010.12.20 00:00 224.80000000 224.65000000 223.85000000 225.45000000 211.56010681 7.16585485 11 1292889600 2010.12.21 00:00 224.55000000 233.85000000 223.60000000 235.30000000 213.68295378 9.02219753 13272 1292976000 2010.12.22 00:00 233.85000000 230.20000000 228.65000000 242.25000000 215.25600580 10.05446146 13743 1293062400 2010.12.23 00:00 232.50000000 235.90000000 229.35000000 237.65000000 217.22210049 11.30689045 6718 1293408000 2010.12.27 00:00 235.60000000 237.45000000 232.60000000 238.50000000 219.14856711 12.55462278 2858 1293494400 2010.12.28 00:00 238.05000000 239.30000000 236.10000000 239.90000000 221.06775119 13.54865885 3023 1293580800 2010.12.29 00:00 238.60000000 239.65000000 235.15000000 240.65000000 222.83748917 13.95245060 3834 1293667200 2010.12.30 00:00 238.50000000 236.30000000 235.20000000 241.75000000 224.11963306 13.81722460 4661 1293753600 2010.12.31 00:00 236.30000000 240.50000000 236.30000000 241.30000000 225.67966801 13.62240113 3370 1294099200 2011.01.04 00:00 239.00000000 234.95000000 232.00000000 240.50000000 226.56255677 12.99074755 17011 1294185600 2011.01.05 00:00 234.10000000 233.00000000 230.00000000 237.90000000 227.17564660 12.07648361 11361 1294272000 2011.01.06 00:00 233.60000000 233.00000000 232.10000000 236.85000000 227.73034693 11.46015013 8058 1294358400 2011.01.07 00:00 232.55000000 230.70000000 230.30000000 235.50000000 228.01317103 10.56343413 12255 1294617600 2011.01.10 00:00 231.20000000 231.25000000 230.55000000 235.15000000 228.32144045 9.12708165 10931 1294704000 2011.01.11 00:00 231.25000000 234.70000000 230.85000000 236.70000000 228.92892232 8.07659357 12900 1294790400 2011.01.12 00:00 236.40000000 240.60000000 235.70000000 244.50000000 230.04045352 7.78532411 21731 1294876800 2011.01.13 00:00 240.35000000 237.50000000 236.60000000 241.20000000 230.75088652 7.13472062 13185 1294963200 2011.01.14 00:00 238.00000000 234.60000000 231.55000000 239.15000000 231.11746876 6.33954482 14276 1295308800 2011.01.18 00:00 235.35000000 235.35000000 234.35000000 237.50000000 231.52056697 5.23184431 7379 1295395200 2011.01.19 00:00 236.00000000 232.50000000 231.10000000 236.70000000 231.61384631 4.98512985 11268 1295481600 2011.01.20 00:00 232.05000000 231.80000000 226.50000000 234.20000000 231.63157523 4.72263138 18825 1295568000 2011.01.21 00:00 232.90000000 240.40000000 232.85000000 241.80000000 232.46666330 4.49077830 14990 1295827200 2011.01.24 00:00 239.60000000 237.30000000 236.40000000 241.00000000 232.92698108 4.26460304 8147 1295913600 2011.01.25 00:00 237.30000000 231.25000000 230.30000000 238.30000000 232.76726860 4.33202545 15458 1296000000 2011.01.26 00:00 231.80000000 237.50000000 231.80000000 240.35000000 233.21800492 4.05373352 16062 1296086400 2011.01.27 00:00 238.20000000 236.95000000 234.70000000 241.50000000 233.57343303 3.71360727 8651 1296172800 2011.01.28 00:00 236.35000000 245.00000000 235.85000000 246.35000000 234.66167750 3.86052402 14200 1296432000 2011.01.31 00:00 245.50000000 244.80000000 243.25000000 250.75000000 235.62723202 4.23132855 15770 1296518400 2011.02.01 00:00 245.55000000 249.40000000 245.35000000 249.75000000 236.93892421 5.02969719 14137 1296604800 2011.02.02 00:00 249.30000000 250.40000000 247.10000000 251.50000000 238.22093143 5.88399766 9858 1296691200 2011.02.03 00:00 250.90000000 251.35000000 250.10000000 253.60000000 239.47131891 6.57260350 10386 1296777600 2011.02.04 00:00 250.00000000 249.30000000 247.30000000 251.10000000 240.40738378 6.88809824 12894 1297036800 2011.02.07 00:00 250.05000000 249.75000000 249.15000000 252.00000000 241.29715675 6.96159816 13217 1297123200 2011.02.08 00:00 249.75000000 247.60000000 246.70000000 251.10000000 241.89742754 6.79977938 17808 1297209600 2011.02.09 00:00 248.50000000 253.60000000 247.80000000 254.05000000 243.01195825 7.20054385 19258 1297296000 2011.02.10 00:00 252.50000000 255.60000000 251.50000000 255.80000000 244.21081937 7.86834914 18293 1297382400 2011.02.11 00:00 255.10000000 251.95000000 251.15000000 255.35000000 244.94788419 8.03183397 18135 1297641600 2011.02.14 00:00 252.75000000 258.65000000 251.50000000 259.20000000 246.25284760 8.44730558 12242 1297728000 2011.02.15 00:00 259.10000000 258.05000000 255.70000000 263.65000000 247.37638592 8.65864525 10053 1297814400 2011.02.16 00:00 259.10000000 258.65000000 255.10000000 261.60000000 248.45006345 8.50280474 8696 1297900800 2011.02.17 00:00 258.85000000 267.35000000 258.85000000 267.85000000 250.25005741 8.85912231 1266 1297987200 2011.02.18 00:00 267.85000000 271.65000000 266.45000000 274.00000000 252.28814718 10.02300343 546 1298332800 2011.02.22 00:00 272.25000000 273.60000000 269.90000000 277.00000000 254.31784745 10.80464638 446 1298419200 2011.02.23 00:00 274.35000000 268.75000000 268.00000000 274.75000000 255.69233817 10.16489950 366 1298505600 2011.02.24 00:00 269.00000000 264.20000000 262.00000000 269.00000000 256.50259168 9.57286902 265 1298851200 2011.02.28 00:00 268.25000000 271.70000000 267.55000000 274.80000000 257.94996390 9.19414549 104 1298937600 2011.03.01 00:00 273.70000000 269.30000000 265.55000000 274.90000000 259.03091972 9.11251616 314 1299024000 2011.03.02 00:00 267.25000000 269.50000000 266.00000000 270.15000000 260.02797498 8.85527546 31 1299456000 2011.03.07 00:00 275.00000000 280.95000000 275.00000000 281.60000000 262.02054879 9.71456976 55 1299628800 2011.03.09 00:00 289.00000000 294.40000000 289.00000000 294.70000000 265.10430605 11.90343704 56 1299715200 2011.03.10 00:00 292.65000000 280.30000000 279.85000000 292.65000000 266.55151500 12.12105004 91 1300147200 2011.03.15 00:00 270.20000000 262.45000000 261.60000000 271.00000000 266.16089452 11.49492107 33 1300233600 2011.03.16 00:00 263.00000000 264.55000000 263.00000000 269.35000000 266.00747600 10.90019324 9 1300320000 2011.03.17 00:00 269.15000000 271.40000000 269.15000000 274.70000000 266.52104971 10.11097179 16 1300406400 2011.03.18 00:00 276.85000000 276.80000000 275.00000000 277.50000000 267.49999736 9.81174068 54 1300752000 2011.03.22 00:00 277.05000000 273.45000000 268.15000000 277.70000000 268.06666428 9.44179498 11032 1300838400 2011.03.23 00:00 274.25000000 268.60000000 268.40000000 275.40000000 268.11745815 8.71542924 8564 1300924800 2011.03.24 00:00 268.40000000 265.80000000 260.55000000 268.95000000 267.89674785 8.53686232 15662 1301011200 2011.03.25 00:00 267.15000000 268.60000000 266.15000000 270.00000000 267.96372425 8.22375982 7507 1301270400 2011.03.28 00:00 269.60000000 263.95000000 263.05000000 269.70000000 267.58146480 8.17587388 9616 1301356800 2011.03.29 00:00 263.95000000 261.45000000 257.80000000 264.00000000 266.99751577 8.55203063 13207 1301443200 2011.03.30 00:00 262.50000000 264.80000000 259.10000000 265.70000000 266.78822855 8.59659690 10632 1301529600 2011.03.31 00:00 265.40000000 264.15000000 262.05000000 267.40000000 266.53696869 8.58689302 9917 1301616000 2011.04.01 00:00 265.50000000 259.90000000 258.80000000 266.25000000 265.90487643 8.95727306 14062 1301875200 2011.04.04 00:00 260.05000000 256.05000000 255.65000000 261.00000000 264.96631677 9.61219974 12849 1301961600 2011.04.05 00:00 255.10000000 268.25000000 254.05000000 269.95000000 265.27904851 9.38593881 19833 1302048000 2011.04.06 00:00 268.10000000 265.15000000 264.25000000 269.35000000 265.26675818 9.34775409 11875 1302134400 2011.04.07 00:00 265.20000000 272.80000000 265.10000000 275.85000000 265.98420978 9.17645035 20733 1302220800 2011.04.08 00:00 272.80000000 274.95000000 272.10000000 278.50000000 266.83809456 8.53196730 14108 1302480000 2011.04.11 00:00 273.70000000 274.60000000 269.85000000 276.90000000 267.57732365 6.06633085 17746 1302566400 2011.04.12 00:00 272.20000000 273.80000000 270.20000000 275.70000000 268.16995949 5.56750409 16808 1302652800 2011.04.13 00:00 273.25000000 280.70000000 272.35000000 282.05000000 269.36329668 6.15446899 17553 1302739200 2011.04.14 00:00 280.70000000 282.40000000 279.15000000 285.00000000 270.60488748 6.83497983 11989 1302825600 2011.04.15 00:00 283.50000000 288.10000000 282.40000000 288.65000000 272.27108867 8.12802409 5926 1303084800 2011.04.18 00:00 288.45000000 284.45000000 282.80000000 290.20000000 273.43098499 8.81381052 13163 1303171200 2011.04.19 00:00 284.90000000 291.20000000 283.35000000 291.65000000 275.12327213 10.14496422 9901 1303257600 2011.04.20 00:00 292.10000000 294.40000000 291.40000000 298.50000000 276.95915098 11.46145690 1292 1303344000 2011.04.21 00:00 294.80000000 291.30000000 291.20000000 295.70000000 278.32494612 12.05129306 456 1303689600 2011.04.25 00:00 293.45000000 287.90000000 286.60000000 293.45000000 279.23685601 12.32709792 207 1303776000 2011.04.26 00:00 286.70000000 294.95000000 284.50000000 297.00000000 280.73334592 12.76144125 230 1303862400 2011.04.27 00:00 294.95000000 295.55000000 292.25000000 296.80000000 282.14445583 12.81335272 88 1303948800 2011.04.28 00:00 298.15000000 298.60000000 295.80000000 301.05000000 283.71165051 13.11422059 132 1304035200 2011.04.29 00:00 295.90000000 299.35000000 294.60000000 300.00000000 285.20101713 13.16163289 45 1304294400 2011.05.02 00:00 298.35000000 304.55000000 298.35000000 305.35000000 287.04377740 12.95908426 31 1304380800 2011.05.03 00:00 305.00000000 304.90000000 304.00000000 306.25000000 288.74437003 11.87215290 50 1304467200 2011.05.04 00:00 305.30000000 293.75000000 291.80000000 305.40000000 289.22109670 11.06578063 61 1304553600 2011.05.05 00:00 294.85000000 287.50000000 284.15000000 294.90000000 289.05718272 9.67023513 30 1304640000 2011.05.06 00:00 287.55000000 287.05000000 287.00000000 293.50000000 288.86602247 8.98364778 19 1305158400 2011.05.12 00:00 273.25000000 273.95000000 271.10000000 275.95000000 287.44544890 9.26416349 20 1305504000 2011.05.16 00:00 269.00000000 264.00000000 263.60000000 269.00000000 285.21254900 10.79952744 31 1305590400 2011.05.17 00:00 265.00000000 265.10000000 265.00000000 266.85000000 283.29706814 12.10573880 95 1305763200 2011.05.19 00:00 270.40000000 263.70000000 262.45000000 271.50000000 281.43068070 13.60477317 15012 1305849600 2011.05.20 00:00 265.00000000 259.15000000 258.60000000 267.95000000 279.30871111 15.35461624 13839 1306108800 2011.05.23 00:00 259.15000000 262.55000000 258.90000000 264.65000000 277.71264339 16.34869675 8832 1306195200 2011.05.24 00:00 263.40000000 261.20000000 260.70000000 265.50000000 276.14001068 17.34919181 10003 1306281600 2011.05.25 00:00 261.40000000 264.85000000 259.00000000 269.45000000 275.06477157 17.64434810 12797 1306368000 2011.05.26 00:00 266.85000000 265.60000000 262.15000000 267.50000000 274.16336475 17.58175136 11028 1306454400 2011.05.27 00:00 266.90000000 263.70000000 262.35000000 270.30000000 273.16685383 17.67272407 9264 1306800000 2011.05.31 00:00 264.70000000 264.60000000 263.50000000 268.40000000 272.35096298 17.74499826 10428 1306886400 2011.06.01 00:00 264.25000000 255.95000000 255.25000000 264.90000000 270.78896651 17.86266588 22557 1306972800 2011.06.02 00:00 255.95000000 261.25000000 253.30000000 262.65000000 269.88049351 17.36558760 15345 1307059200 2011.06.03 00:00 261.25000000 270.95000000 256.85000000 273.80000000 269.98235127 16.11260902 19647 1307318400 2011.06.06 00:00 270.35000000 260.50000000 259.50000000 270.75000000 269.07927020 14.99930442 15161 1307404800 2011.06.07 00:00 260.00000000 263.00000000 260.00000000 265.50000000 268.50029208 12.84246651 13391 1307491200 2011.06.08 00:00 262.60000000 263.85000000 258.00000000 264.80000000 268.05740712 9.95845486 13732 1307577600 2011.06.09 00:00 264.80000000 266.80000000 264.40000000 268.70000000 267.93765406 8.11349862 10450 1307664000 2011.06.10 00:00 267.20000000 264.95000000 261.55000000 268.80000000 267.65311558 6.75477099 14477 1307923200 2011.06.13 00:00 269.90000000 267.45000000 261.05000000 270.65000000 267.63377124 5.16546942 13277 1308009600 2011.06.14 00:00 268.65000000 269.25000000 265.00000000 269.70000000 267.78769779 5.09754217 7767 1308096000 2011.06.15 00:00 267.70000000 262.65000000 260.35000000 270.00000000 267.29839324 4.79330773 9603 1308182400 2011.06.16 00:00 263.00000000 257.90000000 257.50000000 264.30000000 266.40330817 4.59767582 6258 1308268800 2011.06.17 00:00 258.25000000 249.55000000 249.10000000 260.95000000 264.79823120 5.09272764 4909 1308528000 2011.06.20 00:00 250.20000000 243.60000000 243.45000000 250.35000000 262.77935204 6.29416987 8411 1308614400 2011.06.21 00:00 245.00000000 243.50000000 242.80000000 246.85000000 260.94322327 7.43220822 3426 1308700800 2011.06.22 00:00 244.90000000 243.75000000 242.30000000 245.85000000 259.30577344 8.37882559 376 1308787200 2011.06.23 00:00 244.15000000 247.70000000 239.65000000 250.70000000 258.20046168 8.75595291 447 1308873600 2011.06.24 00:00 249.55000000 249.00000000 245.50000000 251.00000000 257.32422723 8.91321681 97 1309132800 2011.06.27 00:00 250.20000000 250.15000000 249.10000000 250.90000000 256.64096750 9.00706931 74 1309219200 2011.06.28 00:00 250.80000000 257.90000000 250.00000000 258.20000000 256.76087536 8.82336732 51 1309392000 2011.06.30 00:00 264.40000000 265.35000000 264.40000000 266.20000000 257.57888723 8.95696406 27 1309478400 2011.07.01 00:00 263.20000000 263.45000000 261.10000000 264.40000000 258.13804082 9.00270377 34 1309996800 2011.07.07 00:00 269.50000000 267.75000000 267.35000000 269.70000000 259.05346551 8.87299782 4 1310083200 2011.07.08 00:00 267.70000000 263.15000000 262.95000000 267.70000000 259.44361165 8.96724382 15 1310342400 2011.07.11 00:00 257.90000000 257.90000000 257.90000000 257.90000000 259.29660102 8.91238905 11 1310428800 2011.07.12 00:00 256.70000000 256.70000000 256.70000000 256.70000000 259.04930568 8.82413540 1 1311033600 2011.07.19 00:00 248.85000000 243.85000000 243.75000000 248.85000000 257.60175276 8.97084990 2 1311120000 2011.07.20 00:00 244.50000000 243.40000000 240.10000000 246.45000000 256.24920488 9.12066072 11600 1311206400 2011.07.21 00:00 244.50000000 240.80000000 239.50000000 247.90000000 254.77785203 9.16495084 12661 1311292800 2011.07.22 00:00 241.45000000 241.50000000 238.00000000 246.30000000 253.51329470 8.83857960 13242 1311552000 2011.07.25 00:00 241.50000000 242.90000000 241.05000000 245.00000000 252.50250472 8.74700325 8893 1311638400 2011.07.26 00:00 243.50000000 244.95000000 242.80000000 247.35000000 251.78321856 8.71979186 12475 1311724800 2011.07.27 00:00 244.95000000 241.20000000 238.60000000 245.30000000 250.77529298 8.92544566 11378 1311811200 2011.07.28 00:00 241.60000000 238.65000000 237.20000000 244.60000000 249.62050318 9.18658610 12771 1311897600 2011.07.29 00:00 238.65000000 239.55000000 238.30000000 242.40000000 248.66140763 9.44460353 9585 1312156800 2011.08.01 00:00 240.60000000 241.35000000 239.70000000 243.70000000 247.96508310 9.63438426 14404 1312243200 2011.08.02 00:00 240.95000000 243.20000000 240.65000000 248.45000000 247.51126566 9.78134820 12760 1312329600 2011.08.03 00:00 242.85000000 241.90000000 240.35000000 245.70000000 246.97685941 9.96565636 12271 1312416000 2011.08.04 00:00 242.15000000 235.85000000 234.75000000 243.10000000 245.91715851 10.46375122 17140 1312502400 2011.08.05 00:00 235.35000000 238.00000000 233.50000000 247.70000000 245.16314341 10.41661215 24879 1312761600 2011.08.08 00:00 236.95000000 234.20000000 231.35000000 237.00000000 244.11903452 9.84904464 13963 1312848000 2011.08.09 00:00 233.60000000 234.75000000 232.60000000 238.10000000 243.22674552 9.18273687 13050 1312934400 2011.08.10 00:00 235.80000000 234.85000000 233.80000000 238.80000000 242.42896023 7.61108541 13146 1313020800 2011.08.11 00:00 235.10000000 240.85000000 234.25000000 241.75000000 242.27858306 6.03522297 17517 1313107200 2011.08.12 00:00 241.00000000 240.35000000 239.40000000 242.50000000 242.09490849 4.89392109 13712 1313366400 2011.08.15 00:00 240.80000000 245.70000000 240.10000000 248.10000000 242.43825054 3.90172786 10890 1313452800 2011.08.16 00:00 245.30000000 251.55000000 242.00000000 252.00000000 243.30603620 4.78693735 7626 1313539200 2011.08.17 00:00 251.15000000 263.20000000 250.65000000 263.60000000 245.20069942 7.22025315 5969 1313625600 2011.08.18 00:00 262.35000000 264.80000000 256.85000000 265.00000000 247.06729947 9.06647043 4732 1313712000 2011.08.19 00:00 262.70000000 266.15000000 261.65000000 266.60000000 248.88469952 10.61097112 7600 1313971200 2011.08.22 00:00 265.00000000 264.70000000 263.40000000 269.55000000 250.39091862 11.67960189 6381 1314057600 2011.08.23 00:00 264.10000000 268.85000000 264.10000000 271.80000000 252.14892637 12.99239995 892 1314144000 2011.08.24 00:00 271.00000000 272.50000000 270.10000000 276.35000000 254.08712386 14.25384773 215 1314230400 2011.08.25 00:00 273.25000000 274.65000000 273.25000000 276.90000000 256.04549301 15.25907062 122 1314316800 2011.08.26 00:00 275.70000000 278.90000000 275.70000000 279.55000000 258.22211273 16.38611054 104 1314835200 2011.09.01 00:00 285.85000000 290.70000000 285.85000000 290.80000000 261.31524485 18.46485361 12 1314921600 2011.09.02 00:00 289.00000000 289.20000000 287.75000000 291.75000000 263.97093581 19.88996738 94 1315267200 2011.09.06 00:00 280.90000000 282.40000000 278.10000000 283.40000000 265.72608478 20.25200775 36 1315353600 2011.09.07 00:00 284.30000000 285.80000000 282.50000000 286.00000000 267.63788623 20.17392073 15 1315526400 2011.09.09 00:00 281.50000000 271.25000000 270.25000000 281.50000000 267.98189707 19.16216338 73 1315785600 2011.09.12 00:00 272.50000000 273.70000000 272.50000000 275.80000000 268.52647830 17.76477724 25 1315872000 2011.09.13 00:00 273.50000000 272.85000000 272.35000000 273.50000000 268.93824227 16.16157074 5 1316390400 2011.09.19 00:00 263.00000000 262.80000000 259.95000000 263.00000000 268.35364777 14.29255885 9 1316563200 2011.09.21 00:00 260.40000000 251.95000000 251.35000000 260.40000000 266.79139560 13.53214875 15356 1316649600 2011.09.22 00:00 251.00000000 239.25000000 235.65000000 251.00000000 264.16840554 14.21856371 24255 1316736000 2011.09.23 00:00 239.90000000 231.45000000 230.80000000 241.95000000 261.05236692 16.46762804 19201 1316995200 2011.09.26 00:00 233.00000000 235.95000000 232.00000000 240.50000000 258.66166531 18.23674794 12538 1317081600 2011.09.27 00:00 238.40000000 240.85000000 237.35000000 246.55000000 256.96531623 19.36403243 14748 1317168000 2011.09.28 00:00 241.05000000 233.50000000 232.85000000 244.20000000 254.73052421 20.91692720 14143 1317254400 2011.09.29 00:00 233.40000000 231.15000000 230.15000000 235.50000000 252.48476000 22.34455056 12916 1317340800 2011.09.30 00:00 230.85000000 228.90000000 228.50000000 233.60000000 250.23859238 23.71002458 12972 1317600000 2011.10.03 00:00 228.50000000 223.45000000 219.80000000 228.60000000 247.68729787 25.09377018 16493 1317686400 2011.10.04 00:00 224.25000000 226.55000000 221.70000000 230.20000000 245.67422188 25.68716805 13144 1317772800 2011.10.05 00:00 228.00000000 227.70000000 226.15000000 232.00000000 243.96239123 25.79047201 7789 1317859200 2011.10.06 00:00 229.00000000 234.40000000 228.05000000 236.10000000 243.05168730 24.97184607 11438 1317945600 2011.10.07 00:00 235.65000000 224.35000000 223.65000000 236.00000000 241.27057422 23.44544665 11585 1318204800 2011.10.10 00:00 226.00000000 226.30000000 225.10000000 231.75000000 239.84480525 21.43244087 7986 1318291200 2011.10.11 00:00 226.30000000 223.40000000 221.65000000 228.35000000 238.27863332 19.80900814 11813 1318377600 2011.10.12 00:00 224.00000000 229.45000000 223.60000000 231.70000000 237.43781110 16.91371183 9562 1318464000 2011.10.13 00:00 231.50000000 237.65000000 228.10000000 240.35000000 237.45801957 15.12941742 12978 1318550400 2011.10.14 00:00 237.45000000 239.55000000 234.25000000 241.50000000 237.65725580 12.80764692 10727 1318809600 2011.10.17 00:00 240.05000000 234.00000000 228.35000000 243.55000000 237.30894572 10.02209040 13021 1318896000 2011.10.18 00:00 232.80000000 231.50000000 229.40000000 236.00000000 236.75571280 8.04343513 11693 1318982400 2011.10.19 00:00 231.25000000 236.15000000 230.90000000 239.25000000 236.69802586 7.25262426 11179 1319068800 2011.10.20 00:00 234.40000000 231.65000000 229.70000000 236.85000000 236.21726150 6.97719005 11835 1319155200 2011.10.21 00:00 233.65000000 244.85000000 233.20000000 246.70000000 237.03942707 7.66646592 19339 1319414400 2011.10.24 00:00 245.45000000 250.80000000 243.10000000 251.50000000 238.34995782 8.99959207 11956 1319500800 2011.10.25 00:00 251.25000000 236.55000000 235.60000000 252.50000000 238.17853327 8.88243134 21495 1319587200 2011.10.26 00:00 236.80000000 233.70000000 231.90000000 240.50000000 237.75200629 8.61575788 11300 1319673600 2011.10.27 00:00 234.00000000 234.60000000 234.00000000 240.95000000 237.45181522 8.34570102 12146 1319760000 2011.10.28 00:00 234.60000000 235.15000000 232.10000000 236.70000000 237.23259472 8.02455787 10203 1320019200 2011.10.31 00:00 233.00000000 226.95000000 225.35000000 233.50000000 236.25329998 7.30515936 13765 1320105600 2011.11.01 00:00 226.40000000 223.65000000 220.45000000 226.40000000 235.05298570 7.10722686 16412 1320192000 2011.11.02 00:00 225.40000000 224.00000000 223.00000000 227.50000000 234.00032039 7.11066517 11173 1320278400 2011.11.03 00:00 223.25000000 226.80000000 223.25000000 230.10000000 233.31457559 7.18542817 13006 1320364800 2011.11.04 00:00 227.50000000 230.20000000 224.25000000 231.40000000 233.01794935 6.92146202 11895 1320624000 2011.11.07 00:00 230.20000000 233.00000000 228.65000000 236.80000000 233.01623989 6.75652776 14673 1320710400 2011.11.08 00:00 234.90000000 229.60000000 228.70000000 237.30000000 232.69088371 6.48264891 14322 1320796800 2011.11.09 00:00 230.40000000 230.20000000 226.95000000 231.45000000 232.45365669 6.50100055 11909 1320883200 2011.11.10 00:00 229.05000000 230.00000000 227.75000000 232.80000000 232.21997510 6.44915856 10161 1320969600 2011.11.11 00:00 230.70000000 233.95000000 229.25000000 235.05000000 232.38473937 6.23453489 21170 1321228800 2011.11.14 00:00 237.30000000 230.95000000 228.10000000 238.35000000 232.24809753 6.24100460 15074 1321315200 2011.11.15 00:00 233.15000000 239.50000000 230.40000000 240.00000000 232.93875491 6.39020001 13473 1321401600 2011.11.16 00:00 237.55000000 235.75000000 235.10000000 238.50000000 233.20649253 6.37993441 7010 1321488000 2011.11.17 00:00 235.00000000 232.15000000 231.30000000 236.25000000 233.10587420 6.37420222 9336 1321574400 2011.11.18 00:00 231.75000000 234.20000000 231.60000000 236.00000000 233.21007666 5.82352950 6987 1321833600 2011.11.21 00:00 233.70000000 232.20000000 231.95000000 234.50000000 233.11387888 4.26665004 694 1321920000 2011.11.22 00:00 233.50000000 232.90000000 230.85000000 233.80000000 233.09350946 4.18924700 195 1322006400 2011.11.23 00:00 231.20000000 231.60000000 230.25000000 236.60000000 232.95127047 4.14392901 112 1322179200 2011.11.25 00:00 231.00000000 229.60000000 229.50000000 231.45000000 232.63210185 4.06559805 107 1322438400 2011.11.28 00:00 231.20000000 224.70000000 224.40000000 234.00000000 231.87666358 4.10498313 83 1322524800 2011.11.29 00:00 226.00000000 225.25000000 224.20000000 228.50000000 231.24555276 4.06278080 128 1322697600 2011.12.01 00:00 233.20000000 233.20000000 231.55000000 235.70000000 231.43169059 3.73406937 78 1322784000 2011.12.02 00:00 234.00000000 227.15000000 223.90000000 234.00000000 231.02391054 