Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 131.26200000 131.27500000 0.00100000 3.00000000 13.00000000 0.00100000 0.89147218 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 883267200 1997.12.28 00:00 143.41000000 143.48000000 140.98000000 143.89000000 143.48000000 0.00000000 910 883872000 1998.01.04 00:00 143.56000000 141.71000000 140.53000000 144.14000000 143.31142857 0.00000000 1513 884476800 1998.01.11 00:00 141.84000000 137.94000000 137.05000000 143.23000000 142.79986395 0.00000000 1490 885081600 1998.01.18 00:00 137.40000000 138.12000000 135.58000000 138.58000000 142.35416262 0.00000000 1523 885686400 1998.01.25 00:00 138.83000000 135.82000000 134.10000000 140.00000000 141.73186142 0.00000000 1756 886291200 1998.02.01 00:00 134.88000000 134.10000000 133.59000000 136.36000000 141.00501747 0.00000000 1357 886896000 1998.02.08 00:00 134.11000000 134.67000000 132.07000000 135.05000000 140.40168247 0.00000000 1291 887500800 1998.02.15 00:00 135.25000000 137.56000000 134.81000000 137.56000000 140.13104605 0.00000000 933 888105600 1998.02.22 00:00 137.66000000 135.85000000 135.68000000 139.73000000 139.72332738 0.00000000 1183 888710400 1998.03.01 00:00 135.84000000 136.46000000 135.02000000 137.76000000 139.41253429 0.00000000 1263 889315200 1998.03.08 00:00 136.39000000 137.52000000 135.98000000 138.70000000 139.23229293 0.00000000 860 889920000 1998.03.15 00:00 137.76000000 139.25000000 137.59000000 140.20000000 139.23397932 0.00000000 1205 890524800 1998.03.22 00:00 139.20000000 139.58000000 137.39000000 140.07000000 139.26693367 0.00000000 1071 891129600 1998.03.29 00:00 139.26000000 143.07000000 139.14000000 143.12000000 139.62913046 0.00000000 1254 891734400 1998.04.05 00:00 143.18000000 138.05000000 137.08000000 143.47000000 139.47873709 0.00000000 1774 892339200 1998.04.12 00:00 138.10000000 142.37000000 137.10000000 143.23000000 139.75409546 0.00000000 1218 892944000 1998.04.19 00:00 142.48000000 143.30000000 140.86000000 143.99000000 140.09180065 0.00000000 1141 893548800 1998.04.26 00:00 143.29000000 146.39000000 142.99000000 146.51000000 140.69162916 0.00000000 955 894153600 1998.05.03 00:00 145.70000000 146.72000000 145.21000000 147.88000000 141.26575972 0.00000000 976 894758400 1998.05.10 00:00 147.12000000 147.52000000 145.82000000 148.06000000 141.86140165 4.41366163 857 895363200 1998.05.17 00:00 147.84000000 150.97000000 147.84000000 151.16000000 142.72888721 5.18412153 1014 895968000 1998.05.24 00:00 151.71000000 152.00000000 150.29000000 152.99000000 143.61185033 5.93258200 1175 896572800 1998.05.31 00:00 152.20000000 154.07000000 151.35000000 154.25000000 144.60786458 6.62698583 1093 897177600 1998.06.07 00:00 154.12000000 156.37000000 153.37000000 156.84000000 145.72806796 7.38399144 1176 897782400 1998.06.14 00:00 156.34000000 149.97000000 145.94000000 158.38000000 146.13206149 7.25589971 2694 898387200 1998.06.21 00:00 150.87000000 153.44000000 149.58000000 155.39000000 146.82805563 7.15367186 1331 898992000 1998.06.28 00:00 154.14000000 149.91000000 148.30000000 154.66000000 147.12157414 6.73850529 2015 899596800 1998.07.05 00:00 151.24000000 152.15000000 