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 857260800 1997.03.02 00:00 190.50000000 205.75000000 190.50000000 227.50000000 205.75000000 0.00000000 3037 857865600 1997.03.09 00:00 209.00000000 205.00000000 198.00000000 221.00000000 205.67857143 0.00000000 1156 858470400 1997.03.16 00:00 205.50000000 165.75000000 165.50000000 220.00000000 201.87585034 0.00000000 19734 859075200 1997.03.23 00:00 162.75000000 189.80000000 158.65000000 192.00000000 200.72576936 0.00000000 35164 859680000 1997.03.30 00:00 190.50000000 179.15000000 172.00000000 200.75000000 198.67093418 0.00000000 37265 860284800 1997.04.06 00:00 176.00000000 189.10000000 173.75000000 194.80000000 197.75941664 0.00000000 21893 860889600 1997.04.13 00:00 188.00000000 216.55000000 186.20000000 218.00000000 199.54899601 0.00000000 24476 861494400 1997.04.20 00:00 222.00000000 216.35000000 209.00000000 224.00000000 201.14909162 0.00000000 7792 862099200 1997.04.27 00:00 216.50000000 247.55000000 216.50000000 255.00000000 205.56822576 0.00000000 2745 862704000 1997.05.04 00:00 245.00000000 239.00000000 236.75000000 256.00000000 208.75220425 0.00000000 1177 863308800 1997.05.11 00:00 240.00000000 276.50000000 239.00000000 280.00000000 215.20437528 0.00000000 510 863913600 1997.05.18 00:00 276.50000000 256.85000000 239.00000000 280.00000000 219.17062525 0.00000000 23593 864518400 1997.05.25 00:00 255.40000000 276.40000000 255.40000000 318.00000000 224.62104189 0.00000000 30633 865123200 1997.06.01 00:00 269.00000000 237.25000000 228.00000000 275.00000000 225.82379981 0.00000000 32806 865728000 1997.06.08 00:00 235.50000000 195.70000000 195.00000000 259.70000000 222.95486649 0.00000000 20399 866332800 1997.06.15 00:00 190.50000000 198.95000000 182.50000000 213.50000000 220.66868873 0.00000000 11281 866937600 1997.06.22 00:00 199.00000000 189.90000000 189.00000000 206.00000000 217.73833742 0.00000000 1199 867542400 1997.06.29 00:00 191.00000000 187.50000000 187.00000000 203.00000000 214.85849577 0.00000000 323 868147200 1997.07.06 00:00 185.80000000 186.00000000 182.00000000 197.00000000 212.11006760 0.00000000 266 869356800 1997.07.20 00:00 190.00000000 176.30000000 158.00000000 198.00000000 208.69958497 32.38435072 21292 869961600 1997.07.27 00:00 178.00000000 184.95000000 178.00000000 198.00000000 206.43771973 33.02730815 21046 870566400 1997.08.03 00:00 184.00000000 205.85000000 183.00000000 209.75000000 206.38174643 33.03339400 21431 871171200 1997.08.10 00:00 208.00000000 177.95000000 175.25000000 209.00000000 203.67396105 32.91621008 18426 871776000 1997.08.17 00:00 176.00000000 171.30000000 164.00000000 189.50000000 200.59072667 34.31585076 9554 872380800 1997.08.24 00:00 174.00000000 191.50000000 171.50000000 192.00000000 199.72494317 34.31652539 1266 872985600 1997.08.31 00:00 192.50000000 208.90000000 191.75000000 212.00000000 200.59875811 33.99103701 560 874195200 1997.09.14 00:00 190.00000000 174.15000000 166.75000000 205.00000000 198.07982877 35.08650435 6484 874800000 1997.09.21 00:00 172.50000000 165.60000000 164.25000000 175.75000000 194.98651174 36.52916404 21069 875404800 1997.09.28 00:00 165.00000000 161.95000000 159.25000000 172.50000000 191.84017729 36.22038927 23528 876009600 1997.10.05 00:00 163.30000000 166.10000000 159.00000000 171.50000000 189.38873183 35.73945709 24401 876614400 1997.10.12 00:00 164.00000000 150.30000000 149.50000000 169.75000000 185.66599547 31.87943983 29964 877219200 1997.10.19 00:00 150.30000000 152.90000000 146.10000000 154.50000000 182.54542447 28.99576292 19954 877824000 1997.10.26 00:00 152.25000000 148.65000000 147.00000000 155.50000000 179.31728881 21.49384305 18945 878428800 1997.11.02 00:00 147.50000000 149.80000000 142.50000000 154.50000000 176.50611844 18.27040486 27344 879033600 1997.11.09 00:00 151.50000000 163.40000000 150.50000000 167.50000000 175.25791669 17.97959081 24932 879638400 1997.11.16 00:00 163.00000000 161.15000000 157.00000000 167.50000000 173.91430557 17.40087892 7890 880243200 1997.11.23 00:00 162.00000000 161.00000000 157.25000000 162.90000000 172.68437171 17.19889370 816 881452800 1997.12.07 00:00 179.00000000 183.00000000 173.00000000 193.25000000 173.66681250 17.09922887 773 882057600 1997.12.14 00:00 186.00000000 158.65000000 157.75000000 188.40000000 172.23663988 17.01549178 10260 882662400 1997.12.21 00:00 155.50000000 159.80000000 154.00000000 163.00000000 171.05219799 17.09304835 9393 883267200 1997.12.28 00:00 159.00000000 162.45000000 159.00000000 167.50000000 170.23294104 16.82452349 9007 883872000 1998.01.04 00:00 161.90000000 162.05000000 158.00000000 171.50000000 169.45361332 14.75871318 31965 884476800 1998.01.11 00:00 161.75000000 167.05000000 156.00000000 169.90000000 169.22469776 14.59326614 27614 885081600 1998.01.18 00:00 168.00000000 178.80000000 168.00000000 180.50000000 170.13663131 14.94619831 26708 885686400 1998.01.25 00:00 177.50000000 174.70000000 168.75000000 183.50000000 170.57123785 14.34615293 28525 886291200 1998.02.01 00:00 175.50000000 177.55000000 172.65000000 183.00000000 171.23588187 12.00135493 28269 886896000 1998.02.08 00:00 176.50000000 167.40000000 165.00000000 177.00000000 170.87055978 11.78596296 23482 887500800 1998.02.15 00:00 166.50000000 175.05000000 163.00000000 177.00000000 171.26860171 11.99798694 22872 888105600 1998.02.22 00:00 174.25000000 165.80000000 165.25000000 181.00000000 170.74778250 11.58001772 3059 888710400 1998.03.01 00:00 166.00000000 148.90000000 147.50000000 166.00000000 168.66704131 11.43319914 1444 889315200 1998.03.08 00:00 151.00000000 149.75000000 148.00000000 156.00000000 166.86541833 10.76957429 408 889920000 1998.03.15 00:00 149.75000000 146.70000000 139.25000000 154.00000000 164.94490230 10.75743283 8743 890524800 1998.03.22 00:00 146.50000000 146.45000000 142.75000000 150.00000000 163.18348303 10.75655068 21110 891129600 1998.03.29 00:00 147.25000000 140.55000000 139.50000000 150.50000000 161.02791322 11.58033813 25205 891734400 1998.04.05 00:00 141.00000000 146.30000000 139.00000000 147.80000000 159.62525482 12.18175236 16512 892339200 1998.04.12 00:00 147.50000000 150.60000000 147.00000000 156.50000000 158.76570674 12.47689609 24531 892944000 1998.04.19 00:00 150.10000000 136.15000000 136.00000000 152.40000000 156.61182991 13.80064011 16265 893548800 1998.04.26 00:00 135.75000000 128.75000000 128.50000000 137.50000000 153.95832230 14.29935513 1958 894153600 1998.05.03 00:00 123.00000000 129.50000000 123.00000000 135.00000000 151.62895827 15.71277385 942 894758400 1998.05.10 00:00 128.00000000 128.50000000 126.50000000 132.00000000 149.42620034 16.91919127 540 895363200 1998.05.17 00:00 130.50000000 136.40000000 127.50000000 138.00000000 148.18560983 17.21307900 26811 895968000 1998.05.24 00:00 134.50000000 132.50000000 128.50000000 135.00000000 146.69174223 17.62744156 20939 896572800 1998.05.31 00:00 130.50000000 125.60000000 122.30000000 131.00000000 144.68300487 18.07623949 24475 897177600 1998.06.07 00:00 124.60000000 121.75000000 118.30000000 125.00000000 142.49890917 17.53040524 22616 897782400 1998.06.14 00:00 120.00000000 113.75000000 113.25000000 121.75000000 139.76091782 17.58442062 22797 898387200 1998.06.21 00:00 114.25000000 113.10000000 109.50000000 115.50000000 137.22178279 16.78991861 2551 898992000 1998.06.28 00:00 112.75000000 110.75000000 110.05000000 113.00000000 134.70066062 16.68435297 605 900201600 1998.07.12 00:00 113.00000000 110.00000000 108.50000000 113.00000000 132.34821675 15.17007610 172 900806400 1998.07.19 00:00 108.50000000 111.70000000 107.50000000 116.75000000 130.38171992 13.98486131 24376 901411200 1998.07.26 00:00 112.00000000 129.20000000 111.30000000 129.50000000 130.26917516 13.36101101 36152 902016000 1998.08.02 00:00 128.10000000 135.20000000 126.60000000 135.90000000 130.73877753 12.70976265 31583 902620800 1998.08.09 00:00 134.50000000 111.60000000 110.00000000 137.40000000 128.91603681 12.65512325 28104 903225600 1998.08.16 00:00 110.50000000 115.40000000 110.50000000 119.00000000 127.62879521 12.20670731 14248 903830400 1998.08.23 00:00 115.75000000 122.50000000 115.75000000 125.00000000 127.14033852 11.83610413 1211 904435200 1998.08.30 00:00 123.00000000 118.90000000 117.00000000 124.50000000 126.35554438 10.99845165 664 905040000 1998.09.06 00:00 119.50000000 110.95000000 110.50000000 123.00000000 124.88834968 9.65077079 953 905644800 1998.09.13 00:00 110.25000000 104.50000000 104.00000000 111.75000000 122.94660209 9.71675994 449 906249600 1998.09.20 00:00 99.75000000 104.65000000 98.75000000 105.90000000 121.20406856 9.99379402 26243 906854400 1998.09.27 00:00 107.00000000 103.45000000 99.50000000 109.20000000 119.51320488 10.21207671 31041 907459200 1998.10.04 00:00 102.75000000 108.50000000 102.75000000 112.00000000 118.46432823 10.10855747 28886 908064000 1998.10.11 00:00 109.00000000 104.50000000 102.50000000 109.40000000 117.13439221 9.46219566 26295 908668800 1998.10.18 00:00 104.00000000 106.85000000 102.75000000 108.00000000 116.15492628 8.83826500 23231 909273600 1998.10.25 00:00 107.00000000 110.00000000 104.00000000 112.50000000 115.56874283 8.52164750 35126 909878400 1998.11.01 00:00 112.00000000 122.95000000 112.00000000 129.25000000 116.27171970 8.77176844 49970 910483200 1998.11.08 00:00 123.90000000 112.55000000 111.50000000 124.00000000 115.91727020 8.68227041 24276 911088000 1998.11.15 00:00 110.60000000 110.50000000 108.75000000 115.25000000 115.40133971 8.59931302 12943 911692800 1998.11.22 00:00 109.50000000 113.15000000 108.00000000 113.80000000 115.18692640 8.50219025 1739 912297600 1998.11.29 00:00 114.00000000 113.65000000 110.50000000 117.00000000 115.04055246 8.40225941 805 912902400 1998.12.06 00:00 114.50000000 115.60000000 111.50000000 117.25000000 115.09383318 8.37843308 537 913507200 1998.12.13 00:00 114.00000000 116.75000000 113.25000000 120.50000000 115.25156335 7.81265489 253 914112000 1998.12.20 00:00 113.00000000 114.10000000 113.00000000 118.00000000 115.14189065 6.36531251 18095 914716800 1998.12.27 00:00 113.80000000 117.75000000 113.80000000 118.40000000 115.39028202 6.45552160 11720 915321600 1999.01.03 00:00 116.50000000 119.65000000 116.00000000 125.00000000 115.79596945 6.71057926 34818 915926400 1999.01.10 00:00 118.75000000 115.55000000 113.00000000 122.50000000 115.77254378 6.52847164 32309 916531200 1999.01.17 00:00 114.25000000 105.50000000 104.00000000 114.70000000 114.79420628 6.33347711 54001 917136000 1999.01.24 00:00 106.25000000 103.90000000 102.25000000 108.00000000 113.75666283 6.23952053 28112 917740800 1999.01.31 00:00 106.00000000 104.40000000 102.25000000 107.50000000 112.86555208 5.93782506 26673 918345600 1999.02.07 00:00 104.25000000 105.90000000 102.00000000 108.75000000 112.20216617 5.71128944 32890 918950400 1999.02.14 00:00 106.75000000 103.25000000 100.75000000 107.15000000 111.34957891 5.64793466 17977 919555200 1999.02.21 00:00 103.25000000 102.70000000 101.75000000 109.00000000 110.52580949 5.93891163 2721 920160000 1999.02.28 00:00 104.00000000 105.25000000 99.50000000 105.25000000 110.02335145 5.96433853 1632 920764800 1999.03.07 00:00 104.00000000 104.25000000 103.10000000 108.00000000 109.47350845 6.16173930 287 921369600 1999.03.14 00:00 103.00000000 101.50000000 100.75000000 105.50000000 108.71412669 6.57117516 234 921974400 1999.03.21 00:00 101.50000000 109.20000000 100.30000000 110.00000000 108.76040034 5.74151143 43921 922579200 1999.03.28 00:00 108.50000000 110.05000000 107.50000000 113.35000000 108.88321936 5.66846816 43980 923184000 1999.04.04 00:00 109.60000000 98.95000000 95.50000000 109.90000000 107.93719847 6.17652947 36938 923788800 1999.04.11 00:00 99.25000000 99.50000000 97.00000000 101.25000000 107.13365576 6.45688757 20060 924393600 1999.04.18 00:00 100.00000000 97.50000000 96.50000000 103.75000000 106.21616473 6.77032772 16400 924998400 1999.04.25 00:00 98.00000000 103.80000000 98.00000000 105.00000000 105.98605380 6.49056583 1469 925603200 1999.05.02 00:00 103.30000000 102.35000000 101.00000000 103.50000000 105.63976297 6.10735748 739 926208000 1999.05.09 00:00 103.00000000 107.35000000 103.00000000 107.75000000 105.80264268 5.81413357 1137 927417600 1999.05.23 00:00 116.50000000 121.60000000 116.25000000 127.00000000 107.30715290 6.36327242 40782 928022400 1999.05.30 00:00 118.75000000 120.00000000 118.00000000 125.00000000 108.51599548 6.72671795 25882 928627200 1999.06.06 00:00 115.50000000 105.80000000 104.00000000 116.50000000 108.25732925 6.45921621 37872 929232000 1999.06.13 00:00 104.50000000 105.90000000 103.00000000 106.90000000 108.03282170 6.36413560 23879 929836800 1999.06.20 00:00 104.00000000 101.00000000 101.00000000 106.70000000 107.36302916 6.26048536 10076 931046400 1999.07.04 00:00 98.10000000 97.50000000 92.00000000 98.50000000 106.42369305 6.35423793 471 931651200 1999.07.11 00:00 96.00000000 92.70000000 92.50000000 97.00000000 105.11667466 6.81754446 233 932860800 1999.07.25 00:00 95.30000000 91.10000000 90.50000000 98.40000000 103.78175327 7.39335731 28627 933465600 1999.08.01 00:00 90.40000000 92.90000000 90.40000000 95.90000000 102.74539581 7.79918898 26291 934070400 1999.08.08 00:00 93.00000000 98.60000000 92.90000000 102.00000000 102.35059621 7.86072566 33539 934675200 1999.08.15 00:00 95.50000000 88.35000000 86.75000000 96.00000000 101.01720610 8.54445946 33865 935280000 1999.08.22 00:00 87.75000000 88.00000000 87.10000000 90.60000000 99.77747218 9.19070566 4055 935884800 1999.08.29 00:00 87.60000000 88.90000000 84.00000000 93.00000000 98.74152245 9.41847581 1060 936489600 1999.09.05 00:00 89.25000000 81.75000000 80.95000000 89.25000000 97.12328222 10.03887093 223 937094400 1999.09.12 00:00 81.50000000 80.80000000 80.80000000 83.25000000 95.56868391 10.95064878 158 937699200 1999.09.19 00:00 80.25000000 84.05000000 80.15000000 84.25000000 94.47166639 11.45483687 21503 938304000 1999.09.26 00:00 83.55000000 81.35000000 80.00000000 87.40000000 93.22198388 12.10247024 29927 938908800 1999.10.03 00:00 82.00000000 85.10000000 81.60000000 87.50000000 92.44846161 12.19386818 29950 939513600 1999.10.10 00:00 88.50000000 108.40000000 88.50000000 120.00000000 93.96765574 12.15949291 86225 940118400 1999.10.17 00:00 91.00000000 92.90000000 