3.46855700 10 1323043200 2011.12.05 00:00 229.40000000 233.95000000 228.50000000 235.20000000 231.30258572 3.37310457 28 1323129600 2011.12.06 00:00 232.25000000 232.85000000 230.10000000 233.70000000 231.44995851 3.37053636 28 1323302400 2011.12.08 00:00 226.40000000 225.70000000 225.40000000 227.35000000 230.90234342 3.60503417 10 1323648000 2011.12.12 00:00 224.00000000 218.50000000 218.00000000 224.00000000 229.72116785 4.64273382 53 1323820800 2011.12.14 00:00 219.25000000 215.10000000 213.50000000 219.25000000 228.32867568 5.90225542 8 1324252800 2011.12.19 00:00 215.30000000 215.30000000 215.30000000 215.30000000 227.08784942 6.85188205 8 1324339200 2011.12.20 00:00 220.00000000 222.80000000 219.00000000 224.05000000 226.67948281 6.85346855 9189 1324425600 2011.12.21 00:00 222.10000000 219.90000000 218.50000000 222.80000000 226.03381778 7.11525435 6672 1324512000 2011.12.22 00:00 219.70000000 221.40000000 218.65000000 223.40000000 225.59250180 6.62317525 7504 1324598400 2011.12.23 00:00 220.90000000 219.65000000 217.40000000 222.85000000 225.02654925 6.45858742 3527 1324944000 2011.12.27 00:00 218.35000000 222.85000000 218.35000000 223.00000000 224.81925884 6.31147453 3532 1325030400 2011.12.28 00:00 221.90000000 226.75000000 221.00000000 229.30000000 225.00313895 5.94809399 7851 1325116800 2011.12.29 00:00 225.75000000 224.25000000 224.10000000 227.20000000 224.93141143 5.73127599 3598 1325203200 2011.12.30 00:00 224.45000000 226.85000000 224.20000000 227.60000000 225.11413416 5.46931414 2980 1325548800 2012.01.03 00:00 226.85000000 227.20000000 222.40000000 228.00000000 225.31278805 5.31530591 10692 1325635200 2012.01.04 00:00 226.00000000 226.70000000 224.40000000 229.15000000 225.44490347 5.25939569 10663 1325721600 2012.01.05 00:00 225.45000000 219.55000000 217.55000000 225.80000000 224.88348409 5.32342812 15059 1325808000 2012.01.06 00:00 219.00000000 221.75000000 216.60000000 222.40000000 224.58505704 5.33166332 9980 1326067200 2012.01.09 00:00 220.75000000 221.85000000 217.60000000 224.50000000 224.32457541 4.95920122 9768 1326153600 2012.01.10 00:00 221.50000000 225.95000000 221.15000000 226.10000000 224.47937775 4.96222573 9694 1326240000 2012.01.11 00:00 225.25000000 234.90000000 224.15000000 235.20000000 225.47181797 5.34015472 20865 1326326400 2012.01.12 00:00 233.80000000 233.90000000 231.85000000 238.50000000 226.27450197 5.75227377 13689 1326412800 2012.01.13 00:00 233.60000000 225.25000000 224.50000000 236.40000000 226.17693035 5.70934575 15536 1326758400 2012.01.17 00:00 225.45000000 225.15000000 221.10000000 229.25000000 226.07912746 5.40901919 14145 1326844800 2012.01.18 00:00 225.95000000 224.85000000 222.25000000 227.00000000 225.96206771 4.78670071 10731 1326931200 2012.01.19 00:00 224.25000000 226.65000000 223.35000000 227.80000000 226.02758507 4.17069051 11184 1327017600 2012.01.20 00:00 225.50000000 225.40000000 224.10000000 228.65000000 225.96781506 4.09618174 10815 1327276800 2012.01.23 00:00 223.90000000 219.45000000 217.85000000 225.00000000 225.34707077 4.03290168 15579 1327363200 2012.01.24 00:00 219.75000000 220.45000000 217.55000000 221.30000000 224.88068308 4.06790559 8882 1327449600 2012.01.25 00:00 220.25000000 217.20000000 216.80000000 221.90000000 224.14918945 4.31420645 12641 1327536000 2012.01.26 00:00 218.50000000 219.70000000 217.25000000 221.50000000 223.72545712 4.48926444 11155 1327622400 2012.01.27 00:00 219.65000000 217.35000000 216.90000000 220.20000000 223.11827073 4.76388746 9709 1327881600 2012.01.30 00:00 216.75000000 216.60000000 215.00000000 217.30000000 222.49748304 5.10198262 9023 1327968000 2012.01.31 00:00 217.00000000 215.05000000 213.10000000 219.65000000 221.78819894 5.42399708 15868 1328054400 2012.02.01 00:00 214.50000000 214.10000000 213.20000000 215.90000000 221.05598952 5.71148739 13557 1328140800 2012.02.02 00:00 214.00000000 215.60000000 210.95000000 216.15000000 220.53637147 5.81413471 9523 1328227200 2012.02.03 00:00 215.80000000 215.95000000 214.60000000 218.95000000 220.09957419 6.01248657 8512 1328486400 2012.02.06 00:00 215.00000000 218.80000000 213.05000000 219.80000000 219.97580522 6.04248174 9523 1328572800 2012.02.07 00:00 219.10000000 220.95000000 215.80000000 222.45000000 220.06858567 6.00658236 11868 1328659200 2012.02.08 00:00 220.90000000 220.05000000 219.15000000 222.30000000 220.06681561 5.86123695 14921 1328745600 2012.02.09 00:00 220.60000000 216.00000000 214.75000000 222.15000000 219.67949984 4.96038486 16732 1328832000 2012.02.10 00:00 216.00000000 215.30000000 214.45000000 218.00000000 219.26240461 3.93335260 17163 1329091200 2012.02.13 00:00 216.00000000 212.30000000 210.00000000 217.60000000 218.59931846 3.99857280 21428 1329177600 2012.02.14 00:00 212.15000000 204.20000000 203.25000000 213.30000000 217.22795480 4.88789326 11798 1329264000 2012.02.15 00:00 204.50000000 200.40000000 198.30000000 205.90000000 215.62529244 5.96835986 7999 1329350400 2012.02.16 00:00 201.15000000 199.30000000 195.90000000 202.25000000 214.07050268 6.63235114 6914 1329436800 2012.02.17 00:00 200.20000000 200.05000000 198.50000000 201.00000000 212.73521671 6.98809007 5081 1329782400 2012.02.21 00:00 199.75000000 204.65000000 199.00000000 205.00000000 211.96519607 7.15235910 788 1329868800 2012.02.22 00:00 204.00000000 200.75000000 200.35000000 205.10000000 210.89708216 7.45118665 654 1329955200 2012.02.23 00:00 200.85000000 202.00000000 200.85000000 205.35000000 210.04974100 7.69124358 209 1330041600 2012.02.24 00:00 202.00000000 203.25000000 202.00000000 203.90000000 209.40214662 7.61477762 240 1330300800 2012.02.27 00:00 202.80000000 204.45000000 201.50000000 204.50000000 208.93051361 7.53838106 63 1330387200 2012.02.28 00:00 204.45000000 206.15000000 202.35000000 206.25000000 208.66570279 7.39093370 86 1330473600 2012.02.29 00:00 205.80000000 203.15000000 201.55000000 205.80000000 208.14039776 7.38915891 46 1330646400 2012.03.02 00:00 202.85000000 201.65000000 200.90000000 202.85000000 207.52226464 7.44611208 28 1331078400 2012.03.07 00:00 193.30000000 188.40000000 186.40000000 194.15000000 205.70109658 8.45397964 36 1331164800 2012.03.08 00:00 189.70000000 189.35000000 186.70000000 191.70000000 204.14384929 9.03125003 38 1331510400 2012.03.12 00:00 184.35000000 182.60000000 181.80000000 184.35000000 202.09205412 9.82922275 9 1331683200 2012.03.14 00:00 182.75000000 182.75000000 182.75000000 182.75000000 200.24995372 9.99968859 1 1331856000 2012.03.16 00:00 181.35000000 181.35000000 181.35000000 181.35000000 198.44995813 10.01205507 13 1332201600 2012.03.20 00:00 182.75000000 183.10000000 182.75000000 185.10000000 196.98805736 9.90941741 5 1332288000 2012.03.21 00:00 183.50000000 184.70000000 182.50000000 188.45000000 195.81776618 9.47310585 13804 1332374400 2012.03.22 00:00 184.15000000 176.95000000 174.45000000 185.30000000 194.02083607 9.70064064 21136 1332460800 2012.03.23 00:00 176.25000000 178.75000000 175.25000000 179.25000000 192.56647073 10.08598906 12480 1332720000 2012.03.26 00:00 178.25000000 178.80000000 177.70000000 180.40000000 191.25537828 10.48624346 11379 1332806400 2012.03.27 00:00 178.80000000 187.35000000 178.80000000 187.65000000 190.88343749 10.40133612 23143 1332892800 2012.03.28 00:00 186.90000000 182.00000000 181.25000000 187.85000000 190.03739582 10.44160867 15117 1332979200 2012.03.29 00:00 181.50000000 176.45000000 175.90000000 183.25000000 188.74335813 10.41040371 15739 1333065600 2012.03.30 00:00 177.15000000 182.45000000 177.10000000 184.05000000 188.14399069 10.17619835 17282 1333324800 2012.04.02 00:00 182.50000000 186.20000000 180.30000000 186.90000000 187.95884872 9.70168548 16442 1333411200 2012.04.03 00:00 185.90000000 185.35000000 182.35000000 185.90000000 187.71038693 9.07776124 13344 1333497600 2012.04.04 00:00 184.00000000 184.75000000 178.70000000 190.45000000 187.42844532 8.24691948 27205 1333584000 2012.04.05 00:00 184.00000000 183.00000000 180.95000000 185.00000000 187.00668862 7.03980832 15927 1333929600 2012.04.09 00:00 182.85000000 178.05000000 177.55000000 183.60000000 186.15367066 5.96875194 12943 1334016000 2012.04.10 00:00 178.50000000 178.15000000 177.75000000 182.35000000 185.39141631 4.67666735 20838 1334102400 2012.04.11 00:00 178.10000000 180.65000000 177.90000000 182.95000000 184.93985285 4.45060673 23905 1334188800 2012.04.12 00:00 181.05000000 182.90000000 178.90000000 183.30000000 184.74558115 4.22694699 24314 1334275200 2012.04.13 00:00 182.05000000 179.20000000 178.15000000 186.40000000 184.21743057 4.02223495 24867 1334534400 2012.04.16 00:00 179.30000000 174.70000000 172.65000000 180.00000000 183.31100861 4.00353551 15228 1334620800 2012.04.17 00:00 175.55000000 173.05000000 172.45000000 177.30000000 182.33376969 4.14746515 10233 1334707200 2012.04.18 00:00 173.05000000 172.65000000 171.90000000 174.00000000 181.41150591 4.35537947 7937 1334793600 2012.04.19 00:00 172.05000000 173.65000000 172.05000000 175.00000000 180.67231487 4.41977693 5900 1334880000 2012.04.20 00:00 173.55000000 177.70000000 173.55000000 178.40000000 180.38923727 4.34326896 401 1335139200 2012.04.23 00:00 177.50000000 177.70000000 176.10000000 178.40000000 180.13311943 4.33854624 115 1335225600 2012.04.24 00:00 178.45000000 182.50000000 178.45000000 183.00000000 180.35853663 4.37721335 113 1335312000 2012.04.25 00:00 184.15000000 175.95000000 174.90000000 184.25000000 179.93867600 4.12543586 87 1335484800 2012.04.27 00:00 174.70000000 175.00000000 174.70000000 176.00000000 179.46832590 4.16735678 112 1335744000 2012.04.30 00:00 175.40000000 177.95000000 174.75000000 178.60000000 179.32372344 4.11515428 28 1336089600 2012.05.04 00:00 175.40000000 173.50000000 173.40000000 175.45000000 178.76908311 4.20472283 23 1336348800 2012.05.07 00:00 173.80000000 174.15000000 173.50000000 174.35000000 178.32917043 3.94038371 12 1336435200 2012.05.08 00:00 173.75000000 175.15000000 173.50000000 175.20000000 178.02639229 3.62871053 46 1336521600 2012.05.09 00:00 176.80000000 175.15000000 172.90000000 176.80000000 177.75245017 3.29455953 19 1336608000 2012.05.10 00:00 178.50000000 178.50000000 178.50000000 178.50000000 177.82364539 3.10550056 16 1337040000 2012.05.15 00:00 177.05000000 177.05000000 177.05000000 177.05000000 177.74996488 3.08553976 1 1337212800 2012.05.17 00:00 177.90000000 178.65000000 177.10000000 179.00000000 177.83568251 3.11855821 21 1337299200 2012.05.18 00:00 177.70000000 177.70000000 177.70000000 177.70000000 177.82276037 3.04951998 1 1337558400 2012.05.21 00:00 179.00000000 175.15000000 174.30000000 181.35000000 177.56821176 2.76282757 12379 1337644800 2012.05.22 00:00 176.00000000 174.50000000 172.85000000 177.00000000 177.27600112 2.67392853 16378 1337731200 2012.05.23 00:00 173.50000000 166.90000000 165.10000000 173.50000000 176.28781053 3.14954421 26153 1337817600 2012.05.24 00:00 167.00000000 166.90000000 165.30000000 169.60000000 175.39373334 3.58758785 12904 1337904000 2012.05.25 00:00 166.45000000 167.80000000 165.45000000 168.55000000 174.67052064 3.92979019 11995 1338249600 2012.05.29 00:00 168.45000000 165.40000000 164.75000000 169.45000000 173.78761391 4.52306106 13278 1338336000 2012.05.30 00:00 165.40000000 164.40000000 162.30000000 166.40000000 172.89355545 5.02774498 19135 1338422400 2012.05.31 00:00 164.20000000 160.65000000 160.15000000 165.45000000 171.72750255 5.79398494 16365 1338508800 2012.06.01 00:00 160.65000000 157.50000000 156.50000000 161.25000000 170.37250230 6.33922209 14783 1338768000 2012.06.04 00:00 157.90000000 158.45000000 154.65000000 158.95000000 169.23702589 6.96441215 12435 1338854400 2012.06.05 00:00 158.00000000 156.20000000 155.90000000 159.35000000 167.99540438 7.67996008 11782 1338940800 2012.06.06 00:00 156.45000000 155.90000000 155.50000000 158.90000000 166.84346111 8.05837443 12006 1339027200 2012.06.07 00:00 156.20000000 156.65000000 154.25000000 158.10000000 165.87265529 8.44820930 14638 1339113600 2012.06.08 00:00 156.65000000 155.60000000 154.60000000 157.70000000 164.89430716 8.76338024 12848 1339372800 2012.06.11 00:00 155.70000000 155.10000000 153.70000000 157.90000000 163.96151601 8.92492369 21074 1339459200 2012.06.12 00:00 154.50000000 154.20000000 153.30000000 155.50000000 163.03184781 9.01399921 20332 1339545600 2012.06.13 00:00 154.55000000 152.50000000 151.85000000 155.15000000 162.02881469 8.80354415 17284 1339632000 2012.06.14 00:00 152.30000000 149.20000000 148.85000000 152.30000000 160.80702281 8.77577650 12237 1339718400 2012.06.15 00:00 149.50000000 150.05000000 149.25000000 151.20000000 159.78254445 8.27061861 7544 1339977600 2012.06.18 00:00 150.70000000 149.55000000 148.20000000 150.90000000 158.80801641 7.63144855 7611 1340064000 2012.06.19 00:00 149.70000000 156.60000000 148.55000000 156.70000000 158.59772913 6.71785648 8445 1340150400 2012.06.20 00:00 156.00000000 150.75000000 150.00000000 159.15000000 157.85032636 5.87409302 10378 1340236800 2012.06.21 00:00 150.75000000 157.75000000 150.00000000 158.15000000 157.84077147 5.51321893 1090 1340323200 2012.06.22 00:00 158.15000000 155.15000000 152.50000000 158.15000000 157.58450752 5.10070848 416 1340582400 2012.06.25 00:00 154.70000000 158.70000000 153.75000000 159.00000000 157.69074490 4.60504028 277 1340755200 2012.06.27 00:00 164.95000000 164.50000000 163.40000000 168.10000000 158.33924538 4.81720081 129 1340841600 2012.06.28 00:00 163.20000000 163.00000000 161.00000000 163.35000000 158.78312677 4.98170854 59 1341446400 2012.07.05 00:00 180.00000000 179.25000000 178.25000000 184.80000000 160.73235280 7.54993095 30 1342051200 2012.07.12 00:00 181.75000000 181.15000000 179.05000000 182.15000000 162.67689062 9.57507225 12 1342396800 2012.07.16 00:00 186.80000000 182.55000000 180.60000000 186.80000000 164.56956771 11.27887173 8 1342483200 2012.07.17 00:00 182.15000000 180.75000000 180.70000000 182.15000000 166.11056126 12.32425695 5 1342569600 2012.07.18 00:00 182.00000000 181.40000000 179.90000000 182.00000000 167.56669828 13.16319607 20 1342656000 2012.07.19 00:00 188.20000000 188.20000000 188.20000000 188.20000000 169.53177464 14.46505441 20 1342742400 2012.07.20 00:00 188.90000000 186.95000000 186.10000000 190.85000000 171.19065324 15.26230369 12234 1343001600 2012.07.23 00:00 185.85000000 185.10000000 183.10000000 186.40000000 172.51535293 15.62708758 8795 1343088000 2012.07.24 00:00 184.40000000 175.45000000 173.70000000 185.45000000 172.79484313 15.19164214 20016 1343174400 2012.07.25 00:00 175.45000000 176.30000000 174.00000000 178.45000000 173.12866759 14.61871068 11394 1343260800 2012.07.26 00:00 176.30000000 174.05000000 173.10000000 179.50000000 173.21641354 13.62723053 11893 1343347200 2012.07.27 00:00 174.05000000 173.70000000 173.05000000 176.75000000 173.26246939 12.61274486 8637 1343606400 2012.07.30 00:00 174.35000000 178.35000000 173.15000000 178.90000000 173.74699612 11.54348384 10959 1343692800 2012.07.31 00:00 178.10000000 174.40000000 172.70000000 178.65000000 173.80918696 10.89141011 13617 1343779200 2012.08.01 00:00 174.65000000 174.60000000 170.60000000 175.60000000 173.88450249 9.58955692 15973 1343865600 2012.08.02 00:00 174.95000000 171.65000000 171.25000000 175.35000000 173.67169273 8.93442052 14350 1343952000 2012.08.03 00:00 171.65000000 173.80000000 171.30000000 174.20000000 173.68391247 7.91268476 7824 1344211200 2012.08.06 00:00 173.10000000 175.50000000 173.00000000 177.85000000 173.85687319 7.10078689 10340 1344297600 2012.08.07 00:00 175.50000000 172.65000000 172.40000000 176.20000000 173.74193288 6.85225148 16856 1344384000 2012.08.08 00:00 172.75000000 170.50000000 169.90000000 173.10000000 173.43317737 6.65731887 16959 1344470400 2012.08.09 00:00 170.95000000 166.45000000 166.25000000 171.35000000 172.76811286 7.10533456 20061 1344556800 2012.08.10 00:00 167.00000000 166.25000000 164.20000000 167.45000000 172.14734021 7.35044386 15361 1344816000 2012.08.13 00:00 166.20000000 164.10000000 162.95000000 167.25000000 171.38092685 7.58908260 18861 1344902400 2012.08.14 00:00 164.90000000 163.05000000 162.40000000 165.75000000 170.58750525 7.90245540 11785 1344988800 2012.08.15 00:00 163.25000000 161.90000000 158.80000000 163.55000000 169.76012380 8.13173183 816 1345075200 2012.08.16 00:00 161.80000000 158.85000000 157.80000000 161.80000000 168.72106439 7.82199371 5359 1345161600 2012.08.17 00:00 159.15000000 160.30000000 157.40000000 160.70000000 167.91905825 7.22278615 4838 1345420800 2012.08.20 00:00 160.65000000 161.20000000 160.30000000 163.45000000 167.27914794 6.50343515 7954 1345507200 2012.08.21 00:00 161.75000000 160.65000000 160.55000000 162.50000000 166.64780052 6.60415267 5948 1345593600 2012.08.22 00:00 160.45000000 158.95000000 157.60000000 160.55000000 165.91467666 6.67124445 6689 1345680000 2012.08.23 00:00 159.50000000 160.25000000 158.90000000 161.40000000 165.37518365 6.68175859 773 1345766400 2012.08.24 00:00 160.35000000 162.60000000 160.00000000 163.50000000 165.11088044 6.51067392 155 1346025600 2012.08.27 00:00 165.00000000 167.05000000 165.00000000 167.45000000 165.29555850 5.78204768 115 1346112000 2012.08.28 00:00 166.50000000 167.75000000 165.75000000 168.00000000 165.52931483 5.41845328 79 1346198400 2012.08.29 00:00 167.50000000 166.40000000 166.25000000 168.60000000 165.61223723 5.02957809 69 1346284800 2012.08.30 00:00 165.50000000 163.00000000 162.50000000 167.50000000 165.36345273 4.85821300 28 1346371200 2012.08.31 00:00 163.75000000 164.55000000 162.80000000 165.20000000 165.28598104 4.46809522 19 1346716800 2012.09.04 00:00 164.45000000 164.90000000 164.45000000 165.00000000 165.24922094 3.82972364 14 1346889600 2012.09.06 00:00 161.90000000 157.90000000 157.10000000 161.90000000 164.54929514 3.52590848 14 1347580800 2012.09.14 00:00 180.85000000 180.80000000 180.05000000 182.65000000 166.09698131 5.33302399 22 1347840000 2012.09.17 00:00 181.10000000 175.05000000 174.20000000 182.55000000 166.94964976 6.02302883 30 1347926400 2012.09.18 00:00 172.00000000 177.40000000 172.00000000 177.80000000 167.94492121 6.84965215 9 1348012800 2012.09.19 00:00 178.05000000 174.40000000 172.35000000 179.10000000 168.55969062 7.19955119 11653 1348099200 2012.09.20 00:00 174.20000000 168.60000000 168.30000000 174.50000000 168.56352961 7.09495111 17860 1348185600 2012.09.21 00:00 168.60000000 173.30000000 168.60000000 173.80000000 169.01462203 7.18193869 10350 1348444800 2012.09.24 00:00 171.80000000 172.30000000 167.65000000 172.75000000 169.32751517 6.95668695 11424 1348531200 2012.09.25 00:00 172.45000000 173.65000000 171.55000000 174.85000000 169.73918039 6.84837106 7480 1348617600 2012.09.26 00:00 173.00000000 169.45000000 169.00000000 173.25000000 169.71163940 6.56966944 9732 1348704000 2012.09.27 00:00 169.60000000 174.30000000 169.45000000 174.65000000 170.14862612 6.42213557 10011 1348790400 2012.09.28 00:00 174.25000000 173.50000000 170.25000000 175.20000000 170.46780459 6.01180880 11470 1349049600 2012.10.01 00:00 172.85000000 178.05000000 172.15000000 178.95000000 171.18991844 5.88521633 12798 1349136000 2012.10.02 00:00 178.10000000 183.65000000 177.95000000 184.55000000 172.37659287 6.31316499 21457 1349222400 2012.10.03 00:00 181.50000000 181.05000000 180.50000000 185.45000000 173.20263165 6.59570488 17935 1349308800 2012.10.04 00:00 181.05000000 175.05000000 173.40000000 183.80000000 173.37857149 6.52020722 18968 1349395200 2012.10.05 00:00 175.05000000 168.10000000 167.70000000 176.55000000 172.87585039 6.38673223 17826 1349654400 2012.10.08 00:00 167.80000000 169.10000000 166.35000000 169.40000000 172.51624560 6.05549161 9746 1349740800 2012.10.09 00:00 168.50000000 165.30000000 164.10000000 170.00000000 171.82898411 6.07878949 21034 1349827200 2012.10.10 00:00 166.65000000 163.45000000 163.30000000 166.95000000 171.03098562 6.33406422 14360 1349913600 2012.10.11 00:00 163.30000000 160.75000000 160.30000000 163.70000000 170.05184414 6.42880278 15844 1350000000 2012.10.12 00:00 161.10000000 161.70000000 159.70000000 163.10000000 169.25643041 6.52883900 10778 1350259200 2012.10.15 00:00 161.70000000 160.85000000 159.50000000 162.75000000 168.45581799 6.94477782 10287 1350345600 2012.10.16 00:00 161.50000000 162.80000000 160.35000000 163.45000000 167.91716866 6.94886744 9434 1350432000 2012.10.17 00:00 163.00000000 161.50000000 159.60000000 163.35000000 167.30600974 7.13770565 9481 1350518400 2012.10.18 00:00 161.10000000 158.60000000 157.15000000 161.55000000 166.47686595 7.66056472 13060 1350604800 2012.10.19 00:00 158.65000000 161.65000000 158.15000000 162.85000000 166.01716443 7.73391773 12752 1350864000 2012.10.22 00:00 162.50000000 164.50000000 161.40000000 165.70000000 165.87267258 7.65832234 12469 1350950400 2012.10.23 00:00 164.10000000 160.85000000 160.25000000 164.10000000 165.39432281 7.67290759 8733 1351036800 2012.10.24 00:00 160.85000000 159.80000000 158.70000000 162.30000000 164.86153016 7.86467940 9921 1351123200 2012.10.25 00:00 160.50000000 161.00000000 159.20000000 161.90000000 164.49376539 7.71562581 8354 1351209600 2012.10.26 00:00 161.00000000 157.75000000 156.90000000 161.45000000 163.85150202 7.73352892 11212 1351468800 2012.10.29 00:00 157.75000000 161.65000000 156.30000000 161.80000000 163.64183516 7.10469049 15869 1351555200 2012.10.30 00:00 162.00000000 157.20000000 156.55000000 162.75000000 163.02832705 5.73586033 10037 1351641600 2012.10.31 00:00 157.05000000 154.65000000 154.40000000 158.85000000 162.23039114 4.43454740 17514 1351728000 2012.11.01 00:00 154.65000000 153.45000000 152.80000000 156.40000000 161.39416341 3.78592179 11666 1351814400 2012.11.02 00:00 155.00000000 154.70000000 153.15000000 155.45000000 160.75662404 3.69748602 11980 1352073600 2012.11.05 00:00 154.70000000 150.90000000 150.80000000 154.70000000 159.81789794 3.72246225 14643 1352160000 2012.11.06 00:00 151.00000000 150.60000000 150.35000000 152.50000000 158.94000290 3.97395585 10694 1352246400 2012.11.07 00:00 151.00000000 151.20000000 150.70000000 154.00000000 158.20285976 4.16868176 16886 1352332800 2012.11.08 00:00 151.50000000 151.40000000 149.90000000 153.20000000 157.55496836 4.39474605 26349 1352419200 2012.11.09 00:00 151.95000000 149.90000000 149.60000000 152.35000000 156.82592375 4.63334062 18381 1352678400 2012.11.12 00:00 151.15000000 153.05000000 151.15000000 154.40000000 156.46631197 4.63929917 26513 1352764800 2012.11.13 00:00 153.00000000 146.00000000 145.75000000 153.00000000 155.46952035 5.00932635 18123 1352851200 2012.11.14 00:00 146.50000000 147.70000000 146.50000000 148.70000000 154.72956603 5.16048872 10901 1352937600 2012.11.15 00:00 148.25000000 149.00000000 144.50000000 149.35000000 154.18389308 5.28672800 8556 1353024000 2012.11.16 00:00 148.60000000 147.30000000 146.50000000 149.00000000 153.52828421 5.28118471 5879 1353283200 2012.11.19 00:00 147.55000000 151.40000000 147.55000000 151.80000000 153.32559048 4.70297227 11016 1353369600 2012.11.20 00:00 150.65000000 143.75000000 143.20000000 151.00000000 152.41362948 4.83905350 12735 1353456000 2012.11.21 00:00 144.00000000 144.80000000 142.90000000 145.85000000 151.68852191 4.82952216 774 1353628800 2012.11.23 00:00 144.90000000 142.15000000 142.00000000 144.90000000 150.78009125 4.79383438 136 1353888000 2012.11.26 00:00 142.45000000 139.90000000 132.25000000 142.45000000 149.74389209 5.09904587 238 1353974400 2012.11.27 00:00 