149.05000000 152.35000000 147.60047184 6.60647167 1173 900201600 1998.07.12 00:00 153.57000000 153.46000000 151.38000000 155.02000000 148.15852214 6.31306031 1762 900806400 1998.07.19 00:00 153.01000000 155.68000000 152.17000000 155.71000000 148.87485337 6.09663334 1010 901411200 1998.07.26 00:00 155.88000000 159.36000000 155.13000000 159.36000000 149.87343876 6.13209187 1162 902016000 1998.08.02 00:00 159.59000000 160.70000000 158.27000000 161.04000000 150.90453983 6.25538775 1197 902620800 1998.08.09 00:00 160.75000000 158.90000000 157.99000000 161.99000000 151.66601223 6.06422865 1188 903225600 1998.08.16 00:00 159.14000000 157.36000000 153.91000000 159.55000000 152.20829678 5.93687933 1653 903830400 1998.08.23 00:00 157.62000000 157.67000000 152.67000000 158.01000000 152.72845899 5.17399150 1746 904435200 1998.08.30 00:00 158.00000000 150.71000000 150.57000000 158.67000000 152.53622480 4.65681949 1879 905040000 1998.09.06 00:00 152.02000000 151.05000000 147.78000000 156.09000000 152.39467958 4.21243680 2577 905644800 1998.09.13 00:00 151.41000000 153.09000000 151.05000000 156.49000000 152.46090057 3.97702132 1779 906249600 1998.09.20 00:00 153.91000000 158.56000000 153.78000000 159.55000000 153.04176719 3.79570291 1469 906854400 1998.09.27 00:00 158.07000000 161.06000000 155.78000000 161.56000000 153.80540841 3.73612672 2024 907459200 1998.10.04 00:00 161.43000000 139.48000000 136.45000000 162.42000000 152.44108380 5.18562281 5088 908064000 1998.10.11 00:00 139.85000000 139.34000000 137.31000000 143.66000000 151.19336153 6.32082849 2364 908668800 1998.10.18 00:00 140.11000000 141.05000000 136.91000000 142.50000000 150.22732710 7.00290123 2122 909273600 1998.10.25 00:00 141.22000000 137.32000000 136.28000000 141.64000000 148.99805785 7.83487123 1417 909878400 1998.11.01 00:00 136.50000000 139.26000000 135.01000000 139.63000000 148.07062377 8.45805145 1381 910483200 1998.11.08 00:00 139.30000000 142.53000000 138.89000000 143.67000000 147.54294532 8.65622710 1660 911088000 1998.11.15 00:00 142.31000000 139.16000000 137.76000000 143.28000000 146.74456957 9.12986511 1955 911692800 1998.11.22 00:00 139.34000000 140.49000000 138.07000000 141.24000000 146.14889628 9.37326457 1102 912297600 1998.11.29 00:00 140.90000000 138.52000000 137.89000000 142.41000000 145.42233473 9.63639469 1165 912902400 1998.12.06 00:00 138.20000000 138.15000000 136.93000000 140.24000000 144.72973142 9.72389724 1275 913507200 1998.12.13 00:00 138.40000000 135.94000000 135.13000000 138.80000000 143.89261414 9.60443116 1533 914112000 1998.12.20 00:00 136.19000000 135.36000000 134.39000000 137.45000000 143.07998422 9.24337948 1093 914716800 1998.12.27 00:00 135.08000000 133.00000000 131.58000000 135.99000000 142.11998573 9.03151962 1055 915321600 1999.01.03 00:00 133.05000000 128.47000000 128.21000000 135.98000000 140.81998709 9.12561678 2395 915926400 1999.01.10 00:00 127.60000000 131.95000000 124.55000000 133.77000000 139.97522641 8.67504368 2873 916531200 1999.01.17 00:00 132.00000000 132.82000000 129.84000000 133.86000000 139.29377628 8.58392820 1763 917136000 1999.01.24 00:00 132.60000000 132.22000000 130.72000000 