87.75000000 100.00000000 93.86597424 11.80018270 34987 940723200 1999.10.24 00:00 92.10000000 100.20000000 91.00000000 103.20000000 94.46921479 10.13281692 27051 941328000 1999.10.31 00:00 105.00000000 104.95000000 101.80000000 113.50000000 95.46738481 8.85898094 28771 941932800 1999.11.07 00:00 111.00000000 122.50000000 107.75000000 124.75000000 98.04191959 11.04880558 31847 942537600 1999.11.14 00:00 127.00000000 110.00000000 108.20000000 130.25000000 99.18078439 11.63543661 21342 943142400 1999.11.21 00:00 111.00000000 106.75000000 105.50000000 113.25000000 99.90166207 12.03580379 1116 943747200 1999.11.28 00:00 108.25000000 141.80000000 108.25000000 145.00000000 103.89197997 16.46166820 707 944352000 1999.12.05 00:00 133.25000000 123.50000000 117.50000000 136.00000000 105.75941045 17.52763538 385 944956800 1999.12.12 00:00 118.00000000 128.65000000 116.75000000 129.25000000 107.93946659 18.72100982 118 945561600 1999.12.19 00:00 135.00000000 121.25000000 115.35000000 140.00000000 109.20713644 19.10418503 32540 946166400 1999.12.26 00:00 122.00000000 125.90000000 117.80000000 126.00000000 110.79693297 19.86780632 11500 946771200 2000.01.02 00:00 122.25000000 114.15000000 113.80000000 124.00000000 111.11627269 19.34408436 30246 947376000 2000.01.09 00:00 123.50000000 112.55000000 112.25000000 126.00000000 111.25281815 18.68304728 30491 947980800 2000.01.16 00:00 111.75000000 111.20000000 110.60000000 118.80000000 111.24778785 18.00083550 28449 948585600 2000.01.23 00:00 110.95000000 114.70000000 110.95000000 116.40000000 111.57656996 16.82295821 24442 949190400 2000.01.30 00:00 113.75000000 112.90000000 109.80000000 114.50000000 111.70261091 15.36612029 25772 949795200 2000.02.06 00:00 113.90000000 108.80000000 106.90000000 114.25000000 111.42617178 14.07843165 35746 950400000 2000.02.13 00:00 106.90000000 104.30000000 103.75000000 107.60000000 110.74748875 12.54849279 32841 951004800 2000.02.20 00:00 103.00000000 98.80000000 98.20000000 104.75000000 109.60963268 11.77330858 5081 951609600 2000.02.27 00:00 98.00000000 104.35000000 98.00000000 105.50000000 109.10871528 11.98231368 1311 952214400 2000.03.05 00:00 103.50000000 106.10000000 103.50000000 109.00000000 108.82217097 11.55798564 549 952819200 2000.03.12 00:00 106.50000000 106.10000000 101.50000000 106.75000000 108.56291659 11.53139062 774 953424000 2000.03.19 00:00 106.00000000 103.15000000 101.05000000 107.00000000 108.04740073 11.81208704 16943 954028800 2000.03.26 00:00 102.60000000 103.70000000 101.35000000 105.30000000 107.63336256 11.58633576 20286 954633600 2000.04.02 00:00 103.10000000 99.60000000 97.20000000 103.70000000 106.86828041 12.04525174 30097 955238400 2000.04.09 00:00 98.50000000 92.65000000 91.95000000 99.30000000 105.51415847 13.04357306 36971 955843200 2000.04.16 00:00 92.80000000 97.75000000 92.00000000 98.20000000 104.77471480 10.66604768 27458 956448000 2000.04.23 00:00 98.00000000 95.30000000 94.00000000 98.40000000 103.87236101 10.36955423 1975 957052800 2000.04.30 00:00 96.00000000 96.85000000 94.25000000 100.30000000 103.20356473 9.12499040 1098 958262400 2000.05.14 00:00 92.25000000 97.95000000 90.35000000 98.75000000 102.70322523 8.41130080 9058 958867200 2000.05.21 00:00 97.50000000 99.20000000 97.50000000 104.70000000 102.36958473 6.74084995 36155 959472000 2000.05.28 00:00 99.00000000 95.55000000 92.60000000 101.70000000 101.72010047 6.49335258 26334 960076800 2000.06.04 00:00 94.10000000 91.85000000 88.80000000 94.90000000 100.78009090 6.53110029 33784 960681600 2000.06.11 00:00 91.00000000 87.25000000 86.50000000 93.25000000 99.49151082 6.94269332 28238 961286400 2000.06.18 00:00 86.25000000 87.05000000 84.00000000 89.50000000 98.30660502 6.76054509 24225 961891200 2000.06.25 00:00 86.50000000 84.85000000 84.60000000 89.25000000 97.02502359 6.71673852 1169 962496000 2000.07.02 00:00 86.90000000 80.80000000 79.75000000 87.00000000 95.47978325 7.25235034 555 963100800 2000.07.09 00:00 83.50000000 89.15000000 83.50000000 99.50000000 94.87694675 7.18193135 164 963705600 2000.07.16 00:00 97.50000000 96.65000000 95.35000000 119.00000000 95.04580897 7.11948848 17949 964310400 2000.07.23 00:00 87.00000000 87.40000000 84.40000000 89.00000000 94.31763668 7.04734416 25109 964915200 2000.07.30 00:00 85.75000000 85.60000000 84.10000000 87.75000000 93.48738557 6.82295795 14547 965520000 2000.08.06 00:00 85.50000000 80.65000000 78.45000000 86.00000000 92.26477742 6.80292917 25030 966124800 2000.08.13 00:00 79.75000000 78.40000000 75.60000000 80.00000000 90.94432243 7.03230088 23703 966729600 2000.08.20 00:00 77.25000000 77.75000000 74.50000000 78.50000000 89.68772029 7.03639869 15614 967334400 2000.08.27 00:00 78.00000000 75.00000000 73.50000000 78.00000000 88.28888979 7.42217568 1033 967939200 2000.09.03 00:00 74.00000000 77.40000000 72.20000000 78.00000000 87.25185267 7.79687628 459 968544000 2000.09.10 00:00 76.75000000 76.25000000 76.00000000 80.00000000 86.20405717 7.87382752 140 969753600 2000.09.24 00:00 78.25000000 83.00000000 77.80000000 84.40000000 85.89890887 7.65536791 28501 970358400 2000.10.01 00:00 81.00000000 79.45000000 77.60000000 82.15000000 85.28472707 7.39247423 19397 970963200 2000.10.08 00:00 79.25000000 81.05000000 78.50000000 84.00000000 84.88141973 6.87226095 23398 971568000 2000.10.15 00:00 81.65000000 84.15000000 81.65000000 91.00000000 84.81176071 6.07292866 36588 972172800 2000.10.22 00:00 83.75000000 75.60000000 75.10000000 85.15000000 83.93445017 5.73472830 31127 972777600 2000.10.29 00:00 74.25000000 73.60000000 72.55000000 75.90000000 82.95021682 5.68845447 22283 973382400 2000.11.05 00:00 73.75000000 74.15000000 73.30000000 75.95000000 82.11210093 5.77979439 22790 973987200 2000.11.12 00:00 73.50000000 68.55000000 68.00000000 74.00000000 80.82047227 6.23026512 40886 974592000 2000.11.19 00:00 69.00000000 68.30000000 67.35000000 70.90000000 79.62804634 6.66790915 3179 975196800 2000.11.26 00:00 67.15000000 67.00000000 66.50000000 70.50000000 78.42537526 7.22448803 1134 976406400 2000.12.10 00:00 63.50000000 62.90000000 61.75000000 65.00000000 76.94676809 7.63972262 315 977011200 2000.12.17 00:00 64.00000000 65.40000000 63.00000000 67.60000000 75.84707589 6.70252591 15163 977616000 2000.12.24 00:00 65.75000000 65.55000000 65.30000000 69.00000000 74.86640200 6.54428250 15351 978220800 2000.12.31 00:00 65.10000000 64.35000000 62.50000000 65.40000000 73.86483990 6.45865654 19089 978825600 2001.01.07 00:00 65.50000000 65.00000000 62.00000000 68.00000000 73.02056944 6.54482130 27153 979430400 2001.01.14 00:00 66.25000000 68.30000000 64.60000000 71.25000000 72.57099139 6.50842855 36657 980035200 2001.01.21 00:00 68.70000000 67.10000000 65.90000000 72.50000000 72.04994460 6.50392236 30838 980640000 2001.01.28 00:00 66.10000000 63.20000000 62.90000000 66.50000000 71.20709273 6.75207982 27775 981244800 2001.02.04 00:00 62.50000000 62.65000000 61.30000000 63.40000000 70.39213152 6.87736342 25657 981849600 2001.02.11 00:00 62.00000000 59.80000000 59.40000000 64.00000000 69.38335709 7.16433881 39838 982454400 2001.02.18 00:00 59.25000000 64.95000000 59.25000000 65.00000000 68.96113260 6.55276405 3943 983059200 2001.02.25 00:00 65.50000000 63.30000000 62.40000000 65.50000000 68.42197712 6.20957292 897 983664000 2001.03.04 00:00 63.00000000 61.70000000 61.10000000 66.80000000 67.78178882 5.63818907 258 985478400 2001.03.25 00:00 60.25000000 60.30000000 60.20000000 63.40000000 67.06923750 4.39109878 24262 986083200 2001.04.01 00:00 60.00000000 58.10000000 57.70000000 60.50000000 66.21502441 4.14954504 26585 986688000 2001.04.08 00:00 58.00000000 57.60000000 57.10000000 58.50000000 65.39454589 3.98923309 23512 987292800 2001.04.15 00:00 57.75000000 57.15000000 56.00000000 58.90000000 64.60935105 3.63528371 27854 987897600 2001.04.22 00:00 56.60000000 60.95000000 56.60000000 62.00000000 64.26084142 3.49765181 2287 988502400 2001.04.29 00:00 61.70000000 63.65000000 60.00000000 65.00000000 64.20266605 3.35962209 391 989712000 2001.05.13 00:00 64.00000000 63.80000000 61.65000000 64.00000000 64.16431690 3.28585507 232 990316800 2001.05.20 00:00 65.60000000 59.90000000 59.30000000 65.90000000 63.75819148 3.24821769 24552 990921600 2001.05.27 00:00 59.30000000 57.90000000 57.10000000 60.80000000 63.20026848 3.28243484 31747 991526400 2001.06.03 00:00 57.25000000 58.15000000 57.25000000 60.25000000 62.71929053 3.27824669 25283 992131200 2001.06.10 00:00 57.35000000 59.40000000 56.70000000 60.00000000 62.40316763 3.25354317 27248 992736000 2001.06.17 00:00 59.75000000 55.90000000 54.80000000 61.70000000 61.78381833 3.35317315 24095 993340800 2001.06.24 00:00 55.50000000 56.10000000 54.10000000 56.80000000 61.24250230 3.11861496 586 993945600 2001.07.01 00:00 55.90000000 53.85000000 53.00000000 56.00000000 60.53845446 3.06147892 206 994550400 2001.07.08 00:00 54.25000000 52.05000000 51.85000000 54.25000000 59.73003022 3.37184258 135 995760000 2001.07.22 00:00 53.75000000 51.30000000 50.95000000 55.80000000 58.92717020 3.69262167 26156 996364800 2001.07.29 00:00 50.75000000 50.40000000 49.80000000 53.75000000 58.11505876 4.11222575 25334 996969600 2001.08.05 00:00 49.50000000 48.40000000 48.10000000 51.10000000 57.18981506 4.35916997 25275 997574400 2001.08.12 00:00 48.65000000 54.35000000 48.15000000 54.90000000 56.91935649 4.18748606 39216 998179200 2001.08.19 00:00 53.00000000 50.95000000 49.80000000 53.75000000 56.35084635 4.24637844 25688 998784000 2001.08.26 00:00 51.00000000 50.50000000 50.50000000 51.80000000 55.79362288 4.34802790 908 999388800 2001.09.02 00:00 50.00000000 48.50000000 47.75000000 50.00000000 55.09899213 4.62918869 278 999993600 2001.09.09 00:00 50.40000000 48.35000000 48.00000000 50.40000000 54.45623098 4.87643250 1985 1000598400 2001.09.16 00:00 48.50000000 49.05000000 46.25000000 49.50000000 53.94135184 5.03646169 5602 1001203200 2001.09.23 00:00 49.15000000 48.30000000 48.20000000 50.00000000 53.40408023 4.98956851 16565 1001808000 2001.09.30 00:00 47.60000000 46.65000000 45.65000000 48.00000000 52.76083450 4.69745495 18305 1002412800 2001.10.07 00:00 46.00000000 44.70000000 44.30000000 46.75000000 51.99313597 4.35933174 16788 1003017600 2001.10.14 00:00 44.80000000 43.85000000 43.50000000 47.50000000 51.21759921 4.35031621 24402 1003622400 2001.10.21 00:00 43.25000000 43.40000000 42.20000000 45.20000000 50.47306596 4.42074972 20063 1004227200 2001.10.28 00:00 43.15000000 45.40000000 42.80000000 46.30000000 49.98991682 4.21034599 23876 1004832000 2001.11.04 00:00 45.25000000 44.70000000 44.50000000 48.75000000 49.48611522 3.78055694 31215 1005436800 2001.11.11 00:00 44.70000000 48.65000000 44.25000000 50.00000000 49.40648519 3.49216436 33201 1006041600 2001.11.18 00:00 47.75000000 46.40000000 44.90000000 48.45000000 49.12015327 3.15637750 14602 1006646400 2001.11.25 00:00 46.50000000 42.60000000 41.90000000 47.70000000 48.49918629 3.14182509 1661 1007251200 2001.12.02 00:00 42.75000000 43.00000000 41.50000000 43.25000000 47.97545427 3.15461277 350 1007856000 2001.12.09 00:00 43.50000000 43.80000000 43.25000000 45.00000000 47.57779195 3.11938281 384 1008460800 2001.12.16 00:00 46.40000000 46.65000000 45.30000000 50.00000000 47.48943082 3.04386926 25248 1009065600 2001.12.23 00:00 48.75000000 46.20000000 46.00000000 50.00000000 47.36662788 3.02532100 7259 1009670400 2001.12.30 00:00 45.50000000 48.55000000 45.50000000 48.90000000 47.47932999 2.64386093 15160 1010275200 2002.01.06 00:00 48.50000000 49.55000000 47.30000000 51.50000000 47.67653666 2.65535740 36212 1010880000 2002.01.13 00:00 49.00000000 47.40000000 47.25000000 51.60000000 47.65019983 2.56584208 29778 1011484800 2002.01.20 00:00 46.75000000 45.90000000 45.80000000 47.70000000 47.48351413 2.49598173 22786 1012089600 2002.01.27 00:00 45.60000000 45.45000000 44.00000000 45.85000000 47.28984612 2.42196327 27373 1012694400 2002.02.03 00:00 45.75000000 44.55000000 44.40000000 46.20000000 47.02890839 2.31712820 18428 1013299200 2002.02.10 00:00 45.00000000 44.10000000 42.70000000 45.20000000 46.74996474 2.23246884 47224 1013904000 2002.02.17 00:00 44.25000000 48.00000000 43.20000000 50.50000000 46.86901572 2.31071624 16828 1014508800 2002.02.24 00:00 47.00000000 45.85000000 44.60000000 48.00000000 46.77196660 2.22229890 1749 1015113600 2002.03.03 00:00 47.50000000 48.45000000 45.70000000 49.00000000 46.93177930 2.22422161 710 1015718400 2002.03.10 00:00 49.00000000 54.75000000 49.00000000 55.50000000 47.67637175 2.92931005 514 1016323200 2002.03.17 00:00 53.05000000 54.30000000 50.30000000 56.25000000 48.30719349 3.44081488 26395 1016928000 2002.03.24 00:00 53.70000000 57.20000000 52.80000000 57.40000000 49.15412744 4.13678080 21673 1017532800 2002.03.31 00:00 56.50000000 55.00000000 54.75000000 59.70000000 49.71087721 4.53123632 38628 1018137600 2002.04.07 00:00 55.00000000 53.20000000 53.10000000 56.80000000 50.04317462 4.65732047 31097 1018742400 2002.04.14 00:00 53.00000000 53.05000000 52.05000000 56.00000000 50.32953894 4.49407565 40001 1019347200 2002.04.21 00:00 51.80000000 49.70000000 49.50000000 54.50000000 50.26958285 4.16947052 3451 1019952000 2002.04.28 00:00 49.50000000 49.00000000 47.75000000 51.30000000 50.14867020 3.89393492 327 1020556800 2002.05.05 00:00 48.75000000 47.50000000 47.00000000 49.45000000 49.89641589 3.81835321 184 1021161600 2002.05.12 00:00 47.00000000 48.40000000 47.00000000 49.00000000 49.75390009 3.73021504 87 1021766400 2002.05.19 00:00 48.80000000 51.40000000 48.30000000 53.10000000 49.91067151 3.74681083 18167 1022371200 2002.05.26 00:00 51.00000000 51.90000000 50.35000000 52.40000000 50.10013137 3.78481712 17634 1022976000 2002.06.02 00:00 51.80000000 49.15000000 48.75000000 52.00000000 50.00964267 3.73724570 25586 1023580800 2002.06.09 00:00 48.75000000 46.45000000 46.40000000 49.70000000 49.67062908 3.71165041 32674 1024185600 2002.06.16 00:00 46.25000000 47.10000000 46.10000000 48.25000000 49.42580726 3.66251607 23342 1024790400 2002.06.23 00:00 46.75000000 46.50000000 46.30000000 47.90000000 49.14715895 3.61647231 1315 1025395200 2002.06.30 00:00 46.50000000 48.15000000 46.50000000 50.00000000 49.05219143 3.47474595 170 1026000000 2002.07.07 00:00 48.00000000 49.85000000 48.00000000 51.80000000 49.12817320 3.44378316 