137.15000000 139.80000000 137.10000000 142.00000000 148.79685474 4.82032481 66 1354060800 2012.11.28 00:00 138.25000000 144.65000000 137.35000000 144.70000000 148.40191620 4.50999772 46 1354147200 2012.11.29 00:00 146.65000000 146.15000000 144.50000000 148.15000000 148.18744799 4.29745568 11 1354233600 2012.11.30 00:00 146.65000000 142.10000000 141.35000000 146.65000000 147.60769104 4.27427803 18 1354492800 2012.12.03 00:00 140.10000000 141.70000000 140.10000000 142.00000000 147.04505379 4.09434550 19 1354665600 2012.12.05 00:00 140.20000000 139.60000000 139.25000000 140.20000000 146.33600105 4.23854710 6 1354752000 2012.12.06 00:00 140.45000000 140.45000000 140.45000000 140.45000000 145.77542952 4.27522228 1 1354838400 2012.12.07 00:00 140.50000000 142.10000000 140.10000000 142.25000000 145.42538862 4.14280615 9 1355184000 2012.12.11 00:00 141.15000000 141.15000000 141.15000000 141.15000000 145.01820875 3.97644188 1 1355356800 2012.12.13 00:00 135.25000000 135.25000000 135.25000000 135.25000000 144.08790315 4.26336810 1 1355702400 2012.12.17 00:00 137.95000000 137.95000000 137.95000000 138.25000000 143.50334095 3.90939679 2 1355788800 2012.12.18 00:00 133.50000000 133.50000000 133.50000000 133.50000000 142.55064181 4.35993566 3 1355875200 2012.12.19 00:00 143.55000000 144.90000000 142.70000000 145.85000000 142.77439021 4.25272191 8083 1355961600 2012.12.20 00:00 145.00000000 142.95000000 141.80000000 146.25000000 142.79111495 4.02155008 11887 1356048000 2012.12.21 00:00 143.25000000 146.60000000 141.85000000 146.85000000 143.15386591 4.06896214 9527 1356307200 2012.12.24 00:00 146.60000000 147.00000000 145.10000000 147.95000000 143.52016439 3.87371697 3768 1356480000 2012.12.26 00:00 147.05000000 148.30000000 145.85000000 148.95000000 143.97538683 4.20608065 4857 1356566400 2012.12.27 00:00 148.00000000 147.90000000 146.80000000 148.75000000 144.34915951 4.45986491 5672 1356652800 2012.12.28 00:00 147.05000000 146.85000000 145.60000000 149.25000000 144.58733480 4.57465264 6426 1356912000 2012.12.31 00:00 146.10000000 143.80000000 141.25000000 146.25000000 144.51235053 4.42410669 10468 1357084800 2013.01.02 00:00 145.00000000 149.40000000 144.95000000 150.00000000 144.97784096 4.60157054 15615 1357171200 2013.01.03 00:00 148.60000000 146.50000000 145.45000000 151.95000000 145.12280849 4.67110537 19811 1357257600 2013.01.04 00:00 145.40000000 147.35000000 142.60000000 147.85000000 145.33492196 4.77980672 13699 1357516800 2013.01.07 00:00 147.35000000 150.40000000 146.60000000 151.00000000 145.81731035 5.04311253 15160 1357603200 2013.01.08 00:00 149.30000000 148.15000000 145.65000000 150.45000000 146.03947127 5.07070492 19711 1357689600 2013.01.09 00:00 146.60000000 147.90000000 145.95000000 149.15000000 146.21666448 4.94136654 16515 1357776000 2013.01.10 00:00 148.20000000 149.65000000 147.70000000 149.90000000 146.54364881 4.93202062 15082 1357862400 2013.01.11 00:00 149.20000000 153.35000000 148.85000000 153.50000000 147.19187274 5.24419905 24642 1358121600 2013.01.14 00:00 152.95000000 153.30000000 152.50000000 155.90000000 147.77359914 5.40451608 22542 1358208000 2013.01.15 00:00 152.70000000 152.50000000 151.25000000 156.50000000 148.22373256 4.84371237 20153 1358294400 2013.01.16 00:00 152.00000000 153.00000000 150.80000000 154.75000000 148.67861517 4.47659924 13086 1358380800 2013.01.17 00:00 152.70000000 155.50000000 152.40000000 156.50000000 149.32827087 3.34017950 17346 1358467200 2013.01.18 00:00 155.45000000 156.30000000 154.55000000 157.90000000 149.99224507 3.61088578 16068 1358812800 2013.01.22 00:00 154.80000000 148.60000000 148.20000000 156.45000000 149.85965030 3.25176191 27678 1358899200 2013.01.23 00:00 148.85000000 150.40000000 148.35000000 151.80000000 149.91111218 3.17258636 14696 1358985600 2013.01.24 00:00 150.65000000 146.55000000 146.10000000 151.30000000 149.59100626 3.19814924 20404 1359072000 2013.01.25 00:00 147.20000000 148.30000000 146.40000000 148.50000000 149.46805328 3.20795577 8709 1359331200 2013.01.28 00:00 148.10000000 149.00000000 146.95000000 149.80000000 149.42347678 3.19595707 14455 1359417600 2013.01.29 00:00 149.05000000 149.80000000 148.25000000 150.50000000 149.45933613 3.13861846 12700 1359504000 2013.01.30 00:00 149.90000000 147.70000000 147.15000000 150.80000000 149.29178031 2.94528442 20434 1359590400 2013.01.31 00:00 148.05000000 146.95000000 146.55000000 148.60000000 149.06875361 3.05625905 14703 1359676800 2013.02.01 00:00 146.95000000 147.95000000 146.90000000 149.80000000 148.96220565 3.05145992 15124 1359936000 2013.02.04 00:00 147.50000000 144.35000000 143.95000000 148.05000000 148.52294797 3.36665426 20759 1360022400 2013.02.05 00:00 144.55000000 144.05000000 143.75000000 145.70000000 148.09695292 3.64870479 21304 1360108800 2013.02.06 00:00 144.20000000 142.10000000 141.80000000 144.45000000 147.52581455 4.10887846 20829 1360195200 2013.02.07 00:00 142.10000000 140.30000000 139.65000000 143.30000000 146.83764174 4.68668174 29447 1360281600 2013.02.08 00:00 139.90000000 141.05000000 139.40000000 142.05000000 146.28643776 5.04367493 21729 1360540800 2013.02.11 00:00 141.75000000 140.15000000 139.70000000 141.90000000 145.70201512 5.20053293 26103 1360627200 2013.02.12 00:00 140.05000000 140.65000000 138.55000000 142.15000000 145.22087082 5.21209630 22766 1360713600 2013.02.13 00:00 140.50000000 138.75000000 138.30000000 141.65000000 144.60459741 5.35313080 18180 1360800000 2013.02.14 00:00 138.85000000 138.00000000 137.45000000 139.25000000 143.97558813 5.40746726 12215 1360886400 2013.02.15 00:00 137.80000000 136.95000000 136.45000000 138.20000000 143.30648450 5.17166380 18938 1361232000 2013.02.19 00:00 137.20000000 136.50000000 135.90000000 139.40000000 142.65824788 4.67087956 20581 1361318400 2013.02.20 00:00 136.60000000 141.00000000 136.55000000 141.70000000 142.50031951 4.52637770 1437 1361491200 2013.02.22 00:00 142.20000000 143.10000000 142.20000000 143.95000000 142.55743194 4.16097804 496 1361750400 2013.02.25 00:00 143.60000000 142.60000000 140.60000000 144.05000000 142.56148604 4.06368441 159 1361836800 2013.02.26 00:00 142.00000000 142.90000000 141.00000000 143.55000000 142.59372547 3.85555770 101 1361923200 2013.02.27 00:00 141.85000000 142.40000000 141.65000000 143.40000000 142.57527542 3.57868581 152 1362009600 2013.02.28 00:00 143.30000000 142.65000000 141.50000000 143.65000000 142.58239205 3.19462151 68 1362096000 2013.03.01 00:00 143.55000000 142.90000000 142.00000000 143.60000000 142.61264042 2.99190897 78 1362355200 2013.03.04 00:00 146.00000000 145.95000000 145.70000000 146.00000000 142.93048419 3.03964255 4 1362441600 2013.03.05 00:00 146.00000000 140.50000000 140.10000000 146.90000000 142.69900951 2.75561913 21 1363651200 2013.03.19 00:00 134.50000000 133.10000000 132.55000000 135.45000000 141.78481813 3.06451619 11330 1363737600 2013.03.20 00:00 133.20000000 133.60000000 132.05000000 134.25000000 141.00531164 3.27273448 13551 1363824000 2013.03.21 00:00 133.20000000 133.75000000 132.35000000 134.45000000 140.31432958 3.48566902 12819 1363910400 2013.03.22 00:00 133.70000000 135.30000000 133.20000000 136.30000000 139.83677438 3.59767947 17517 1364169600 2013.03.25 00:00 135.95000000 135.60000000 134.65000000 136.60000000 139.43327206 3.67572740 11868 1364256000 2013.03.26 00:00 135.60000000 137.60000000 135.30000000 138.80000000 139.25867472 3.68766406 17022 1364342400 2013.03.27 00:00 136.80000000 136.60000000 134.85000000 138.15000000 139.00546760 3.71245089 13654 1364428800 2013.03.28 00:00 136.60000000 137.15000000 135.85000000 137.75000000 138.82875640 3.73467124 10315 1364774400 2013.04.01 00:00 137.15000000 138.40000000 135.50000000 141.35000000 138.78792246 3.73260641 15514 1364860800 2013.04.02 00:00 137.80000000 136.15000000 135.65000000 138.15000000 138.53669175 3.77154281 23229 1364947200 2013.04.03 00:00 135.95000000 139.45000000 135.50000000 139.65000000 138.62367349 3.73894564 24292 1365033600 2013.04.04 00:00 139.30000000 139.50000000 137.45000000 139.80000000 138.70713316 3.69953938 19536 1365120000 2013.04.05 00:00 139.25000000 140.15000000 137.95000000 140.70000000 138.84454905 3.57990864 24729 1365379200 2013.04.08 00:00 139.80000000 135.90000000 135.00000000 140.90000000 138.56411580 3.52375809 33418 1365465600 2013.04.09 00:00 136.20000000 135.40000000 134.70000000 136.85000000 138.26277144 3.43366505 35417 1365552000 2013.04.10 00:00 135.40000000 136.05000000 135.25000000 137.80000000 138.05203130 3.31995191 22609 1365638400 2013.04.11 00:00 135.70000000 136.80000000 135.70000000 137.30000000 137.93279023 3.15026574 23466 1365724800 2013.04.12 00:00 136.60000000 135.25000000 134.90000000 137.80000000 137.67728640 2.94876480 25011 1365984000 2013.04.15 00:00 134.95000000 134.45000000 131.75000000 135.35000000 137.36992579 2.27736165 19733 1366070400 2013.04.16 00:00 134.50000000 135.85000000 134.45000000 136.00000000 137.22517095 2.12695567 12949 1366156800 2013.04.17 00:00 135.85000000 136.10000000 135.40000000 138.10000000 137.11801181 1.89268981 9470 1366243200 2013.04.18 00:00 136.30000000 138.90000000 136.20000000 139.30000000 137.28772497 1.81300173 10282 1366329600 2013.04.19 00:00 138.90000000 141.65000000 138.90000000 142.45000000 137.70317974 1.98264250 6182 1366588800 2013.04.22 00:00 141.65000000 142.50000000 141.00000000 143.50000000 138.16001976 2.28299193 957 1366675200 2013.04.23 00:00 142.45000000 137.55000000 136.60000000 142.45000000 138.10192264 2.19949806 643 1366761600 2013.04.24 00:00 138.15000000 138.40000000 137.15000000 139.30000000 138.13031096 2.20417184 189 1366848000 2013.04.25 00:00 138.95000000 137.20000000 136.35000000 139.55000000 138.04170992 2.16922126 164 1366934400 2013.04.26 00:00 137.55000000 133.90000000 133.30000000 137.55000000 137.64726135 2.28778007 74 1367193600 2013.04.29 00:00 133.65000000 133.60000000 132.80000000 134.45000000 137.26180789 2.42018793 48 1367280000 2013.04.30 00:00 134.20000000 134.95000000 133.50000000 134.95000000 137.04163571 2.46456444 150 1367366400 2013.05.01 00:00 136.00000000 134.50000000 132.75000000 136.00000000 136.79957517 2.47216719 70 1367452800 2013.05.02 00:00 135.35000000 138.95000000 135.35000000 139.20000000 137.00437753 2.44499443 94 1367798400 2013.05.06 00:00 141.35000000 141.35000000 141.35000000 141.35000000 137.41824634 2.57554334 1 1368403200 2013.05.13 00:00 142.95000000 144.55000000 141.50000000 144.75000000 138.09746097 3.09098308 23 1368576000 2013.05.15 00:00 138.10000000 138.00000000 138.00000000 138.10000000 138.08817898 3.02990026 2 1369094400 2013.05.21 00:00 135.70000000 132.70000000 132.25000000 135.85000000 137.57501907 3.15240120 17188 1369180800 2013.05.22 00:00 133.30000000 128.45000000 128.25000000 133.70000000 136.70596964 3.70437852 25577 1369267200 2013.05.23 00:00 128.80000000 130.05000000 128.05000000 131.80000000 136.07206777 4.02497597 20814 1369353600 2013.05.24 00:00 130.65000000 127.25000000 126.80000000 130.75000000 135.23187084 4.59160920 16739 1369699200 2013.05.28 00:00 127.55000000 126.45000000 125.80000000 128.20000000 134.39550219 5.16268476 21540 1369785600 2013.05.29 00:00 126.55000000 127.60000000 126.00000000 128.00000000 133.74831150 5.52887053 17055 1369872000 2013.05.30 00:00 128.00000000 125.85000000 125.20000000 128.55000000 132.99609136 5.87088123 17757 1369958400 2013.05.31 00:00 125.95000000 127.05000000 125.05000000 127.85000000 132.42979694 5.83064147 13948 1370217600 2013.06.03 00:00 127.05000000 129.00000000 125.50000000 129.40000000 132.10314962 5.49849076 17934 1370304000 2013.06.04 00:00 129.00000000 127.65000000 127.10000000 129.10000000 131.67904013 5.52937295 15747 1370390400 2013.06.05 00:00 127.80000000 127.45000000 125.90000000 129.50000000 131.27627440 5.46737600 15493 1370476800 2013.06.06 00:00 127.40000000 129.45000000 127.05000000 129.90000000 131.10234351 5.34459588 24536 1370563200 2013.06.07 00:00 129.70000000 126.95000000 126.30000000 129.75000000 130.70688222 5.43852434 24412 1370822400 2013.06.10 00:00 126.50000000 128.75000000 125.90000000 129.00000000 130.52051248 5.44279589 24001 1370908800 2013.06.11 00:00 128.75000000 127.70000000 126.00000000 129.00000000 130.25189225 5.41871497 29124 1370995200 2013.06.12 00:00 127.70000000 122.75000000 121.10000000 128.40000000 129.53742632 5.65619974 34570 1371081600 2013.06.13 00:00 122.70000000 123.70000000 121.35000000 124.10000000 128.98148096 5.44831278 24452 1371168000 2013.06.14 00:00 124.15000000 122.25000000 121.85000000 124.70000000 128.34038753 4.93205704 16238 1371427200 2013.06.17 00:00 122.25000000 122.35000000 121.90000000 124.60000000 127.76987443 3.52537938 10475 1371513600 2013.06.18 00:00 122.40000000 122.00000000 120.90000000 123.25000000 127.22036258 2.83957329 10303 1371600000 2013.06.19 00:00 122.90000000 122.75000000 121.90000000 123.40000000 126.79461377 2.63348088 11273 1371686400 2013.06.20 00:00 122.10000000 117.65000000 116.90000000 122.10000000 125.92369817 3.14449924 2238 1371772800 2013.06.21 00:00 119.20000000 118.70000000 118.65000000 121.10000000 125.23572691 3.32791636 119 1372032000 2013.06.24 00:00 118.85000000 119.45000000 118.65000000 120.40000000 124.68470530 3.51308670 72 1372118400 2013.06.25 00:00 120.20000000 120.25000000 118.70000000 120.45000000 124.26235242 3.62795963 63 1372204800 2013.06.26 00:00 120.10000000 118.15000000 117.95000000 120.65000000 123.68022362 3.80760230 348 1372377600 2013.06.28 00:00 122.30000000 120.00000000 118.50000000 122.35000000 123.32972613 3.88282793 40 1372636800 2013.07.01 00:00 120.60000000 121.20000000 119.80000000 121.85000000 123.12689507 3.83194570 21 1372723200 2013.07.02 00:00 121.25000000 124.10000000 121.25000000 124.35000000 123.21957173 3.60672648 43 1373241600 2013.07.08 00:00 120.50000000 123.25000000 120.50000000 123.60000000 123.22246966 3.46824188 12 1373328000 2013.07.09 00:00 124.00000000 122.05000000 120.00000000 124.00000000 123.11080588 3.33068774 36 1373500800 2013.07.11 00:00 123.15000000 123.15000000 123.15000000 123.15000000 123.11453866 3.01495046 40 1373932800 2013.07.16 00:00 124.90000000 125.60000000 124.90000000 126.10000000 123.35124926 3.01821967 3 1374192000 2013.07.19 00:00 122.60000000 122.60000000 122.60000000 122.60000000 123.27970171 2.73675009 1 1374451200 2013.07.22 00:00 123.15000000 125.30000000 122.60000000 125.70000000 123.47211107 2.70172474 16391 1374537600 2013.07.23 00:00 125.40000000 126.10000000 123.25000000 126.50000000 123.72238621 2.89879649 17019 1374624000 2013.07.24 00:00 126.10000000 121.25000000 120.85000000 126.40000000 123.48692085 2.81236359 16915 1374710400 2013.07.25 00:00 121.80000000 124.80000000 120.85000000 125.15000000 123.61197601 2.88060382 12364 1374796800 2013.07.26 00:00 124.60000000 122.25000000 122.10000000 125.90000000 123.48226401 2.81379117 15013 1375056000 2013.07.29 00:00 122.25000000 121.15000000 119.80000000 123.35000000 123.26014363 2.73218604 12494 1375142400 2013.07.30 00:00 121.10000000 120.30000000 120.00000000 122.45000000 122.97822519 2.68007375 14652 1375228800 2013.07.31 00:00 120.50000000 118.60000000 117.40000000 120.75000000 122.56125136 2.45088700 18032 1375315200 2013.08.01 00:00 118.75000000 115.60000000 115.35000000 119.45000000 121.89827504 2.65671533 19120 1375401600 2013.08.02 00:00 116.00000000 118.25000000 115.80000000 118.50000000 121.55082027 2.72123753 16502 1375660800 2013.08.05 00:00 118.00000000 119.65000000 117.90000000 121.20000000 121.36978977 2.75248981 16295 1375747200 2013.08.06 00:00 119.00000000 117.90000000 117.10000000 119.45000000 121.03933360 2.82090768 19779 1375833600 2013.08.07 00:00 118.30000000 121.05000000 117.85000000 121.50000000 121.04034945 2.81107784 21873 1375920000 2013.08.08 00:00 120.65000000 122.05000000 120.40000000 123.60000000 121.13650665 2.79725296 21016 1376006400 2013.08.09 00:00 121.95000000 122.90000000 121.45000000 124.30000000 121.30445839 2.71722144 24460 1376265600 2013.08.12 00:00 122.90000000 123.45000000 122.10000000 124.60000000 121.50879569 2.70264853 19539 1376352000 2013.08.13 00:00 123.50000000 120.60000000 119.35000000 124.25000000 121.42224372 2.71274748 29108 1376438400 2013.08.14 00:00 121.05000000 122.65000000 120.75000000 124.50000000 121.53917289 2.69381311 21283 1376524800 2013.08.15 00:00 122.75000000 121.85000000 119.55000000 122.75000000 121.56877547 2.53873431 12582 1376611200 2013.08.16 00:00 121.70000000 120.50000000 120.00000000 122.20000000 121.46698733 2.53116476 5974 1376870400 2013.08.19 00:00 120.45000000 119.25000000 118.85000000 120.90000000 121.25584568 2.40176900 9051 1376956800 2013.08.20 00:00 119.00000000 114.95000000 114.75000000 119.00000000 120.65528895 2.44461522 12300 1377043200 2013.08.21 00:00 115.10000000 113.50000000 113.25000000 115.70000000 119.97383286 2.85916607 12417 1377129600 2013.08.22 00:00 113.40000000 113.20000000 112.80000000 114.50000000 119.32870592 3.01441891 265 1377216000 2013.08.23 00:00 113.00000000 113.05000000 113.00000000 114.30000000 118.73073393 3.25921711 570 1377561600 2013.08.27 00:00 113.80000000 113.15000000 112.90000000 113.80000000 118.19923546 3.47196222 31 1377648000 2013.08.28 00:00 114.15000000 114.60000000 113.60000000 114.85000000 117.85645113 3.56284672 23 1377734400 2013.08.29 00:00 114.25000000 113.15000000 112.75000000 114.25000000 117.40821769 3.76319519 128 1377820800 2013.08.30 00:00 113.50000000 112.10000000 112.00000000 113.50000000 116.90267315 4.01867072 9 1378252800 2013.09.04 00:00 112.55000000 112.55000000 112.55000000 112.55000000 116.48813285 4.21430507 1 1378339200 2013.09.05 00:00 113.55000000 112.55000000 111.55000000 113.55000000 116.11307258 4.32990808 5 1378425600 2013.09.06 00:00 113.95000000 113.95000000 113.95000000 113.95000000 115.90706566 4.38769741 6 1379289600 2013.09.16 00:00 114.80000000 114.80000000 114.80000000 114.80000000 115.80163084 4.26350052 4 1379548800 2013.09.19 00:00 116.00000000 115.80000000 115.30000000 116.70000000 115.80147552 4.02809203 11273 1379635200 2013.09.20 00:00 115.60000000 114.65000000 114.20000000 115.90000000 115.69181119 3.71903563 7351 1379894400 2013.09.23 00:00 114.65000000 117.05000000 114.65000000 117.45000000 115.82116250 3.30603871 11660 1379980800 2013.09.24 00:00 117.05000000 117.85000000 117.00000000 118.40000000 116.01438512 3.18324720 9011 1380067200 2013.09.25 00:00 117.50000000 117.25000000 117.05000000 119.20000000 116.13206273 2.86229889 13324 1380153600 2013.09.26 00:00 117.20000000 115.65000000 114.80000000 117.45000000 116.08615199 2.54277958 12348 1380240000 2013.09.27 00:00 115.80000000 113.70000000 113.50000000 115.90000000 115.85889942 2.27366121 10421 1380499200 2013.09.30 00:00 113.65000000 113.70000000 113.50000000 114.80000000 115.65328995 2.06240125 9718 1380585600 2013.10.01 00:00 113.90000000 114.10000000 113.20000000 114.70000000 115.50535758 1.99400962 10135 1380672000 2013.10.02 00:00 114.50000000 114.45000000 114.10000000 115.50000000 115.40484733 1.90040982 8327 1380758400 2013.10.03 00:00 114.45000000 115.35000000 114.20000000 116.20000000 115.39962378 1.83273764 10385 1380844800 2013.10.04 00:00 115.15000000 114.40000000 113.90000000 116.00000000 115.30442151 1.72575788 6885 1381104000 2013.10.07 00:00 114.40000000 114.50000000 113.50000000 114.75000000 115.22780994 1.63633834 5977 1381190400 2013.10.08 00:00 114.40000000 115.05000000 113.85000000 115.35000000 115.21087566 1.62465890 6838 1381276800 2013.10.09 00:00 114.75000000 115.25000000 114.45000000 115.80000000 115.21460179 1.55910002 8035 1381363200 2013.10.10 00:00 115.15000000 114.40000000 114.15000000 117.95000000 115.13702066 1.38866154 22633 1381449600 2013.10.11 00:00 114.35000000 116.70000000 114.25000000 116.95000000 115.28587584 1.32729962 10739 1381708800 2013.10.14 00:00 116.70000000 117.00000000 116.15000000 117.50000000 115.44912576 1.25018140 5812 1381795200 2013.10.15 00:00 117.00000000 116.45000000 115.10000000 117.65000000 115.54444712 1.23214062 11788 1381881600 2013.10.16 00:00 116.50000000 115.85000000 115.65000000 117.50000000 115.57354739 1.22516764 10839 1381968000 2013.10.17 00:00 116.05000000 114.70000000 114.25000000 116.35000000 115.49035240 1.23088862 9211 1382054400 2013.10.18 00:00 114.40000000 114.65000000 114.05000000 115.10000000 115.41031884 1.22777436 8281 1382313600 2013.10.21 00:00 114.40000000 112.70000000 112.30000000 114.70000000 115.15219323 1.30023124 16114 1382400000 2013.10.22 00:00 113.35000000 111.95000000 111.85000000 113.35000000 114.84722245 1.33134515 8812 1382486400 2013.10.23 00:00 111.85000000 110.55000000 110.50000000 112.50000000 114.43796317 1.52820896 11267 1382572800 2013.10.24 00:00 110.50000000 110.30000000 109.50000000 111.85000000 114.04387144 1.77618232 15490 1382659200 2013.10.25 00:00 110.30000000 109.10000000 108.80000000 111.45000000 113.57302654 2.14605062 15159 1382918400 2013.10.28 00:00 109.00000000 107.55000000 106.90000000 109.20000000 112.99940496 2.63640720 16301 1383004800 2013.10.29 00:00 106.60000000 106.95000000 106.60000000 107.85000000 112.42327116 3.08297313 10981 1383091200 2013.10.30 00:00 107.05000000 106.85000000 106.65000000 107.80000000 111.89248343 3.42923546 12072 1383177600 2013.10.31 00:00 107.00000000 105.40000000 105.25000000 107.30000000 111.27415167 3.79759523 16834 1383264000 2013.11.01 00:00 105.40000000 105.55000000 104.25000000 106.05000000 110.72899437 4.09134771 13386 1383523200 2013.11.04 00:00 105.60000000 103.70000000 103.35000000 106.20000000 110.05956634 4.47463432 17858 1383609600 2013.11.05 00:00 103.70000000 103.45000000 102.85000000 104.15000000 109.43008383 4.74150501 17575 1383696000 2013.11.06 00:00 103.50000000 101.50000000 101.00000000 103.75000000 108.67483775 5.07583894 17881 1383782400 2013.11.07 00:00 101.50000000 103.95000000 100.95000000 105.20000000 108.22485320 5.13856211 11767 1383868800 2013.11.08 00:00 103.80000000 104.10000000 103.65000000 104.10000000 107.83201004 4.95135065 573 1384128000 2013.11.11 00:00 105.75000000 104.97000000 104.65000000 108.25000000 107.55943765 4.60079014 6747 1384214400 2013.11.12 00:00 105.13000000 107.27000000 105.13000000 107.55000000 107.53187216 4.15298314 4501 1384300800 2013.11.13 00:00 107.40000000 104.35000000 104.13000000 107.83000000 107.22883672 3.78846882 5383 1384387200 2013.11.14 00:00 104.43000000 104.54000000 103.86000000 105.97000000 106.97275703 3.44319229 4972 1384473600 2013.11.15 00:00 104.62000000 107.85000000 104.62000000 108.11000000 107.05630398 3.00191067 6609 1384732800 2013.11.18 00:00 107.87000000 108.09000000 107.02000000 108.79000000 107.15475122 2.75890171 4664 1384819200 2013.11.19 00:00 108.10000000 106.83000000 106.65000000 108.65000000 107.12382253 2.53089563 5038 1384905600 2013.11.20 00:00 106.89000000 108.88000000 106.89000000 109.87000000 107.29107753 2.52128420 5900 1384992000 2013.11.21 00:00 109.18000000 110.82000000 108.56000000 111.32000000 107.62716538 2.72956207 6443 1385078400 2013.11.22 00:00 110.99000000 107.05000000 106.85000000 111.60000000 107.57219725 2.67972314 7533 1385337600 2013.11.25 00:00 107.11000000 108.47000000 105.83000000 108.47000000 107.65770228 2.73724182 4758 1385424000 2013.11.26 00:00 108.44000000 108.73000000 107.37000000 109.49000000 107.75982587 2.80177676 3982 1385510400 2013.11.27 00:00 108.75000000 107.64000000 106.86000000 109.27000000 