133.23000000 138.62008330 8.39824289 1421 917740800 1999.01.31 00:00 131.98000000 127.50000000 126.10000000 132.12000000 137.56102775 8.20624731 1884 918345600 1999.02.07 00:00 127.20000000 128.93000000 126.96000000 131.09000000 136.73902510 6.99873928 1683 918950400 1999.02.14 00:00 128.80000000 134.37000000 128.23000000 135.12000000 136.51340366 4.39448432 1638 919555200 1999.02.21 00:00 134.21000000 131.53000000 130.08000000 135.17000000 136.03879379 4.39059126 1955 920160000 1999.02.28 00:00 131.17000000 132.88000000 130.08000000 134.28000000 135.73795629 4.32901846 1298 920764800 1999.03.07 00:00 132.77000000 129.49000000 129.37000000 133.27000000 135.14291283 4.26094050 1750 921369600 1999.03.14 00:00 129.84000000 127.54000000 127.19000000 131.19000000 134.41882590 4.43688777 1806 921974400 1999.03.21 00:00 127.54000000 129.58000000 127.29000000 129.74000000 133.95798533 4.36693968 1212 922579200 1999.03.28 00:00 129.42000000 130.16000000 127.15000000 130.56000000 133.59627245 3.93510580 1445 923184000 1999.04.04 00:00 130.00000000 130.60000000 129.35000000 131.52000000 133.31091316 3.71855964 1285 923788800 1999.04.11 00:00 130.75000000 126.22000000 125.30000000 131.04000000 132.63558810 3.48254544 1275 924393600 1999.04.18 00:00 125.79000000 126.49000000 124.78000000 128.14000000 132.05029400 3.30158801 1336 924998400 1999.04.25 00:00 126.44000000 126.39000000 125.79000000 128.62000000 131.51121838 3.05595929 1210 925603200 1999.05.02 00:00 126.55000000 129.96000000 126.41000000 130.86000000 131.36348329 2.85209832 1045 926208000 1999.05.09 00:00 129.68000000 130.98000000 128.52000000 131.09000000 131.32696108 2.69237700 979 926812800 1999.05.16 00:00 131.09000000 131.27000000 130.60000000 133.17000000 131.32153621 2.66352826 1139 927417600 1999.05.23 00:00 131.07000000 126.85000000 124.94000000 131.38000000 130.89567562 2.57811136 1413 928022400 1999.05.30 00:00 127.25000000 127.00000000 124.65000000 127.72000000 130.52465889 2.56028332 1230 928627200 1999.06.06 00:00 126.67000000 124.01000000 123.11000000 126.96000000 129.90421519 2.67450868 1910 929232000 1999.06.13 00:00 124.04000000 125.38000000 122.55000000 126.85000000 129.47333755 2.68161543 1808 929836800 1999.06.20 00:00 125.00000000 126.75000000 124.85000000 127.47000000 129.21397207 2.66365012 1157 930441600 1999.06.27 00:00 126.28000000 123.97000000 123.44000000 126.99000000 128.71454616 2.84132971 1105 931046400 1999.07.04 00:00 124.01000000 124.78000000 123.90000000 126.07000000 128.33982748 2.63086664 1068 931651200 1999.07.11 00:00 124.77000000 123.47000000 122.57000000 124.90000000 127.87603438 2.68501432 905 932256000 1999.07.18 00:00 123.17000000 122.55000000 121.07000000 124.96000000 127.36879301 2.63034475 1617 932860800 1999.07.25 00:00 122.94000000 122.81000000 122.40000000 125.00000000 126.93462225 2.73138460 1319 933465600 1999.08.01 00:00 122.87000000 123.30000000 121.37000000 124.32000000 126.58846775 2.82998634 1195 934070400 1999.08.08 00:00 123.65000000 122.53000000 122.00000000 123.85000000 126.20194701 2.87938059 801 934675200 1999.08.15 00:00 122.47000000 118.81000000 116.52000000 122.61000000 125.49795206 