213 1026604800 2002.07.14 00:00 49.00000000 47.35000000 46.50000000 50.50000000 48.95882337 3.45639077 220 1027209600 2002.07.21 00:00 48.10000000 48.40000000 47.60000000 49.20000000 48.90560210 3.47956952 16256 1027814400 2002.07.28 00:00 47.70000000 48.10000000 46.50000000 48.75000000 48.82887809 3.25866035 24365 1028419200 2002.08.04 00:00 48.15000000 47.55000000 46.80000000 49.50000000 48.70708018 3.07288011 21506 1029024000 2002.08.11 00:00 47.15000000 46.90000000 46.00000000 49.25000000 48.53497730 2.49195840 36034 1029628800 2002.08.18 00:00 46.85000000 49.20000000 46.10000000 49.60000000 48.59831280 2.02349539 25987 1030233600 2002.08.25 00:00 49.05000000 51.50000000 48.00000000 51.75000000 48.87466396 1.84115815 2327 1030838400 2002.09.01 00:00 51.50000000 55.50000000 50.40000000 56.50000000 49.50564834 2.23117820 912 1031443200 2002.09.08 00:00 56.25000000 59.80000000 56.25000000 61.50000000 50.48606279 3.35807262 600 1032048000 2002.09.15 00:00 60.00000000 56.05000000 55.75000000 62.50000000 51.01596157 3.69895126 19436 1032652800 2002.09.22 00:00 56.40000000 55.65000000 54.25000000 57.05000000 51.45729856 3.87467970 30214 1033257600 2002.09.29 00:00 54.90000000 56.00000000 54.25000000 58.00000000 51.88993680 4.06016503 22848 1033862400 2002.10.06 00:00 55.40000000 57.35000000 55.40000000 59.30000000 52.40994281 4.38635439 26559 1034467200 2002.10.13 00:00 57.80000000 62.60000000 57.80000000 71.25000000 53.38042445 5.21626851 57174 1035072000 2002.10.20 00:00 64.00000000 68.55000000 63.25000000 73.50000000 54.82514593 6.53154459 34688 1035676800 2002.10.27 00:00 67.70000000 64.00000000 60.80000000 68.25000000 55.69894156 6.83980491 38779 1036281600 2002.11.03 00:00 62.75000000 67.85000000 62.75000000 68.10000000 56.85618522 7.41261979 29655 1036886400 2002.11.10 00:00 67.00000000 66.40000000 63.00000000 67.40000000 57.76511996 7.59773370 40629 1037491200 2002.11.17 00:00 67.40000000 66.80000000 63.40000000 69.00000000 58.62558473 7.77803827 16495 1038096000 2002.11.24 00:00 66.00000000 66.60000000 64.40000000 67.00000000 59.38505285 7.91893716 1135 1039305600 2002.12.08 00:00 62.00000000 56.85000000 56.50000000 62.50000000 59.14361924 7.41462488 463 1040515200 2002.12.22 00:00 61.80000000 61.35000000 60.45000000 62.40000000 59.35375074 7.06235908 10174 1041120000 2002.12.29 00:00 61.00000000 61.25000000 59.05000000 62.60000000 59.53434591 6.62762238 21200 1041724800 2003.01.05 00:00 60.75000000 65.05000000 60.75000000 65.25000000 60.05964630 6.18882175 35619 1042329600 2003.01.12 00:00 64.60000000 66.25000000 63.80000000 66.60000000 60.64920380 5.57816081 29759 1042934400 2003.01.19 00:00 65.90000000 67.65000000 65.50000000 69.50000000 61.31594629 5.11066406 30978 1043539200 2003.01.26 00:00 67.30000000 65.30000000 63.00000000 68.10000000 61.69537998 4.63247591 36075 1044144000 2003.02.02 00:00 64.80000000 65.80000000 63.80000000 67.00000000 62.08629617 4.43027359 31475 1044748800 2003.02.09 00:00 64.25000000 62.65000000 60.80000000 67.25000000 62.13998225 4.39165465 41335 1045353600 2003.02.16 00:00 61.50000000 61.60000000 60.45000000 62.50000000 62.08855537 4.19123587 22692 1045958400 2003.02.23 00:00 60.60000000 56.85000000 56.80000000 61.00000000 61.58964533 4.28496962 2822 1046563200 2003.03.02 00:00 56.25000000 58.65000000 56.15000000 59.25000000 61.30967911 4.28510051 427 1047168000 2003.03.09 00:00 58.25000000 57.70000000 56.30000000 59.75000000 60.96590015 4.45479344 251 1047772800 2003.03.16 00:00 57.00000000 61.30000000 55.30000000 61.50000000 60.99771918 4.42288715 13087 1048377600 2003.03.23 00:00 60.25000000 58.25000000 57.00000000 60.75000000 60.73603164 4.26093811 27810 1048982400 2003.03.30 00:00 57.50000000 60.80000000 57.50000000 62.20000000 60.74212387 4.19507475 34019 1049587200 2003.04.06 00:00 61.25000000 60.45000000 59.75000000 62.50000000 60.71430254 3.89468799 36592 1050192000 2003.04.13 00:00 60.00000000 62.45000000 57.00000000 62.90000000 60.87960706 3.63945350 46244 1050796800 2003.04.20 00:00 62.30000000 63.75000000 61.60000000 66.25000000 61.15297782 3.36929634 15126 1051401600 2003.04.27 00:00 63.50000000 67.00000000 62.80000000 69.50000000 61.70983708 3.30028559 1394 1052006400 2003.05.04 00:00 66.50000000 67.70000000 66.15000000 70.00000000 62.28032878 3.29033376 553 1052611200 2003.05.11 00:00 66.50000000 64.70000000 64.40000000 68.25000000 62.51077366 3.30286885 524 1053216000 2003.05.18 00:00 64.00000000 65.65000000 63.75000000 67.75000000 62.80974760 3.33654157 27439 1053820800 2003.05.25 00:00 62.20000000 58.35000000 58.10000000 64.50000000 62.38500973 3.45171986 54020 1054425600 2003.06.01 00:00 58.50000000 59.40000000 58.50000000 60.60000000 62.10072309 3.41254469 27175 1055030400 2003.06.08 00:00 59.80000000 60.50000000 58.55000000 61.75000000 61.94827327 3.19512943 35477 1055635200 2003.06.15 00:00 60.75000000 56.05000000 55.80000000 61.00000000 61.38653296 3.34306537 34570 1056240000 2003.06.22 00:00 56.50000000 58.40000000 55.80000000 59.00000000 61.10210125 3.25141698 1815 1056844800 2003.06.29 00:00 59.00000000 60.50000000 58.00000000 62.20000000 61.04475827 3.23448675 272 1057449600 2003.07.06 00:00 58.50000000 60.20000000 58.50000000 62.50000000 60.96430510 3.23582761 127 1058659200 2003.07.20 00:00 60.00000000 60.85000000 58.80000000 61.00000000 60.95341890 3.10300480 29729 1059264000 2003.07.27 00:00 61.00000000 65.05000000 60.45000000 65.70000000 61.34356948 3.15677598 54866 1059868800 2003.08.03 00:00 66.30000000 63.70000000 62.80000000 66.75000000 61.56799144 3.07342027 34414 1060473600 2003.08.10 00:00 63.00000000 60.10000000 59.80000000 63.40000000 61.42818273 3.09910186 43001 1061078400 2003.08.17 00:00 59.70000000 60.30000000 59.00000000 61.75000000 61.32073676 3.04194027 621 1061683200 2003.08.24 00:00 60.15000000 61.45000000 60.10000000 61.50000000 61.33304754 3.03782027 884 1062892800 2003.09.07 00:00 64.75000000 68.45000000 64.50000000 70.75000000 62.01085254 3.31191861 273 1063497600 2003.09.14 00:00 66.50000000 63.00000000 60.50000000 66.50000000 62.10505706 3.31224363 5466 1064102400 2003.09.21 00:00 63.00000000 63.35000000 63.00000000 66.25000000 62.22362305 3.30097023 38339 1064707200 2003.09.28 00:00 63.20000000 65.10000000 62.80000000 66.90000000 62.49756371 3.20784224 41596 1065312000 2003.10.05 00:00 62.80000000 61.20000000 61.10000000 63.75000000 62.37398622 2.97787518 43957 1065916800 2003.10.12 00:00 60.30000000 60.50000000 60.30000000 62.20000000 62.19551134 2.92064696 36905 1066521600 2003.10.19 00:00 60.50000000 63.10000000 60.50000000 63.50000000 62.28165312 2.84702142 36341 1067126400 2003.10.26 00:00 63.55000000 58.65000000 58.60000000 65.50000000 61.93578139 2.75060305 68878 1067731200 2003.11.02 00:00 59.00000000 60.35000000 58.60000000 60.45000000 61.78475459 2.69690653 37307 1068336000 2003.11.09 00:00 60.60000000 59.50000000 58.25000000 61.20000000 61.56715892 2.71493158 66265 1068940800 2003.11.16 00:00 59.75000000 56.65000000 56.40000000 60.30000000 61.09885807 2.68941639 20415 1069545600 2003.11.23 00:00 56.65000000 57.75000000 56.65000000 58.25000000 60.77991920 2.78911085 229 1070150400 2003.11.30 00:00 57.90000000 61.90000000 57.60000000 62.80000000 60.88659357 2.77190083 278 1070755200 2003.12.07 00:00 63.00000000 63.00000000 61.50000000 64.30000000 61.08787037 2.75631403 56 1071360000 2003.12.14 00:00 63.00000000 64.30000000 59.00000000 64.35000000 61.39378748 2.77945649 6385 1071964800 2003.12.21 00:00 64.30000000 63.25000000 63.10000000 64.70000000 61.57056962 2.66907495 8036 1072569600 2003.12.28 00:00 63.00000000 64.95000000 62.75000000 65.00000000 61.89242013 2.71970785 11868 1073174400 2004.01.04 00:00 64.65000000 68.80000000 64.00000000 70.50000000 62.55028488 3.08998873 86903 1073779200 2004.01.11 00:00 71.00000000 71.15000000 68.00000000 72.00000000 63.36930537 3.63614994 53137 1074384000 2004.01.18 00:00 71.15000000 74.45000000 70.90000000 75.90000000 64.42460962 4.48080679 66074 1074988800 2004.01.25 00:00 76.00000000 75.50000000 72.10000000 79.20000000 65.47940870 5.27100230 70212 1075593600 2004.02.01 00:00 74.00000000 71.80000000 70.75000000 76.80000000 66.08136978 5.59473020 60223 1076198400 2004.02.08 00:00 71.25000000 74.00000000 70.85000000 76.45000000 66.83552504 6.04749679 58613 1076803200 2004.02.15 00:00 73.70000000 70.30000000 69.50000000 74.90000000 67.16547504 6.18915017 32479 1077408000 2004.02.22 00:00 70.00000000 75.05000000 69.00000000 75.85000000 67.91638217 6.50599098 2170 1078012800 2004.02.29 00:00 74.80000000 73.05000000 70.90000000 75.45000000 68.40529816 6.53006398 897 1078617600 2004.03.07 00:00 72.00000000 74.65000000 71.60000000 75.25000000 69.00003167 6.72800154 347 1079222400 2004.03.14 00:00 74.75000000 75.55000000 74.00000000 77.80000000 69.62383817 6.62905573 278 1079827200 2004.03.21 00:00 77.20000000 71.95000000 70.85000000 78.10000000 69.84537740 6.36522056 61675 1080432000 2004.03.28 00:00 71.75000000 73.40000000 71.75000000 74.40000000 70.18391288 6.03608792 44808 1081036800 2004.04.04 00:00 73.00000000 72.55000000 71.60000000 74.00000000 70.40925451 5.26776202 41447 1081641600 2004.04.11 00:00 72.40000000 70.05000000 69.05000000 73.00000000 70.37503980 4.44399780 52789 1082246400 2004.04.18 00:00 70.00000000 67.95000000 66.80000000 71.70000000 70.14408363 4.08589633 33437 1082851200 2004.04.25 00:00 68.00000000 67.15000000 66.90000000 69.90000000 69.85893280 3.89307633 569 1083456000 2004.05.02 00:00 67.00000000 68.10000000 67.00000000 70.75000000 69.69141539 3.77321508 330 1084665600 2004.05.16 00:00 70.90000000 72.35000000 68.00000000 73.75000000 69.94461393 3.40508179 36670 1085270400 2004.05.23 00:00 72.50000000 85.55000000 72.20000000 86.50000000 71.43084117 4.07908002 106129 1085875200 2004.05.30 00:00 85.55000000 83.00000000 81.70000000 86.15000000 72.53266582 4.46199098 50330 1086480000 2004.06.06 00:00 82.30000000 83.25000000 80.65000000 85.00000000 73.55336432 4.86199303 49800 1087084800 2004.06.13 00:00 82.40000000 75.70000000 75.55000000 83.00000000 73.75780581 4.86517785 68503 1087689600 2004.06.20 00:00 75.25000000 71.60000000 71.50000000 75.75000000 73.55230049 4.88171333 14276 1088294400 2004.06.27 00:00 71.60000000 70.05000000 70.00000000 73.20000000 73.21874807 4.95402714 541 1088899200 2004.07.04 00:00 69.25000000 68.85000000 68.35000000 70.00000000 72.80267682 5.08699153 524 1090713600 2004.07.25 00:00 69.50000000 66.45000000 66.20000000 69.80000000 72.19765998 5.34463161 43886 1091318400 2004.08.01 00:00 66.25000000 67.05000000 65.00000000 67.70000000 71.70740665 5.51583799 42800 1091923200 2004.08.08 00:00 67.35000000 65.60000000 65.10000000 67.80000000 71.12574887 5.78845888 58672 1092528000 2004.08.15 00:00 65.60000000 66.55000000 64.80000000 70.00000000 70.68996327 5.91621975 49887 1093132800 2004.08.22 00:00 67.25000000 70.00000000 67.25000000 71.00000000 70.62425248 5.83114210 2765 1093737600 2004.08.29 00:00 69.60000000 68.30000000 68.10000000 71.00000000 70.40289510 5.89055395 464 1094342400 2004.09.05 00:00 68.00000000 70.40000000 67.00000000 70.40000000 70.40261938 5.85235963 299 1095552000 2004.09.19 00:00 75.50000000 83.00000000 74.95000000 84.80000000 71.60236991 6.28066553 72572 1096156800 2004.09.26 00:00 84.25000000 80.15000000 79.35000000 86.40000000 72.41642992 6.48807628 55693 1096761600 2004.10.03 00:00 78.60000000 77.20000000 75.65000000 79.00000000 72.87200802 6.47332771 48111 1097366400 2004.10.10 00:00 75.15000000 74.65000000 72.75000000 76.55000000 73.04134059 6.34651191 46724 1097971200 2004.10.17 00:00 74.20000000 75.10000000 71.90000000 76.60000000 73.23740339 6.24769984 47506 1098576000 2004.10.24 00:00 75.40000000 74.40000000 74.10000000 78.90000000 73.34812688 6.24021022 49326 1099180800 2004.10.31 00:00 74.70000000 78.30000000 73.80000000 79.20000000 73.81973384 5.72887590 46881 1099785600 2004.11.07 00:00 78.20000000 80.50000000 78.10000000 82.10000000 74.45594967 5.64212417 61234 1100390400 2004.11.14 00:00 80.25000000 87.25000000 80.25000000 95.00000000 75.67443065 6.31121710 47856 1100995200 2004.11.21 00:00 88.00000000 88.90000000 87.40000000 91.50000000 76.93400869 7.33759383 2944 1101600000 2004.11.28 00:00 90.00000000 94.90000000 89.75000000 99.00000000 78.64505548 8.76368571 1168 1102809600 2004.12.12 00:00 93.50000000 102.30000000 91.00000000 103.00000000 80.89790734 10.65868309 307 1103414400 2004.12.19 00:00 102.00000000 105.10000000 99.00000000 108.70000000 83.20286854 12.27183657 54714 1104019200 2004.12.26 00:00 106.90000000 103.75000000 103.00000000 108.40000000 85.15973821 13.09261621 34183 1104624000 2005.01.02 00:00 103.25000000 96.25000000 95.60000000 105.10000000 86.21595361 12.98783534 62112 1105228800 2005.01.09 00:00 95.25000000 100.10000000 95.10000000 102.20000000 87.53824375 12.84770444 47783 1105833600 2005.01.16 00:00 99.70000000 103.25000000 98.75000000 105.70000000 89.03460148 12.77307751 42868 1106438400 2005.01.23 00:00 103.60000000 105.30000000 101.50000000 106.25000000 90.58368706 12.86691135 46763 1107043200 2005.01.30 00:00 104.90000000 110.50000000 103.30000000 111.75000000 92.48047877 12.96242807 55832 1107648000 2005.02.06 00:00 110.40000000 113.45000000 110.40000000 115.30000000 94.47757603 13.14036105 75701 1108252800 2005.02.13 00:00 113.25000000 118.05000000 111.80000000 119.50000000 96.72256879 14.26286450 49080 1108857600 2005.02.20 00:00 116.75000000 115.25000000 114.75000000 124.10000000 98.48708604 14.67169317 3410 1109462400 2005.02.27 00:00 116.25000000 121.85000000 116.25000000 122.70000000 100.71212547 15.14679523 1361 1110067200 2005.03.06 00:00 122.50000000 134.45000000 122.50000000 136.50000000 103.92525638 16.26040154 742 1110672000 2005.03.13 00:00 136.00000000 131.60000000 129.00000000 137.00000000 106.56094625 16.47841763 12566 1111276800 2005.03.20 00:00 131.00000000 120.90000000 119.75000000 132.70000000 107.92657041 15.31661476 53602 1111881600 2005.03.27 00:00 119.55000000 123.95000000 119.55000000 128.80000000 109.45261133 14.35341271 50325 1112486400 2005.04.03 00:00 122.00000000 116.85000000 114.75000000 128.85000000 110.15712453 12.92265930 72716 1113091200 2005.04.10 00:00 115.50000000 112.55000000 109.75000000 116.60000000 110.38501743 11.86294461 