107.74841388 2.78797940 4299 1385683200 2013.11.29 00:00 107.81000000 110.56000000 107.58000000 111.46000000 108.01618399 2.94586577 3282 1385942400 2013.12.02 00:00 110.68000000 109.44000000 108.48000000 111.48000000 108.15178551 2.97913903 4998 1386028800 2013.12.03 00:00 109.52000000 109.70000000 108.76000000 110.69000000 108.29923451 2.89694438 3909 1386115200 2013.12.04 00:00 109.98000000 108.04000000 107.83000000 112.44000000 108.27454551 2.67641787 5904 1386201600 2013.12.05 00:00 108.13000000 105.72000000 105.37000000 108.59000000 108.03125546 2.19182550 4821 1386288000 2013.12.06 00:00 105.90000000 106.40000000 105.75000000 107.14000000 107.87589780 1.98867758 4287 1386547200 2013.12.09 00:00 106.33000000 105.71000000 105.52000000 107.54000000 107.66962182 1.84007110 4009 1386633600 2013.12.10 00:00 105.92000000 110.17000000 105.52000000 110.47000000 107.90775307 1.82276689 4995 1386720000 2013.12.11 00:00 110.08000000 109.52000000 109.10000000 111.13000000 108.06130040 1.85748122 3706 1386806400 2013.12.12 00:00 109.58000000 111.43000000 109.48000000 111.63000000 108.38212893 1.81435318 3556 1386892800 2013.12.13 00:00 111.53000000 115.14000000 111.53000000 115.19000000 109.02573570 2.16825566 4681 1387152000 2013.12.16 00:00 114.93000000 115.34000000 114.16000000 116.94000000 109.62709421 2.60710500 3463 1387238400 2013.12.17 00:00 115.47000000 114.27000000 113.62000000 115.64000000 110.06927571 2.84091617 3192 1387324800 2013.12.18 00:00 114.20000000 115.56000000 114.12000000 116.24000000 110.59220183 3.07785615 2866 1387411200 2013.12.19 00:00 115.90000000 113.45000000 112.97000000 116.01000000 110.86437309 3.16944773 3883 1387497600 2013.12.20 00:00 113.57000000 114.93000000 113.40000000 116.48000000 111.25157565 3.37780567 3876 1387756800 2013.12.23 00:00 115.00000000 116.04000000 114.95000000 117.40000000 111.70761606 3.50447555 2108 1387843200 2013.12.24 00:00 116.03000000 115.28000000 113.99000000 116.74000000 112.04784311 3.59000590 1701 1388016000 2013.12.26 00:00 115.47000000 116.17000000 109.04000000 116.82000000 112.44042948 3.70831508 2059 1388102400 2013.12.27 00:00 115.81000000 116.78000000 115.79000000 118.45000000 112.85372191 3.75370702 2943 1388361600 2013.12.30 00:00 116.79000000 114.67000000 114.48000000 117.61000000 113.02670077 3.77523973 2909 1388448000 2013.12.31 00:00 115.06000000 115.09000000 115.01000000 115.26000000 113.22320546 3.75223670 78 1388620800 2014.01.02 00:00 114.04000000 111.78000000 110.52000000 114.04000000 113.08575732 3.66105706 3867 1388707200 2014.01.03 00:00 111.82000000 116.70000000 111.55000000 116.85000000 113.42997091 3.59942362 5707 1388966400 2014.01.06 00:00 116.86000000 121.77000000 116.08000000 121.82000000 114.22425940 3.67269123 8383 1389052800 2014.01.07 00:00 122.00000000 117.94000000 117.24000000 123.02000000 114.57813945 3.33587999 10198 1389139200 2014.01.08 00:00 118.12000000 121.39000000 118.12000000 121.95000000 115.22688808 3.02780655 8551 1389225600 2014.01.09 00:00 121.26000000 119.05000000 118.85000000 121.97000000 115.59099397 2.91028543 9373 1389312000 2014.01.10 00:00 119.16000000 120.95000000 118.42000000 121.45000000 116.10137550 2.77767509 8280 1389571200 2014.01.13 00:00 120.99000000 120.73000000 119.48000000 121.68000000 116.54219688 2.72119641 7347 1389657600 2014.01.14 00:00 120.61000000 119.47000000 118.89000000 121.21000000 116.82103527 2.76247383 6653 1389744000 2014.01.15 00:00 119.50000000 118.35000000 116.70000000 119.91000000 116.96665096 2.75720349 7553 1389830400 2014.01.16 00:00 118.45000000 118.86000000 118.15000000 120.53000000 117.14696992 2.71087865 6815 1389916800 2014.01.17 00:00 118.85000000 117.94000000 117.14000000 118.92000000 117.22249659 2.68828053 6003 1390262400 2014.01.21 00:00 118.00000000 116.67000000 115.70000000 119.49000000 117.16987787 2.56231291 7542 1390348800 2014.01.22 00:00 116.75000000 115.70000000 115.30000000 116.96000000 117.02988950 2.55993429 5092 1390435200 2014.01.23 00:00 115.85000000 116.18000000 115.62000000 117.61000000 116.94894764 2.57583742 6953 1390521600 2014.01.24 00:00 116.10000000 115.46000000 114.79000000 116.10000000 116.80714311 2.60889001 5545 1390780800 2014.01.27 00:00 115.44000000 114.75000000 114.39000000 118.85000000 116.61122471 2.70406700 7282 1390867200 2014.01.28 00:00 114.72000000 115.65000000 114.51000000 116.02000000 116.51967950 2.74219245 4835 1390953600 2014.01.29 00:00 115.68000000 118.64000000 114.88000000 118.80000000 116.72161479 2.67510800 7399 1391040000 2014.01.30 00:00 118.61000000 121.36000000 118.29000000 121.66000000 117.16336576 2.68210160 7222 1391126400 2014.01.31 00:00 121.42000000 126.62000000 121.42000000 127.08000000 118.06399759 2.87107595 8443 1391385600 2014.02.03 00:00 126.65000000 137.05000000 126.33000000 137.55000000 119.87218830 4.84053487 15031 1391472000 2014.02.04 00:00 137.09000000 137.74000000 134.39000000 139.16000000 121.57388465 6.31566497 11985 1391558400 2014.02.05 00:00 137.64000000 144.32000000 135.62000000 144.94000000 123.74018135 8.28367055 12645 1391644800 2014.02.06 00:00 144.24000000 136.35000000 136.35000000 145.48000000 124.94111646 8.97181331 12358 1391731200 2014.02.07 00:00 136.54000000 136.97000000 133.49000000 144.09000000 126.08672442 9.52022555 13620 1391990400 2014.02.10 00:00 135.72000000 137.82000000 134.57000000 139.80000000 127.20417923 10.06828480 9215 1392076800 2014.02.11 00:00 138.28000000 138.42000000 137.32000000 140.16000000 128.27235264 10.53341234 6353 1392163200 2014.02.12 00:00 138.48000000 143.23000000 137.26000000 143.23000000 129.69689048 11.20792808 7010 1392249600 2014.02.13 00:00 143.11000000 140.77000000 138.06000000 144.25000000 130.75147234 11.44568734 8736 1392336000 2014.02.14 00:00 140.72000000 142.45000000 139.05000000 142.45000000 131.86561783 11.68669118 6199 1392681600 2014.02.18 00:00 141.31000000 154.73000000 140.99000000 156.42000000 134.04317804 12.78746187 10272 1392768000 2014.02.19 00:00 154.30000000 172.04000000 152.65000000 173.61000000 137.66192299 15.45960313 12160 1392854400 2014.02.20 00:00 172.05000000 169.34000000 161.97000000 177.25000000 140.67888270 16.85886105 13787 1392940800 2014.02.21 00:00 169.36000000 168.85000000 168.22000000 174.29000000 143.36184626 17.66621653 7066 1393200000 2014.02.24 00:00 169.07000000 175.24000000 169.07000000 179.22000000 146.39786090 18.54164318 10183 1393286400 2014.02.25 00:00 175.30000000 176.41000000 172.80000000 181.20000000 149.25615986 18.88452972 10281 1393372800 2014.02.26 00:00 176.37000000 177.76000000 171.17000000 178.20000000 151.97081130 18.86864099 11022 1393459200 2014.02.27 00:00 178.26000000 178.65000000 176.43000000 180.68000000 154.51168642 18.66662117 7595 1393545600 2014.02.28 00:00 178.53000000 180.42000000 176.69000000 181.22000000 156.97914485 18.35363348 7993 1393804800 2014.03.03 00:00 180.33000000 197.92000000 177.07000000 197.92000000 160.87827391 19.67469433 14017 1393891200 2014.03.04 00:00 197.64000000 185.28000000 184.58000000 197.64000000 163.20224783 19.97971184 16262 1393977600 2014.03.05 00:00 185.25000000 199.85000000 181.89000000 204.18000000 166.69250994 21.18086631 17815 1394064000 2014.03.06 00:00 199.71000000 194.30000000 193.38000000 203.07000000 169.32179471 21.81138966 16655 1394150400 2014.03.07 00:00 194.57000000 196.78000000 194.38000000 201.36000000 171.93686188 21.70111645 11472 1394409600 2014.03.10 00:00 199.17000000 202.85000000 199.17000000 206.99000000 174.88097027 21.63122704 11185 1394496000 2014.03.11 00:00 203.47000000 205.56000000 202.80000000 209.09000000 177.80278263 21.30463374 10662 1394582400 2014.03.12 00:00 205.51000000 204.53000000 201.20000000 210.10000000 180.34823190 20.39014747 13025 1394668800 2014.03.13 00:00 204.38000000 204.69000000 203.48000000 207.83000000 182.66649553 19.41382157 8822 1394755200 2014.03.14 00:00 204.72000000 198.35000000 197.70000000 205.39000000 184.16016262 17.28526785 13448 1395014400 2014.03.17 00:00 197.48000000 191.65000000 189.32000000 198.45000000 184.87348047 14.53954215 15292 1395100800 2014.03.18 00:00 191.55000000 192.34000000 189.76000000 197.01000000 185.58457756 12.80244065 11580 1395187200 2014.03.19 00:00 192.78000000 186.96000000 184.80000000 194.33000000 185.71557018 12.40344341 13091 1395273600 2014.03.20 00:00 185.85000000 175.12000000 173.23000000 185.85000000 184.70646826 12.45234842 14488 1395360000 2014.03.21 00:00 174.34000000 171.63000000 169.38000000 176.19000000 183.46109033 12.85741534 12046 1395619200 2014.03.24 00:00 171.53000000 176.68000000 167.14000000 178.30000000 182.81527220 13.15102070 12471 1395705600 2014.03.25 00:00 176.89000000 175.48000000 174.55000000 178.05000000 182.11667485 13.56065011 8930 1395792000 2014.03.26 00:00 175.55000000 175.99000000 173.11000000 180.25000000 181.53318201 13.93087231 11557 1395878400 2014.03.27 00:00 176.06000000 177.01000000 174.65000000 177.70000000 181.10240277 14.20816701 7572 1395964800 2014.03.28 00:00 177.35000000 180.96000000 177.35000000 182.00000000 181.08884060 14.21559120 7942 1396224000 2014.03.31 00:00 181.61000000 178.19000000 175.24000000 181.95000000 180.81276054 13.87887319 7321 1396310400 2014.04.01 00:00 177.82000000 175.71000000 175.52000000 180.01000000 180.32678335 14.15535475 9121 1396396800 2014.04.02 00:00 174.94000000 172.39000000 169.15000000 179.43000000 179.57089922 13.96107796 12692 1396483200 2014.04.03 00:00 173.36000000 174.85000000 172.17000000 176.13000000 179.12128977 13.82242846 7598 1396569600 2014.04.04 00:00 176.62000000 186.38000000 176.52000000 186.67000000 179.81259551 13.03634786 9810 1396828800 2014.04.07 00:00 187.34000000 195.61000000 186.96000000 198.17000000 181.31711022 11.93861970 12280 1396915200 2014.04.08 00:00 196.05000000 197.28000000 195.89000000 204.19000000 182.83738544 10.87406538 13357 1397001600 2014.04.09 00:00 196.61000000 200.65000000 191.76000000 201.76000000 184.53382492 10.40052882 10560 1397088000 2014.04.10 00:00 202.97000000 206.92000000 202.30000000 209.31000000 186.66584159 10.84307231 9635 1397174400 2014.04.11 00:00 206.86000000 201.70000000 201.63000000 210.24000000 188.09766620 11.39292451 9198 1397433600 2014.04.14 00:00 200.29000000 207.34000000 196.91000000 207.34000000 189.93026942 12.67710550 8860 1397520000 2014.04.15 00:00 207.25000000 194.94000000 194.04000000 209.45000000 190.40738662 12.88577845 10906 1397606400 2014.04.16 00:00 193.93000000 189.46000000 188.06000000 202.00000000 190.31715932 12.83180531 12356 1397692800 2014.04.17 00:00 191.64000000 203.05000000 189.10000000 204.05000000 191.52981082 13.05604220 7882 1398124800 2014.04.22 00:00 201.31000000 214.27000000 201.31000000 215.39000000 193.69554312 13.82431052 9055 1398211200 2014.04.23 00:00 213.06000000 212.68000000 211.80000000 218.74000000 195.50358663 14.40543141 7990 1398297600 2014.04.24 00:00 212.15000000 212.69000000 206.78000000 216.34000000 197.14038790 14.60919785 9064 1398384000 2014.04.25 00:00 213.16000000 204.75000000 204.30000000 213.67000000 197.86511287 14.09039036 7279 1398643200 2014.04.28 00:00 204.51000000 201.25000000 200.55000000 206.64000000 198.18748307 13.37757450 8657 1398729600 2014.04.29 00:00 201.57000000 210.13000000 194.48000000 212.56000000 199.32486563 13.23703001 13216 1398816000 2014.04.30 00:00 210.17000000 205.21000000 202.26000000 211.20000000 199.88535462 12.49035446 10224 1398902400 2014.05.01 00:00 204.91000000 205.04000000 203.17000000 208.02000000 200.37627323 11.33185447 7564 1398988800 2014.05.02 00:00 204.98000000 202.93000000 201.09000000 207.10000000 200.61948530 9.44233940 7165 1399248000 2014.05.05 00:00 203.12000000 204.81000000 198.54000000 209.03000000 201.01858194 7.43019380 8833 1399334400 2014.05.06 00:00 204.76000000 202.84000000 201.49000000 207.25000000 201.19205033 6.61565332 8184 1399420800 2014.05.07 00:00 202.75000000 201.25000000 200.43000000 207.82000000 201.19756934 6.49450196 9499 1399507200 2014.05.08 00:00 200.94000000 196.21000000 195.67000000 201.17000000 200.72256274 6.74193272 9635 1399593600 2014.05.09 00:00 196.01000000 185.19000000 183.87000000 196.81000000 199.24327105 8.17534111 11935 1399852800 2014.05.12 00:00 185.53000000 189.99000000 183.35000000 190.34000000 198.36200714 8.62039135 8778 1399939200 2014.05.13 00:00 190.43000000 187.66000000 186.89000000 191.60000000 197.34276837 9.33212259 9802 1400025600 2014.05.14 00:00 187.53000000 185.85000000 183.63000000 188.36000000 196.24821900 9.84006541 9265 1400112000 2014.05.15 00:00 186.16000000 195.94000000 185.98000000 198.29000000 196.21886481 9.84886109 14872 1400198400 2014.05.16 00:00 195.74000000 187.13000000 185.02000000 196.37000000 195.35325863 10.33969728 13254 1400457600 2014.05.19 00:00 187.11000000 184.62000000 183.89000000 188.53000000 194.33104353 10.92131472 8544 1400544000 2014.05.20 00:00 184.72000000 185.66000000 181.00000000 187.25000000 193.50522986 10.49043405 11177 1400630400 2014.05.21 00:00 185.87000000 183.10000000 181.74000000 187.05000000 192.51425559 10.20879699 9968 1400716800 2014.05.22 00:00 182.05000000 182.16000000 177.88000000 183.86000000 191.52813601 9.76071515 10955 1400803200 2014.05.23 00:00 182.53000000 182.65000000 181.61000000 185.23000000 190.68259924 9.76394626 7259 1401148800 2014.05.27 00:00 182.37000000 180.57000000 178.89000000 183.63000000 189.71949455 10.00768017 7237 1401235200 2014.05.28 00:00 180.30000000 177.91000000 172.13000000 180.43000000 188.59478079 9.54979721 10429 1401321600 2014.05.29 00:00 178.21000000 182.90000000 178.18000000 184.02000000 188.05242071 9.00413697 10333 1401408000 2014.05.30 00:00 182.65000000 178.74000000 175.98000000 182.65000000 187.16552350 8.56045694 11312 1401667200 2014.06.02 00:00 178.69000000 173.81000000 173.60000000 180.68000000 185.89356888 8.49201192 7093 1401753600 2014.06.03 00:00 173.76000000 172.41000000 168.97000000 175.77000000 184.60941946 8.04969076 8958 1401840000 2014.06.04 00:00 172.38000000 170.90000000 168.99000000 173.20000000 183.30376047 7.63529409 7820 1401926400 2014.06.05 00:00 170.91000000 170.46000000 169.69000000 172.52000000 182.08054519 7.10243070 6071 1402012800 2014.06.06 00:00 170.52000000 173.50000000 169.94000000 175.39000000 181.26335041 6.62998361 8223 1402272000 2014.06.09 00:00 173.43000000 167.36000000 167.08000000 173.76000000 179.93922180 7.28164065 5023 1402358400 2014.06.10 00:00 167.44000000 168.64000000 167.19000000 169.75000000 178.86310543 7.40133217 4322 1402444800 2014.06.11 00:00 168.67000000 173.77000000 168.22000000 175.53000000 178.37804777 7.24447305 6737 1402531200 2014.06.12 00:00 173.58000000 174.17000000 170.29000000 175.23000000 177.97728132 7.11971601 5603 1402617600 2014.06.13 00:00 174.23000000 176.32000000 173.85000000 181.76000000 177.81944500 5.87521458 6217 1402876800 2014.06.16 00:00 175.94000000 175.60000000 174.55000000 179.00000000 177.60806929 5.47977884 3918 1402963200 2014.06.17 00:00 175.61000000 171.90000000 169.32000000 175.61000000 177.06444364 5.28047451 4393 1403049600 2014.06.18 00:00 171.93000000 169.24000000 168.66000000 173.13000000 176.31925853 5.01838132 3955 1403136000 2014.06.19 00:00 169.88000000 170.25000000 166.34000000 170.32000000 175.74123391 4.81107258 3506 1403222400 2014.06.20 00:00 170.21000000 175.30000000 169.98000000 178.67000000 175.69921163 4.58022322 5053 1403481600 2014.06.23 00:00 175.44000000 177.73000000 175.00000000 177.90000000 175.89262005 4.40851935 5057 1403568000 2014.06.24 00:00 177.69000000 176.28000000 172.60000000 178.42000000 175.92951338 4.30116614 5394 1403654400 2014.06.25 00:00 176.30000000 181.95000000 175.08000000 183.33000000 176.50289306 4.75259432 5951 1403740800 2014.06.26 00:00 181.92000000 180.71000000 179.21000000 182.00000000 176.90356991 4.86114194 5202 1403827200 2014.06.27 00:00 182.27000000 172.43000000 172.10000000 185.09000000 176.47751563 4.67550453 8104 1404086400 2014.06.30 00:00 173.38000000 174.99000000 170.42000000 175.73000000 176.33584748 4.56585365 7045 1404172800 2014.07.01 00:00 175.38000000 171.81000000 170.47000000 175.47000000 175.90481438 4.35710267 6091 1404259200 2014.07.02 00:00 171.84000000 173.80000000 171.39000000 174.79000000 175.70435587 4.14173693 5305 1404345600 2014.07.03 00:00 174.42000000 172.99000000 172.51000000 175.86000000 175.44584579 3.91155680 4939 1404691200 2014.07.07 00:00 172.59000000 172.34000000 166.99000000 173.57000000 175.15005095 3.84107270 7064 1404777600 2014.07.08 00:00 172.78000000 173.87000000 170.74000000 175.25000000 175.02814134 3.40379785 6859 1404864000 2014.07.09 00:00 174.01000000 173.90000000 172.43000000 175.76000000 174.92069930 3.08222782 4908 1404950400 2014.07.10 00:00 173.77000000 164.19000000 163.85000000 174.28000000 173.89872794 3.78554907 8206 1405036800 2014.07.11 00:00 164.86000000 162.25000000 160.68000000 165.91000000 172.78932528 4.60639756 7635 1405296000 2014.07.14 00:00 162.46000000 165.82000000 162.34000000 166.01000000 172.12558002 4.85474242 6330 1405382400 2014.07.15 00:00 165.71000000 163.86000000 160.80000000 165.71000000 171.33838192 5.21962846 7073 1405468800 2014.07.16 00:00 163.91000000 163.97000000 162.98000000 164.79000000 170.63663126 5.58584217 4714 1405555200 2014.07.17 00:00 163.94000000 165.70000000 162.74000000 166.90000000 170.16647590 5.79224874 6201 1405641600 2014.07.18 00:00 165.45000000 173.36000000 164.81000000 174.19000000 170.47062105 5.75504611 6652 1405900800 2014.07.21 00:00 173.32000000 173.90000000 170.47000000 175.48000000 170.79722857 5.63787584 7524 1405987200 2014.07.22 00:00 174.04000000 170.68000000 168.36000000 175.24000000 170.78606395 5.42195927 8134 1406073600 2014.07.23 00:00 170.70000000 178.01000000 168.83000000 180.29000000 171.47405786 5.47286423 7753 1406160000 2014.07.24 00:00 178.02000000 180.18000000 177.75000000 182.21000000 172.30319520 5.38534203 7391 1406246400 2014.07.25 00:00 180.05000000 181.68000000 178.61000000 183.01000000 173.19622423 5.66750207 6668 1406505600 2014.07.28 00:00 181.79000000 183.72000000 180.45000000 185.46000000 174.19848859 6.39756878 6581 1406592000 2014.07.29 00:00 183.45000000 182.69000000 180.66000000 184.36000000 175.00720396 6.92874980 6211 1406678400 2014.07.30 00:00 182.67000000 185.18000000 182.10000000 185.46000000 175.97604168 7.56942708 5671 1406764800 2014.07.31 00:00 185.59000000 198.43000000 185.59000000 198.58000000 178.11451390 9.68792606 9144 1406851200 2014.08.01 00:00 197.51000000 194.34000000 194.02000000 209.71000000 179.65979829 10.79225083 13487 1407110400 2014.08.04 00:00 194.40000000 192.34000000 185.96000000 197.95000000 180.86743655 11.45235051 10831 1407196800 2014.08.05 00:00 192.62000000 190.99000000 190.19000000 197.80000000 181.83149021 11.90450878 11107 1407283200 2014.08.06 00:00 191.16000000 194.93000000 188.83000000 195.38000000 183.07896733 12.54950642 7568 1407369600 2014.08.07 00:00 194.79000000 187.95000000 186.74000000 194.79000000 183.54287521 12.01555516 6792 1407456000 2014.08.08 00:00 187.92000000 184.20000000 182.58000000 189.44000000 183.60545852 11.04982055 7649 1407715200 2014.08.11 00:00 184.57000000 192.62000000 184.33000000 192.99000000 184.46398628 10.67465548 6110 1407801600 2014.08.12 00:00 192.55000000 188.10000000 186.52000000 192.55000000 184.81027330 9.71669045 5471 1407888000 2014.08.13 00:00 188.19000000 189.22000000 188.18000000 191.65000000 185.23024727 8.61291211 4374 1407974400 2014.08.14 00:00 189.24000000 187.75000000 184.77000000 191.17000000 185.47022372 7.43974634 4862 1408060800 2014.08.15 00:00 187.80000000 192.29000000 186.20000000 192.93000000 186.11972623 7.03409882 3613 1408320000 2014.08.18 00:00 192.48000000 192.56000000 190.18000000 194.45000000 186.73308563 6.54985328 3509 1408406400 2014.08.19 00:00 192.40000000 186.39000000 185.74000000 193.43000000 186.70041081 5.48788761 4045 1408492800 2014.08.20 00:00 186.93000000 188.63000000 182.68000000 189.11000000 186.88418121 5.08156112 4634 1408579200 2014.08.21 00:00 189.41000000 188.55000000 185.98000000 191.79000000 187.04283062 4.79863703 4241 1408665600 2014.08.22 00:00 188.57000000 187.82000000 186.77000000 190.83000000 187.11684675 4.61199301 3611 1408924800 2014.08.25 00:00 187.67000000 187.54000000 185.48000000 189.86000000 187.15714706 4.52790115 3879 1409011200 2014.08.26 00:00 188.16000000 196.78000000 187.89000000 198.00000000 188.07360924 4.37692479 6822 1409097600 2014.08.27 00:00 196.89000000 198.53000000 196.24000000 202.77000000 189.06945598 4.40145976 6604 1409184000 2014.08.28 00:00 198.05000000 199.62000000 196.54000000 202.27000000 190.07426970 4.19189463 6328 1409270400 2014.08.29 00:00 199.65000000 200.72000000 197.74000000 202.01000000 191.08814878 4.55149197 6215 1409616000 2014.09.02 00:00 203.20000000 208.43000000 203.16000000 210.27000000 192.73975365 5.89852479 9597 1409702400 2014.09.03 00:00 208.54000000 201.70000000 201.50000000 208.78000000 193.59311045 6.27867172 8090 1409788800 2014.09.04 00:00 201.64000000 202.64000000 195.91000000 205.39000000 194.45471898 6.70919702 8647 1409875200 2014.09.05 00:00 203.01000000 197.97000000 197.94000000 203.25000000 194.78950765 6.64815699 6432 1410134400 2014.09.08 00:00 198.24000000 195.14000000 193.08000000 198.82000000 194.82288787 6.21619321 8691 1410220800 2014.09.09 00:00 194.92000000 193.08000000 192.26000000 196.86000000 194.65689855 6.19371527 7801 1410307200 2014.09.10 00:00 193.05000000 182.59000000 181.17000000 194.49000000 193.50767012 6.56264018 10240 1410393600 2014.09.11 00:00 183.23000000 186.35000000 182.71000000 186.65000000 192.82598725 6.74619757 8140 1410480000 2014.09.12 00:00 186.34000000 185.05000000 181.47000000 186.35000000 192.08541703 6.99780006 7231 1410739200 2014.09.15 00:00 184.33000000 182.72000000 182.29000000 185.15000000 191.19347255 7.48534439 7279 1410825600 2014.09.16 00:00 182.88000000 185.46000000 181.91000000 188.91000000 190.64742755 7.72123362 8389 1410912000 2014.09.17 00:00 185.69000000 187.26000000 184.20000000 187.51000000 190.32481540 7.79721614 6287 1410998400 2014.09.18 00:00 187.80000000 182.05000000 182.01000000 188.19000000 189.53673774 8.25385263 7055 1411084800 2014.09.19 00:00 182.21000000 179.56000000 177.61000000 183.89000000 188.58657224 8.87321589 7702 1411344000 2014.09.22 00:00 179.16000000 181.08000000 177.82000000 181.10000000 187.87166060 9.30075603 5747 1411430400 2014.09.23 00:00 181.42000000 182.35000000 180.79000000 186.00000000 187.34578816 9.59516798 7376 1411516800 2014.09.24 00:00 182.47000000 189.27000000 182.33000000 191.15000000 187.52904643 9.29879795 10195 1411603200 2014.09.25 00:00 188.90000000 182.57000000 180.94000000 188.90000000 187.05675630 9.19065984 8167 1411689600 2014.09.26 00:00 182.55000000 186.49000000 181.64000000 189.68000000 187.00277951 8.76770157 10103 1411948800 2014.09.29 00:00 186.85000000 192.28000000 186.85000000 193.52000000 187.50537194 8.17917556 8553 1412035200 2014.09.30 00:00 192.58000000 195.93000000 190.24000000 198.94000000 188.30771747 6.89055543 10475 1412121600 2014.10.01 00:00 195.83000000 201.89000000 195.45000000 203.49000000 189.60126818 6.97768208 9592 1412208000 2014.10.02 00:00 202.40000000 209.27000000 202.40000000 215.33000000 191.47448074 8.09934008 12467 1412294400 2014.10.03 00:00 210.06000000 208.03000000 207.18000000 213.17000000 193.05119686 9.28200023 9419 1412553600 2014.10.06 00:00 