3.16810479 1387 935280000 1999.08.22 00:00 118.72000000 116.68000000 115.47000000 118.90000000 124.65814710 3.53678674 1396 935884800 1999.08.29 00:00 116.18000000 116.81000000 114.75000000 117.84000000 123.91070452 3.98093814 1406 936489600 1999.09.05 00:00 115.86000000 112.81000000 112.61000000 118.47000000 122.85349457 4.76208774 1788 937094400 1999.09.12 00:00 112.68000000 111.75000000 106.89000000 113.18000000 121.79601889 5.46862129 2187 937699200 1999.09.19 00:00 112.01000000 108.76000000 107.97000000 112.76000000 120.55449328 6.10538566 2093 938304000 1999.09.26 00:00 110.05000000 112.75000000 108.62000000 114.08000000 119.81120821 6.02722064 1564 938908800 1999.10.03 00:00 112.53000000 114.20000000 112.11000000 115.92000000 119.27680743 5.66946898 1316 939513600 1999.10.10 00:00 113.97000000 114.54000000 113.01000000 116.53000000 118.82568291 5.56480760 1225 940118400 1999.10.17 00:00 114.75000000 113.27000000 112.74000000 115.28000000 118.29657025 5.44335507 1038 940723200 1999.10.24 00:00 113.08000000 110.00000000 108.92000000 113.51000000 117.50642070 5.66242346 1438 941328000 1999.10.31 00:00 109.92000000 110.57000000 108.27000000 110.93000000 116.84580921 5.64538092 1495 941932800 1999.11.07 00:00 110.84000000 108.74000000 108.00000000 111.17000000 116.07382738 5.52740777 974 942537600 1999.11.14 00:00 108.78000000 109.64000000 107.89000000 110.43000000 115.46108191 5.45106235 969 943142400 1999.11.21 00:00 109.49000000 103.76000000 102.51000000 109.89000000 114.34669316 5.67284856 1414 943747200 1999.11.28 00:00 103.99000000 103.05000000 102.17000000 105.85000000 113.27081762 5.87575444 1466 944352000 1999.12.05 00:00 102.86000000 103.65000000 102.07000000 106.26000000 112.35454928 5.92002921 1582 944956800 1999.12.12 00:00 103.82000000 103.97000000 103.35000000 105.50000000 111.55602077 5.75626871 1056 945561600 1999.12.19 00:00 103.97000000 104.31000000 102.07000000 104.64000000 110.86592356 5.34920939 1031 946166400 1999.12.26 00:00 104.06000000 103.18000000 102.23000000 104.42000000 110.13393084 4.91169941 910 946771200 2000.01.02 00:00 102.87000000 108.52000000 102.12000000 109.28000000 109.98022314 4.50941491 1473 947376000 2000.01.09 00:00 108.12000000 107.22000000 106.87000000 109.85000000 109.71734474 4.25024608 1124 947980800 2000.01.16 00:00 107.18000000 105.85000000 105.14000000 107.49000000 109.34902620 3.94410041 1083 948585600 2000.01.23 00:00 105.40000000 104.45000000 102.85000000 106.88000000 108.88245227 3.90097391 1276 949190400 2000.01.30 00:00 104.60000000 105.43000000 103.77000000 106.95000000 108.55364730 3.84631061 1303 949795200 2000.02.06 00:00 105.37000000 107.50000000 105.22000000 108.48000000 108.45329993 3.83304746 1168 950400000 2000.02.13 00:00 107.50000000 109.25000000 106.07000000 109.88000000 108.52917613 3.73403055 1022 951004800 2000.02.20 00:00 109.14000000 107.68000000 107.20000000 112.03000000 108.44830221 3.48817529 1494 951609600 2000.02.27 00:00 107.31000000 103.35000000 102.85000000 108.25000000 107.96274962 3.18118207 2293 952214400 2000.03.05 00:00 103.10000000 102.56000000 100.94000000 103.72000000 107.44820204 2.92469845 1342 