63185 1113696000 2005.04.17 00:00 112.70000000 124.80000000 110.00000000 126.00000000 111.75787292 11.10897489 36111 1114300800 2005.04.24 00:00 124.00000000 125.15000000 123.40000000 132.25000000 113.03331359 10.64828593 1100 1114905600 2005.05.01 00:00 124.00000000 121.90000000 117.00000000 125.00000000 113.87775992 10.41758335 589 1115510400 2005.05.08 00:00 120.50000000 119.00000000 118.50000000 124.00000000 114.36559230 10.20815868 87 1116115200 2005.05.15 00:00 119.10000000 117.00000000 115.00000000 119.85000000 114.61648828 9.89226700 18113 1116720000 2005.05.22 00:00 117.00000000 121.90000000 116.50000000 124.40000000 115.31015606 8.92091614 42839 1117324800 2005.05.29 00:00 119.30000000 125.55000000 117.25000000 125.90000000 116.28537929 8.16671858 45047 1117929600 2005.06.05 00:00 124.50000000 113.00000000 112.90000000 126.75000000 115.97248603 7.80655872 69408 1118534400 2005.06.12 00:00 113.70000000 107.60000000 106.60000000 115.00000000 115.17510640 8.08926129 53086 1119139200 2005.06.19 00:00 107.80000000 105.45000000 104.90000000 111.80000000 114.24890579 8.82975893 19875 1119744000 2005.06.26 00:00 104.50000000 102.10000000 101.70000000 106.50000000 113.09186715 9.87513996 509 1120348800 2005.07.03 00:00 102.50000000 104.15000000 101.75000000 105.00000000 112.24026075 10.47844052 239 1120953600 2005.07.10 00:00 103.00000000 103.25000000 102.10000000 107.25000000 111.38404544 11.10778720 224 1122163200 2005.07.24 00:00 97.00000000 103.15000000 97.00000000 104.50000000 110.59985064 11.41367937 42480 1122768000 2005.07.31 00:00 102.50000000 105.35000000 101.25000000 108.50000000 110.09986486 10.39801157 42150 1123372800 2005.08.07 00:00 104.80000000 104.90000000 101.55000000 108.00000000 109.60463964 9.50745174 57632 1123977600 2005.08.14 00:00 102.00000000 96.10000000 94.00000000 102.90000000 108.31848348 10.13454446 44360 1124582400 2005.08.21 00:00 96.75000000 91.65000000 91.60000000 100.50000000 106.73100886 10.75358982 17848 1125187200 2005.08.28 00:00 93.75000000 100.00000000 92.00000000 101.75000000 106.08996040 10.84799994 1093 1125792000 2005.09.04 00:00 99.00000000 92.20000000 90.80000000 100.00000000 104.76710703 11.62943240 181 1128211200 2005.10.02 00:00 93.50000000 94.85000000 91.60000000 95.50000000 103.82262065 11.24949466 33487 1128816000 2005.10.09 00:00 96.00000000 99.65000000 95.10000000 102.40000000 103.42522820 10.33997099 50068 1129420800 2005.10.16 00:00 101.00000000 103.45000000 101.00000000 106.80000000 103.42758742 9.47836042 54692 1130025600 2005.10.23 00:00 102.55000000 98.35000000 97.90000000 105.25000000 102.94400767 8.95865656 39664 1130630400 2005.10.30 00:00 97.75000000 103.90000000 96.00000000 105.00000000 103.03505456 8.38284489 49952 1131235200 2005.11.06 00:00 101.90000000 106.95000000 101.80000000 108.50000000 103.40790650 7.30408260 62184 1131840000 2005.11.13 00:00 106.20000000 96.80000000 95.50000000 106.80000000 102.77858207 5.40307794 50347 1132444800 2005.11.20 00:00 96.00000000 97.40000000 95.40000000 100.40000000 102.26633616 4.86982800 1524 1134259200 2005.12.11 00:00 93.50000000 94.35000000 91.00000000 96.15000000 101.51239939 4.78318849 59 1135468800 2005.12.25 00:00 102.00000000 119.55000000 101.50000000 120.25000000 103.23026611 6.58857629 96271 1136678400 2006.01.08 00:00 118.50000000 119.95000000 116.20000000 121.60000000 104.82262172 8.02629928 58663 1137283200 2006.01.15 00:00 121.00000000 118.40000000 117.20000000 124.10000000 106.11570536 9.01493268 46207 1137888000 2006.01.22 00:00 119.00000000 124.30000000 116.05000000 125.65000000 107.84754295 10.45153395 47436 1138492800 2006.01.29 00:00 124.60000000 117.60000000 114.80000000 125.90000000 108.77634838 10.97120027 63113 1139097600 2006.02.05 00:00 113.70000000 115.10000000 112.20000000 117.00000000 109.37860092 11.26787622 73263 1139702400 2006.02.12 00:00 112.75000000 109.45000000 103.80000000 113.90000000 109.38540083 11.22595165 49348 1140307200 2006.02.19 00:00 109.50000000 110.95000000 108.50000000 113.00000000 109.53441027 10.88242401 1778 1140912000 2006.02.26 00:00 111.50000000 112.10000000 108.25000000 113.30000000 109.77875215 10.20670011 634 1141516800 2006.03.05 00:00 110.50000000 105.70000000 105.60000000 112.40000000 109.39029957 9.91253005 319 1142121600 2006.03.12 00:00 105.00000000 103.65000000 102.80000000 108.00000000 108.84360437 9.13763999 177 1142726400 2006.03.19 00:00 104.50000000 105.30000000 103.50000000 107.90000000 108.50611824 8.60090875 40550 1143331200 2006.03.26 00:00 104.80000000 107.00000000 104.00000000 109.60000000 108.36267841 8.37794219 50972 1143936000 2006.04.02 00:00 106.50000000 108.35000000 106.50000000 110.70000000 108.36147094 8.30567022 57591 1144540800 2006.04.09 00:00 109.10000000 105.25000000 103.80000000 111.75000000 108.06514037 8.06124889 68660 1145145600 2006.04.16 00:00 105.90000000 112.00000000 105.80000000 113.90000000 108.43988891 7.99686577 42222 1145750400 2006.04.23 00:00 112.80000000 107.20000000 105.20000000 113.00000000 108.32180425 8.01153999 1513 1146355200 2006.04.30 00:00 108.50000000 106.50000000 106.10000000 111.50000000 108.14829909 7.63723204 375 1147564800 2006.05.14 00:00 100.50000000 100.65000000 97.50000000 102.25000000 107.43417536 7.66525488 25496 1148169600 2006.05.21 00:00 100.25000000 98.10000000 98.05000000 101.75000000 106.54520628 7.78048862 42917 1148774400 2006.05.28 00:00 98.50000000 101.25000000 97.10000000 103.00000000 106.04090092 7.52700303 53751 1149379200 2006.06.04 00:00 100.75000000 95.90000000 95.10000000 101.20000000 105.07510083 7.56969202 61058 1149984000 2006.06.11 00:00 95.90000000 95.25000000 94.50000000 97.40000000 104.13937694 7.60768453 54602 1150588800 2006.06.18 00:00 94.80000000 95.30000000 94.60000000 96.55000000 103.29753152 6.68427327 26852 1151193600 2006.06.25 00:00 95.50000000 99.50000000 94.60000000 99.90000000 102.93586185 6.02792587 2280 1152403200 2006.07.09 00:00 98.00000000 97.00000000 97.00000000 100.50000000 102.37054168 5.65849180 247 1153008000 2006.07.16 00:00 98.00000000 95.60000000 93.50000000 98.00000000 101.72572818 5.76164759 24574 1153612800 2006.07.23 00:00 95.25000000 99.40000000 93.95000000 99.70000000 101.50423026 5.44305836 50538 1154217600 2006.07.30 00:00 99.90000000 105.45000000 97.50000000 108.90000000 101.88001785 4.93932819 78051 1154822400 2006.08.06 00:00 106.70000000 104.30000000 103.00000000 109.20000000 102.11049234 4.88773857 72270 1155427200 2006.08.13 00:00 101.50000000 103.25000000 100.50000000 106.75000000 102.21901688 4.88308244 38608 1156032000 2006.08.20 00:00 104.40000000 106.20000000 104.40000000 109.50000000 102.59815813 4.93369067 30448 1156636800 2006.08.27 00:00 106.25000000 103.40000000 102.00000000 106.25000000 102.67452402 4.84798675 694 1157241600 2006.09.03 00:00 105.75000000 102.45000000 101.00000000 107.00000000 102.65314078 4.67478535 231 1158451200 2006.09.17 00:00 98.00000000 104.45000000 98.00000000 104.90000000 102.82427023 4.69552143 30609 1159056000 2006.09.24 00:00 103.95000000 107.65000000 102.00000000 108.60000000 103.28386354 4.52617198 49468 1159660800 2006.10.01 00:00 107.10000000 103.90000000 102.50000000 107.90000000 103.34254321 4.46963197 43251 1160265600 2006.10.08 00:00 104.10000000 104.05000000 101.80000000 105.50000000 103.40992004 4.45014764 36546 1160870400 2006.10.15 00:00 103.40000000 102.05000000 100.90000000 104.00000000 103.28040385 4.35494971 40298 1161475200 2006.10.22 00:00 101.60000000 108.00000000 101.60000000 108.50000000 103.72988920 4.51049100 56391 1162080000 2006.10.29 00:00 107.80000000 112.45000000 106.70000000 112.80000000 104.56037594 5.19048565 71385 1162684800 2006.11.05 00:00 113.50000000 115.85000000 111.80000000 119.40000000 105.63557823 5.78653217 90147 1163289600 2006.11.12 00:00 115.50000000 113.10000000 111.00000000 120.20000000 106.34647554 5.78528333 94131 1163894400 2006.11.19 00:00 112.30000000 115.55000000 112.30000000 116.40000000 107.22300168 5.86657531 3991 1164499200 2006.11.26 00:00 116.55000000 123.20000000 115.80000000 123.40000000 108.74462057 7.00886004 937 1165104000 2006.12.03 00:00 122.75000000 121.85000000 119.00000000 125.00000000 109.99275194 7.43042701 475 1165708800 2006.12.10 00:00 121.85000000 121.55000000 121.25000000 125.75000000 111.09344223 7.42551375 538 1166313600 2006.12.17 00:00 121.50000000 125.40000000 121.50000000 127.25000000 112.45597155 7.92545569 36514 1166918400 2006.12.24 00:00 125.75000000 126.20000000 124.30000000 129.75000000 113.76492664 8.64255199 35981 1167523200 2006.12.31 00:00 124.30000000 120.45000000 119.60000000 125.90000000 114.40160029 8.66244907 50562 1168128000 2007.01.07 00:00 120.25000000 120.30000000 118.00000000 121.75000000 114.96335264 8.51818539 51894 1168732800 2007.01.14 00:00 120.60000000 119.70000000 119.25000000 122.20000000 115.41446192 8.44365429 33205 1169337600 2007.01.21 00:00 119.10000000 116.30000000 115.30000000 119.60000000 115.49879888 8.02030595 54890 1169942400 2007.01.28 00:00 116.00000000 118.35000000 115.80000000 119.40000000 115.77034184 7.52019545 53749 1170547200 2007.02.04 00:00 118.10000000 114.75000000 114.60000000 118.35000000 115.67316643 7.08245055 66840 1171152000 2007.02.11 00:00 114.55000000 113.20000000 112.80000000 115.50000000 115.43762677 6.88246408 72154 1171756800 2007.02.18 00:00 113.75000000 119.25000000 112.75000000 120.00000000 115.80070993 6.38304563 7510 1172361600 2007.02.25 00:00 118.70000000 114.35000000 114.00000000 118.90000000 115.66254708 5.85837726 1062 1172966400 2007.03.04 00:00 113.50000000 111.50000000 110.00000000 113.90000000 115.26611403 5.25237106 450 1173571200 2007.03.11 00:00 110.00000000 109.45000000 107.45000000 111.85000000 114.71219840 5.43809325 327 1174176000 2007.03.18 00:00 112.00000000 113.35000000 107.45000000 114.15000000 114.58246522 5.49520558 36312 1174780800 2007.03.25 00:00 113.90000000 109.25000000 108.40000000 114.85000000 114.07461139 5.88304109 53818 1175385600 2007.04.01 00:00 109.25000000 110.85000000 108.30000000 111.70000000 113.76750555 6.09271021 42486 1175990400 2007.04.08 00:00 110.85000000 112.85000000 109.00000000 114.25000000 113.68012406 6.13149657 83307 1176595200 2007.04.15 00:00 111.50000000 107.70000000 107.40000000 112.05000000 113.11058844 6.18018695 61354 1177200000 2007.04.22 00:00 108.40000000 103.75000000 103.00000000 108.55000000 112.21910383 6.60894434 810 1177804800 2007.04.29 00:00 104.00000000 103.00000000 101.10000000 104.00000000 111.34109394 6.95314806 166 1178409600 2007.05.06 00:00 101.45000000 102.80000000 101.35000000 103.55000000 110.52765642 6.78745389 238 1179619200 2007.05.20 00:00 111.50000000 112.90000000 110.70000000 114.05000000 110.75359390 5.75657048 49090 1180224000 2007.05.27 00:00 112.50000000 117.40000000 110.10000000 117.90000000 111.38658496 5.36398029 64192 1180828800 2007.06.03 00:00 116.90000000 114.85000000 114.80000000 118.40000000 111.71643401 4.99206008 89394 1181433600 2007.06.10 00:00 115.00000000 114.70000000 112.40000000 116.20000000 112.00058315 4.69923858 79893 1182038400 2007.06.17 00:00 114.60000000 113.60000000 112.65000000 116.70000000 112.15290857 4.61980859 37018 1182643200 2007.06.24 00:00 113.50000000 111.00000000 109.25000000 113.55000000 112.04310775 4.40034779 1565 1183852800 2007.07.08 00:00 107.20000000 107.75000000 106.90000000 109.60000000 111.63424035 4.40176404 103 1184457600 2007.07.15 00:00 109.05000000 114.00000000 107.90000000 114.70000000 111.85955079 4.44662464 5405 1185062400 2007.07.22 00:00 113.50000000 112.70000000 111.00000000 116.20000000 111.93959357 4.15197178 75146 1185667200 2007.07.29 00:00 112.50000000 117.65000000 111.60000000 118.40000000 112.48344180 4.45415123 69020 1186272000 2007.08.05 00:00 117.90000000 120.60000000 116.25000000 121.00000000 113.25644735 5.01910207 90960 1186876800 2007.08.12 00:00 119.35000000 115.55000000 110.95000000 121.90000000 113.47488093 5.04068241 80960 1187481600 2007.08.19 00:00 115.20000000 114.65000000 113.75000000 116.65000000 113.58679703 5.08397631 30754 1188086400 2007.08.26 00:00 114.70000000 112.65000000 111.75000000 114.85000000 113.49757827 4.96825882 859 1188691200 2007.09.02 00:00 115.00000000 113.75000000 112.50000000 115.80000000 113.52161843 4.93959761 62 1189900800 2007.09.16 00:00 122.15000000 129.90000000 122.15000000 134.45000000 115.08146430 6.45830178 55658 1190505600 2007.09.23 00:00 128.20000000 128.65000000 126.50000000 135.00000000 116.37370579 7.23992187 55170 1191110400 2007.09.30 00:00 130.00000000 137.00000000 130.00000000 137.85000000 118.33811476 8.48589753 65396 1191715200 2007.10.07 00:00 138.00000000 139.30000000 132.55000000 140.80000000 120.33448479 9.44827900 67348 1192320000 2007.10.14 00:00 138.05000000 125.00000000 122.30000000 138.50000000 120.77881957 8.75517810 79177 1192924800 2007.10.21 00:00 123.90000000 121.45000000 119.95000000 125.75000000 120.84274151 8.59008917 56651 1193529600 2007.10.28 00:00 120.85000000 118.90000000 118.05000000 123.90000000 120.65771851 8.53261908 50924 1194134400 2007.11.04 00:00 119.50000000 121.75000000 118.45000000 122.90000000 120.76174532 8.45131530 47514 1194739200 2007.11.11 00:00 121.80000000 124.90000000 118.45000000 126.10000000 121.15586481 8.43622893 54365 1195344000 2007.11.18 00:00 124.00000000 123.45000000 120.80000000 124.70000000 121.37435388 8.30058935 12179 1195948800 2007.11.25 00:00 123.45000000 125.95000000 120.35000000 127.50000000 121.81012970 8.05230173 1441 1196553600 2007.12.02 00:00 125.40000000 127.75000000 124.50000000 128.20000000 122.37583163 7.51734912 413 1197158400 2007.12.09 00:00 127.75000000 130.75000000 127.40000000 131.60000000 123.17337148 7.48105489 174 1197763200 2007.12.16 00:00 130.50000000 134.20000000 129.00000000 135.95000000 124.22352658 7.45174637 14811 1198368000 2007.12.23 00:00 134.00000000 133.10000000 130.00000000 134.90000000 125.06890500 7.53477211 18851 1198972800 2007.12.30 00:00 133.20000000 132.70000000 130.20000000 136.95000000 125.79567595 7.64783518 38014 1199577600 2008.01.06 00:00 133.00000000 136.30000000 130.70000000 137.40000000 126.79608776 7.62490915 60092 1200182400 2008.01.13 00:00 135.50000000 133.10000000 132.60000000 139.40000000 127.39646036 7.22717373 61741 