209.95000000 223.10000000 209.95000000 226.86000000 195.91298763 12.33085192 15096 1412640000 2014.10.07 00:00 224.39000000 217.90000000 217.18000000 226.08000000 198.00698881 14.01218098 11599 1412726400 2014.10.08 00:00 216.62000000 216.15000000 213.46000000 223.18000000 199.73489464 14.78695240 13556 1412812800 2014.10.09 00:00 216.63000000 224.07000000 216.63000000 224.23000000 202.05252372 16.23984363 12114 1412899200 2014.10.10 00:00 223.90000000 223.90000000 220.47000000 225.59000000 204.13323575 17.20876088 9215 1413158400 2014.10.13 00:00 224.30000000 221.23000000 219.82000000 227.42000000 205.76149901 17.48129383 8280 1413244800 2014.10.14 00:00 220.17000000 224.34000000 218.42000000 224.88000000 207.53088006 17.90764493 9910 1413331200 2014.10.15 00:00 224.38000000 219.47000000 216.85000000 226.69000000 208.66793910 17.85374919 10091 1413417600 2014.10.16 00:00 219.73000000 219.49000000 218.65000000 222.78000000 209.69861156 17.26202912 8804 1413504000 2014.10.17 00:00 219.00000000 212.94000000 210.91000000 219.00000000 210.00731523 15.97192239 10215 1413763200 2014.10.20 00:00 210.60000000 200.64000000 199.75000000 210.60000000 209.11518997 14.63178847 9477 1413849600 2014.10.21 00:00 200.02000000 201.29000000 194.49000000 203.77000000 208.36993378 13.45322392 10605 1413936000 2014.10.22 00:00 201.49000000 194.33000000 193.60000000 203.54000000 207.03279723 13.24577796 7167 1414022400 2014.10.23 00:00 194.87000000 195.32000000 192.10000000 196.54000000 205.91729273 12.60638672 6584 1414108800 2014.10.24 00:00 195.73000000 193.43000000 191.35000000 196.15000000 204.72802676 12.58480017 7203 1414368000 2014.10.27 00:00 193.11000000 193.64000000 191.40000000 195.12000000 203.67202421 12.98622095 5289 1414454400 2014.10.28 00:00 193.74000000 194.68000000 191.90000000 195.83000000 202.81564095 13.44770532 4777 1414540800 2014.10.29 00:00 194.81000000 192.99000000 192.64000000 196.89000000 201.87986562 14.09454618 5414 1414627200 2014.10.30 00:00 193.24000000 190.71000000 189.46000000 194.08000000 200.81606890 14.73534690 4780 1414713600 2014.10.31 00:00 190.83000000 191.48000000 188.99000000 193.11000000 199.92691948 15.22041187 5660 1414972800 2014.11.03 00:00 191.71000000 189.64000000 189.08000000 195.81000000 198.94721286 14.92416425 6368 1415059200 2014.11.04 00:00 189.35000000 192.01000000 185.52000000 192.71000000 198.28652592 14.66512711 6423 1415145600 2014.11.05 00:00 191.42000000 190.09000000 187.45000000 191.49000000 197.50590440 14.52178852 5982 1415232000 2014.11.06 00:00 190.03000000 186.78000000 186.78000000 190.60000000 196.48438970 13.79826580 5039 1415318400 2014.11.07 00:00 186.97000000 186.75000000 185.85000000 188.65000000 195.55730497 12.81078046 4070 1415577600 2014.11.10 00:00 186.82000000 185.69000000 184.82000000 189.95000000 194.61756164 11.87858991 5116 1415664000 2014.11.11 00:00 186.07000000 187.47000000 185.18000000 188.37000000 193.93684148 10.08715206 3390 1415750400 2014.11.12 00:00 188.41000000 187.88000000 186.96000000 190.26000000 193.35999943 8.47417348 3509 1415836800 2014.11.13 00:00 188.72000000 192.43000000 188.59000000 193.97000000 193.27142806 6.13691869 4764 1415923200 2014.11.14 00:00 193.58000000 195.58000000 192.89000000 197.32000000 193.49129205 4.37387829 4631 1416182400 2014.11.17 00:00 196.17000000 191.47000000 190.25000000 197.68000000 193.29878805 4.01506439 3763 1416268800 2014.11.18 00:00 191.43000000 192.81000000 190.06000000 194.15000000 193.25223681 3.57099033 3738 1416355200 2014.11.19 00:00 193.05000000 198.78000000 192.91000000 201.08000000 193.77869044 4.04515472 5018 1416441600 2014.11.20 00:00 198.07000000 188.96000000 188.21000000 198.30000000 193.31976754 3.90073743 5366 1416528000 2014.11.21 00:00 189.29000000 191.14000000 187.36000000 191.61000000 193.11217064 3.81483972 4823 1416787200 2014.11.24 00:00 191.08000000 190.59000000 189.74000000 197.69000000 192.87196391 3.72161261 6551 1416873600 2014.11.25 00:00 190.47000000 196.11000000 188.47000000 196.16000000 193.18034830 3.93453949 5544 1416960000 2014.11.26 00:00 195.46000000 194.11000000 191.68000000 195.93000000 193.26888656 3.98894468 4226 1417392000 2014.12.01 00:00 187.46000000 190.51000000 184.04000000 190.89000000 193.00613545 3.85343323 5361 1417478400 2014.12.02 00:00 189.79000000 184.79000000 183.37000000 190.36000000 192.22364636 3.88315500 6384 1417564800 2014.12.03 00:00 184.72000000 184.04000000 183.27000000 186.15000000 191.44425147 3.98217659 4974 1417651200 2014.12.04 00:00 183.98000000 183.08000000 181.38000000 185.42000000 190.64765609 4.19505400 5261 1417737600 2014.12.05 00:00 183.12000000 181.18000000 179.21000000 183.57000000 189.74597456 4.56307669 5114 1417996800 2014.12.08 00:00 181.08000000 179.14000000 177.34000000 181.61000000 188.73588175 5.07670830 4837 1418083200 2014.12.09 00:00 179.41000000 181.57000000 177.32000000 181.97000000 188.05341682 5.36538135 6288 1418169600 2014.12.10 00:00 180.88000000 179.16000000 177.43000000 182.54000000 187.20642474 5.83132343 5119 1418256000 2014.12.11 00:00 178.63000000 177.12000000 175.39000000 179.21000000 186.24581286 6.44812344 4912 1418342400 2014.12.12 00:00 177.13000000 174.48000000 174.01000000 177.14000000 185.12525925 7.21819438 4059 1418601600 2014.12.15 00:00 174.80000000 179.41000000 174.21000000 179.58000000 184.58094885 7.28558714 4881 1418688000 2014.12.16 00:00 178.51000000 177.86000000 175.26000000 180.04000000 183.94085848 7.16097379 6080 1418774400 2014.12.17 00:00 177.85000000 172.53000000 171.79000000 179.38000000 182.85411006 7.62579698 6478 1418860800 2014.12.18 00:00 173.14000000 174.76000000 172.36000000 175.13000000 182.08324243 7.66687681 4553 1418947200 2014.12.19 00:00 175.06000000 175.45000000 174.78000000 178.27000000 181.45150506 6.95312700 4705 1419206400 2014.12.22 00:00 175.56000000 172.85000000 171.85000000 177.08000000 180.63231410 7.12644950 4472 1419292800 2014.12.23 00:00 173.27000000 172.00000000 171.36000000 174.54000000 179.81018895 7.09456456 4510 1419379200 2014.12.24 00:00 171.78000000 172.02000000 171.59000000 172.66000000 179.06826619 6.96778868 402 1419811200 2014.12.29 00:00 169.55000000 166.18000000 165.65000000 169.63000000 177.84081227 6.53612779 3505 1419897600 2014.12.30 00:00 166.03000000 165.58000000 165.58000000 167.33000000 176.67311586 6.06927691 4688 1420156800 2015.01.02 00:00 166.89000000 161.81000000 161.30000000 168.25000000 175.25758102 6.14007442 4524 1420416000 2015.01.05 00:00 161.82000000 168.36000000 161.34000000 169.76000000 174.60066854 5.96119372 9363 1420502400 2015.01.06 00:00 168.86000000 176.47000000 168.84000000 176.51000000 174.77870011 5.59509250 9417 1420588800 2015.01.07 00:00 176.89000000 177.48000000 174.45000000 183.92000000 175.03596676 5.34340754 11368 1420675200 2015.01.08 00:00 177.30000000 179.44000000 175.83000000 183.54000000 175.45539850 5.34091271 12949 1420761600 2015.01.09 00:00 179.65000000 183.42000000 179.65000000 185.03000000 176.21393198 5.76181863 10345 1421020800 2015.01.12 00:00 183.16000000 178.10000000 176.72000000 186.14000000 176.39355750 5.71744644 10150 1421107200 2015.01.13 00:00 178.36000000 179.31000000 175.29000000 180.25000000 176.67131393 5.83181059 10594 1421193600 2015.01.14 00:00 179.53000000 181.71000000 179.09000000 186.13000000 177.15118879 6.13359558 10344 1421280000 2015.01.15 00:00 181.81000000 178.53000000 176.72000000 184.33000000 177.28250415 6.16683675 8614 1421366400 2015.01.16 00:00 178.60000000 172.80000000 171.90000000 179.01000000 176.85559899 6.03921656 7941 1421712000 2015.01.20 00:00 172.40000000 166.84000000 165.56000000 173.97000000 175.90173242 6.04016238 8605 1421798400 2015.01.21 00:00 167.02000000 162.94000000 162.70000000 168.41000000 174.66728171 6.27870033 6439 1421884800 2015.01.22 00:00 163.12000000 162.06000000 161.45000000 165.18000000 173.46658822 6.63387072 6920 1421971200 2015.01.23 00:00 162.64000000 163.86000000 161.18000000 164.58000000 172.55167505 6.83669222 5441 1422230400 2015.01.26 00:00 164.19000000 163.91000000 162.59000000 167.02000000 171.72865838 7.04614739 6199 1422316800 2015.01.27 00:00 164.30000000 168.79000000 163.50000000 170.29000000 171.44878615 7.07217933 6590 1422403200 2015.01.28 00:00 168.86000000 169.06000000 167.58000000 171.68000000 171.22128271 7.09109075 6463 1422489600 2015.01.29 00:00 169.14000000 162.39000000 160.70000000 169.41000000 170.38020817 7.31355880 7129 1422576000 2015.01.30 00:00 162.36000000 163.86000000 161.16000000 164.16000000 169.75923596 7.46242873 4960 1422835200 2015.02.02 00:00 164.06000000 164.78000000 161.82000000 165.65000000 169.28502301 7.44073361 5019 1422921600 2015.02.03 00:00 164.82000000 163.35000000 160.58000000 165.45000000 168.71978273 7.70002151 5363 1423008000 2015.02.04 00:00 163.41000000 166.49000000 162.30000000 168.93000000 168.50742247 7.57087435 5807 1423094400 2015.02.05 00:00 166.47000000 166.77000000 165.56000000 168.44000000 168.34195366 7.34429937 4140 1423180800 2015.02.06 00:00 167.36000000 168.64000000 167.26000000 171.75000000 168.37033903 6.90845062 5704 1423440000 2015.02.09 00:00 168.71000000 169.76000000 166.14000000 170.32000000 168.50268769 6.03568974 4525 1423526400 2015.02.10 00:00 169.74000000 162.25000000 161.17000000 171.49000000 167.90719362 5.78115125 5573 1423612800 2015.02.11 00:00 162.30000000 162.10000000 161.42000000 163.75000000 167.35412756 5.28756220 3699 1423699200 2015.02.12 00:00 162.14000000 166.45000000 161.77000000 167.40000000 167.26802018 4.18537033 4719 1423785600 2015.02.13 00:00 166.51000000 165.97000000 164.73000000 168.32000000 167.14439921 3.29788769 4187 1424131200 2015.02.17 00:00 167.08000000 159.92000000 157.42000000 168.73000000 166.45636119 3.06952473 5289 1424217600 2015.02.18 00:00 160.12000000 156.14000000 156.09000000 160.77000000 165.47385060 3.43611938 4331 1424304000 2015.02.19 00:00 156.17000000 152.68000000 152.33000000 157.32000000 164.25538864 4.17961640 4086 1424390400 2015.02.20 00:00 152.74000000 153.13000000 150.85000000 154.84000000 163.19582781 4.79276704 4262 1424649600 2015.02.23 00:00 152.71000000 147.97000000 147.97000000 153.83000000 161.74574898 5.93835451 4792 1424736000 2015.02.24 00:00 148.04000000 148.59000000 147.87000000 149.74000000 160.49282050 6.76583119 3833 1424822400 2015.02.25 00:00 148.73000000 142.54000000 142.52000000 151.90000000 158.78302807 7.86657630 6705 1424908800 2015.02.26 00:00 143.55000000 140.76000000 140.51000000 144.93000000 157.06654921 8.79284531 5908 1424995200 2015.02.27 00:00 141.40000000 141.10000000 140.42000000 144.00000000 155.54592547 9.71025545 6405 1425254400 2015.03.02 00:00 141.58000000 138.92000000 138.39000000 142.76000000 153.96250400 10.55927981 5621 1425340800 2015.03.03 00:00 139.04000000 130.40000000 129.43000000 139.60000000 151.71845600 11.99921259 7289 1425427200 2015.03.04 00:00 130.79000000 136.59000000 130.74000000 139.01000000 150.27765067 12.52607938 9586 1425513600 2015.03.05 00:00 136.88000000 135.14000000 133.89000000 137.87000000 148.83596965 12.77112891 6689 1425600000 2015.03.06 00:00 135.39000000 139.16000000 133.78000000 140.69000000 147.91444873 12.50496413 6466 1425859200 2015.03.09 00:00 140.20000000 137.58000000 134.91000000 142.82000000 146.93021552 12.00191896 7930 1425945600 2015.03.10 00:00 137.05000000 135.77000000 134.64000000 137.78000000 145.86733785 11.26456510 5214 1426032000 2015.03.11 00:00 135.70000000 133.08000000 132.13000000 137.96000000 144.64949615 11.13278162 5437 1426118400 2015.03.12 00:00 133.01000000 133.53000000 131.01000000 135.58000000 143.59049652 10.78303331 8351 1426204800 2015.03.13 00:00 133.58000000 131.43000000 129.81000000 135.02000000 142.43235399 9.87723179 8431 1426464000 2015.03.16 00:00 131.70000000 139.09000000 131.70000000 140.93000000 142.11403456 8.36881343 10303 1426550400 2015.03.17 00:00 139.34000000 137.50000000 135.54000000 140.48000000 141.67460270 7.35335333 8161 1426636800 2015.03.18 00:00 137.46000000 141.04000000 134.55000000 142.70000000 141.61416435 6.58836947 9111 1426723200 2015.03.19 00:00 141.59000000 143.95000000 141.48000000 147.83000000 141.83662489 6.21350460 10419 1426809600 2015.03.20 00:00 144.19000000 144.21000000 141.95000000 145.28000000 142.06266061 5.82091179 7185 1427068800 2015.03.23 00:00 143.86000000 142.36000000 140.98000000 145.78000000 142.09097865 5.68660000 6470 1427155200 2015.03.24 00:00 143.36000000 139.24000000 137.81000000 146.93000000 141.81945687 5.34566646 8489 1427241600 2015.03.25 00:00 139.22000000 141.19000000 137.67000000 143.99000000 141.75950860 5.30357287 7826 1427328000 2015.03.26 00:00 141.60000000 141.85000000 140.06000000 144.41000000 141.76812683 5.30476400 6050 1427414400 2015.03.27 00:00 141.74000000 139.67000000 138.35000000 142.54000000 141.56830523 5.18712833 5424 1427673600 2015.03.30 00:00 139.96000000 134.10000000 133.78000000 140.78000000 140.85703806 4.95503303 6867 1427760000 2015.03.31 00:00 134.81000000 134.60000000 133.88000000 137.82000000 140.26112967 4.24932882 6183 1427846400 2015.04.01 00:00 135.04000000 135.69000000 135.04000000 141.72000000 139.82578399 4.08121466 6988 1427932800 2015.04.02 00:00 135.82000000 143.08000000 135.82000000 143.21000000 140.13570933 4.13087017 7446 1428278400 2015.04.06 00:00 143.18000000 147.60000000 142.27000000 149.00000000 140.84659415 4.70817251 5560 1428364800 2015.04.07 00:00 147.08000000 144.02000000 143.27000000 147.72000000 141.14882328 4.82221365 5901 1428451200 2015.04.08 00:00 143.76000000 137.98000000 137.42000000 146.45000000 140.84703059 4.61091575 7604 1428537600 2015.04.09 00:00 138.14000000 138.37000000 135.92000000 140.04000000 140.61112291 4.24062354 5607 1428624000 2015.04.10 00:00 138.73000000 137.11000000 135.91000000 140.29000000 140.27768263 3.94903859 5235 1428883200 2015.04.13 00:00 137.35000000 136.07000000 135.05000000 139.92000000 139.87695095 3.52885262 4407 1428969600 2015.04.14 00:00 135.69000000 135.77000000 133.90000000 137.73000000 139.48581277 3.65164516 5623 1429056000 2015.04.15 00:00 135.81000000 136.89000000 135.08000000 139.00000000 139.23859250 3.69605236 5061 1429142400 2015.04.16 00:00 137.51000000 140.29000000 137.21000000 142.34000000 139.33872655 3.67029203 4325 1429228800 2015.04.17 00:00 140.32000000 141.68000000 139.29000000 142.98000000 139.56170498 3.55250063 4816 1429488000 2015.04.20 00:00 140.73000000 141.54000000 136.58000000 142.24000000 139.75011403 3.43675971 3802 1429574400 2015.04.21 00:00 141.52000000 141.99000000 140.33000000 145.09000000 139.96343650 3.44976881 4420 1429660800 2015.04.22 00:00 142.02000000 142.98000000 141.69000000 147.05000000 140.25072826 3.55071515 4556 1429747200 2015.04.23 00:00 142.65000000 141.50000000 141.07000000 145.32000000 140.36970652 3.57787940 5115 1429833600 2015.04.24 00:00 141.90000000 141.75000000 141.45000000 143.91000000 140.50116304 3.60522201 3811 1430092800 2015.04.27 00:00 141.34000000 137.18000000 134.75000000 142.25000000 140.18486180 3.60379083 5672 1430179200 2015.04.28 00:00 137.64000000 137.85000000 135.51000000 138.78000000 139.96249401 3.35277319 4619 1430265600 2015.04.29 00:00 137.89000000 139.41000000 135.83000000 139.52000000 139.90987553 3.13347600 4380 1430352000 2015.04.30 00:00 139.59000000 137.50000000 136.40000000 143.82000000 139.68036358 3.05378078 6271 1430438400 2015.05.01 00:00 137.69000000 134.69000000 132.86000000 138.51000000 139.20509086 3.18597892 5585 1430697600 2015.05.04 00:00 134.49000000 133.73000000 132.04000000 135.31000000 138.68365363 2.84516013 4404 1430784000 2015.05.05 00:00 133.65000000 133.75000000 132.55000000 135.07000000 138.21378186 2.80067507 5266 1430870400 2015.05.06 00:00 133.80000000 130.20000000 129.70000000 134.65000000 137.45056454 3.36561142 5665 1430956800 2015.05.07 00:00 131.03000000 132.20000000 130.28000000 132.94000000 136.95051077 3.62863749 5185 1431043200 2015.05.08 00:00 132.32000000 134.68000000 132.20000000 137.15000000 136.73427165 3.70723348 7155 1431302400 2015.05.11 00:00 134.50000000 134.82000000 133.39000000 136.00000000 136.55196007 3.77153434 4703 1431388800 2015.05.12 00:00 135.02000000 136.48000000 133.99000000 136.93000000 136.54510673 3.76934468 5170 1431475200 2015.05.13 00:00 136.65000000 136.47000000 133.67000000 136.93000000 136.53795370 3.77047733 4971 1431561600 2015.05.14 00:00 136.33000000 138.10000000 134.61000000 138.94000000 136.68672002 3.65961915 6568 1431648000 2015.05.15 00:00 138.11000000 139.55000000 136.53000000 139.95000000 136.95941335 3.50512282 5814 1431907200 2015.05.18 00:00 139.66000000 143.55000000 138.28000000 144.34000000 137.58708827 3.63670492 7440 1431993600 2015.05.19 00:00 143.49000000 140.47000000 139.23000000 144.74000000 137.86165129 3.58905561 7636 1432080000 2015.05.20 00:00 140.43000000 137.24000000 136.71000000 142.46000000 137.80244641 3.39099930 6288 1432166400 2015.05.21 00:00 137.31000000 130.26000000 129.14000000 137.86000000 137.08411818 3.50655293 8824 1432252800 2015.05.22 00:00 130.42000000 128.43000000 127.09000000 130.79000000 136.25991645 3.68249885 6589 1432598400 2015.05.26 00:00 128.95000000 125.46000000 125.12000000 129.81000000 135.23135297 4.27952560 5657 1432684800 2015.05.27 00:00 125.95000000 125.67000000 125.04000000 128.13000000 134.32074793 4.72037312 6180 1432771200 2015.05.28 00:00 126.18000000 126.43000000 125.33000000 128.51000000 133.56924813 4.91515138 5689 1432857600 2015.05.29 00:00 126.66000000 127.77000000 126.05000000 128.39000000 133.01693878 5.02926713 4840 1433116800 2015.06.01 00:00 128.62000000 130.56000000 128.61000000 133.52000000 132.78294461 5.06343848 7096 1433203200 2015.06.02 00:00 130.65000000 133.60000000 130.35000000 135.31000000 132.86075941 5.05518950 5879 1433289600 2015.06.03 00:00 133.72000000 135.94000000 132.29000000 136.51000000 133.15402042 5.07570037 6416 1433376000 2015.06.04 00:00 135.92000000 136.75000000 134.89000000 138.50000000 133.49649466 5.06967160 5566 1433462400 2015.06.05 00:00 136.80000000 135.81000000 134.53000000 137.91000000 133.71682851 5.07493788 5399 1433721600 2015.06.08 00:00 136.35000000 137.58000000 135.85000000 138.91000000 134.08474960 5.13295490 4578 1433808000 2015.06.09 00:00 137.65000000 138.76000000 135.18000000 139.25000000 134.53001154 5.24113887 4899 1433894400 2015.06.10 00:00 138.82000000 137.66000000 137.18000000 140.44000000 134.82810568 5.29088433 4436 1433980800 2015.06.11 00:00 136.80000000 133.82000000 133.06000000 137.39000000 134.73209562 5.27185208 4876 1434067200 2015.06.12 00:00 133.88000000 133.53000000 132.54000000 137.18000000 134.61761032 5.20862125 4304 1434326400 2015.06.15 00:00 132.66000000 129.74000000 129.29000000 133.58000000 134.15307600 5.12203686 3428 1434412800 2015.06.16 00:00 129.80000000 130.90000000 129.80000000 132.65000000 133.84325924 4.64958342 3042 1434499200 2015.06.17 00:00 130.94000000 129.07000000 129.02000000 132.38000000 133.38866312 4.39537382 3144 1434585600 2015.06.18 00:00 130.23000000 131.25000000 129.46000000 133.04000000 133.18498092 4.27335791 3602 1434672000 2015.06.19 00:00 131.95000000 129.26000000 127.76000000 132.84000000 132.81117321 4.21696251 3788 1434931200 2015.06.22 00:00 129.61000000 131.74000000 129.35000000 132.74000000 132.70915672 4.09128010 3651 1435017600 2015.06.23 00:00 131.80000000 129.55000000 128.80000000 134.87000000 132.40828465 3.79947838 4712 1435104000 2015.06.24 00:00 129.68000000 134.43000000 129.68000000 136.04000000 132.60082897 3.50599878 5738 1435190400 2015.06.25 00:00 134.56000000 134.55000000 131.29000000 136.36000000 132.78646431 3.22833627 5701 1435276800 2015.06.26 00:00 134.61000000 135.26000000 132.16000000 138.36000000 133.02203913 3.03229212 6006 1435536000 2015.06.29 00:00 135.23000000 132.64000000 130.08000000 135.95000000 132.98565445 2.99028609 5668 1435622400 2015.06.30 00:00 132.75000000 130.95000000 129.99000000 133.86000000 132.79178260 3.05801427 6050 1435708800 2015.07.01 00:00 130.08000000 127.27000000 127.08000000 133.22000000 132.26589854 3.30201275 5858 1435795200 2015.07.02 00:00 127.70000000 127.40000000 126.79000000 128.68000000 131.80247963 3.40113651 4936 1436140800 2015.07.06 00:00 127.82000000 126.39000000 125.80000000 128.78000000 131.28700538 3.57617399 4956 1436227200 2015.07.07 00:00 126.36000000 125.11000000 124.54000000 127.10000000 130.69871916 3.64294232 5631 1436313600 2015.07.08 00:00 125.24000000 125.94000000 124.78000000 126.54000000 130.24550781 3.38705451 4985 1436400000 2015.07.09 00:00 126.59000000 126.17000000 125.24000000 128.32000000 129.85736421 3.11558501 5409 1436486400 2015.07.10 00:00 126.42000000 127.13000000 126.09000000 128.09000000 129.59761524 3.06440260 4953 1436745600 2015.07.13 00:00 128.05000000 129.71000000 128.05000000 130.82000000 129.60831855 2.93520746 5529 1436832000 2015.07.14 00:00 129.70000000 132.66000000 129.61000000 133.68000000 129.89895488 3.00219192 5451 1436918400 2015.07.15 00:00 132.31000000 130.59000000 129.01000000 133.43000000 129.96476870 2.99954054 6634 1437004800 2015.07.16 00:00 130.46000000 130.12000000 128.80000000 131.59000000 129.97955263 2.99338838 5828 1437091200 2015.07.17 00:00 130.19000000 129.87000000 128.79000000 130.86000000 129.96911905 2.97949768 4383 1437350400 2015.07.20 00:00 129.71000000 128.59000000 128.26000000 131.68000000 129.83777438 2.98682231 5841 1437436800 2015.07.21 00:00 128.70000000 128.09000000 127.47000000 129.78000000 129.67131967 2.97463629 4909 1437523200 2015.07.22 00:00 128.20000000 127.28000000 126.18000000 129.60000000 129.44357494 3.01842594 6200 1437609600 2015.07.23 00:00 127.30000000 123.63000000 122.94000000 128.05000000 128.88990114 3.05563910 7489 1437696000 2015.07.24 00:00 123.77000000 122.53000000 122.46000000 126.25000000 128.28419627 3.08063900 6925 1437955200 2015.07.27 00:00 122.85000000 120.63000000 120.63000000 123.13000000 127.55522519 3.09378232 4972 1438041600 2015.07.28 00:00 120.71000000 120.75000000 120.69000000 123.28000000 126.90710851 3.21669831 5527 1438128000 2015.07.29 00:00 120.94000000 122.60000000 120.93000000 123.88000000 126.49690770 3.22376182 5084 1438214400 2015.07.30 00:00 123.02000000 126.94000000 122.91000000 127.12000000 126.53910697 3.21948825 5854 1438300800 2015.07.31 00:00 127.02000000 127.57000000 126.27000000 129.59000000 126.63728725 3.22116776 6891 1438560000 2015.08.03 00:00 127.53000000 125.66000000 123.90000000 127.53000000 126.54421228 3.22774509 5599 1438646400 2015.08.04 00:00 125.82000000 126.50000000 125.19000000 128.31000000 126.54000159 3.21192772 5081 1438732800 2015.08.05 00:00 126.53000000 127.85000000 125.42000000 128.60000000 126.66476334 3.21699739 5064 1438819200 2015.08.06 00:00 127.81000000 126.51000000 126.23000000 130.52000000 126.65002397 3.21575336 5780 1438905600 2015.08.07 00:00 126.60000000 129.26000000 125.92000000 130.97000000 126.89859312 3.25945841 5307 1439164800 2015.08.10 00:00 129.46000000 135.80000000 129.36000000 136.25000000 127.74634615 3.80086712 5296 1439251200 2015.08.11 00:00 135.88000000 139.71000000 135.88000000 140.01000000 128.88574176 4.71176661 6762 1439337600 2015.08.12 00:00 139.77000000 134.97000000 134.21000000 140.53000000 129.46519493 5.05633527 6384 1439424000 2015.08.13 00:00 134.99000000 139.60000000 134.88000000 141.00000000 130.43041446 5.83283932 5406 1439510400 2015.08.14 00:00 140.81000000 