952819200 2000.03.12 00:00 102.26000000 103.81000000 100.58000000 103.89000000 107.10170661 2.80801557 1305 953424000 2000.03.19 00:00 103.97000000 104.54000000 102.18000000 104.97000000 106.85773455 2.62694068 979 954028800 2000.03.26 00:00 104.27000000 98.26000000 97.35000000 104.68000000 106.03890269 2.83658714 1652 954633600 2000.04.02 00:00 98.79000000 100.68000000 98.22000000 102.07000000 105.52853100 2.75235097 1294 955238400 2000.04.09 00:00 100.55000000 101.18000000 99.99000000 103.26000000 105.11438519 2.76034839 1160 955843200 2000.04.16 00:00 100.57000000 99.29000000 97.98000000 101.45000000 104.55968184 2.90406657 1146 956448000 2000.04.23 00:00 99.19000000 98.60000000 96.42000000 99.57000000 103.99209309 3.13591055 1318 957052800 2000.04.30 00:00 98.34000000 97.28000000 95.62000000 99.95000000 103.35284613 3.47188097 1378 957657600 2000.05.07 00:00 97.46000000 99.45000000 96.76000000 100.11000000 102.98114650 3.59804795 1692 958262400 2000.05.14 00:00 99.75000000 95.96000000 94.84000000 100.47000000 102.31246588 3.99232402 1264 958867200 2000.05.21 00:00 96.12000000 99.86000000 95.82000000 100.06000000 102.07889770 3.80870708 1324 959472000 2000.05.28 00:00 99.78000000 102.24000000 98.79000000 102.51000000 102.09424078 3.63009359 1174 960076800 2000.06.04 00:00 102.10000000 102.04000000 100.54000000 102.45000000 102.08907499 3.53174954 1115 960681600 2000.06.11 00:00 101.85000000 102.59000000 100.79000000 102.95000000 102.13678213 3.49435017 1041 961286400 2000.06.18 00:00 102.51000000 98.13000000 97.43000000 102.84000000 101.75518384 3.50610049 1032 961891200 2000.06.25 00:00 97.89000000 101.09000000 96.99000000 101.82000000 101.69183299 3.25925081 1185 962496000 2000.07.02 00:00 100.91000000 102.36000000 100.03000000 102.88000000 101.75546795 2.80620694 1067 963100800 2000.07.09 00:00 102.28000000 101.15000000 99.94000000 102.75000000 101.69780433 2.45400605 1198 963705600 2000.07.16 00:00 101.01000000 102.15000000 99.20000000 102.24000000 101.74087059 2.44684276 1180 964310400 2000.07.23 00:00 101.79000000 101.29000000 100.94000000 103.37000000 101.69793053 2.42225228 988 964915200 2000.07.30 00:00 101.20000000 98.65000000 97.36000000 101.97000000 101.40765143 2.32473057 1314 965520000 2000.08.06 00:00 98.51000000 98.08000000 96.62000000 99.51000000 101.09073225 2.16474656 1243 966124800 2000.08.13 00:00 98.16000000 98.28000000 97.84000000 100.27000000 100.82304346 2.04390778 1212 966729600 2000.08.20 00:00 98.17000000 96.36000000 95.32000000 98.36000000 100.39799170 2.11771696 1070 967334400 2000.08.27 00:00 96.33000000 95.32000000 93.98000000 96.54000000 99.91437345 2.26207560 1032 967939200 2000.09.03 00:00 95.32000000 92.02000000 90.88000000 95.68000000 99.16252836 2.76078290 1390 968544000 2000.09.10 00:00 91.64000000 91.39000000 90.71000000 93.59000000 98.42228756 3.25806731 1626 969148800 2000.09.17 00:00 91.25000000 94.67000000 89.97000000 96.65000000 98.06492684 3.39809670 1594 969753600 2000.09.24 00:00 94.93000000 95.63000000 93.53000000 95.77000000 97.83302905 3.46207805 1268 970358400 2000.10.01 00:00 95.58000000 94.70000000 94.23000000 96.11000000 97.53464533 