1200787200 2008.01.20 00:00 132.00000000 131.45000000 129.80000000 135.30000000 127.78251175 6.44226495 52309 1201392000 2008.01.27 00:00 131.20000000 139.10000000 130.70000000 139.45000000 128.86036778 5.91728456 70291 1201996800 2008.02.03 00:00 139.00000000 147.20000000 139.00000000 147.40000000 130.60699942 6.98219514 89889 1202601600 2008.02.10 00:00 147.00000000 149.85000000 145.40000000 157.75000000 132.43966614 8.15924502 89348 1203206400 2008.02.17 00:00 149.00000000 160.15000000 147.50000000 160.70000000 135.07874555 10.43537494 26922 1203811200 2008.02.24 00:00 161.00000000 164.60000000 157.00000000 169.60000000 137.89029360 12.84866183 1997 1204416000 2008.03.02 00:00 165.25000000 148.75000000 144.85000000 166.35000000 138.92455135 13.00640594 738 1205020800 2008.03.09 00:00 147.45000000 150.05000000 146.20000000 157.00000000 139.98411789 12.88115602 187 1205625600 2008.03.16 00:00 147.00000000 130.90000000 125.85000000 147.00000000 139.11896380 11.99697376 42330 1206230400 2008.03.23 00:00 131.65000000 130.40000000 128.05000000 135.35000000 138.28858630 11.44689044 49729 1206835200 2008.03.30 00:00 130.00000000 131.90000000 126.20000000 132.70000000 137.68014951 11.14579314 63606 1207440000 2008.04.06 00:00 132.20000000 130.85000000 130.00000000 137.95000000 137.02965908 10.85653467 86456 1208044800 2008.04.13 00:00 130.85000000 135.25000000 130.45000000 140.65000000 136.86016774 10.60912036 49774 1208649600 2008.04.20 00:00 134.75000000 130.45000000 128.60000000 137.00000000 136.24967557 10.65399895 17590 1209254400 2008.04.27 00:00 130.60000000 128.55000000 128.00000000 135.25000000 135.51637314 10.92916575 1743 1209859200 2008.05.04 00:00 129.35000000 136.00000000 128.10000000 137.55000000 135.56243284 10.91100064 750 1210464000 2008.05.11 00:00 137.15000000 138.00000000 135.40000000 138.85000000 135.79458209 10.83387446 316 1211068800 2008.05.18 00:00 138.00000000 134.00000000 133.15000000 142.00000000 135.62366951 10.87644330 58636 1211673600 2008.05.25 00:00 134.50000000 133.90000000 131.35000000 137.00000000 135.45951051 10.93760525 43072 1212278400 2008.06.01 00:00 133.85000000 135.85000000 131.55000000 138.50000000 135.49669999 10.91199968 82012 1212883200 2008.06.08 00:00 135.85000000 134.40000000 130.50000000 136.05000000 135.39225237 10.91612714 85336 1213488000 2008.06.15 00:00 134.50000000 143.95000000 134.40000000 145.65000000 136.20727595 10.75626067 79152 1214092800 2008.06.22 00:00 143.05000000 150.15000000 142.00000000 152.60000000 137.53515443 10.55168448 1671 1214697600 2008.06.29 00:00 150.30000000 149.55000000 148.60000000 154.05000000 138.67942544 10.33975131 305 1215302400 2008.07.06 00:00 149.65000000 140.05000000 136.95000000 149.65000000 138.80995635 9.16080951 210 1215907200 2008.07.13 00:00 141.15000000 135.65000000 134.90000000 142.00000000 138.50900813 7.10094068 157 1216512000 2008.07.20 00:00 135.40000000 137.30000000 133.95000000 138.55000000 138.39386449 6.69966302 35889 1217116800 2008.07.27 00:00 137.30000000 140.15000000 134.75000000 140.75000000 138.56111550 6.24130426 48277 1217721600 2008.08.03 00:00 139.80000000 135.80000000 134.80000000 142.25000000 138.29815211 5.95332876 92808 1218326400 2008.08.10 00:00 136.00000000 132.85000000 131.20000000 140.10000000 137.77928048 5.69641023 81633 1218931200 2008.08.17 00:00 133.50000000 140.25000000 132.50000000 141.30000000 138.01458711 5.60167018 33869 1219536000 2008.08.24 00:00 139.50000000 141.90000000 138.25000000 147.85000000 138.38462643 5.47144527 998 1220140800 2008.08.31 00:00 139.50000000 138.85000000 138.10000000 143.60000000 138.42894772 5.43166122 254 1220745600 2008.09.07 00:00 139.45000000 135.10000000 134.00000000 140.35000000 138.11190508 5.17433272 110 1221350400 2008.09.14 00:00 135.80000000 133.10000000 126.80000000 135.80000000 137.63458079 4.88914781 10392 1221955200 2008.09.21 00:00 134.40000000 134.15000000 132.85000000 138.50000000 137.30271595 4.98941236 60225 1222560000 2008.09.28 00:00 134.00000000 122.05000000 121.60000000 134.00000000 135.85007634 6.24822020 67576 1223164800 2008.10.05 00:00 120.90000000 115.35000000 109.35000000 122.05000000 133.89768811 8.14246480 74998 1223769600 2008.10.12 00:00 116.35000000 115.60000000 111.45000000 121.10000000 132.15505115 9.59262854 46581 1224374400 2008.10.19 00:00 117.00000000 108.65000000 106.30000000 117.35000000 129.91647485 11.54631163 40681 1224979200 2008.10.26 00:00 108.05000000 113.00000000 105.05000000 114.65000000 128.30538201 12.63755144 48799 1225584000 2008.11.02 00:00 114.00000000 112.10000000 109.35000000 118.50000000 126.76201229 13.15639029 58724 1226188800 2008.11.09 00:00 112.95000000 110.95000000 110.30000000 116.50000000 125.25610636 13.00450567 73627 1226793600 2008.11.16 00:00 110.95000000 108.95000000 106.25000000 114.25000000 123.70314385 12.75000199 26935 1227398400 2008.11.23 00:00 109.65000000 114.10000000 109.65000000 114.25000000 122.78855872 12.62479399 521 1228608000 2008.12.07 00:00 106.35000000 109.85000000 106.35000000 111.75000000 121.55631503 12.90192077 77 1229212800 2008.12.14 00:00 111.45000000 110.95000000 110.00000000 112.35000000 120.54618979 12.84569595 4812 1229817600 2008.12.21 00:00 111.00000000 108.40000000 107.05000000 111.25000000 119.38940981 12.57378707 12088 1230422400 2008.12.28 00:00 108.25000000 110.90000000 106.25000000 113.00000000 118.58089459 12.29869139 19728 1231027200 2009.01.04 00:00 110.90000000 116.90000000 106.05000000 119.50000000 118.42080939 11.90446571 70591 1231632000 2009.01.11 00:00 116.75000000 115.80000000 113.25000000 118.85000000 118.17120850 10.88585666 40072 1232236800 2009.01.18 00:00 115.15000000 119.65000000 112.70000000 120.60000000 118.31204578 9.51868521 46237 1232841600 2009.01.25 00:00 119.05000000 118.90000000 117.90000000 123.40000000 118.36804142 8.34945659 42375 1233446400 2009.02.01 00:00 118.90000000 119.55000000 114.10000000 120.75000000 118.48060891 7.50623325 64194 1234051200 2009.02.08 00:00 119.20000000 112.35000000 111.15000000 122.15000000 117.89674139 6.61096686 82565 1234656000 2009.02.15 00:00 112.35000000 108.90000000 108.25000000 112.35000000 117.03990888 5.29071179 24249 1235260800 2009.02.22 00:00 110.20000000 109.45000000 108.00000000 111.85000000 116.31706041 4.93159487 284 1235865600 2009.03.01 00:00 109.45000000 105.30000000 103.80000000 109.45000000 115.26781656 4.84352538 118 1236470400 2009.03.08 00:00 105.25000000 108.30000000 103.30000000 109.30000000 114.60421499 4.70965150 27 1237075200 2009.03.15 00:00 109.10000000 116.20000000 107.60000000 118.10000000 114.75619451 4.60332531 11263 1237680000 2009.03.22 00:00 116.55000000 115.85000000 114.55000000 119.20000000 114.86036646 4.64136102 40143 1238284800 2009.03.29 00:00 115.50000000 118.40000000 112.85000000 119.40000000 115.19747442 4.81325570 49285 1238889600 2009.04.05 00:00 119.00000000 119.30000000 116.05000000 120.00000000 115.58819114 4.96630451 41900 1239494400 2009.04.12 00:00 119.15000000 111.85000000 111.05000000 120.30000000 115.23217294 4.67242202 57188 1240704000 2009.04.26 00:00 117.65000000 119.85000000 113.50000000 120.00000000 115.67196599 4.92526181 648 1241308800 2009.05.03 00:00 120.00000000 125.70000000 120.00000000 125.70000000 116.62701685 5.52299253 65 1241913600 2009.05.10 00:00 128.50000000 127.55000000 125.50000000 129.10000000 117.66730096 6.19501820 142 1242518400 2009.05.17 00:00 127.15000000 135.00000000 127.15000000 137.40000000 119.31803420 7.39885378 37692 1243123200 2009.05.24 00:00 134.40000000 137.40000000 131.60000000 138.85000000 121.04012618 8.64141420 38375 1243728000 2009.05.31 00:00 137.00000000 133.85000000 133.55000000 142.90000000 122.26011416 9.41230998 53088 1244332800 2009.06.07 00:00 133.60000000 129.55000000 127.95000000 133.85000000 122.95438901 9.65791285 65043 1244937600 2009.06.14 00:00 128.90000000 116.70000000 116.55000000 129.05000000 122.35873291 9.53529090 50416 1245542400 2009.06.21 00:00 116.95000000 116.75000000 115.00000000 118.15000000 121.82456787 9.43452546 1170 1246147200 2009.06.28 00:00 116.65000000 115.05000000 115.00000000 118.80000000 121.17937093 9.38246850 98 1246752000 2009.07.05 00:00 115.10000000 112.30000000 112.00000000 115.75000000 120.33371656 9.24007397 72 1247356800 2009.07.12 00:00 112.30000000 116.25000000 111.50000000 116.25000000 119.94479117 8.89957312 52 1247961600 2009.07.19 00:00 118.00000000 123.95000000 116.35000000 125.45000000 120.32623963 8.62590865 29484 1248566400 2009.07.26 00:00 124.00000000 127.85000000 120.30000000 128.00000000 121.04278824 8.05896847 43635 1249171200 2009.08.02 00:00 128.15000000 137.90000000 128.05000000 138.05000000 122.64823698 8.23230693 56293 1249776000 2009.08.09 00:00 137.35000000 128.95000000 128.20000000 138.60000000 123.24840488 8.18628732 62720 1250380800 2009.08.16 00:00 127.95000000 123.70000000 122.00000000 127.95000000 123.29141394 8.01468173 32811 1250985600 2009.08.23 00:00 123.70000000 121.10000000 119.90000000 124.50000000 123.08270785 7.97682587 978 1252195200 2009.09.06 00:00 125.70000000 125.30000000 121.80000000 125.70000000 123.29387853 7.91700651 35 1252800000 2009.09.13 00:00 124.70000000 134.80000000 123.15000000 135.50000000 124.38969963 7.69226897 72 1253404800 2009.09.20 00:00 135.60000000 127.70000000 127.10000000 138.30000000 124.70496633 7.60631667 48884 1254009600 2009.09.27 00:00 127.35000000 129.70000000 125.30000000 130.00000000 125.18068382 7.61472335 38829 1254614400 2009.10.04 00:00 129.70000000 135.65000000 128.85000000 139.00000000 126.17776155 7.84867756 48511 1255219200 2009.10.11 00:00 135.25000000 142.85000000 133.60000000 143.00000000 127.76559378 8.48216330 50458 1255824000 2009.10.18 00:00 142.85000000 137.15000000 135.95000000 145.40000000 128.65934676 8.61047699 58842 1256428800 2009.10.25 00:00 136.75000000 135.50000000 132.95000000 139.20000000 129.31083754 8.82066489 53903 1257033600 2009.11.01 00:00 135.00000000 138.90000000 134.95000000 144.00000000 130.22409111 9.31227658 78457 1257638400 2009.11.08 00:00 139.50000000 131.10000000 130.00000000 142.25000000 130.30751100 8.83002785 83848 1258243200 2009.11.15 00:00 132.60000000 134.60000000 132.10000000 140.00000000 130.71631948 8.42165441 45312 1258848000 2009.11.22 00:00 138.20000000 137.95000000 134.00000000 139.10000000 131.40524143 7.90632824 1173 1259452800 2009.11.29 00:00 137.95000000 141.10000000 137.95000000 144.80000000 132.32855177 7.03219651 495 1260057600 2009.12.06 00:00 141.85000000 142.60000000 141.00000000 147.05000000 133.30678494 6.45024120 113 1260662400 2009.12.13 00:00 143.40000000 144.35000000 143.00000000 149.20000000 134.35851971 6.56545706 122 1261267200 2009.12.20 00:00 146.40000000 139.30000000 139.10000000 147.25000000 134.82913688 6.50284540 27706 1261872000 2009.12.27 00:00 139.85000000 135.95000000 135.80000000 140.60000000 134.93588575 6.47909341 28643 1262476800 2010.01.03 00:00 136.00000000 145.35000000 136.00000000 146.00000000 135.92770615 6.78270819 56049 1263081600 2010.01.10 00:00 145.85000000 140.75000000 140.40000000 146.95000000 136.38697223 6.30543117 57406 1263686400 2010.01.17 00:00 141.00000000 139.60000000 137.30000000 142.25000000 136.69297488 5.32000046 43445 1264291200 2010.01.24 00:00 139.80000000 131.70000000 131.60000000 140.40000000 136.21745346 4.88782772 69705 1264896000 2010.01.31 00:00 132.00000000 128.80000000 128.50000000 135.95000000 135.51102932 5.30927226 77808 1265500800 2010.02.07 00:00 129.35000000 132.75000000 128.50000000 134.10000000 135.24807415 5.14972886 89181 1266105600 2010.02.14 00:00 133.15000000 134.75000000 131.55000000 135.20000000 135.20063851 5.02118199 36350 1266710400 2010.02.21 00:00 134.75000000 129.05000000 126.60000000 135.10000000 134.61486342 5.45756654 990 1267315200 2010.02.28 00:00 129.65000000 128.00000000 126.55000000 130.90000000 133.98487643 5.59525132 72 1267920000 2010.03.07 00:00 127.55000000 130.15000000 127.55000000 132.75000000 133.61965010 5.76444007 45 1268524800 2010.03.14 00:00 128.65000000 130.30000000 128.65000000 133.45000000 133.30349295 5.92577469 84 1269129600 2010.03.21 00:00 132.10000000 135.85000000 130.85000000 137.95000000 133.54601743 5.72445551 56006 1269734400 2010.03.28 00:00 135.95000000 137.40000000 134.70000000 139.05000000 133.91306339 5.61561773 53644 1270339200 2010.04.04 00:00 137.50000000 132.70000000 132.50000000 139.85000000 133.79753354 5.66235056 77827 1270944000 2010.04.11 00:00 133.50000000 129.10000000 129.00000000 134.20000000 133.35014939 5.83152976 71456 1271548800 2010.04.18 00:00 129.40000000 131.80000000 128.60000000 133.05000000 133.20251612 5.62463425 26324 1272153600 2010.04.25 00:00 131.80000000 135.20000000 130.35000000 135.45000000 133.39275268 5.18735839 706 1272758400 2010.05.02 00:00 136.20000000 133.00000000 131.25000000 138.40000000 133.35534766 4.57883986 298 1273363200 2010.05.09 00:00 134.00000000 134.25000000 133.25000000 137.80000000 133.44055265 4.37795643 53 1273968000 2010.05.16 00:00 133.40000000 132.40000000 130.25000000 137.50000000 133.34145239 4.35386221 38342 1274572800 2010.05.23 00:00 132.40000000 134.25000000 130.60000000 135.60000000 133.42798074 3.44065851 50638 1275177600 2010.05.30 00:00 134.00000000 133.75000000 133.15000000 138.10000000 133.45864924 3.03411548 59115 1275782400 2010.06.06 00:00 133.40000000 144.95000000 132.55000000 148.50000000 134.55306360 4.01345681 109962 1276387200 2010.06.13 00:00 144.65000000 160.25000000 144.65000000 162.25000000 137.00039087 7.43537190 45927 1276992000 2010.06.20 00:00 160.45000000 167.00000000 156.10000000 175.00000000 139.85749650 10.43213098 5937 1277596800 2010.06.27 00:00 166.45000000 162.30000000 158.85000000 168.00000000 141.99487779 12.03139041 604 1278201600 2010.07.04 00:00 160.45000000 161.20000000 155.00000000 162.05000000 143.82393705 13.20387924 288 1278806400 2010.07.11 00:00 159.65000000 164.80000000 159.65000000 166.75000000 145.82165733 14.17646564 51 1279411200 2010.07.18 00:00 164.65000000 166.00000000 155.80000000 167.60000000 147.74340425 14.85367966 38598 1280016000 2010.07.25 00:00 165.80000000 176.30000000 163.20000000 178.75000000 150.46308004 16.35502464 58663 1280620800 2010.08.01 00:00 175.60000000 167.40000000 