140.25000000 139.26000000 141.99000000 131.36561308 6.54762163 4644 1439769600 2015.08.17 00:00 139.18000000 137.85000000 137.83000000 140.76000000 131.98317374 6.90260258 3628 1439856000 2015.08.18 00:00 138.04000000 138.91000000 136.50000000 139.80000000 132.64287148 7.25823414 3424 1439942400 2015.08.19 00:00 140.28000000 134.51000000 134.24000000 140.50000000 132.82069324 7.23558530 3381 1440028800 2015.08.20 00:00 134.99000000 132.53000000 131.87000000 135.26000000 132.79300817 6.92887593 3999 1440115200 2015.08.21 00:00 132.94000000 125.79000000 125.41000000 132.95000000 132.12605501 6.54679944 4622 1440374400 2015.08.24 00:00 125.51000000 121.24000000 120.99000000 125.62000000 131.08928787 6.35443011 6462 1440460800 2015.08.25 00:00 122.47000000 120.47000000 120.42000000 124.29000000 130.07792712 6.40001738 5218 1440547200 2015.08.26 00:00 120.56000000 121.80000000 120.29000000 123.25000000 129.28955311 6.57044655 4358 1440633600 2015.08.27 00:00 122.73000000 123.84000000 122.62000000 126.02000000 128.77054805 6.77773045 4710 1440720000 2015.08.28 00:00 124.36000000 123.88000000 123.00000000 125.64000000 128.30478157 6.98186414 4277 1440979200 2015.08.31 00:00 126.02000000 124.84000000 122.01000000 127.00000000 127.97480237 7.10114048 4422 1441065600 2015.09.01 00:00 124.52000000 121.64000000 120.86000000 125.12000000 127.37148786 7.43014099 4869 1441152000 2015.09.02 00:00 121.51000000 118.80000000 118.48000000 122.06000000 126.55515568 7.94922662 5151 1441238400 2015.09.03 00:00 118.89000000 120.20000000 118.17000000 120.69000000 125.94990276 8.30010997 4812 1441324800 2015.09.04 00:00 119.95000000 119.85000000 119.20000000 121.69000000 125.36895964 8.59542308 3888 1441670400 2015.09.08 00:00 119.87000000 121.14000000 119.41000000 122.29000000 124.96620158 8.46699676 4322 1441756800 2015.09.09 00:00 121.72000000 121.73000000 120.13000000 122.99000000 124.65799191 7.92538472 4993 1441843200 2015.09.10 00:00 120.50000000 117.28000000 116.87000000 120.50000000 123.95532601 7.93904473 5825 1441929600 2015.09.11 00:00 117.30000000 117.14000000 116.66000000 118.71000000 123.30624734 7.42496046 4498 1442188800 2015.09.14 00:00 117.38000000 120.51000000 117.38000000 121.92000000 123.03993807 6.45848809 5667 1442275200 2015.09.15 00:00 120.57000000 119.39000000 118.54000000 122.10000000 122.69232492 5.62984747 5067 1442361600 2015.09.16 00:00 119.07000000 118.38000000 118.22000000 120.60000000 122.28162731 4.39067726 4810 1442448000 2015.09.17 00:00 118.51000000 118.94000000 117.53000000 119.96000000 121.96337709 3.45602074 5070 1442534400 2015.09.18 00:00 119.59000000 119.13000000 117.76000000 121.16000000 121.69353165 2.49148296 5872 1442793600 2015.09.21 00:00 118.89000000 118.14000000 117.41000000 120.74000000 121.35510007 2.29135609 5299 1442880000 2015.09.22 00:00 117.78000000 116.23000000 116.09000000 118.32000000 120.86699530 2.37505924 4626 1442966400 2015.09.23 00:00 116.42000000 116.65000000 115.80000000 118.10000000 120.46537670 2.44282499 5238 1443052800 2015.09.24 00:00 116.66000000 118.99000000 115.60000000 120.46000000 120.32486463 2.41449008 6307 1443139200 2015.09.25 00:00 120.06000000 123.68000000 120.06000000 124.40000000 120.64440133 2.48899095 8565 1443398400 2015.09.28 00:00 123.66000000 119.98000000 119.55000000 123.74000000 120.58112502 2.35999455 6458 1443484800 2015.09.29 00:00 120.10000000 122.00000000 119.22000000 124.03000000 120.71625597 2.25310535 7011 1443571200 2015.09.30 00:00 122.27000000 122.26000000 120.11000000 123.75000000 120.86327921 2.35075572 7406 1443657600 2015.10.01 00:00 122.30000000 122.34000000 120.35000000 123.62000000 121.00391928 2.40203688 6084 1443744000 2015.10.02 00:00 122.49000000 125.07000000 120.69000000 126.45000000 121.39116507 2.74534361 7028 1444003200 2015.10.05 00:00 125.72000000 128.33000000 125.64000000 130.67000000 122.05200649 3.40849511 7430 1444089600 2015.10.06 00:00 128.30000000 129.04000000 127.60000000 130.39000000 122.71752968 4.02241593 6162 1444176000 2015.10.07 00:00 128.95000000 128.13000000 126.05000000 131.71000000 123.23300304 4.42144932 8326 1444262400 2015.10.08 00:00 127.84000000 129.79000000 126.77000000 130.31000000 123.85747894 4.71424815 5977 1444348800 2015.10.09 00:00 130.88000000 132.55000000 130.88000000 135.81000000 124.68533809 5.16892334 8933 1444608000 2015.10.12 00:00 133.05000000 136.44000000 133.05000000 139.27000000 125.80482970 6.09673377 9893 1444694400 2015.10.13 00:00 136.49000000 135.98000000 134.97000000 138.88000000 126.77389354 6.67291407 9201 1444780800 2015.10.14 00:00 136.39000000 136.27000000 135.72000000 139.34000000 127.67828463 7.03886697 8213 1444867200 2015.10.15 00:00 136.01000000 135.02000000 134.17000000 137.81000000 128.37749562 7.17892323 9292 1444953600 2015.10.16 00:00 134.23000000 127.11000000 126.97000000 134.28000000 128.25678175 6.84326831 9156 1445212800 2015.10.19 00:00 127.81000000 125.60000000 125.52000000 128.20000000 128.00375492 6.42477398 6563 1445299200 2015.10.20 00:00 125.69000000 126.44000000 125.33000000 127.42000000 127.85482588 5.84952958 5138 1445385600 2015.10.21 00:00 126.61000000 123.28000000 122.68000000 126.96000000 127.41912818 5.36587477 5928 1445472000 2015.10.22 00:00 123.33000000 121.91000000 121.86000000 124.21000000 126.89444930 5.21361572 5049 1445558400 2015.10.23 00:00 121.95000000 120.76000000 119.77000000 122.91000000 126.31021603 5.43104986 4947 1445817600 2015.10.26 00:00 120.53000000 119.61000000 118.56000000 121.15000000 125.67210022 5.61523885 4805 1445904000 2015.10.27 00:00 119.79000000 119.58000000 118.96000000 120.71000000 125.09190020 5.90843404 4948 1445990400 2015.10.28 00:00 119.64000000 121.55000000 119.34000000 122.20000000 124.75457637 6.05795845 4589 1446076800 2015.10.29 00:00 121.82000000 122.73000000 120.58000000 122.86000000 124.56175957 6.13314423 4595 1446163200 2015.10.30 00:00 123.00000000 123.07000000 121.61000000 124.29000000 124.41968723 6.20259049 4387 1446422400 2015.11.02 00:00 123.79000000 121.54000000 120.60000000 123.87000000 124.14543131 6.28602002 3632 1446508800 2015.11.03 00:00 121.52000000 123.54000000 120.40000000 124.16000000 124.08777118 6.21406296 4224 1446595200 2015.11.04 00:00 123.45000000 123.69000000 122.41000000 124.92000000 124.04988821 6.16249123 4662 1446681600 2015.11.05 00:00 123.03000000 123.74000000 121.43000000 124.60000000 124.02037505 6.03745348 3808 1446768000 2015.11.06 00:00 123.71000000 121.30000000 119.62000000 123.77000000 123.76129171 5.83053986 4309 1447027200 2015.11.09 00:00 121.36000000 121.34000000 120.94000000 122.50000000 123.53069250 5.17091248 3294 1447113600 2015.11.10 00:00 121.33000000 119.73000000 119.48000000 121.51000000 123.16872179 4.48361891 2824 1447200000 2015.11.11 00:00 119.75000000 119.65000000 119.20000000 120.41000000 122.83360543 3.48981849 2163 1447286400 2015.11.12 00:00 119.69000000 118.76000000 118.01000000 120.00000000 122.44564300 2.29741174 2718 1447372800 2015.11.13 00:00 118.80000000 115.49000000 114.84000000 119.06000000 121.78320081 2.45246167 3831 1447632000 2015.11.16 00:00 116.02000000 118.26000000 115.70000000 118.60000000 121.44765788 2.38623780 2765 1447718400 2015.11.17 00:00 118.60000000 117.80000000 117.39000000 119.49000000 121.10026189 2.19775508 2975 1447804800 2015.11.18 00:00 117.53000000 115.88000000 115.43000000 118.33000000 120.60309409 2.36684496 3075 1447891200 2015.11.19 00:00 116.15000000 122.28000000 115.97000000 122.31000000 120.76279942 2.38972792 4580 1447977600 2015.11.20 00:00 122.18000000 123.48000000 122.13000000 126.35000000 121.02158042 2.49094136 4526 1448236800 2015.11.23 00:00 124.10000000 122.60000000 120.82000000 124.34000000 121.17190610 2.51372179 4054 1448323200 2015.11.24 00:00 122.62000000 124.88000000 121.80000000 125.33000000 121.52505790 2.66072513 4033 1448409600 2015.11.25 00:00 124.89000000 125.64000000 122.87000000 125.72000000 121.91695715 2.87742307 4030 1448841600 2015.11.30 00:00 123.49000000 120.11000000 118.21000000 123.96000000 121.74486599 2.85860501 5419 1448928000 2015.12.01 00:00 120.09000000 120.00000000 117.89000000 120.15000000 121.57868828 2.83042171 4701 1449014400 2015.12.02 00:00 120.05000000 120.47000000 118.94000000 121.11000000 121.47309892 2.81908745 4325 1449100800 2015.12.03 00:00 119.75000000 125.12000000 119.26000000 125.49000000 121.82042283 2.97325988 5581 1449187200 2015.12.04 00:00 125.32000000 126.81000000 123.64000000 127.38000000 122.29562065 3.27980572 6001 1449446400 2015.12.07 00:00 126.43000000 126.10000000 125.27000000 128.48000000 122.65794250 3.49858487 8656 1449532800 2015.12.08 00:00 123.70000000 125.85000000 123.09000000 127.14000000 122.96194797 3.66690853 6256 1449619200 2015.12.09 00:00 125.81000000 126.87000000 125.57000000 127.97000000 123.33414340 3.88458326 6443 1449705600 2015.12.10 00:00 126.78000000 126.79000000 125.19000000 127.89000000 123.66327260 3.99132889 5378 1449792000 2015.12.11 00:00 126.72000000 121.75000000 121.17000000 126.72000000 123.48105617 3.85038772 6744 1450051200 2015.12.14 00:00 121.32000000 121.16000000 118.34000000 121.36000000 123.26000320 3.67923439 6744 1450137600 2015.12.15 00:00 121.06000000 120.08000000 119.41000000 122.10000000 122.95714575 3.27315874 5804 1450224000 2015.12.16 00:00 120.23000000 119.96000000 119.25000000 121.47000000 122.67170330 3.15969440 5854 1450310400 2015.12.17 00:00 119.82000000 119.49000000 117.85000000 120.24000000 122.36868394 3.07443069 5451 1450396800 2015.12.18 00:00 119.44000000 119.18000000 118.80000000 120.88000000 122.06499975 2.87908239 5384 1450656000 2015.12.21 00:00 118.87000000 118.02000000 117.39000000 119.78000000 121.67976168 3.12352922 5433 1450742400 2015.12.22 00:00 118.20000000 119.75000000 118.20000000 120.02000000 121.49597485 3.18236470 4338 1450828800 2015.12.23 00:00 119.77000000 121.35000000 118.78000000 121.91000000 121.48207249 3.17723385 5130 1450915200 2015.12.24 00:00 121.55000000 120.40000000 119.56000000 121.98000000 121.37901796 3.12152685 2869 1451260800 2015.12.28 00:00 120.46000000 119.59000000 119.01000000 120.52000000 121.20863530 3.03598520 3067 1451347200 2015.12.29 00:00 119.52000000 121.94000000 119.38000000 123.11000000 121.27828908 3.01222061 5004 1451433600 2015.12.30 00:00 122.16000000 124.31000000 122.00000000 124.46000000 121.56702345 2.99564000 5215 1451865600 2016.01.04 00:00 126.86000000 124.98000000 122.91000000 126.92000000 121.89206884 3.00191501 9263 1451952000 2016.01.05 00:00 125.07000000 123.95000000 122.65000000 125.96000000 122.08806228 2.92149176 7726 1452038400 2016.01.06 00:00 124.03000000 120.51000000 120.42000000 124.09000000 121.93777064 2.75162135 6748 1452124800 2016.01.07 00:00 120.25000000 119.35000000 118.87000000 120.25000000 121.69131629 2.64860849 6463 1452211200 2016.01.08 00:00 119.81000000 120.16000000 119.25000000 120.75000000 121.54547664 2.49542134 5451 1452470400 2016.01.11 00:00 119.40000000 115.41000000 114.75000000 119.40000000 120.96114554 2.50728915 6059 1452556800 2016.01.12 00:00 115.49000000 115.32000000 114.80000000 116.48000000 120.42389358 2.40677017 6821 1452643200 2016.01.13 00:00 115.48000000 116.08000000 115.48000000 117.03000000 120.01018943 2.55136435 6241 1452729600 2016.01.14 00:00 115.79000000 116.88000000 114.75000000 117.24000000 119.71207615 2.63020497 6201 1452816000 2016.01.15 00:00 116.75000000 116.28000000 114.88000000 116.87000000 119.38521176 2.75017903 5211 1453161600 2016.01.19 00:00 115.66000000 116.55000000 115.58000000 117.88000000 119.11519159 2.84082507 5505 1453248000 2016.01.20 00:00 116.05000000 113.51000000 112.42000000 116.05000000 118.58136382 3.15975730 5571 1453334400 2016.01.21 00:00 113.48000000 115.33000000 112.96000000 115.97000000 118.27171012 3.29236201 6665 1453420800 2016.01.22 00:00 115.73000000 116.52000000 115.73000000 118.78000000 118.10488059 3.35115009 5934 1453680000 2016.01.25 00:00 116.45000000 117.95000000 115.94000000 118.54000000 118.09013005 3.33426986 5868 1453766400 2016.01.26 00:00 117.45000000 117.73000000 116.14000000 118.62000000 118.05583195 3.26055616 5623 1453852800 2016.01.27 00:00 117.79000000 119.72000000 117.62000000 121.61000000 118.21432415 3.21659146 5801 1453939200 2016.01.28 00:00 119.76000000 120.35000000 119.17000000 121.44000000 118.41772185 3.21675138 5780 1454025600 2016.01.29 00:00 120.42000000 117.90000000 117.33000000 121.19000000 118.36841501 3.12172193 5505 1454284800 2016.02.01 00:00 117.13000000 119.12000000 116.48000000 119.37000000 118.43999453 2.83555412 4729 1454371200 2016.02.02 00:00 119.30000000 120.72000000 118.26000000 121.85000000 118.65713791 2.53264118 5209 1454457600 2016.02.03 00:00 120.79000000 122.58000000 119.59000000 123.04000000 119.03074382 2.54743770 5081 1454544000 2016.02.04 00:00 122.65000000 124.68000000 122.65000000 125.15000000 119.56876822 3.04289292 4556 1454630400 2016.02.05 00:00 124.75000000 121.87000000 121.57000000 125.44000000 119.78793315 3.18671117 5570 1454889600 2016.02.08 00:00 121.84000000 117.52000000 117.40000000 121.84000000 119.57193952 3.11822098 3907 1454976000 2016.02.09 00:00 117.53000000 116.55000000 116.35000000 118.42000000 119.28413575 2.92963782 3323 1455062400 2016.02.10 00:00 116.59000000 116.55000000 116.22000000 117.72000000 119.02374187 2.77203711 2682 1455148800 2016.02.11 00:00 116.59000000 114.98000000 114.20000000 116.79000000 118.63862360 2.74863565 2090 1455235200 2016.02.12 00:00 115.61000000 117.53000000 115.57000000 118.54000000 118.53304040 2.71656109 3498 1455580800 2016.02.16 00:00 117.61000000 116.66000000 115.76000000 119.18000000 118.35465560 2.68700937 2891 1455667200 2016.02.17 00:00 116.50000000 116.56000000 115.58000000 117.58000000 118.18373602 2.68332000 2410 1455753600 2016.02.18 00:00 116.57000000 115.92000000 115.21000000 116.81000000 117.96814211 2.54495720 2281 1455840000 2016.02.19 00:00 115.93000000 116.52000000 114.94000000 117.39000000 117.83022382 2.52405457 2275 1456099200 2016.02.22 00:00 116.64000000 120.42000000 116.64000000 120.93000000 118.07686917 2.51110885 2951 1456185600 2016.02.23 00:00 120.21000000 119.30000000 118.99000000 120.62000000 118.19335782 2.50152187 3767 1456272000 2016.02.24 00:00 119.22000000 116.95000000 115.49000000 119.22000000 118.07494279 2.53756524 3637 1456358400 2016.02.25 00:00 116.94000000 116.09000000 115.97000000 118.82000000 117.88590062 2.58343160 4481 1456444800 2016.02.26 00:00 116.16000000 115.42000000 115.22000000 117.21000000 117.65105294 2.62173411 3413 1456704000 2016.02.29 00:00 115.46000000 115.43000000 114.26000000 116.26000000 117.43952409 2.70894693 3610 1456790400 2016.03.01 00:00 115.56000000 115.14000000 113.59000000 116.68000000 117.22052179 2.77450490 3986 1456876800 2016.03.02 00:00 115.20000000 115.75000000 113.87000000 116.46000000 117.08047210 2.70656044 3619 1456963200 2016.03.03 00:00 115.79000000 118.17000000 115.68000000 118.92000000 117.18423666 2.41183220 4019 1457049600 2016.03.04 00:00 118.15000000 121.43000000 118.04000000 121.48000000 117.58859507 2.00722767 4728 1457308800 2016.03.07 00:00 121.45000000 121.22000000 118.56000000 122.01000000 117.93444316 2.03872335 5480 1457395200 2016.03.08 00:00 121.06000000 121.90000000 119.37000000 122.26000000 118.31211524 2.33707201 4893 1457481600 2016.03.09 00:00 121.83000000 122.81000000 121.31000000 123.28000000 118.74048522 2.64461682 4831 1457568000 2016.03.10 00:00 122.79000000 122.70000000 120.11000000 123.31000000 119.11758186 2.86438595 5883 1457654400 2016.03.11 00:00 122.84000000 126.47000000 122.84000000 126.63000000 119.81781216 3.35253587 4729 1457913600 2016.03.14 00:00 126.24000000 127.58000000 124.76000000 128.14000000 120.55706815 3.94533099 5951 1458000000 2016.03.15 00:00 127.40000000 125.98000000 125.85000000 128.30000000 121.07353785 4.18860582 5527 1458086400 2016.03.16 00:00 125.62000000 129.74000000 124.62000000 130.46000000 121.89891520 4.72513014 6330 1458172800 2016.03.17 00:00 130.05000000 133.58000000 130.05000000 135.42000000 123.01139946 5.50547945 9192 1458259200 2016.03.18 00:00 133.40000000 134.67000000 133.18000000 135.60000000 124.12174237 6.19637999 6473 1458518400 2016.03.21 00:00 134.51000000 132.08000000 131.40000000 134.51000000 124.87967167 6.61262439 6764 1458604800 2016.03.22 00:00 132.70000000 135.60000000 132.50000000 135.62000000 125.90065532 7.20470648 5553 1458691200 2016.03.23 00:00 136.35000000 132.04000000 130.15000000 137.14000000 126.48535481 7.22003973 6931 1458777600 2016.03.24 00:00 131.75000000 128.45000000 128.29000000 131.75000000 126.67246388 6.89793459 5965 1459123200 2016.03.28 00:00 128.28000000 129.69000000 127.47000000 130.49000000 126.95984827 6.51536710 5629 1459209600 2016.03.29 00:00 129.33000000 128.69000000 127.27000000 129.57000000 127.12462463 6.01959127 6229 1459296000 2016.03.30 00:00 128.98000000 128.14000000 127.37000000 131.07000000 127.22132704 5.40101193 5989 1459382400 2016.03.31 00:00 128.23000000 128.89000000 126.48000000 129.28000000 127.38024828 4.76129916 5557 1459468800 2016.04.01 00:00 128.68000000 127.97000000 125.70000000 129.09000000 127.43641511 4.28736986 6002 1459728000 2016.04.04 00:00 127.39000000 124.16000000 123.81000000 127.87000000 127.12437557 4.19966255 4922 1459814400 2016.04.05 00:00 123.91000000 122.40000000 122.00000000 123.91000000 126.67443504 4.26142611 4255 1459900800 2016.04.06 00:00 122.72000000 122.93000000 121.48000000 123.45000000 126.31782218 4.35391806 4645 1459987200 2016.04.07 00:00 123.34000000 121.29000000 121.10000000 123.81000000 125.83898197 4.64667993 4156 1460073600 2016.04.08 00:00 121.48000000 121.96000000 120.51000000 122.77000000 125.46955512 4.86516074 3668 1460332800 2016.04.11 00:00 123.09000000 124.17000000 121.41000000 125.02000000 125.34578796 4.93416667 4695 1460419200 2016.04.12 00:00 125.14000000 125.64000000 124.00000000 126.39000000 125.37380816 4.89471077 3915 1460505600 2016.04.13 00:00 125.65000000 123.38000000 122.90000000 126.76000000 125.18392167 5.00859049 3988 1460592000 2016.04.14 00:00 123.63000000 124.70000000 122.27000000 125.98000000 125.13783389 4.92720883 3412 1460678400 2016.04.15 00:00 125.35000000 124.41000000 123.11000000 125.88000000 125.06851638 4.58389201 3902 1460937600 2016.04.18 00:00 124.49000000 125.70000000 124.15000000 127.50000000 125.12865767 4.02991838 3262 1461024000 2016.04.19 00:00 125.95000000 127.56000000 125.87000000 129.03000000 125.36021409 3.68645150 3202 1461110400 2016.04.20 00:00 127.94000000 128.71000000 127.60000000 129.23000000 125.67924132 2.92810568 3094 1461196800 2016.04.21 00:00 129.14000000 123.79000000 123.72000000 130.98000000 125.49931357 2.59701675 4819 1461283200 2016.04.22 00:00 123.62000000 123.06000000 122.16000000 124.04000000 125.26699799 2.56843364 4566 1461542400 2016.04.25 00:00 123.39000000 123.70000000 122.74000000 123.80000000 125.11776009 2.38803527 3236 1461628800 2016.04.26 00:00 123.72000000 125.57000000 123.72000000 126.62000000 125.16083056 2.25719888 3319 1461715200 2016.04.27 00:00 125.75000000 121.79000000 121.29000000 127.19000000 124.83979908 2.22602991 4902 1461801600 2016.04.28 00:00 121.85000000 121.55000000 120.44000000 122.58000000 124.52648488 2.09455891 4189 1461888000 2016.04.29 00:00 121.82000000 121.85000000 120.87000000 123.00000000 124.27158156 1.97641399 4802 1462147200 2016.05.02 00:00 121.91000000 120.09000000 119.63000000 122.89000000 123.87333569 2.11970915 2936 1462233600 2016.05.03 00:00 120.23000000 120.06000000 119.35000000 121.66000000 123.51016087 2.24539474 5001 1462320000 2016.05.04 00:00 120.05000000 120.22000000 119.14000000 120.56000000 123.19681221 2.37338952 4839 1462406400 2016.05.05 00:00 120.46000000 121.74000000 119.85000000 122.35000000 123.05806819 2.37819703 5970 1462492800 2016.05.06 00:00 122.29000000 124.58000000 122.01000000 125.00000000 123.20301408 2.36036892 5184 1462752000 2016.05.09 00:00 125.50000000 126.81000000 123.59000000 126.89000000 123.54653655 2.43318746 6216 1462838400 2016.05.10 00:00 126.99000000 129.16000000 126.98000000 129.62000000 124.08115211 2.67613743 5647 1462924800 2016.05.11 00:00 129.02000000 129.98000000 127.25000000 130.16000000 124.64294715 3.00019393 6100 1463011200 2016.05.12 00:00 130.14000000 130.69000000 128.21000000 131.08000000 125.21885695 3.35662359 7324 1463097600 2016.05.13 00:00 130.00000000 130.51000000 128.56000000 130.88000000 125.72277533 3.64055675 6766 1463356800 2016.05.16 00:00 130.25000000 134.26000000 129.43000000 134.32000000 126.53584435 4.27462610 7029 1463443200 2016.05.17 00:00 134.37000000 133.33000000 132.98000000 135.86000000 127.18290679 4.71098597 7807 1463529600 2016.05.18 00:00 132.82000000 130.51000000 129.87000000 132.83000000 127.49977281 4.86766886 8011 1463616000 2016.05.19 00:00 129.68000000 125.19000000 124.53000000 129.68000000 127.27979445 4.74802052 7748 1463702400 2016.05.20 00:00 125.28000000 125.45000000 124.98000000 126.64000000 127.10552831 4.62098574 5722 1463961600 2016.05.23 00:00 125.42000000 123.07000000 122.87000000 125.51000000 126.72119228 4.55498094 4796 1464048000 2016.05.24 00:00 123.16000000 122.71000000 122.43000000 124.14000000 126.33917397 4.56449244 6240 1464134400 2016.05.25 00:00 123.05000000 122.43000000 122.08000000 123.82000000 125.96687169 4.49818574 4875 1464220800 2016.05.26 00:00 122.57000000 122.68000000 122.08000000 122.98000000 125.65383629 4.44641931 4131 1464307200 2016.05.27 00:00 122.87000000 122.33000000 121.80000000 123.16000000 125.33728045 4.44814512 3530 1464652800 2016.05.31 00:00 122.54000000 122.56000000 122.41000000 124.90000000 125.07277755 4.37832696 5247 1464739200 2016.06.01 00:00 122.55000000 123.11000000 121.98000000 124.13000000 124.88584635 4.30258604 4327 1464825600 2016.06.02 00:00 123.26000000 123.97000000 123.26000000 125.41000000 124.79862289 4.20854727 5153 1464912000 2016.06.03 00:00 123.92000000 128.21000000 123.79000000 128.55000000 125.12351595 4.09584874 5877 1465171200 2016.06.06 00:00 128.40000000 132.91000000 128.40000000 133.25000000 125.86508586 4.19155714 6676 1465257600 2016.06.07 00:00 132.76000000 133.07000000 130.86000000 134.51000000 126.55126816 4.31424940 7034 1465344000 2016.06.08 00:00 132.96000000 140.63000000 131.59000000 141.16000000 127.89209976 5.13980801 9150 1465430400 2016.06.09 00:00 140.57000000 136.08000000 134.87000000 146.22000000 128.67189979 5.45004829 12233 1465516800 2016.06.10 00:00 136.00000000 139.01000000 133.39000000 139.23000000 129.65648076 5.99601690 8358 1465776000 2016.06.13 00:00 139.25000000 138.66000000 133.57000000 140.49000000 130.51395878 6.46648969 9216 1465862400 2016.06.14 00:00 138.57000000 136.88000000 135.04000000 138.57000000 131.12024842 6.72119030 5904 1465948800 2016.06.15 00:00 136.85000000 140.07000000 136.27000000 140.07000000 131.97260571 7.24318897 6903 1466035200 2016.06.16 00:00 140.04000000 141.38000000 137.38000000 143.25000000 132.86854803 7.81558289 7121 1466121600 2016.06.17 00:00 141.41000000 143.03000000 140.33000000 143.88000000 133.83630536 8.24751889 5653 1466380800 2016.06.20 00:00 141.10000000 141.39000000 139.31000000 142.17000000 134.55570485 8.42236769 4013 1466467200 2016.06.21 00:00 141.40000000 141.43000000 138.13000000 141.73000000 135.21039962 8.34608019 4491 1466553600 2016.06.22 00:00 141.15000000 139.78000000 138.62000000 141.99000000 135.64559966 8.03636866 3979 1466640000 2016.06.23 00:00 139.79000000 142.75000000 139.03000000 143.10000000 136.32220922 7.77090901 4503 1466726400 2016.06.24 00:00 142.55000000 136.67000000 136.07000000 142.55000000 136.35533215 7.15285153 6108 1466985600 2016.06.27 00:00 137.15000000 136.05000000 134.77000000 138.37000000 136.32625290 6.42695625 5523 1467072000 2016.06.28 00:00 136.28000000 141.09000000 136.27000000 141.64000000 136.77994310 5.72129341 5435 1467158400 2016.06.29 00:00 141.13000000 144.38000000 141.13000000 144.96000000 137.50375804 5.02204024 5516 1467244800 2016.06.30 00:00 145.33000000 145.93000000 142.27000000 148.05000000 138.30625727 4.23125565 9091 1467331200 2016.07.01 00:00 145.97000000 146.88000000 144.88000000 148.18000000 139.12280420 3.81320845 7262 1467676800 2016.07.05 00:00 146.78000000 146.21000000 144.60000000 147.65000000 139.79777523 3.69134250 7315 1467763200 2016.07.06 00:00 145.98000000 143.88000000 140.65000000 145.98000000 140.18655854 3.36566149 7447 1467849600 2016.07.07 00:00 143.83000000 142.53000000 141.81000000 145.86000000 140.40974344 3.34485986 7833 1467936000 2016.07.08 00:00 142.67000000 144.88000000 142.19000000 144.95000000 140.83548216 3.22183567 6172 1468195200 2016.07.11 00:00 146.22000000 150.14000000 146.22000000 150.68000000 141.72162672 3.59281984 8658 1468281600 2016.07.12 00:00 150.29000000 148.29000000 147.66000000 152.15000000 142.34718608 3.71303600 9236 1468368000 2016.07.13 00:00 148.01000000 148.56000000 147.51000000 150.25000000 142.93888264 3.67217507 7668 1468454400 2016.07.14 00:00 149.00000000 153.71000000 149.00000000 153.71000000 143.96470334 4.22565439 7852 1468540800 2016.07.15 00:00 154.00000000 148.26000000 148.01000000 155.69000000 144.37377921 4.28300874 10567 1468800000 2016.07.18 00:00 148.58000000 150.58000000 146.02000000 150.88000000 144.96484786 4.49216152 8444 1468886400 2016.07.19 00:00 151.40000000 148.18000000 147.48000000 152.45000000 145.27105283 4.48599161 7876 1468972800 2016.07.20 00:00 147.62000000 148.58000000 146.47000000 149.85000000 145.58619065 4.46912147 6865 1469059200 2016.07.21 00:00 148.79000000 148.65000000 147.67000000 150.97000000 145.87798202 4.32565967 7154 1469145600 2016.07.22 00:00 148.47000000 144.12000000 141.79000000 148.47000000 145.71055516 4.29008720 7500 1469404800 2016.07.25 00:00 142.45000000 141.25000000 138.92000000 142.47000000 145.28574038 3.97879600 3262 1469491200 2016.07.26 00:00 141.67000000 141.37000000 140.25000000 142.90000000 144.91281273 3.64457269 3175 1469577600 2016.07.27 00:00 141.92000000 141.17000000 139.47000000 142.50000000 144.55635437 3.79788232 3296 1469664000 2016.07.28 00:00 141.90000000 141.95000000 139.30000000 142.32000000 144.30813015 3.95820805 2811 1469750400 2016.07.29 00:00 141.96000000 145.12000000 140.22000000 146.17000000 144.38545108 3.90894663 3767 1470009600 2016.08.01 00:00 144.77000000 143.67000000 143.07000000 145.57000000 144.31731289 3.90211244 2965 1470096000 2016.08.02 00:00 143.85000000 140.92000000 140.32000000 145.45000000 143.99375928 4.08441574 3604 1470182400 2016.08.03 00:00 141.15000000 139.97000000 139.67000000 141.82000000 143.61054411 4.34343530 3293 1470268800 2016.08.04 00:00 140.35000000 141.65000000 136.70000000 142.92000000 143.42382562 4.44508041 3634 1470355200 2016.08.05 00:00 142.62000000 142.12000000 141.02000000 143.62000000 143.29965175 4.49968241 3550 1470614400 2016.08.08 00:00 142.67000000 141.20000000 140.32000000 144.02000000 143.09968492 4.33986935 2950 1470700800 2016.08.09 00:00 141.30000000 140.67000000 138.30000000 141.97000000 142.86828636 4.30390645 3360 1470787200 2016.08.10 00:00 141.22000000 138.67000000 138.32000000 141.52000000 142.46844956 4.34998303 2686 1470873600 2016.08.11 00:00 138.05000000 137.82000000 136.32000000 138.52000000 142.02574008 3.82267632 2833 1470960000 2016.08.12 00:00 137.80000000 136.62000000 136.30000000 138.12000000 141.51090769 3.88643604 2043 1471219200 2016.08.15 00:00 136.65000000 136.50000000 136.07000000 140.42000000 141.03367839 3.59882396 2572 1471305600 2016.08.16 00:00 136.35000000 137.00000000 136.15000000 137.67000000 140.64951854 3.41756954 2713 1471392000 2016.08.17 00:00 140.32000000 138.17000000 137.65000000 140.35000000 140.41337392 3.00516624 2477 1471478400 2016.08.18 00:00 138.12000000 141.67000000 137.97000000 141.82000000 140.53305259 2.38578287 3511 1471564800 2016.08.19 00:00 142.07000000 141.42000000 140.27000000 142.42000000 140.61752377 2.26047382 4087 1471824000 2016.08.22 00:00 141.37000000 145.82000000 140.80000000 146.32000000 141.11299770 2.57518290 3635 1471910400 2016.08.23 00:00 145.45000000 147.17000000 144.77000000 147.47000000 141.68985506 2.99435133 4451 1471996800 2016.08.24 00:00 146.65000000 142.62000000 142.05000000 147.52000000 141.77844029 3.01981974 3711 1472083200 2016.08.25 00:00 142.27000000 144.12000000 142.27000000 144.70000000 142.00144598 3.11829951 2837 1472169600 2016.08.26 00:00 143.82000000 145.00000000 143.00000000 147.37000000 142.28702255 3.20322661 3759 1472428800 2016.08.29 00:00 144.32000000 144.67000000 143.82000000 146.92000000 142.51397279 3.31638417 2312 1472515200 2016.08.30 00:00 144.80000000 145.50000000 142.62000000 146.02000000 142.79835633 3.46710872 3147 1472601600 2016.08.31 00:00 145.75000000 146.52000000 144.57000000 147.10000000 143.15279858 3.63106988 3459 1472688000 2016.09.01 00:00 146.55000000 150.92000000 146.40000000 152.62000000 143.89253205 4.24620585 5008 1472774400 2016.09.02 00:00 150.72000000 151.10000000 149.42000000 152.42000000 144.57895757 4.75764501 4729 1473120000 2016.09.06 00:00 151.42000000 153.32000000 151.17000000 153.62000000 145.41143780 5.36333108 5014 1473206400 2016.09.07 00:00 153.65000000 154.77000000 152.57000000 155.37000000 146.30272944 5.94846843 3963 1473292800 2016.09.08 00:00 154.87000000 154.72000000 152.95000000 155.42000000 147.10437426 6.25379135 4545 1473379200 2016.09.09 00:00 154.45000000 151.22000000 150.35000000 154.62000000 147.49633861 6.09124550 4311 1473638400 2016.09.12 00:00 148.50000000 150.47000000 148.27000000 151.37000000 147.77954446 5.69929395 3597 1473724800 2016.09.13 00:00 152.25000000 148.55000000 148.05000000 152.45000000 147.85292118 5.12918445 3894 1473811200 2016.09.14 00:00 148.40000000 148.77000000 147.47000000 149.47000000 147.94026202 4.53441968 3322 1473897600 2016.09.15 00:00 148.34000000 148.52000000 147.87000000 151.67000000 147.99547516 3.97726026 3432 1473984000 2016.09.16 00:00 148.42000000 148.47000000 147.22000000 149.17000000 148.04066800 3.71676253 3136 1474243200 2016.09.19 00:00 149.00000000 152.15000000 149.00000000 153.65000000 148.43203295 3.47684124 3398 1474329600 2016.09.20 00:00 152.75000000 156.70000000 152.52000000 157.47000000 149.21945839 3.80461141 3673 1474416000 2016.09.21 00:00 156.42000000 155.95000000 155.77000000 158.47000000 149.86046235 4.03993136 3711 1474502400 2016.09.22 00:00 156.55000000 154.57000000 154.47000000 160.57000000 150.30898974 3.82299056 4330 1474588800 2016.09.23 00:00 154.02000000 151.50000000 151.07000000 154.45000000 150.42241929 3.56399826 3870 1474848000 2016.09.26 00:00 151.20000000 152.57000000 148.80000000 153.55000000 150.62695079 3.35387663 3703 1474934400 2016.09.27 00:00 152.65000000 153.27000000 151.27000000 154.07000000 150.87866976 3.07545488 3834 1475020800 2016.09.28 00:00 153.85000000 152.72000000 150.80000000 154.32000000 151.05403455 2.80631070 3767 1475107200 2016.09.29 00:00 153.70000000 150.07000000 149.67000000 154.65000000 150.96031697 2.66178612 3640 1475193600 2016.09.30 00:00 149.30000000 151.00000000 148.60000000 152.32000000 150.96409631 2.66028260 3479 1475452800 2016.10.03 00:00 151.02000000 146.92000000 146.92000000 151.47000000 150.57894428 2.94873131 2640 1475539200 2016.10.04 00:00 147.50000000 147.27000000 146.57000000 148.37000000 150.26380673 3.09068039 4201 1475625600 2016.10.05 00:00 147.80000000 148.32000000 147.47000000 150.87000000 150.07868228 3.01692440 3433 1475712000 2016.10.06 00:00 148.10000000 145.87000000 145.87000000 148.60000000 149.67785539 3.09909799 2942 1475798400 2016.10.07 00:00 146.05000000 147.42000000 145.07000000 149.12000000 149.46282155 3.18801418 3605 1476057600 2016.10.10 00:00 148.00000000 152.35000000 147.82000000 153.15000000 149.73779092 3.15489090 4015 1476144000 2016.10.11 00:00 152.62000000 150.67000000 150.27000000 152.92000000 149.82657274 3.12308907 3151 1476230400 2016.10.12 00:00 150.92000000 152.12000000 150.17000000 152.57000000 150.04499438 3.08711108 3124 1476316800 2016.10.13 00:00 151.97000000 152.42000000 151.37000000 153.47000000 150.27118539 3.04342562 3835 1476403200 2016.10.14 00:00 153.15000000 154.87000000 152.87000000 155.62000000 150.70916774 3.05429779 3417 1476662400 2016.10.17 00:00 154.35000000 156.95000000 154.35000000 157.05000000 151.30353272 3.22113448 2955 1476748800 2016.10.18 00:00 157.15000000 158.12000000 156.87000000 159.32000000 151.95272008 3.32983994 3089 1476835200 2016.10.19 00:00 158.00000000 157.67000000 156.10000000 158.32000000 152.49722293 3.51419989 2883 1476921600 2016.10.20 00:00 157.47000000 155.95000000 155.10000000 158.02000000 152.82605884 3.63732452 3127 1477008000 2016.10.21 00:00 154.90000000 155.87000000 154.87000000 157.17000000 153.11595800 3.75477302 2824 1477267200 2016.10.24 00:00 155.75000000 157.97000000 155.42000000 159.00000000 153.57824771 4.01814586 2965 1477353600 2016.10.25 00:00 158.20000000 163.92000000 158.20000000 164.47000000 154.56317650 4.87321062 3648 1477440000 2016.10.26 00:00 163.20000000 163.87000000 162.95000000 165.47000000 155.44954064 5.53292068 3598 1477526400 2016.10.27 00:00 163.40000000 164.92000000 162.05000000 166.12000000 156.35148915 6.05606147 4002 1477612800 2016.10.28 00:00 165.07000000 165.12000000 163.22000000 166.62000000 157.18658542 6.49312555 3710 1477872000 2016.10.31 00:00 164.10000000 163.55000000 162.77000000 165.57000000 157.79262491 6.40393619 3152 1477958400 2016.11.01 00:00 163.02000000 161.15000000 160.92000000 165.12000000 158.11237492 6.08238166 3532 1478044800 2016.11.02 00:00 160.47000000 162.80000000 160.12000000 164.05000000 158.55881540 5.85937109 2844 1478131200 2016.11.03 00:00 162.90000000 165.52000000 162.75000000 166.30000000 159.22178536 5.44712565 3195 1478217600 2016.11.04 00:00 165.32000000 170.67000000 164.82000000 171.72000000 160.31209152 5.49782037 4037 1478476800 2016.11.07 00:00 169.90000000 173.82000000 169.90000000 175.32000000 161.59855899 6.13308336 4257 1478563200 2016.11.08 00:00 174.62000000 167.77000000 167.02000000 175.70000000 162.18631528 5.85658857 5080 1478649600 2016.11.09 00:00 164.75000000 169.42000000 162.97000000 170.37000000 162.87523763 5.69375404 3839 1478736000 2016.11.10 00:00 170.77000000 162.27000000 161.32000000 172.60000000 162.81759595 5.19078954 5743 1478822400 2016.11.11 00:00 161.70000000 159.27000000 157.70000000 163.57000000 162.47972967 4.95357339 5795 1479168000 2016.11.15 00:00 163.60000000 161.07000000 160.05000000 165.02000000 162.34546970 4.82449542 3959 1479340800 2016.11.17 00:00 164.12000000 162.57000000 162.10000000 164.62000000 162.36685354 4.72725673 3084 1479427200 2016.11.18 00:00 162.17000000 162.07000000 161.17000000 164.35000000 162.33858178 4.61649177 3736 1479686400 2016.11.21 00:00 161.67000000 162.72000000 159.27000000 163.82000000 162.37490732 4.37863932 3258 1479772800 2016.11.22 00:00 163.77000000 161.17000000 161.17000000 164.15000000 162.26015424 4.18740229 3235 1479859200 2016.11.23 00:00 160.92000000 157.27000000 157.27000000 161.17000000 161.78490146 4.44785575 3073 1480032000 2016.11.25 00:00 157.17000000 155.80000000 154.00000000 157.40000000 161.21491084 4.87721720 1951 1480291200 2016.11.28 00:00 156.22000000 156.60000000 154.22000000 156.87000000 160.77539552 5.14838767 3294 1480377600 2016.11.29 00:00 156.55000000 152.47000000 152.27000000 157.12000000 159.98440547 5.71796731 3551 1480464000 2016.11.30 00:00 152.25000000 150.27000000 150.22000000 153.22000000 159.05922400 6.36541850 3085 1480550400 2016.12.01 00:00 150.77000000 144.77000000 144.42000000 150.97000000 157.69834552 7.53534867 3057 1480636800 2016.12.02 00:00 144.45000000 145.55000000 143.85000000 148.45000000 156.54136024 8.40697494 3845 1480896000 2016.12.05 00:00 144.97000000 144.37000000 144.07000000 147.22000000 155.38218307 9.15423846 2493 1480982400 2016.12.06 00:00 144.20000000 142.07000000 141.57000000 145.27000000 154.11435611 9.79895844 2853 1481068800 2016.12.07 00:00 142.40000000 141.97000000 140.52000000 144.27000000 152.95775077 9.84510765 3184 1481155200 2016.12.08 00:00 142.35000000 141.22000000 140.42000000 143.17000000 151.83986974 9.37795219 2981 1481241600 2016.12.09 00:00 141.47000000 138.77000000 138.72000000 142.32000000 150.59512024 9.47054730 2455 1481500800 2016.12.12 00:00 139.85000000 142.87000000 138.52000000 142.87000000 149.85939451 8.82853346 2868 1481587200 2016.12.13 00:00 142.70000000 142.67000000 141.02000000 143.70000000 149.17469027 8.67388709 2800 1481673600 2016.12.14 00:00 142.65000000 144.07000000 140.77000000 144.52000000 148.68852929 8.54312332 2821 1481760000 2016.12.15 00:00 143.05000000 142.22000000 139.02000000 143.07000000 148.07247888 8.29958627 3594 1481846400 2016.12.16 00:00 142.45000000 142.15000000 140.55000000 142.92000000 147.50843327 7.80953246 2948 1482105600 2016.12.19 00:00 142.00000000 143.82000000 141.57000000 144.67000000 147.15715391 7.16125660 2682 1482192000 2016.12.20 00:00 144.60000000 143.17000000 142.12000000 144.65000000 146.77742497 6.30377995 2248 1482278400 2016.12.21 00:00 142.75000000 144.10000000 142.15000000 144.52000000 146.52243212 5.41390889 1922 1482364800 2016.12.22 00:00 143.77000000 138.55000000 138.50000000 144.05000000 145.76315287 4.97856875 2501 1482451200 2016.12.23 00:00 138.75000000 138.22000000 138.12000000 139.47000000 145.04475736 4.53539585 891 1482969600 2016.12.29 00:00 133.55000000 135.22000000 133.37000000 138.07000000 144.10906618 3.95353507 2268 1483401600 2017.01.03 00:00 137.37000000 137.42000000 134.17000000 138.77000000 143.47201226 3.50885691 2802 1483488000 2017.01.04 00:00 137.25000000 141.67000000 137.25000000 142.67000000 143.30039204 3.09838112 2998 1483574400 2017.01.05 00:00 141.87000000 143.52000000 141.47000000 145.17000000 143.32130709 3.09233994 3397 1483660800 2017.01.06 00:00 143.25000000 142.37000000 141.82000000 144.22000000 143.23070641 3.00693093 2867 1483920000 2017.01.09 00:00 141.02000000 144.27000000 140.72000000 146.15000000 143.32968675 3.06264335 3214 1484006400 2017.01.10 00:00 144.25000000 146.90000000 143.90000000 147.57000000 143.66971659 3.33495451 2781 1484092800 2017.01.11 00:00 147.50000000 149.07000000 147.22000000 150.62000000 144.18402929 3.78165365 3860 1484179200 2017.01.12 00:00 149.15000000 149.47000000 148.35000000 151.25000000 144.68745507 4.14506116 3153 1484265600 2017.01.13 00:00 148.77000000 148.72000000 147.15000000 149.60000000 145.07150697 4.20349561 2983 1484611200 2017.01.17 00:00 148.47000000 149.77000000 147.90000000 150.47000000 145.51898250 4.50057527 3073 1484697600 2017.01.18 00:00 149.37000000 149.25000000 146.77000000 149.72000000 145.87431750 4.68680095 2679 1484784000 2017.01.19 00:00 149.02000000 150.52000000 148.32000000 151.15000000 146.31676345 4.97182787 2927 1484870400 2017.01.20 00:00 150.40000000 153.07000000 150.35000000 153.07000000 146.95992884 5.36939790 3036 1485129600 2017.01.23 00:00 152.77000000 154.57000000 152.67000000 156.45000000 147.68469752 5.80255218 2994 1485216000 2017.01.24 00:00 153.60000000 151.97000000 151.77000000 156.67000000 148.09282156 5.97633250 3164 1485302400 2017.01.25 00:00 151.45000000 153.17000000 151.07000000 155.30000000 148.57636237 6.16144992 3150 1485388800 2017.01.26 00:00 153.47000000 151.10000000 150.12000000 154.00000000 148.81670881 6.19388661 3063 1485475200 2017.01.27 00:00 150.85000000 151.87000000 150.10000000 153.12000000 149.10749845 5.88548936 2316 1485734400 2017.01.30 00:00 151.52000000 150.67000000 149.47000000 151.77000000 149.25630812 5.40984637 2358 1485820800 2017.01.31 00:00 150.45000000 149.30000000 146.40000000 152.25000000 149.26046925 4.40709665 3393 1485907200 2017.02.01 00:00 148.55000000 149.90000000 147.32000000 151.42000000 149.32137694 3.53009204 3544 1485993600 2017.02.02 00:00 150.00000000 145.50000000 145.50000000 150.97000000 148.95743628 3.21625378 3968 1486080000 2017.02.03 00:00 145.30000000 145.87000000 144.47000000 147.32000000 148.66339473 3.10960444 3089 1486339200 2017.02.06 00:00 146.07000000 143.92000000 143.67000000 146.62000000 148.21164285 3.11827647 3042 1486425600 2017.02.07 00:00 144.12000000 142.47000000 142.32000000 144.27000000 147.66481972 3.48475164 2655 1486512000 2017.02.08 00:00 142.70000000 142.62000000 141.47000000 143.95000000 147.18436070 3.87751532 2796 1486598400 2017.02.09 00:00 143.00000000 144.62000000 142.65000000 145.35000000 146.94013587 4.01152560 3163 1486684800 2017.02.10 00:00 144.87000000 145.77000000 144.62000000 146.60000000 146.82869436 4.03146309 2410 1486944000 2017.02.13 00:00 145.45000000 144.32000000 143.27000000 145.72000000 146.58977109 4.15333664 1758 1487030400 2017.02.14 00:00 146.82000000 145.57000000 144.57000000 147.72000000 146.49265003 4.13988232 2321 1487116800 2017.02.15 00:00 145.10000000 146.72000000 144.22000000 147.17000000 146.51430241 4.08517232 2598 1487203200 2017.02.16 00:00 147.65000000 148.22000000 147.27000000 148.82000000 146.67674980 3.94407120 2489 1487289600 2017.02.17 00:00 147.95000000 148.92000000 146.97000000 150.05000000 146.89039268 3.64780187 2641 1487635200 2017.02.21 00:00 150.32000000 151.57000000 150.17000000 152.22000000 147.33606956 3.30551628 1891 1487721600 2017.02.22 00:00 150.85000000 150.57000000 150.17000000 153.00000000 147.64406294 3.20738746 2796 1487808000 2017.02.23 00:00 150.45000000 150.02000000 149.57000000 152.12000000 147.87034266 3.02820906 2735 1487894400 2017.02.24 00:00 150.12000000 145.90000000 145.27000000 150.65000000 147.68269098 2.93807156 2957 1488153600 2017.02.27 00:00 145.70000000 140.62000000 140.37000000 145.72000000 147.01005374 3.05246840 2242 1488240000 2017.02.28 00:00 141.17000000 142.37000000 140.17000000 142.82000000 146.56814386 3.03935484 2746 1488326400 2017.03.01 00:00 142.92000000 145.15000000 139.42000000 145.15000000 146.43308254 2.97291597 2870 1488412800 2017.03.02 00:00 145.05000000 144.00000000 142.22000000 146.17000000 146.20136039 2.87469725 3581 1488499200 2017.03.03 00:00 143.87000000 142.97000000 142.40000000 144.82000000 145.89361179 2.91406833 3520 1488758400 2017.03.06 00:00 142.57000000 141.17000000 141.17000000 144.12000000 145.44374400 3.05658461 2582 1488844800 2017.03.07 00:00 141.35000000 140.32000000 139.82000000 142.07000000 144.95576838 3.24563207 3059 1488931200 2017.03.08 00:00 140.87000000 141.47000000 139.42000000 142.27000000 144.62379044 3.32689393 2805 1489017600 2017.03.09 00:00 141.42000000 140.20000000 139.92000000 142.52000000 144.20247706 3.51571777 3058 1489104000 2017.03.10 00:00 140.32000000 141.30000000 139.92000000 141.60000000 143.92605067 3.63473749 2283 1489363200 2017.03.13 00:00 141.35000000 142.30000000 138.37000000 143.22000000 143.77118871 3.66500320 2175 1489449600 2017.03.14 00:00 142.50000000 141.02000000 140.60000000 143.07000000 143.50917073 3.77573491 2555 1489536000 2017.03.15 00:00 141.15000000 140.62000000 140.17000000 141.92000000 143.23401162 3.86735373 1888 1489622400 2017.03.16 00:00 142.22000000 141.42000000 140.67000000 143.62000000 143.06124861 3.84839096 2245 1489708800 2017.03.17 00:00 141.82000000 141.77000000 140.17000000 142.12000000 142.93827255 3.70555440 2230 1489968000 2017.03.20 00:00 141.95000000 144.75000000 141.43000000 144.95000000 143.11081802 3.45696076 2711 1490054400 2017.03.21 00:00 144.63000000 144.05000000 143.80000000 145.88000000 143.20026392 2.90289823 2805 1490140800 2017.03.22 00:00 143.93000000 141.03000000 140.75000000 143.95000000 142.99357212 2.39803112 2873 1490227200 2017.03.23 00:00 141.18000000 139.95000000 139.13000000 141.33000000 142.70370811 1.82268828 3261 1490313600 2017.03.24 00:00 139.63000000 136.93000000 136.68000000 139.85000000 142.15383115 1.90899286 2459 1490572800 2017.03.27 00:00 136.83000000 138.85000000 135.78000000 138.88000000 141.83918056 1.95231602 3530 1490659200 2017.03.28 00:00 139.03000000 138.50000000 137.33000000 139.23000000 141.52116336 2.04192123 2658 1490745600 2017.03.29 00:00 138.58000000 138.63000000 137.13000000 139.83000000 141.24581447 1.93705781 2860 1490832000 2017.03.30 00:00 138.98000000 138.75000000 138.13000000 139.58000000 141.00811786 1.87854546 2430 1490918400 2017.03.31 00:00 139.18000000 138.23000000 137.48000000 139.58000000 140.74353520 1.88595969 2710 1491177600 2017.04.03 00:00 138.43000000 137.25000000 137.08000000 142.33000000 140.41081756 2.00452762 3789 1491264000 2017.04.04 00:00 137.28000000 137.28000000 135.83000000 138.00000000 140.11264446 2.11658963 3341 1491350400 2017.04.05 00:00 138.00000000 136.58000000 136.58000000 138.80000000 139.77620213 2.24262266 2510 1491436800 2017.04.06 00:00 137.05000000 137.18000000 136.68000000 138.53000000 139.52894479 2.33236727 2534 1491523200 2017.04.07 00:00 137.35000000 139.70000000 136.18000000 139.83000000 139.54523576 2.29738402 3189 1491782400 2017.04.10 00:00 139.78000000 139.40000000 138.63000000 140.68000000 139.53140378 2.21385318 3441 1491868800 2017.04.11 00:00 139.63000000 139.78000000 138.93000000 140.20000000 139.55507961 2.18950876 3204 1491955200 2017.04.12 00:00 140.03000000 137.23000000 137.20000000 141.53000000 139.33364346 2.22968895 3399 1492041600 2017.04.13 00:00 138.35000000 138.50000000 138.33000000 139.68000000 139.25424884 2.18549731 1796 1492387200 2017.04.17 00:00 138.75000000 140.73000000 138.73000000 141.08000000 139.39479657 2.14794820 1371 1492473600 2017.04.18 00:00 140.25000000 142.23000000 139.35000000 142.85000000 139.66481595 1.96131196 3153 1492560000 2017.04.19 00:00 144.88000000 140.08000000 139.68000000 145.95000000 139.70435729 1.72064644 4343 1492646400 2017.04.20 00:00 141.20000000 133.82000000 133.48000000 141.93000000 139.14394231 1.88303197 4459 1492732800 2017.04.21 00:00 133.75000000 132.63000000 131.13000000 134.78000000 138.52356685 2.17758100 4433 1492992000 2017.04.24 00:00 132.73000000 131.53000000 131.23000000 133.88000000 137.85751286 2.56880451 5079 1493078400 2017.04.25 00:00 131.73000000 131.90000000 130.10000000 132.43000000 137.29013069 2.86990610 3719 1493164800 2017.04.26 00:00 132.80000000 129.78000000 129.73000000 133.15000000 136.57488014 3.34161210 3793 1493251200 2017.04.27 00:00 130.33000000 128.90000000 128.23000000 130.93000000 135.84393918 3.79912790 3177 1493337600 2017.04.28 00:00 129.18000000 133.03000000 128.33000000 134.03000000 135.57594497 3.83625577 3860 1493596800 2017.05.01 00:00 133.65000000 135.88000000 133.30000000 136.98000000 135.60490259 3.78624949 2476 1493683200 2017.05.02 00:00 135.65000000 135.88000000 132.83000000 136.18000000 135.63110235 3.76547349 3265 1493769600 2017.05.03 00:00 136.23000000 136.68000000 134.48000000 137.28000000 135.73099736 3.74429550 3465 1493856000 2017.05.04 00:00 136.20000000 134.45000000 131.95000000 136.53000000 135.60899761 3.76003440 3643 1493942400 2017.05.05 00:00 134.90000000 