165.15000000 181.50000000 152.07612003 16.59194099 71767 1281225600 2010.08.08 00:00 167.50000000 175.50000000 166.25000000 178.65000000 154.30696574 17.56029111 76587 1281830400 2010.08.15 00:00 175.00000000 181.55000000 173.45000000 184.80000000 156.90154043 18.81788669 59436 1282435200 2010.08.22 00:00 184.05000000 177.05000000 163.50000000 186.75000000 158.82044135 19.03249740 3066 1283040000 2010.08.29 00:00 176.70000000 185.05000000 176.50000000 186.20000000 161.31849455 19.28218054 270 1283644800 2010.09.05 00:00 183.50000000 188.25000000 183.50000000 194.85000000 163.88339983 19.56674388 74 1284249600 2010.09.12 00:00 190.00000000 187.85000000 186.50000000 194.25000000 166.16593318 19.64238385 130 1284854400 2010.09.19 00:00 184.50000000 180.60000000 178.25000000 187.40000000 167.54060621 18.68126869 41898 1285459200 2010.09.26 00:00 180.70000000 181.10000000 179.55000000 190.90000000 168.83197705 17.53399773 53166 1286064000 2010.10.03 00:00 180.85000000 182.15000000 171.60000000 182.95000000 170.10036019 15.85781006 64462 1286668800 2010.10.10 00:00 181.50000000 186.40000000 176.35000000 190.45000000 171.65270684 14.09401800 49364 1287273600 2010.10.17 00:00 186.10000000 198.85000000 183.75000000 203.50000000 174.24292523 12.43284688 65636 1287878400 2010.10.24 00:00 200.10000000 203.45000000 196.30000000 204.60000000 177.02455140 11.96217740 60985 1288483200 2010.10.31 00:00 202.80000000 205.15000000 192.80000000 209.25000000 179.70316555 12.66334808 67627 1289088000 2010.11.07 00:00 204.50000000 200.45000000 199.20000000 218.70000000 181.67905455 13.05144601 97417 1289692800 2010.11.14 00:00 202.05000000 209.85000000 195.65000000 210.10000000 184.36200173 13.64803760 54015 1290297600 2010.11.21 00:00 210.20000000 202.15000000 201.00000000 211.70000000 186.05609681 13.13783497 1822 1290902400 2010.11.28 00:00 202.40000000 204.50000000 199.00000000 206.20000000 187.81265902 12.78073171 629 1291507200 2010.12.05 00:00 206.40000000 209.35000000 201.50000000 211.20000000 189.86383435 12.54509207 142 1292112000 2010.12.12 00:00 213.10000000 225.25000000 213.10000000 226.15000000 193.23394536 14.27369876 204 1292716800 2010.12.19 00:00 224.80000000 235.90000000 223.60000000 242.25000000 197.29737914 15.97679716 33744 1293321600 2010.12.26 00:00 235.60000000 230.70000000 230.00000000 241.75000000 200.47858112 16.96984172 66431 1294531200 2011.01.09 00:00 231.20000000 234.60000000 230.55000000 244.50000000 203.72824006 18.23828367 73023 1295136000 2011.01.16 00:00 235.35000000 240.40000000 226.50000000 241.80000000 207.22078863 19.24572766 52462 1295740800 2011.01.23 00:00 239.60000000 245.00000000 230.30000000 246.35000000 210.81880876 20.67411906 62518 1296345600 2011.01.30 00:00 245.50000000 249.30000000 243.25000000 253.60000000 214.48368412 22.15085515 63045 1296950400 2011.02.06 00:00 250.05000000 251.95000000 246.70000000 255.80000000 218.05190468 23.29372735 86711 1297555200 2011.02.13 00:00 252.75000000 271.65000000 251.50000000 274.00000000 223.15648518 25.26914480 32803 1298160000 2011.02.20 00:00 272.25000000 267.70000000 262.00000000 277.00000000 227.39872469 25.90077189 1367 1298764800 2011.02.27 00:00 268.25000000 272.90000000 265.55000000 277.50000000 231.73217948 26.30298603 575 1299974400 2011.03.13 00:00 271.75000000 276.80000000 261.60000000 277.50000000 236.02435286 26.61833298 116 1300579200 2011.03.20 00:00 278.30000000 268.60000000 260.55000000 278.30000000 239.12679545 26.58431730 42789 1301184000 2011.03.27 00:00 269.60000000 259.90000000 257.80000000 269.70000000 241.10519588 25.93487325 57434 1301788800 2011.04.03 00:00 260.05000000 274.95000000 254.05000000 278.50000000 244.32851056 25.93230717 79398 1302393600 2011.04.10 00:00 273.70000000 288.10000000 269.85000000 288.65000000 248.49722384 25.99317943 70022 1302998400 2011.04.17 00:00 288.45000000 291.30000000 282.80000000 298.50000000 252.57367871 26.39179237 24812 1303603200 2011.04.24 00:00 293.45000000 299.35000000 284.50000000 301.05000000 257.02856645 26.03517762 702 1304208000 2011.05.01 00:00 298.35000000 287.05000000 284.15000000 306.25000000 259.88775060 24.11678658 191 1305417600 2011.05.15 00:00 269.00000000 259.15000000 258.60000000 271.50000000 259.81748864 21.31147009 28979 1306022400 2011.05.22 00:00 259.15000000 263.70000000 258.90000000 270.30000000 260.18725163 19.81507701 51924 1306627200 2011.05.29 00:00 264.70000000 270.95000000 253.30000000 273.80000000 261.21227528 18.96588416 67977 1307232000 2011.06.05 00:00 270.35000000 264.95000000 258.00000000 270.75000000 261.56824906 17.60454545 67211 1307836800 2011.06.12 00:00 269.90000000 249.55000000 249.10000000 270.65000000 260.42365391 17.20577262 41814 1308441600 2011.06.19 00:00 250.20000000 249.00000000 239.65000000 251.00000000 259.33568688 17.33167173 12757 1309046400 2011.06.26 00:00 250.20000000 263.45000000 249.10000000 266.20000000 259.72752622 16.83822123 285 1309651200 2011.07.03 00:00 263.50000000 263.15000000 262.95000000 269.70000000 260.05347610 16.50075744 52 1310860800 2011.07.17 00:00 249.00000000 241.50000000 238.00000000 249.30000000 258.28647838 17.93310621 37511 1311465600 2011.07.24 00:00 241.50000000 239.55000000 237.20000000 247.35000000 256.50205187 19.14605142 55102 1312070400 2011.07.31 00:00 240.60000000 238.00000000 233.50000000 248.45000000 254.73995169 20.35510617 81454 1312675200 2011.08.07 00:00 236.95000000 240.35000000 231.35000000 242.50000000 253.36948010 20.89821438 71388 1313280000 2011.08.14 00:00 240.80000000 266.15000000 240.10000000 266.60000000 254.58667247 19.82962437 36817 1313884800 2011.08.21 00:00 265.00000000 278.90000000 263.40000000 279.55000000 256.90222747 19.30377865 7714 1314489600 2011.08.28 00:00 280.65000000 289.20000000 279.85000000 291.75000000 259.97820581 19.45146011 202 1315094400 2011.09.04 00:00 280.90000000 271.25000000 270.25000000 286.00000000 261.05171002 19.03437672 135 1315699200 2011.09.11 00:00 272.50000000 263.00000000 258.45000000 275.80000000 261.23726145 18.01890191 73 1316304000 2011.09.18 00:00 263.00000000 231.45000000 230.80000000 267.15000000 258.40037940 18.25639028 58840 1316908800 2011.09.25 00:00 233.00000000 228.90000000 228.50000000 246.55000000 255.59081946 17.27382171 67317 1317513600 2011.10.02 00:00 228.50000000 224.35000000 219.80000000 236.10000000 252.61550332 17.37802493 60449 1318118400 2011.10.09 00:00 226.00000000 239.55000000 221.65000000 241.50000000 251.37116967 17.69192786 53066 1318723200 2011.10.16 00:00 240.05000000 244.85000000 228.35000000 246.70000000 250.75010589 17.60165956 67067 1319328000 2011.10.23 00:00 245.45000000 235.15000000 231.90000000 252.50000000 249.26438152 17.46049858 67100 1319932800 2011.10.30 00:00 233.00000000 230.20000000 220.45000000 233.50000000 247.44872614 17.73239707 66251 1320537600 2011.11.06 00:00 230.20000000 233.95000000 226.95000000 237.30000000 246.16313317 18.10878105 72235 1321142400 2011.11.13 00:00 237.30000000 234.20000000 228.10000000 240.00000000 245.02378716 18.43460716 51880 1321747200 2011.11.20 00:00 233.70000000 229.60000000 229.50000000 236.60000000 243.55485505 18.44603700 1108 1322352000 2011.11.27 00:00 231.20000000 227.15000000 223.90000000 235.70000000 241.99248790 18.42494033 382 1324166400 2011.12.18 00:00 215.30000000 219.65000000 215.30000000 224.05000000 239.86463191 19.34916360 26900 1324771200 2011.12.25 00:00 218.35000000 226.85000000 218.35000000 229.30000000 238.62514316 19.78024840 17961 1325376000 2012.01.01 00:00 226.85000000 221.75000000 216.60000000 229.15000000 237.01798666 20.45329966 46394 1325980800 2012.01.08 00:00 220.75000000 225.25000000 217.60000000 238.50000000 235.89722603 20.85760776 69552 1326585600 2012.01.15 00:00 225.45000000 225.40000000 221.10000000 229.25000000 234.89749022 20.05121535 46875 1327190400 2012.01.22 00:00 223.90000000 217.35000000 216.80000000 225.00000000 233.22630067 18.08189790 57966 1327795200 2012.01.29 00:00 216.75000000 215.95000000 210.95000000 219.65000000 231.58093870 13.59602581 56483 1328400000 2012.02.05 00:00 215.00000000 215.30000000 213.05000000 222.45000000 230.03037311 10.74017580 70207 1329004800 2012.02.12 00:00 216.00000000 200.05000000 195.90000000 217.60000000 227.17509948 9.64623191 53220 1329609600 2012.02.19 00:00 199.75000000 203.25000000 199.00000000 205.35000000 224.89651858 10.75825292 1891 1330214400 2012.02.26 00:00 202.80000000 201.65000000 200.90000000 206.25000000 222.68256443 11.87424120 268 1331424000 2012.03.11 00:00 184.35000000 181.35000000 181.35000000 184.35000000 218.74612972 15.22671424 44 1332028800 2012.03.18 00:00 183.90000000 178.75000000 174.45000000 188.45000000 214.93697451 17.37632627 47443 1332633600 2012.03.25 00:00 178.25000000 182.45000000 175.90000000 187.85000000 211.84297694 17.93194375 82660 1333238400 2012.04.01 00:00 182.50000000 183.00000000 178.70000000 190.45000000 209.09602675 18.65466471 72918 1333843200 2012.04.08 00:00 182.85000000 179.20000000 177.55000000 186.40000000 206.24878611 19.60277048 106867 1334448000 2012.04.15 00:00 179.30000000 177.70000000 171.90000000 180.00000000 203.52985410 19.99301310 39699 1335052800 2012.04.22 00:00 177.50000000 175.00000000 174.70000000 184.25000000 200.81272514 20.12783853 522 1335657600 2012.04.29 00:00 175.40000000 173.50000000 173.40000000 182.90000000 198.21151322 20.28493621 105 1336262400 2012.05.06 00:00 173.80000000 176.55000000 172.90000000 179.25000000 196.14851196 20.01416627 101 1336867200 2012.05.13 00:00 173.70000000 177.70000000 173.60000000 179.00000000 194.39151082 19.89210944 43 1337472000 2012.05.20 00:00 179.00000000 167.80000000 165.10000000 181.35000000 191.85898598 19.55859171 79809 1338076800 2012.05.27 00:00 168.45000000 157.50000000 156.50000000 169.45000000 188.58670160 20.00609185 63561 1338681600 2012.06.03 00:00 157.90000000 155.60000000 154.25000000 159.35000000 185.44511097 19.72122014 63709 1339286400 2012.06.10 00:00 155.70000000 150.05000000 148.85000000 157.90000000 182.07414802 19.23268126 78471 1339891200 2012.06.17 00:00 150.70000000 155.15000000 148.20000000 159.15000000 179.50994345 18.48738618 27940 1341100800 2012.07.01 00:00 172.80000000 175.90000000 172.50000000 184.80000000 179.16613931 16.59449403 109 1341705600 2012.07.08 00:00 176.90000000 184.45000000 176.90000000 190.35000000 179.66936414 14.63198000 77 1342310400 2012.07.15 00:00 186.80000000 186.95000000 179.90000000 190.85000000 180.36275803 14.18814443 12287 1342915200 2012.07.22 00:00 185.85000000 173.70000000 173.05000000 186.40000000 179.72820965 13.05927480 60735 1343520000 2012.07.29 00:00 174.35000000 173.80000000 170.60000000 178.90000000 179.16361825 11.88862409 62723 1344124800 2012.08.05 00:00 173.10000000 166.25000000 164.20000000 177.85000000 177.93374985 11.60531182 79577 1344729600 2012.08.12 00:00 166.20000000 160.30000000 157.40000000 167.25000000 176.25434510 11.48199958 40843 1345334400 2012.08.19 00:00 160.65000000 162.60000000 157.60000000 163.50000000 174.95393128 11.23900318 21519 1345939200 2012.08.26 00:00 165.00000000 164.55000000 162.50000000 168.60000000 173.96308068 10.91261448 310 1346544000 2012.09.02 00:00 164.45000000 162.70000000 157.10000000 165.00000000 172.89040633 10.69198194 53 1347148800 2012.09.09 00:00 173.50000000 180.80000000 173.50000000 182.65000000 173.64370097 11.07495459 41 1347753600 2012.09.16 00:00 181.10000000 173.30000000 168.30000000 182.55000000 173.61096754 11.05725232 39902 1348358400 2012.09.23 00:00 171.80000000 173.50000000 167.65000000 175.20000000 173.60039920 11.05280877 50117 1348963200 2012.09.30 00:00 172.85000000 168.10000000 167.70000000 185.45000000 173.07655166 10.87242919 88984 1349568000 2012.10.07 00:00 167.80000000 161.70000000 159.70000000 170.00000000 171.99307055 10.64007471 71762 1350172800 2012.10.14 00:00 161.70000000 161.65000000 157.15000000 163.45000000 171.00801621 10.47171023 55014 1350777600 2012.10.21 00:00 162.50000000 157.75000000 156.90000000 165.70000000 169.74534800 10.09485163 50689 1351382400 2012.10.28 00:00 157.75000000 154.70000000 152.80000000 162.75000000 168.31245772 9.92659074 67066 1351987200 2012.11.04 00:00 154.70000000 149.90000000 149.60000000 154.70000000 166.55889031 9.93193399 86953 1352592000 2012.11.11 00:00 151.15000000 147.30000000 144.50000000 154.40000000 164.72471028 10.75381051 69972 1353196800 2012.11.18 00:00 147.55000000 142.15000000 142.00000000 151.80000000 162.57473788 11.91676582 24661 1353801600 2012.11.25 00:00 142.45000000 142.10000000 132.25000000 148.15000000 160.62476284 12.05178790 379 1354406400 2012.12.02 00:00 140.10000000 142.10000000 138.90000000 142.25000000 158.86049971 11.48931847 51 1355011200 2012.12.09 00:00 142.00000000 137.40000000 135.25000000 142.00000000 156.81664260 12.21927839 26 1355616000 2012.12.16 00:00 137.95000000 146.60000000 133.50000000 146.85000000 155.84362902 11.95470251 29502 1356220800 2012.12.23 00:00 146.60000000 146.85000000 145.10000000 149.25000000 154.98709292 11.99670045 20723 1356825600 2012.12.30 00:00 146.10000000 147.35000000 141.25000000 151.95000000 154.25975074 12.15128367 59593 1357430400 2013.01.06 00:00 147.35000000 153.35000000 145.65000000 153.50000000 154.17310781 12.01968683 91110 1358035200 2013.01.13 00:00 152.95000000 156.30000000 150.80000000 157.90000000 154.37566897 11.78590958 89195 1358640000 2013.01.20 00:00 154.80000000 148.30000000 146.10000000 156.45000000 153.79703383 11.74039043 71487 1359244800 2013.01.27 00:00 148.10000000 147.95000000 146.55000000 150.80000000 153.24017347 10.12021180 77416 1359849600 2013.02.03 00:00 147.50000000 141.05000000 139.40000000 148.05000000 152.07920456 9.30501842 114068 1360454400 2013.02.10 00:00 141.75000000 136.95000000 136.45000000 142.15000000 150.63832794 8.34650467 98202 1361059200 2013.02.17 00:00 137.20000000 143.10000000 135.90000000 143.95000000 149.92039194 7.36978642 23130 1361664000 2013.02.24 00:00 143.60000000 142.90000000 140.60000000 144.05000000 149.25178319 6.83859468 558 1362268800 2013.03.03 00:00 146.00000000 143.35000000 139.95000000 146.90000000 148.68970860 6.15640516 56 1363478400 2013.03.17 00:00 133.70000000 135.30000000 132.05000000 136.30000000 147.41449826 5.96779295 55218 1364083200 2013.03.24 00:00 135.95000000 137.15000000 134.65000000 138.80000000 146.43692699 5.76513032 52859 1364688000 2013.03.31 00:00 137.15000000 140.15000000 135.50000000 141.35000000 145.83817204 5.64941643 107300 1365292800 2013.04.07 00:00 139.80000000 135.25000000 134.70000000 140.90000000 144.82977470 5.76863309 139921 1365897600 2013.04.14 00:00 134.95000000 141.65000000 131.75000000 142.45000000 144.52693902 5.70640379 58616 1366502400 2013.04.21 00:00 141.65000000 133.90000000 133.30000000 143.50000000 143.51484959 5.96154126 2027 1367712000 2013.05.05 00:00 141.35000000 143.80000000 141.00000000 147.65000000 143.54200677 5.95619990 176 1368316800 2013.05.12 00:00 142.95000000 135.60000000 135.45000000 144.75000000 142.78562517 6.02144530 43 1368921600 2013.05.19 00:00 132.60000000 127.25000000 126.80000000 135.85000000 141.30604182 6.86240398 80319 1369526400 2013.05.26 00:00 127.55000000 127.05000000 125.05000000 128.55000000 139.94832355 7.51116754 70300 1370131200 2013.06.02 00:00 127.05000000 126.95000000 125.50000000 129.90000000 138.71038798 7.96570172 98122 1370736000 2013.06.09 00:00 126.50000000 122.25000000 121.10000000 129.00000000 137.14273198 8.21498111 128385 1371340800 2013.06.16 00:00 122.25000000 118.70000000 116.90000000 124.60000000 135.38628132 8.16847285 34408 1371945600 2013.06.23 00:00 118.85000000 120.00000000 117.95000000 122.35000000 133.92092119 8.44285399 563 1372550400 2013.06.30 00:00 120.60000000 120.95000000 119.80000000 124.35000000 132.68559536 8.41112409 86 1373760000 2013.07.14 00:00 120.25000000 122.60000000 120.15000000 132.15000000 131.72506247 8.56543915 25 1374364800 2013.07.21 00:00 123.15000000 122.25000000 120.85000000 126.50000000 130.82267557 8.82125998 77702 1374969600 2013.07.28 00:00 122.25000000 118.25000000 115.35000000 123.35000000 129.62527790 8.91500092 80800 1375574400 2013.08.04 00:00 118.00000000 122.90000000 117.10000000 124.30000000 128.98477524 8.57420700 103423 1376179200 2013.08.11 00:00 122.90000000 120.50000000 119.35000000 124.60000000 128.17670141 8.17716975 88486 1376784000 2013.08.18 00:00 120.45000000 113.05000000 112.80000000 120.90000000 126.73606318 8.71345960 34603 1377388800 2013.08.25 00:00 114.10000000 112.10000000 112.00000000 115.20000000 125.34215240 9.04551988 304 1377993600 2013.09.01 00:00 113.00000000 113.95000000 111.55000000 114.50000000 124.25718550 8.81292533 27 1378598400 2013.09.08 00:00 114.00000000 115.55000000 114.00000000 116.10000000 123.42792974 8.69570205 45 1379203200 2013.09.15 00:00 114.80000000 114.65000000 111.10000000 116.70000000 122.59193643 7.88677004 18636 1379808000 2013.09.22 00:00 114.65000000 113.70000000 113.50000000 119.20000000 121.74508534 7.66825921 56764 1380412800 2013.09.29 00:00 113.65000000 114.40000000 113.20000000 116.20000000 121.04555341 5.95079703 45450 1381017600 2013.10.06 00:00 114.40000000 116.70000000 113.50000000 117.95000000 120.63169118 4.93942374 54222 1381622400 2013.10.13 00:00 116.70000000 114.65000000 114.05000000 117.65000000 120.06200630 4.68594793 45931 1382227200 2013.10.20 00:00 114.40000000 109.10000000 108.80000000 114.70000000 119.01800570 4.64750788 66842 1382832000 2013.10.27 00:00 109.00000000 105.55000000 104.25000000 109.20000000 117.73533849 4.78951462 69574 1383436800 2013.11.03 00:00 104.46000000 105.24000000 104.36000000 106.12000000 116.54530626 5.13740873 6656 1384041600 2013.11.10 00:00 105.75000000 107.85000000 103.86000000 108.25000000 115.71718185 5.32859364 28212 1384646400 2013.11.17 00:00 107.87000000 107.05000000 106.65000000 111.60000000 114.89173596 5.47598669 29578 1385251200 2013.11.24 00:00 107.11000000 110.56000000 105.83000000 111.46000000 114.47918968 5.34309661 16321 1385856000 2013.12.01 00:00 110.68000000 106.40000000 105.37000000 112.44000000 113.70974304 5.21241386 23919 1386460800 2013.12.08 00:00 106.33000000 115.14000000 105.52000000 115.19000000 113.84595799 4.88605818 21047 1387065600 2013.12.15 00:00 114.93000000 114.93000000 112.97000000 116.94000000 113.94920009 4.81768964 17280 1387670400 2013.12.22 00:00 115.00000000 116.78000000 113.99000000 118.45000000 114.21880008 4.52957180 6752 1388275200 2013.12.29 00:00 116.79000000 116.70000000 110.52000000 117.61000000 114.45510483 4.45656003 12483 1388880000 2014.01.05 00:00 116.86000000 120.95000000 116.08000000 123.02000000 115.07366628 4.95500738 44785 1389484800 2014.01.12 00:00 120.99000000 117.94000000 116.70000000 121.68000000 115.34665044 5.07816532 34371 1390089600 2014.01.19 00:00 118.00000000 115.46000000 114.79000000 119.49000000 115.35744564 5.07369797 25132 1390694400 2014.01.26 00:00 115.44000000 126.62000000 114.39000000 127.08000000 116.43006986 6.09740369 35181 1391299200 2014.02.02 00:00 126.65000000 136.97000000 126.33000000 145.48000000 118.38625368 8.30457226 65639 1391904000 2014.02.09 00:00 135.72000000 142.45000000 134.57000000 144.25000000 120.67803905 10.61512561 37513 1392508800 2014.02.16 00:00 141.31000000 168.85000000 140.99000000 177.25000000 125.26584485 16.28089921 43285 1393113600 2014.02.23 00:00 169.07000000 180.42000000 169.07000000 181.22000000 130.51862153 21.80834849 47074 1393718400 2014.03.02 00:00 180.33000000 196.78000000 177.07000000 204.18000000 136.82922901 27.89799518 76221 1394323200 2014.03.09 00:00 199.17000000 198.35000000 197.70000000 210.10000000 142.68835005 32.20263305 57142 1394928000 2014.03.16 00:00 197.48000000 171.63000000 169.38000000 198.45000000 145.44469767 32.65316166 66497 1395532800 2014.03.23 00:00 171.53000000 180.96000000 167.14000000 182.00000000 148.82710741 33.35740344 48472 1396137600 2014.03.30 00:00 181.61000000 186.38000000 169.15000000 186.67000000 152.40357337 34.11745156 46542 1396742400 2014.04.06 00:00 187.34000000 201.70000000 186.96000000 210.24000000 157.09847115 35.52502652 55030 1397347200 2014.04.13 00:00 200.29000000 203.05000000 188.06000000 209.45000000 161.47480723 36.50366265 40004 1397952000 2014.04.20 00:00 201.31000000 204.75000000 201.31000000 218.74000000 165.59625416 36.57761753 33388 1398556800 2014.04.27 00:00 204.51000000 202.93000000 194.48000000 212.56000000 169.15184900 36.48456605 46826 1399161600 2014.05.04 00:00 203.12000000 185.19000000 183.87000000 209.03000000 170.67929195 34.86890774 48086 1399766400 2014.05.11 00:00 185.53000000 187.13000000 183.35000000 198.29000000 172.24602605 33.12525720 55971 1400371200 2014.05.18 00:00 187.11000000 182.65000000 177.88000000 188.53000000 173.23688072 30.86670889 47903 1400976000 2014.05.25 00:00 182.37000000 178.74000000 172.13000000 184.02000000 173.76098731 28.59415942 39311 1401580800 2014.06.01 00:00 178.69000000 173.50000000 168.97000000 180.68000000 173.73613138 25.72845430 38165 1402185600 2014.06.08 00:00 173.43000000 176.32000000 167.08000000 181.76000000 173.98221410 22.13186665 27902 1402790400 2014.06.15 00:00 175.94000000 175.30000000 166.34000000 179.00000000 174.10771752 19.38621391 20825 1403395200 2014.06.22 00:00 175.44000000 172.43000000 172.10000000 185.09000000 173.94793490 17.60751747 29708 1404000000 2014.06.29 00:00 173.38000000 172.99000000 170.42000000 175.86000000 173.85670301 16.20154127 23380 1404604800 2014.07.06 00:00 172.59000000 162.25000000 160.68000000 175.76000000 172.75130272 17.12033421 34672 1405209600 2014.07.13 00:00 162.46000000 173.36000000 160.80000000 174.19000000 172.80927389 16.99547116 30970 1405814400 2014.07.20 00:00 173.32000000 181.68000000 168.36000000 183.01000000 173.65410495 15.70324122 37470 1406419200 2014.07.27 00:00 181.79000000 194.34000000 180.45000000 209.71000000 175.62419019 14.25185356 41094 1407024000 2014.08.03 00:00 194.40000000 184.20000000 182.58000000 197.95000000 176.44093398 13.89217111 43947 1407628800 2014.08.10 00:00 184.57000000 192.29000000 184.33000000 192.99000000 177.95036884 13.50192486 24430 1408233600 2014.08.17 00:00 192.48000000 187.82000000 182.68000000 194.45000000 178.89033371 13.11273955 20040 1408838400 2014.08.24 00:00 187.67000000 200.72000000 185.48000000 202.77000000 180.96934955 12.26428919 29848 1409443200 2014.08.31 00:00 203.20000000 197.97000000 195.91000000 210.27000000 182.58845912 11.49920034 32766 1410048000 2014.09.07 00:00 198.24000000 185.05000000 181.17000000 198.82000000 182.82289158 10.37685182 42103 1410652800 2014.09.14 00:00 184.33000000 179.56000000 177.61000000 188.91000000 182.51214000 9.36430326 36712 1411257600 2014.09.21 00:00 179.16000000 186.49000000 177.82000000 191.15000000 182.89098381 9.40600318 41588 1411862400 2014.09.28 00:00 186.85000000 208.03000000 186.85000000 215.33000000 185.28517583 11.09147369 50506 1412467200 2014.10.05 00:00 209.95000000 223.90000000 209.95000000 226.86000000 188.96277813 14.50168413 61580 1413072000 2014.10.12 00:00 224.30000000 212.94000000 210.91000000 227.42000000 191.24632307 15.73967531 47300 1413676800 2014.10.19 00:00 210.60000000 193.43000000 191.35000000 210.60000000 191.45429230 15.28399395 41036 1414281600 2014.10.26 00:00 193.11000000 191.48000000 188.99000000 196.89000000 191.45674066 14.90506997 25920 1414886400 2014.11.02 00:00 191.71000000 186.75000000 185.52000000 195.81000000 191.00847964 14.44158745 27882 1415491200 2014.11.09 00:00 186.82000000 195.58000000 184.82000000 197.32000000 191.44386253 13.89037728 21410 1416096000 2014.11.16 00:00 196.17000000 191.14000000 187.36000000 201.08000000 191.41492324 13.26352443 22708 1416700800 2014.11.23 00:00 191.08000000 194.11000000 188.47000000 197.69000000 191.67159722 11.53192264 16321 1417305600 2014.11.30 00:00 187.46000000 181.18000000 179.21000000 190.89000000 190.67239748 11.23572771 27094 1417910400 2014.12.07 00:00 181.08000000 174.48000000 174.01000000 182.54000000 189.13026439 12.04534662 25215 1418515200 2014.12.14 00:00 174.80000000 175.45000000 171.79000000 180.04000000 187.82738207 12.75150925 26697 1419120000 2014.12.21 00:00 175.56000000 172.02000000 171.36000000 177.08000000 186.32191711 13.70473979 9384 1419724800 2014.12.28 00:00 169.55000000 161.81000000 161.30000000 169.63000000 183.98744881 15.44934186 12717 1420329600 2015.01.04 00:00 161.82000000 183.42000000 161.34000000 185.03000000 183.93340607 15.44643539 53442 1420934400 2015.01.11 00:00 183.16000000 172.80000000 171.90000000 186.14000000 182.87308168 15.53233426 47643 1421539200 2015.01.18 00:00 172.40000000 163.86000000 161.18000000 173.97000000 181.06231200 16.27809836 27405 1422144000 2015.01.25 00:00 164.19000000 163.86000000 160.70000000 171.68000000 179.42399657 17.22141973 31341 1422748800 2015.02.01 00:00 164.06000000 168.64000000 160.58000000 171.75000000 178.39694928 17.74937384 26033 1423353600 2015.02.08 00:00 168.71000000 165.97000000 161.17000000 171.49000000 177.21343030 18.28252723 22703 1423958400 2015.02.15 00:00 167.08000000 153.13000000 150.85000000 168.73000000 174.91977027 18.43269230 17968 1424563200 2015.02.22 00:00 152.71000000 141.10000000 140.42000000 153.83000000 171.69883977 17.37208624 27643 1425168000 2015.03.01 00:00 141.58000000 139.16000000 129.43000000 142.76000000 168.59990265 17.03696167 35651 1425772800 2015.03.08 00:00 140.20000000 131.43000000 129.81000000 142.82000000 165.05991192 18.80331434 35363 1426377600 2015.03.15 00:00 131.70000000 144.21000000 131.70000000 147.83000000 163.07420602 18.86898790 45179 1426982400 2015.03.22 00:00 143.86000000 139.67000000 137.67000000 146.93000000 160.84523402 19.28353976 34259 1427587200 2015.03.29 00:00 139.96000000 143.08000000 133.78000000 143.21000000 159.15330697 18.37258543 27484 1428192000 2015.04.05 00:00 143.18000000 137.11000000 135.91000000 149.00000000 157.05394440 17.88895410 29907 1428796800 2015.04.12 00:00 137.35000000 141.68000000 133.90000000 142.98000000 155.58975922 16.34685100 24232 1429401600 2015.04.19 00:00 140.73000000 141.75000000 136.58000000 147.05000000 154.27168691 15.68962801 21704 1430006400 2015.04.26 00:00 141.34000000 134.69000000 132.86000000 143.82000000 152.40676435 15.69777182 26527 1430611200 2015.05.03 00:00 134.49000000 134.68000000 129.70000000 137.15000000 150.71850108 15.36418093 27675 1431216000 2015.05.10 00:00 134.50000000 139.55000000 133.39000000 139.95000000 149.65483431 14.81148932 27226 1431820800 2015.05.17 00:00 139.66000000 128.43000000 127.09000000 144.74000000 147.63342152 15.28316058 36777 1432425600 2015.05.24 00:00 128.95000000 127.77000000 125.04000000 129.81000000 145.74166709 13.61109509 22366 1433030400 2015.05.31 00:00 128.62000000 135.81000000 128.61000000 138.50000000 144.79579403 12.27876008 30356 1433635200 2015.06.07 00:00 136.35000000 133.53000000 132.54000000 140.44000000 143.72286127 11.60416881 23093 1434240000 2015.06.14 00:00 132.66000000 129.26000000 127.76000000 133.58000000 142.34544591 10.86041443 17004 1434844800 2015.06.21 00:00 129.61000000 135.26000000 128.80000000 138.36000000 141.67064154 9.03574548 25808 1435449600 2015.06.28 00:00 135.23000000 127.40000000 126.79000000 135.95000000 140.31153282 7.16093492 22512 1436054400 2015.07.05 00:00 127.82000000 127.13000000 124.54000000 128.78000000 139.05614874 6.44866449 25934 1436659200 2015.07.12 00:00 128.05000000 129.87000000 128.05000000 133.68000000 138.18127743 6.27634156 27825 1437264000 2015.07.19 00:00 129.71000000 122.53000000 122.46000000 131.68000000 136.69067958 6.48620210 31364 1437868800 2015.07.26 00:00 122.85000000 127.57000000 120.63000000 129.59000000 135.82204343 6.40403248 28328 1438473600 2015.08.02 00:00 127.53000000 129.26000000 123.90000000 130.97000000 135.19708691 6.07345639 26831 1439078400 2015.08.09 00:00 129.46000000 140.25000000 129.36000000 141.99000000 135.67831673 6.26028898 28492 1439683200 2015.08.16 00:00 139.18000000 125.79000000 125.41000000 140.76000000 134.73657228 6.01476787 19054 1440288000 2015.08.23 00:00 125.51000000 123.88000000 120.29000000 126.02000000 133.70261302 6.06587321 25025 1440892800 2015.08.30 00:00 126.02000000 119.85000000 118.17000000 127.00000000 132.38331654 6.08767594 23142 1441497600 2015.09.06 00:00 119.87000000 117.14000000 116.66000000 122.99000000 130.93157211 6.16247261 19638 1442102400 2015.09.13 00:00 117.38000000 119.13000000 117.38000000 122.10000000 129.80761286 6.36322581 26486 1442707200 2015.09.20 00:00 118.89000000 123.68000000 115.60000000 124.40000000 129.22403068 