135.38000000 133.68000000 135.78000000 135.58718832 3.74555448 3030 1494201600 2017.05.08 00:00 135.53000000 136.48000000 134.68000000 136.63000000 135.67221800 3.63439851 3105 1494288000 2017.05.09 00:00 136.25000000 134.90000000 134.38000000 136.53000000 135.59867343 3.53869801 2703 1494374400 2017.05.10 00:00 134.93000000 135.93000000 134.38000000 136.33000000 135.63022834 3.41668438 2608 1494460800 2017.05.11 00:00 136.13000000 133.60000000 133.03000000 136.88000000 135.43687326 3.40443762 3149 1494547200 2017.05.12 00:00 133.85000000 134.33000000 133.23000000 135.18000000 135.33145676 3.32892093 2552 1494806400 2017.05.15 00:00 134.18000000 132.83000000 132.70000000 135.03000000 135.09322278 3.09897982 2326 1494892800 2017.05.16 00:00 132.75000000 130.85000000 130.78000000 133.65000000 134.68910633 2.68158641 2575 1494979200 2017.05.17 00:00 131.75000000 134.20000000 129.63000000 134.80000000 134.64252477 2.37803500 3255 1495065600 2017.05.18 00:00 132.13000000 128.98000000 128.90000000 132.23000000 134.10323670 2.48649483 5142 1495152000 2017.05.19 00:00 129.05000000 131.60000000 129.03000000 132.93000000 133.86483320 2.46733765 3772 1495411200 2017.05.22 00:00 132.13000000 130.03000000 129.13000000 132.53000000 133.49961099 2.50140848 3345 1495497600 2017.05.23 00:00 129.93000000 129.83000000 129.48000000 131.23000000 133.15012423 2.58825294 3042 1495584000 2017.05.24 00:00 130.03000000 128.05000000 127.58000000 130.23000000 132.66439811 2.75857528 3369 1495670400 2017.05.25 00:00 128.28000000 128.85000000 126.73000000 129.53000000 132.30112210 2.84049693 3388 1495756800 2017.05.26 00:00 129.40000000 130.65000000 128.18000000 131.78000000 132.14387238 2.90050764 3878 1496102400 2017.05.30 00:00 130.38000000 131.65000000 130.33000000 132.28000000 132.09683691 2.79054555 2465 1496188800 2017.05.31 00:00 131.98000000 128.55000000 127.87000000 132.88000000 131.75904292 2.83078942 3698 1496275200 2017.06.01 00:00 129.50000000 127.30000000 127.10000000 129.53000000 131.33437217 2.84876859 3528 1496361600 2017.06.02 00:00 127.37000000 125.08000000 124.83000000 127.68000000 130.73871768 3.17532778 3755 1496620800 2017.06.05 00:00 125.43000000 127.98000000 125.28000000 128.98000000 130.47598266 3.10424871 3710 1496707200 2017.06.06 00:00 128.38000000 125.12000000 125.03000000 129.15000000 129.96588907 3.09334559 3225 1496793600 2017.06.07 00:00 125.53000000 125.48000000 125.03000000 126.33000000 129.53866154 3.09957534 3259 1496880000 2017.06.08 00:00 125.83000000 125.93000000 124.93000000 126.28000000 129.19497949 2.88758711 2515 1496966400 2017.06.09 00:00 126.37000000 126.12000000 125.98000000 128.28000000 128.90212430 2.81285447 2952 1497225600 2017.06.12 00:00 127.30000000 127.03000000 126.33000000 128.65000000 128.72382675 2.57131003 3471 1497312000 2017.06.13 00:00 127.10000000 126.03000000 125.33000000 127.73000000 128.46727182 2.46266276 3179 1497398400 2017.06.14 00:00 125.75000000 125.35000000 124.87000000 127.43000000 128.17038879 2.48807339 2818 1497484800 2017.06.15 00:00 125.60000000 125.40000000 125.18000000 127.18000000 127.90654224 2.14580846 2975 1497571200 2017.06.16 00:00 125.75000000 123.53000000 122.50000000 126.63000000 127.48972869 2.30674523 3064 1497830400 2017.06.19 00:00 123.35000000 123.60000000 122.73000000 124.10000000 127.11927834 2.25056435 2318 1497916800 2017.06.20 00:00 123.48000000 121.05000000 120.30000000 123.60000000 126.54125183 2.50011175 2994 1498003200 2017.06.21 00:00 124.23000000 121.58000000 121.43000000 124.37000000 126.06875166 2.61855539 2961 1498089600 2017.06.22 00:00 121.73000000 116.78000000 115.25000000 122.03000000 125.18410864 3.31988254 4209 1498176000 2017.06.23 00:00 117.58000000 122.88000000 117.20000000 123.08000000 124.96466972 3.27689829 4899 1498435200 2017.06.26 00:00 123.75000000 124.35000000 123.18000000 126.15000000 124.90612975 3.02539128 4084 1498521600 2017.06.27 00:00 124.03000000 125.23000000 123.53000000 125.93000000 124.93697454 2.62617095 3718 1498608000 2017.06.28 00:00 125.28000000 124.58000000 122.87000000 125.53000000 124.90297696 2.49464453 2932 1498694400 2017.06.29 00:00 125.08000000 125.83000000 124.37000000 127.43000000 124.99126487 2.46319539 3707 1498780800 2017.06.30 00:00 126.35000000 125.58000000 124.93000000 127.87000000 125.04733488 2.47905195 3976 1499040000 2017.07.03 00:00 126.37000000 127.18000000 125.93000000 129.03000000 125.25044585 2.49689909 4402 1499212800 2017.07.05 00:00 127.78000000 129.53000000 127.48000000 130.73000000 125.65802243 2.79344360 4101 1499299200 2017.07.06 00:00 129.43000000 128.80000000 127.12000000 130.83000000 125.95725839 2.98121044 3846 1499385600 2017.07.07 00:00 128.70000000 128.43000000 126.37000000 128.93000000 126.19275759 3.11872972 4233 1499644800 2017.07.10 00:00 128.32000000 128.63000000 126.62000000 128.93000000 126.42487592 3.25561336 3454 1499731200 2017.07.11 00:00 128.65000000 126.40000000 125.37000000 128.88000000 126.42250678 3.25179490 3714 1499817600 2017.07.12 00:00 126.60000000 127.18000000 125.75000000 127.93000000 126.49464899 3.28511369 3153 1499904000 2017.07.13 00:00 127.68000000 130.73000000 127.40000000 131.38000000 126.89801576 3.56351110 3828 1499990400 2017.07.14 00:00 131.03000000 133.08000000 131.03000000 133.58000000 127.48677616 4.02475469 3232 1500249600 2017.07.17 00:00 133.48000000 133.05000000 131.38000000 134.53000000 128.01660700 4.31076391 4159 1500336000 2017.07.18 00:00 132.45000000 134.18000000 132.38000000 134.83000000 128.60359681 4.61901809 3718 1500422400 2017.07.19 00:00 134.13000000 135.48000000 133.58000000 135.50000000 129.25849235 4.77023657 3414 1500508800 2017.07.20 00:00 135.13000000 134.53000000 133.73000000 135.33000000 129.76054070 4.75292932 2710 1500595200 2017.07.21 00:00 134.73000000 135.88000000 134.38000000 136.38000000 130.34334635 4.14427224 2688 1500854400 2017.07.24 00:00 135.10000000 132.13000000 131.98000000 135.33000000 130.51350384 3.85385609 4454 1500940800 2017.07.25 00:00 132.48000000 130.38000000 128.93000000 132.68000000 130.50078919 3.59676335 4341 1501027200 2017.07.26 00:00 130.55000000 134.03000000 129.43000000 134.73000000 130.83690450 3.52582908 3865 1501113600 2017.07.27 00:00 134.93000000 135.13000000 133.63000000 136.18000000 131.24577074 3.40387562 3923 1501200000 2017.07.28 00:00 135.23000000 137.48000000 134.48000000 138.43000000 131.83950686 3.49911159 3844 1501459200 2017.07.31 00:00 136.68000000 138.50000000 136.68000000 138.88000000 132.47383954 3.55742584 3182 1501545600 2017.08.01 00:00 138.68000000 138.18000000 135.58000000 139.08000000 133.01728339 3.61316165 3883 1501632000 2017.08.02 00:00 137.55000000 140.10000000 137.03000000 140.73000000 133.69182783 3.90874729 3504 1501718400 2017.08.03 00:00 140.18000000 139.80000000 138.38000000 141.08000000 134.27355851 4.03942056 3534 1501804800 2017.08.04 00:00 139.53000000 139.78000000 138.68000000 141.03000000 134.79798151 4.05508176 3424 1502064000 2017.08.07 00:00 139.40000000 141.60000000 139.05000000 142.33000000 135.44579280 4.14330302 3091 1502150400 2017.08.08 00:00 141.65000000 142.15000000 141.65000000 143.28000000 136.08428872 3.93017086 3243 1502236800 2017.08.09 00:00 141.68000000 142.32000000 139.83000000 142.93000000 136.67816599 3.65698576 4370 1502323200 2017.08.10 00:00 141.73000000 138.38000000 137.35000000 142.93000000 136.84024542 3.42542052 4538 1502409600 2017.08.11 00:00 137.32000000 139.60000000 136.43000000 140.33000000 137.10307919 3.36481947 4239 1502668800 2017.08.14 00:00 139.28000000 136.70000000 135.90000000 139.33000000 137.06469069 3.24447541 4308 1502755200 2017.08.15 00:00 136.23000000 131.80000000 131.13000000 136.48000000 136.56329158 3.44687961 3698 1502841600 2017.08.16 00:00 132.48000000 130.68000000 129.60000000 133.08000000 136.00297810 3.78268037 2923 1502928000 2017.08.17 00:00 131.03000000 127.90000000 127.10000000 131.10000000 135.23126590 4.36351088 3257 1503014400 2017.08.18 00:00 128.35000000 127.80000000 126.33000000 128.88000000 134.52352629 4.86658288 2695 1503273600 2017.08.21 00:00 128.30000000 125.90000000 125.60000000 128.48000000 133.70223807 5.48344468 2326 1503360000 2017.08.22 00:00 129.73000000 128.88000000 128.63000000 130.13000000 133.24297730 5.73143688 2346 1503446400 2017.08.23 00:00 128.98000000 128.18000000 128.03000000 129.93000000 132.76078899 6.04571577 2638 1503532800 2017.08.24 00:00 128.43000000 127.48000000 126.68000000 129.38000000 132.25785670 6.35067578 2654 1503619200 2017.08.25 00:00 127.75000000 131.03000000 127.53000000 131.48000000 132.14091797 6.29762157 3384 1503878400 2017.08.28 00:00 131.25000000 131.00000000 129.18000000 131.98000000 132.03225911 6.18220529 3514 1503964800 2017.08.29 00:00 131.25000000 128.25000000 127.78000000 131.43000000 131.67204396 6.21034953 3848 1504051200 2017.08.30 00:00 128.18000000 128.18000000 126.48000000 128.83000000 131.33946835 6.07181804 3330 1504137600 2017.08.31 00:00 128.00000000 128.60000000 126.68000000 129.38000000 131.07856660 5.87357115 3899 1504224000 2017.09.01 00:00 128.48000000 128.43000000 128.03000000 130.33000000 130.82632216 5.63159898 3382 1504569600 2017.09.05 00:00 128.05000000 127.60000000 126.78000000 130.63000000 130.51905338 5.19293729 3827 1504656000 2017.09.06 00:00 127.58000000 127.65000000 126.33000000 128.38000000 130.24581020 4.56642718 3902 1504742400 2017.09.07 00:00 127.87000000 129.07000000 126.97000000 129.72000000 130.13382828 3.69112373 3128 1504828800 2017.09.08 00:00 128.79000000 130.52000000 128.74000000 130.82000000 130.17060654 3.20320928 2691 1505088000 2017.09.11 00:00 130.42000000 131.54000000 129.62000000 131.77000000 130.30102496 2.47734011 2827 1505174400 2017.09.12 00:00 131.22000000 134.72000000 130.38000000 134.97000000 130.72187973 2.47369672 2738 1505260800 2017.09.13 00:00 134.97000000 137.47000000 134.97000000 138.14000000 131.36455785 3.20389527 2814 1505347200 2017.09.14 00:00 137.67000000 137.69000000 136.87000000 139.07000000 131.96698091 3.79159358 2828 1505433600 2017.09.15 00:00 137.57000000 141.32000000 136.83000000 141.47000000 132.85774463 4.60579529 3226 1505692800 2017.09.18 00:00 141.09000000 140.09000000 139.12000000 143.07000000 133.54653086 5.03341120 3346 1505779200 2017.09.19 00:00 139.42000000 134.77000000 134.37000000 140.22000000 133.66305173 4.79044090 3686 1505865600 2017.09.20 00:00 135.27000000 136.22000000 132.68000000 137.32000000 133.90657061 4.79637794 3837 1505952000 2017.09.21 00:00 135.79000000 135.22000000 133.47000000 135.87000000 134.03165913 4.67533499 3133 1506038400 2017.09.22 00:00 135.57000000 134.32000000 133.97000000 136.02000000 134.05912016 4.44875773 2637 1506297600 2017.09.25 00:00 133.29000000 131.72000000 131.22000000 133.49000000 133.83634681 4.36563660 3052 1506384000 2017.09.26 00:00 131.37000000 131.99000000 130.72000000 133.47000000 133.66050426 4.29911204 2667 1506470400 2017.09.27 00:00 131.67000000 129.09000000 128.92000000 131.97000000 133.22521814 4.18481133 2347 1506556800 2017.09.28 00:00 129.24000000 128.29000000 127.37000000 129.54000000 132.75519736 4.15860445 2440 1506643200 2017.09.29 00:00 128.74000000 127.99000000 127.12000000 129.02000000 132.30136904 4.21894863 2951 1506902400 2017.10.02 00:00 127.54000000 126.77000000 125.16000000 127.84000000 131.77457199 4.39091097 2573 1506988800 2017.10.03 00:00 127.29000000 125.52000000 125.24000000 127.62000000 131.17889847 4.65844837 2520 1507075200 2017.10.04 00:00 126.02000000 125.39000000 123.98000000 126.16000000 130.62757481 4.94961926 2739 1507161600 2017.10.05 00:00 125.56000000 127.27000000 123.87000000 127.47000000 130.30780578 5.11605335 2582 1507248000 2017.10.06 00:00 127.74000000 129.87000000 127.23000000 130.49000000 130.26610999 5.13365939 3043 1507507200 2017.10.09 00:00 130.97000000 130.82000000 129.69000000 131.72000000 130.31886142 5.10627179 2217 1507593600 2017.10.10 00:00 130.89000000 130.82000000 129.94000000 132.52000000 130.36658890 4.99472445 2635 1507680000 2017.10.11 00:00 128.79000000 126.47000000 126.41000000 129.69000000 129.99548520 4.92171974 2863 1507766400 2017.10.12 00:00 126.99000000 126.27000000 125.27000000 127.62000000 129.64067708 4.77530354 2537 1507852800 2017.10.13 00:00 126.39000000 126.31000000 125.34000000 126.97000000 129.32346974 4.12694929 2461 1508112000 2017.10.16 00:00 125.54000000 123.81000000 123.37000000 126.27000000 128.79837739 3.62776042 1980 1508198400 2017.10.17 00:00 123.69000000 124.06000000 122.81000000 124.91000000 128.34710335 3.57848270 2147 1508284800 2017.10.18 00:00 124.17000000 123.97000000 122.87000000 124.52000000 127.93023636 3.28597335 1993 1508371200 2017.10.19 00:00 124.64000000 126.66000000 124.34000000 127.89000000 127.80926147 2.86730621 2383 1508457600 2017.10.20 00:00 126.74000000 125.04000000 123.87000000 127.77000000 127.54552228 2.51843403 2506 1508716800 2017.10.23 00:00 124.99000000 124.16000000 123.72000000 126.31000000 127.22309159 2.41139765 1947 1508803200 2017.10.24 00:00 124.22000000 123.16000000 122.72000000 124.56000000 126.83613049 2.27190603 1483 1508889600 2017.10.25 00:00 123.12000000 123.79000000 122.99000000 125.09000000 126.54602282 2.27098266 2038 1508976000 2017.10.26 00:00 124.27000000 124.27000000 122.87000000 124.72000000 126.32925874 2.26429475 2144 1509062400 2017.10.27 00:00 124.49000000 126.24000000 123.52000000 127.29000000 126.32075791 2.23261503 2548 1509321600 2017.10.30 00:00 126.50000000 125.67000000 124.94000000 127.54000000 126.25878097 2.22644788 2409 1509408000 2017.10.31 00:00 124.70000000 125.14000000 124.02000000 125.54000000 126.15223040 2.22259752 2139 1509494400 2017.11.01 00:00 124.28000000 122.66000000 120.98000000 126.02000000 125.81963703 2.32643339 2799 1509580800 2017.11.02 00:00 122.93000000 126.22000000 122.41000000 127.39000000 125.85776683 2.30658411 2990 1509667200 2017.11.03 00:00 126.58000000 123.89000000 123.12000000 127.22000000 125.67036047 2.14461610 3493 1509926400 2017.11.06 00:00 123.64000000 125.47000000 121.87000000 126.22000000 125.65127852 1.80499642 3141 1510012800 2017.11.07 00:00 125.39000000 124.56000000 122.97000000 125.64000000 125.54734723 1.35445217 2784 1510099200 2017.11.08 00:00 125.02000000 125.41000000 124.06000000 125.74000000 125.53426654 1.33211602 2404 1510185600 2017.11.09 00:00 125.39000000 126.06000000 124.87000000 127.22000000 125.58433640 1.35446302 2609 1510272000 2017.11.10 00:00 125.97000000 127.22000000 125.37000000 128.09000000 125.74011388 1.47915431 2705 1510531200 2017.11.13 00:00 126.83000000 127.03000000 126.25000000 127.73000000 125.86296018 1.50777949 2583 1510617600 2017.11.14 00:00 127.10000000 126.70000000 123.85000000 128.53000000 125.94267826 1.50445110 3329 1510704000 2017.11.15 00:00 130.19000000 129.97000000 128.82000000 131.27000000 126.32623271 1.84188608 2544 1510790400 2017.11.16 00:00 129.62000000 129.97000000 129.14000000 130.72000000 126.67325817 2.15718169 2104 1510876800 2017.11.17 00:00 129.62000000 126.97000000 126.91000000 129.92000000 126.70151929 2.13978639 2235 1511136000 2017.11.20 00:00 126.74000000 125.91000000 124.72000000 127.02000000 126.62613650 2.03939851 2158 1511222400 2017.11.21 00:00 126.04000000 126.56000000 125.27000000 128.17000000 126.61983779 1.88431133 2422 1511308800 2017.11.22 00:00 126.31000000 126.74000000 126.22000000 127.62000000 126.63128181 1.77826482 2150 1511481600 2017.11.24 00:00 126.91000000 127.87000000 126.81000000 130.22000000 126.74925497 1.74618997 2287 1511740800 2017.11.27 00:00 127.37000000 127.77000000 127.37000000 129.19000000 126.84646878 1.77980483 2144 1511827200 2017.11.28 00:00 127.74000000 129.54000000 126.66000000 130.02000000 127.10299556 1.91369705 2439 1511913600 2017.11.29 00:00 129.89000000 132.17000000 129.09000000 132.62000000 127.58556742 2.26909531 2507 1512000000 2017.11.30 00:00 132.59000000 128.44000000 127.62000000 132.82000000 127.66694195 2.00942368 3172 1512086400 2017.12.01 00:00 128.67000000 129.52000000 127.66000000 130.12000000 127.84342367 2.05772163 2854 1512345600 2017.12.04 00:00 128.94000000 128.27000000 127.94000000 130.04000000 127.88404998 1.86618827 2258 1512432000 2017.12.05 00:00 128.12000000 127.12000000 126.87000000 128.59000000 127.81128332 1.78816097 2191 1512518400 2017.12.06 00:00 126.94000000 125.87000000 125.72000000 127.16000000 127.62639919 1.69439127 1583 1512604800 2017.12.07 00:00 126.12000000 122.77000000 121.97000000 126.22000000 127.16388498 2.00394828 2336 1512691200 2017.12.08 00:00 122.74000000 122.49000000 121.77000000 123.66000000 126.71875308 2.34425886 2133 1512950400 2017.12.11 00:00 122.16000000 119.97000000 119.44000000 122.66000000 126.07601469 2.93955293 2210 1513036800 2017.12.12 00:00 120.41000000 118.62000000 118.16000000 121.22000000 125.36591806 3.56532248 2435 1513123200 2017.12.13 00:00 119.12000000 119.91000000 118.87000000 120.41000000 124.84630681 3.92109488 2374 1513209600 2017.12.14 00:00 120.24000000 120.14000000 119.66000000 121.12000000 124.39808712 4.03155780 2171 1513296000 2017.12.15 00:00 120.54000000 120.49000000 120.16000000 122.04000000 124.02588834 4.03944913 2283 1513555200 2017.12.18 00:00 121.41000000 121.77000000 121.39000000 123.64000000 123.81104183 4.07978178 2240 1513641600 2017.12.19 00:00 121.66000000 121.62000000 120.87000000 122.27000000 123.60237118 4.14186897 2133 1513728000 2017.12.20 00:00 122.29000000 122.97000000 121.91000000 123.87000000 123.54214536 4.10778462 2088 1513814400 2017.12.21 00:00 122.56000000 121.89000000 121.16000000 123.37000000 123.38479818 4.10034379 1904 1513900800 2017.12.22 00:00 122.27000000 120.34000000 119.37000000 122.29000000 123.09481740 4.09391087 1746 1514246400 2017.12.26 00:00 120.56000000 121.91000000 120.52000000 122.12000000 122.98197765 3.98839268 1053 1514332800 2017.12.27 00:00 122.12000000 124.22000000 121.56000000 124.52000000 123.09988454 3.70396789 2048 1514419200 2017.12.28 00:00 123.84000000 124.72000000 123.06000000 124.72000000 123.25418125 3.12167228 1737 1514505600 2017.12.29 00:00 124.54000000 126.02000000 124.27000000 126.41000000 123.51759256 2.99489378 1713 1514851200 2018.01.02 00:00 125.89000000 129.92000000 125.87000000 130.52000000 124.12734565 3.18711258 2137 1514937600 2018.01.03 00:00 129.74000000 128.29000000 126.12000000 131.12000000 124.52378892 3.34296124 3104 1515024000 2018.01.04 00:00 128.12000000 129.37000000 126.47000000 129.47000000 124.98533283 3.67150740 2687 1515110400 2018.01.05 00:00 129.07000000 128.24000000 127.77000000 129.37000000 125.29530113 3.88864842 2429 1515369600 2018.01.08 00:00 127.34000000 124.79000000 124.19000000 127.47000000 125.24717722 3.82542823 2797 1515456000 2018.01.09 00:00 125.09000000 124.99000000 122.47000000 125.12000000 125.22268415 3.76464934 2275 1515542400 2018.01.10 00:00 125.22000000 123.81000000 122.87000000 125.77000000 125.08814280 3.53576173 2652 1515628800 2018.01.11 00:00 123.74000000 122.31000000 122.02000000 123.79000000 124.82355777 3.19836498 1967 1515715200 2018.01.12 00:00 122.62000000 122.24000000 120.81000000 123.06000000 124.57750465 3.00210245 2611 1516060800 2018.01.16 00:00 121.62000000 120.56000000 119.72000000 121.62000000 124.19488516 2.92532317 1755 1516147200 2018.01.17 00:00 120.89000000 123.06000000 120.01000000 123.62000000 124.08680086 2.81744866 2384 1516233600 2018.01.18 00:00 123.41000000 120.77000000 120.77000000 123.72000000 123.77091506 2.88601511 2067 1516320000 2018.01.19 00:00 121.09000000 121.22000000 119.47000000 121.56000000 123.52797077 2.93824682 2075 1516579200 2018.01.22 00:00 121.52000000 122.27000000 121.41000000 123.16000000 123.40816403 2.97246907 1697 1516665600 2018.01.23 00:00 122.06000000 120.77000000 120.37000000 122.19000000 123.15691031 3.06990791 1469 1516752000 2018.01.24 00:00 121.02000000 122.06000000 120.56000000 122.91000000 123.05244267 3.04809756 2074 1516838400 2018.01.25 00:00 122.62000000 123.47000000 122.09000000 125.31000000 123.09221003 3.02460700 2669 1516924800 2018.01.26 00:00 123.52000000 125.12000000 123.37000000 125.16000000 123.28533288 2.98323079 2148 1517184000 2018.01.29 00:00 125.37000000 124.59000000 123.62000000 125.66000000 123.40958690 2.94476018 2113 1517270400 2018.01.30 00:00 124.47000000 122.02000000 121.41000000 125.02000000 123.27724529 2.93249272 2021 1517356800 2018.01.31 00:00 122.27000000 121.91000000 121.02000000 123.12000000 123.14703145 2.56629284 1887 1517443200 2018.02.01 00:00 121.69000000 121.31000000 120.16000000 122.12000000 122.97207607 2.34448856 1895 1517529600 2018.02.02 00:00 121.34000000 120.09000000 119.72000000 121.44000000 122.69759264 1.95835926 1506 1517788800 2018.02.05 00:00 120.12000000 119.64000000 119.37000000 120.52000000 122.40639334 1.62759338 1489 1517875200 2018.02.06 00:00 119.77000000 122.72000000 118.97000000 122.91000000 122.43626064 1.54283565 2639 1517961600 2018.02.07 00:00 122.79000000 122.97000000 122.47000000 123.72000000 122.48709296 1.44936210 2197 1518048000 2018.02.08 00:00 122.74000000 122.77000000 121.64000000 124.19000000 122.51403649 1.42796488 2856 1518134400 2018.02.09 00:00 122.52000000 121.66000000 121.62000000 123.91000000 122.43269968 1.41647084 2211 1518393600 2018.02.12 00:00 123.62000000 123.34000000 122.62000000 124.91000000 122.51910923 1.45185779 1803 1518480000 2018.02.13 00:00 123.44000000 124.72000000 122.52000000 125.02000000 122.72871788 1.51126125 1390 1518566400 2018.02.14 00:00 125.06000000 124.84000000 123.02000000 125.16000000 122.92979237 1.63361420 1793 1518652800 2018.02.15 00:00 124.99000000 123.91000000 123.66000000 125.47000000 123.02314547 1.59980962 1945 1518739200 2018.02.16 00:00 124.04000000 120.06000000 120.02000000 124.41000000 122.74094114 1.62079612 1884 1519084800 2018.02.20 00:00 120.22000000 119.66000000 119.37000000 120.81000000 122.44751818 1.72210951 2060 1519171200 2018.02.21 00:00 119.69000000 118.66000000 118.62000000 120.02000000 122.08680216 1.88377276 1058 1519257600 2018.02.22 00:00 118.87000000 120.91000000 118.41000000 121.27000000 121.97472576 1.91308354 1726 1519344000 2018.02.23 00:00 120.66000000 120.81000000 120.47000000 122.62000000 121.86379950 1.91123150 1666 1519603200 2018.02.26 00:00 121.47000000 121.56000000 121.11000000 122.52000000 121.83486621 1.76936271 1412 1519689600 2018.02.27 00:00 121.47000000 120.97000000 120.16000000 121.91000000 121.75249800 1.66656492 1558 1519776000 2018.02.28 00:00 120.59000000 121.89000000 120.41000000 122.27000000 121.76559343 1.66608186 1469 1519862400 2018.03.01 00:00 121.91000000 123.77000000 121.37000000 123.87000000 121.95648930 1.73032083 1782 1519948800 2018.03.02 00:00 123.59000000 121.99000000 121.56000000 124.02000000 121.95968079 1.72449354 1790 1520208000 2018.03.05 00:00 121.39000000 121.02000000 119.81000000 121.47000000 121.87018738 1.68505378 1361 1520294400 2018.03.06 00:00 121.19000000 120.81000000 120.26000000 122.12000000 121.76921716 1.63512555 1434 1520380800 2018.03.07 00:00 120.62000000 120.62000000 119.66000000 121.27000000 121.65976790 1.65029599 1522 1520467200 2018.03.08 00:00 120.59000000 120.16000000 119.47000000 121.59000000 121.51693286 1.66848987 1561 1520553600 2018.03.09 00:00 120.29000000 120.14000000 119.72000000 121.12000000 121.38579640 1.68302496 1423 1520812800 2018.03.12 00:00 119.87000000 119.81000000 119.66000000 119.94000000 121.23572055 1.73335479 47