6.29222780 30035 1443312000 2015.09.27 00:00 123.66000000 125.07000000 119.22000000 126.45000000 128.82840871 5.81902428 33987 1443916800 2015.10.04 00:00 125.72000000 132.55000000 125.64000000 135.81000000 129.18284598 5.95954349 36828 1444521600 2015.10.11 00:00 133.05000000 127.11000000 126.97000000 139.34000000 128.98543207 5.92001596 45755 1445126400 2015.10.18 00:00 127.81000000 120.76000000 119.77000000 128.20000000 128.20205759 5.77670283 27625 1445731200 2015.10.25 00:00 120.53000000 123.07000000 118.56000000 124.29000000 127.71329020 5.62803562 23324 1446336000 2015.11.01 00:00 123.79000000 121.30000000 119.62000000 124.92000000 127.10250066 5.63970902 20635 1446940800 2015.11.08 00:00 121.36000000 115.49000000 114.84000000 122.50000000 125.99654821 5.62714754 14830 1447545600 2015.11.15 00:00 116.02000000 123.48000000 115.43000000 126.35000000 125.75687696 5.59827814 17921 1448150400 2015.11.22 00:00 124.10000000 125.64000000 120.82000000 125.72000000 125.74574582 5.58776141 12117 1448755200 2015.11.29 00:00 123.49000000 126.81000000 117.89000000 127.38000000 125.84710336 5.53971044 26027 1449360000 2015.12.06 00:00 126.43000000 121.75000000 121.17000000 128.48000000 125.45690304 5.48289461 33477 1449964800 2015.12.13 00:00 121.32000000 119.18000000 117.85000000 122.10000000 124.85910275 5.52227121 29237 1450569600 2015.12.20 00:00 118.87000000 120.40000000 117.39000000 121.98000000 124.43442630 5.44483298 17770 1451174400 2015.12.27 00:00 120.46000000 124.31000000 119.01000000 124.46000000 124.42257617 4.13548401 13286 1451779200 2016.01.03 00:00 126.86000000 120.16000000 118.87000000 126.92000000 124.01661654 4.06840176 35651 1452384000 2016.01.10 00:00 119.40000000 116.28000000 114.75000000 119.40000000 123.27979592 4.16505607 30533 1452988800 2016.01.17 00:00 115.66000000 116.52000000 112.42000000 118.78000000 122.63600583 4.21899757 23675 1453593600 2016.01.24 00:00 116.45000000 117.90000000 115.94000000 121.61000000 122.18495765 4.13127605 28577 1454198400 2016.01.31 00:00 117.13000000 121.87000000 116.48000000 125.44000000 122.15496169 4.07499152 25145 1454803200 2016.02.07 00:00 121.84000000 117.53000000 114.20000000 121.84000000 121.71448915 4.18235249 15500 1455408000 2016.02.14 00:00 117.61000000 116.52000000 114.94000000 119.18000000 121.21977589 4.27118015 9857 1456012800 2016.02.21 00:00 116.64000000 115.42000000 115.22000000 120.93000000 120.66741628 3.61924796 18249 1456617600 2016.02.28 00:00 115.46000000 121.43000000 113.59000000 121.48000000 120.74004331 3.33356249 19962 1457222400 2016.03.06 00:00 121.45000000 126.47000000 118.56000000 126.63000000 121.28575347 3.63738000 25816 1457827200 2016.03.13 00:00 126.24000000 134.67000000 124.62000000 135.60000000 122.56044361 4.89720435 33473 1458432000 2016.03.20 00:00 134.51000000 128.45000000 128.29000000 137.14000000 123.12135374 5.20826843 25213 1459036800 2016.03.27 00:00 128.28000000 127.97000000 125.70000000 131.07000000 123.58312958 5.14888973 29406 1459641600 2016.04.03 00:00 127.39000000 121.96000000 120.51000000 127.87000000 123.42854581 5.11819045 21646 1460246400 2016.04.10 00:00 123.09000000 124.41000000 121.41000000 126.76000000 123.52201764 5.12593510 19912 1460851200 2016.04.17 00:00 124.49000000 123.06000000 122.16000000 130.98000000 123.47801596 5.05933584 18943 1461456000 2016.04.24 00:00 123.39000000 121.85000000 120.44000000 127.19000000 123.32296682 5.00892914 20448 1462060800 2016.05.01 00:00 121.91000000 124.58000000 119.14000000 125.00000000 123.44268426 4.96187419 23930 1462665600 2016.05.08 00:00 125.50000000 130.51000000 123.59000000 131.08000000 124.11576195 5.31514950 32053 1463270400 2016.05.15 00:00 130.25000000 125.45000000 124.53000000 135.86000000 124.24283224 5.35970771 36317 1463875200 2016.05.22 00:00 125.42000000 122.33000000 121.80000000 125.51000000 124.06065774 5.25057062 23572 1464480000 2016.05.29 00:00 122.54000000 128.21000000 121.98000000 128.55000000 124.45583320 5.11037160 20604 1465084800 2016.06.05 00:00 128.40000000 139.01000000 128.40000000 146.22000000 125.84194432 5.95084215 43451 1465689600 2016.06.12 00:00 139.25000000 143.03000000 133.57000000 143.88000000 127.47890200 7.07496343 34797 1466294400 2016.06.19 00:00 141.10000000 136.67000000 136.07000000 143.10000000 128.35424467 7.43149028 23094 1466899200 2016.06.26 00:00 137.15000000 146.88000000 134.77000000 148.18000000 130.11860232 8.43146543 32827 1467504000 2016.07.03 00:00 146.78000000 144.88000000 140.65000000 147.65000000 131.52444972 8.76596799 28767 1468108800 2016.07.10 00:00 146.22000000 148.26000000 146.22000000 155.69000000 133.11831165 9.05968585 43981 1468713600 2016.07.17 00:00 148.58000000 144.12000000 141.79000000 152.45000000 134.16609149 9.18966974 37839 1469318400 2016.07.24 00:00 142.45000000 145.12000000 138.92000000 146.17000000 135.20932088 9.53211074 16311 1469923200 2016.07.31 00:00 144.77000000 142.12000000 136.70000000 145.57000000 135.86748079 9.79755202 17046 1470528000 2016.08.07 00:00 142.67000000 136.62000000 136.30000000 144.02000000 135.93914929 9.67281852 13872 1471132800 2016.08.14 00:00 136.65000000 141.42000000 136.07000000 142.42000000 136.46113507 9.67674326 15360 1471737600 2016.08.21 00:00 141.37000000 145.00000000 140.80000000 147.52000000 137.27436030 9.41850998 18393 1472342400 2016.08.28 00:00 144.32000000 151.10000000 142.62000000 152.62000000 138.59108789 9.61345290 18655 1472947200 2016.09.04 00:00 151.42000000 151.22000000 150.35000000 155.42000000 139.79384143 9.49698836 17833 1473552000 2016.09.11 00:00 148.50000000 148.47000000 147.22000000 153.31000000 140.62014224 8.86638187 17381 1474156800 2016.09.18 00:00 149.00000000 151.50000000 149.00000000 160.57000000 141.65631917 8.47080289 18982 1474761600 2016.09.25 00:00 151.20000000 151.00000000 148.60000000 154.65000000 142.54619354 8.35903402 18423 1475366400 2016.10.02 00:00 151.02000000 147.42000000 145.07000000 151.47000000 143.01036558 7.48585448 16821 1475971200 2016.10.09 00:00 148.00000000 154.87000000 147.82000000 155.62000000 144.13985457 6.23023076 17542 1476576000 2016.10.16 00:00 154.35000000 155.87000000 154.35000000 159.32000000 145.25701128 5.43946790 14878 1477180800 2016.10.23 00:00 155.75000000 165.12000000 155.42000000 166.62000000 147.14872449 6.50579261 17923 1477785600 2016.10.30 00:00 164.10000000 170.67000000 160.12000000 171.72000000 149.38884597 8.13865735 16760 1478390400 2016.11.06 00:00 169.90000000 159.27000000 157.70000000 175.70000000 150.32990826 7.91700467 24714 1478995200 2016.11.13 00:00 163.60000000 162.07000000 160.05000000 165.02000000 151.44801223 8.31630168 10779 1479600000 2016.11.20 00:00 161.67000000 155.80000000 154.00000000 164.15000000 151.86248726 8.25846858 11517 1480204800 2016.11.27 00:00 156.22000000 145.55000000 143.85000000 157.12000000 151.26129800 8.31447470 16832 1480809600 2016.12.04 00:00 144.97000000 138.77000000 138.72000000 147.22000000 150.07165057 8.66339547 13966 1481414400 2016.12.11 00:00 139.85000000 142.15000000 138.52000000 144.52000000 149.31720766 8.86764010 15031 1482019200 2016.12.18 00:00 142.00000000 138.22000000 138.12000000 144.67000000 148.26033074 9.27591363 10244 1482624000 2016.12.25 00:00 133.55000000 135.22000000 133.37000000 138.07000000 147.01839448 9.74494002 2268 1483228800 2017.01.01 00:00 137.37000000 142.37000000 134.17000000 145.17000000 146.57569024 9.89086713 12064 1483833600 2017.01.08 00:00 141.02000000 148.72000000 140.72000000 151.25000000 146.77991022 9.81142224 15991 1484438400 2017.01.15 00:00 148.47000000 153.07000000 146.77000000 153.07000000 147.37896639 9.63174883 11715 1485043200 2017.01.22 00:00 152.77000000 151.87000000 150.10000000 156.67000000 147.80668387 9.49801583 14687 1485648000 2017.01.29 00:00 151.52000000 145.87000000 144.47000000 152.25000000 147.62223779 9.56582495 16352 1486252800 2017.02.05 00:00 146.07000000 145.77000000 141.47000000 146.62000000 147.44583419 9.58985330 14066 1486857600 2017.02.12 00:00 145.45000000 148.92000000 143.27000000 150.05000000 147.58623094 9.52041474 11807 1487462400 2017.02.19 00:00 150.32000000 145.90000000 145.27000000 153.00000000 147.42563751 9.57484335 10379 1488067200 2017.02.26 00:00 145.70000000 142.97000000 139.42000000 146.17000000 147.00129108 9.59254152 14959 1488672000 2017.03.05 00:00 142.57000000 141.30000000 139.42000000 144.12000000 146.45831098 9.59963622 13787 1489276800 2017.03.12 00:00 141.35000000 141.77000000 138.37000000 143.62000000 146.01180517 8.78907109 11093 1489881600 2017.03.19 00:00 141.95000000 136.93000000 136.68000000 145.88000000 145.14687135 7.20521955 14109 1490486400 2017.03.26 00:00 136.83000000 138.23000000 135.78000000 139.83000000 144.48812169 6.68367343 14188 1491091200 2017.04.02 00:00 138.43000000 139.70000000 135.83000000 142.33000000 144.03211010 5.48483372 15363 1491696000 2017.04.09 00:00 139.78000000 138.50000000 137.20000000 141.53000000 143.50524248 4.89635643 11840 1492300800 2017.04.16 00:00 138.75000000 132.63000000 131.13000000 145.95000000 142.46950510 5.34352080 17759 1492905600 2017.04.23 00:00 132.73000000 133.03000000 128.23000000 134.03000000 141.57050461 5.70705071 19628 1493510400 2017.04.30 00:00 133.65000000 135.38000000 131.95000000 137.28000000 140.98093274 5.92534992 15879 1494115200 2017.05.07 00:00 135.53000000 134.33000000 133.03000000 136.88000000 140.34751058 6.17707611 14117 1494720000 2017.05.14 00:00 134.18000000 131.60000000 128.90000000 135.03000000 139.51441433 6.57168119 17070 1495324800 2017.05.21 00:00 132.13000000 130.65000000 126.73000000 132.53000000 138.67018440 7.04895691 17022 1495929600 2017.05.28 00:00 130.38000000 125.08000000 124.83000000 132.88000000 137.37588112 7.62553622 13446 1496534400 2017.06.04 00:00 125.43000000 126.12000000 124.93000000 129.15000000 136.30389244 7.44027461 15661 1497139200 2017.06.11 00:00 127.30000000 123.53000000 122.50000000 128.65000000 135.08733126 7.37272602 15507 1497744000 2017.06.18 00:00 123.35000000 122.88000000 115.25000000 124.37000000 133.92472828 7.67546760 17381 1498348800 2017.06.25 00:00 123.75000000 125.58000000 122.87000000 127.87000000 133.12999225 7.57131033 18417 1498953600 2017.07.02 00:00 126.37000000 128.43000000 125.93000000 130.83000000 132.68237394 6.83358212 16582 1499558400 2017.07.09 00:00 128.32000000 133.08000000 125.37000000 133.58000000 132.72024309 6.15965357 17381 1500163200 2017.07.16 00:00 133.48000000 135.88000000 131.38000000 136.38000000 133.02117232 5.76814032 16689 1500768000 2017.07.23 00:00 135.10000000 137.48000000 128.93000000 138.43000000 133.44582258 5.60598909 20427 1501372800 2017.07.30 00:00 136.68000000 139.78000000 135.58000000 141.08000000 134.04907757 5.61648043 17527 1501977600 2017.08.06 00:00 139.40000000 139.60000000 136.43000000 143.28000000 134.57773685 5.87444318 19481 1502582400 2017.08.13 00:00 139.28000000 127.80000000 126.33000000 139.33000000 133.93223810 5.77029088 16881 1503187200 2017.08.20 00:00 128.30000000 131.03000000 125.60000000 131.48000000 133.65583447 5.55445342 13348 1503792000 2017.08.27 00:00 131.25000000 128.43000000 126.48000000 131.98000000 133.15813595 5.36317846 17973 1504396800 2017.09.03 00:00 128.05000000 130.52000000 126.33000000 130.82000000 132.90688491 5.29921319 13548 1505001600 2017.09.10 00:00 130.42000000 141.32000000 129.62000000 141.47000000 133.70813396 5.88529062 14433 1505606400 2017.09.17 00:00 141.09000000 134.32000000 132.68000000 143.07000000 133.76640692 5.89841254 16639 1506211200 2017.09.24 00:00 133.29000000 127.99000000 127.12000000 133.49000000 133.21627293 5.81060287 13457 1506816000 2017.10.01 00:00 127.54000000 129.87000000 123.87000000 130.49000000 132.89758027 5.73247184 13457 1507420800 2017.10.08 00:00 130.97000000 126.31000000 125.27000000 132.52000000 132.27019167 5.69905493 12713 1508025600 2017.10.15 00:00 125.54000000 125.04000000 122.81000000 127.89000000 131.58160199 5.55769363 11009 1508630400 2017.10.22 00:00 124.99000000 126.24000000 122.72000000 127.29000000 131.07287799 5.49922027 10160 1509235200 2017.10.29 00:00 126.50000000 123.89000000 120.98000000 127.54000000 130.38879437 5.48039517 13830 1509840000 2017.11.05 00:00 123.64000000 127.22000000 121.87000000 128.09000000 130.08700443 5.30772541 13643 1510444800 2017.11.12 00:00 126.83000000 126.97000000 123.85000000 131.27000000 129.79014687 5.32051567 12795 1511049600 2017.11.19 00:00 126.74000000 127.87000000 124.72000000 130.22000000 129.60727574 5.37469769 9017 1511654400 2017.11.26 00:00 127.37000000 129.52000000 126.66000000 132.82000000 129.59896376 5.32029698 13116 1512259200 2017.12.03 00:00 128.94000000 122.49000000 121.77000000 130.04000000 128.92191959 5.48735948 10501 1512864000 2017.12.10 00:00 122.16000000 120.49000000 118.16000000 122.66000000 128.11887963 5.59573532 11473 1513468800 2017.12.17 00:00 121.41000000 120.34000000 119.37000000 123.87000000 127.37803395 5.33378656 10111 1514073600 2017.12.24 00:00 120.56000000 126.02000000 120.52000000 126.41000000 127.24869739 4.60092842 6551 1514678400 2017.12.31 00:00 125.89000000 128.24000000 125.87000000 131.12000000 127.34310716 4.59619900 10357 1515283200 2018.01.07 00:00 127.34000000 122.24000000 120.81000000 127.47000000 126.85709695 4.68072789 12302 1515888000 2018.01.14 00:00 121.62000000 121.22000000 119.47000000 123.72000000 126.32023058 4.86981415 8281 1516492800 2018.01.21 00:00 121.52000000 125.12000000 120.37000000 125.31000000 126.20592290 4.79483788 10057 1517097600 2018.01.28 00:00 125.37000000 120.09000000 119.72000000 125.66000000 125.62345405 3.61145833 9422 1517702400 2018.02.04 00:00 120.12000000 121.66000000 118.97000000 124.19000000 125.24598224 3.11034278 11392 1518307200 2018.02.11 00:00 123.62000000 120.06000000 120.02000000 125.47000000 124.75207917 3.19280077 8815 1518912000 2018.02.18 00:00 120.22000000 120.81000000 118.41000000 122.62000000 124.37664306 3.05067823 6510 1519516800 2018.02.25 00:00 121.47000000 121.99000000 120.16000000 124.02000000 124.14934372 3.03786451 8011 1520121600 2018.03.04 00:00 121.39000000 120.14000000 119.47000000 122.12000000 123.76750146 3.12132210 7301 1520726400 2018.03.11 00:00 119.87000000 119.81000000 119.66000000 119.94000000 123.39059656 3.16494730 47