3.56773720 899 970963200 2000.10.08 00:00 94.51000000 92.43000000 91.69000000 95.05000000 97.04848863 3.80496847 1130 971568000 2000.10.15 00:00 92.13000000 91.75000000 89.50000000 92.73000000 96.54387067 3.90490107 1240 972172800 2000.10.22 00:00 91.64000000 91.17000000 88.87000000 91.82000000 96.03207346 3.98374203 1227 972777600 2000.10.29 00:00 91.36000000 92.74000000 91.15000000 95.11000000 95.71854265 3.82536564 1585 973382400 2000.11.05 00:00 92.82000000 92.96000000 91.32000000 93.81000000 95.45582431 3.87944994 1357 973987200 2000.11.12 00:00 93.07000000 92.38000000 92.03000000 93.66000000 95.16288866 3.76937542 858 974592000 2000.11.19 00:00 92.37000000 93.61000000 92.29000000 94.11000000 95.01499450 3.43686900 966 975196800 2000.11.26 00:00 93.30000000 97.88000000 93.14000000 98.03000000 95.28785217 3.21384381 909 975801600 2000.12.03 00:00 97.84000000 98.58000000 97.13000000 99.28000000 95.60139006 2.96622829 1262 976406400 2000.12.10 00:00 98.12000000 100.86000000 96.76000000 101.45000000 96.10221005 3.07300933 1011 977011200 2000.12.17 00:00 100.71000000 104.30000000 99.37000000 104.56000000 96.88295195 3.79614207 1284 977616000 2000.12.24 00:00 104.25000000 107.92000000 103.77000000 107.99000000 97.93409938 4.89099536 918 978220800 2000.12.31 00:00 107.65000000 111.47000000 105.17000000 111.88000000 99.22323278 6.21900459 1558 978825600 2001.01.07 00:00 111.69000000 112.96000000 108.63000000 113.30000000 100.53149632 7.38983335 1599 979430400 2001.01.14 00:00 112.72000000 109.48000000 108.96000000 113.23000000 101.38373477 7.89875761 1966 980035200 2001.01.21 00:00 109.40000000 108.47000000 106.64000000 110.91000000 102.05861717 8.03143331 1685 980640000 2001.01.28 00:00 108.46000000 108.00000000 106.40000000 109.99000000 102.62446315 7.98015007 1321 981244800 2001.02.04 00:00 108.16000000 108.76000000 106.05000000 109.32000000 103.20880000 8.09051472 1718 981849600 2001.02.11 00:00 108.83000000 105.88000000 104.08000000 109.84000000 103.46320000 8.01398579 1459 982454400 2001.02.18 00:00 105.85000000 106.57000000 104.36000000 107.42000000 103.75908571 7.88481807 1634 983059200 2001.02.25 00:00 106.30000000 111.47000000 105.46000000 111.86000000 104.49345850 7.83066579 1254 983664000 2001.03.04 00:00 111.60000000 111.66000000 109.48000000 112.41000000 105.17598626 7.60171323 1264 984268800 2001.03.11 00:00 111.44000000 110.62000000 108.32000000 112.68000000 105.69446376 7.11387024 1452 984873600 2001.03.18 00:00 110.26000000 109.19000000 108.89000000 112.52000000 106.02737197 6.58026267 1312 985478400 2001.03.25 00:00 109.40000000 110.69000000 107.33000000 111.30000000 106.47143179 6.00310299 1431 986083200 2001.04.01 00:00 110.44000000 111.97000000 110.12000000 113.85000000 106.99510495 5.22717614 1529 986688000 2001.04.08 00:00 112.08000000 110.46000000 108.76000000 113.51000000 107.32509495 4.30162801 1552 987292800 2001.04.15 00:00 110.28000000 110.51000000 106.55000000 111.16000000 107.62841924 3.73301548 1593 987897600 2001.04.22 00:00 109.89000000 110.70000000 108.52000000 112.24000000 107.92095074 3.08865713 1519 988502400 2001.04.29 00:00 110.54000000 108.35000000 107.53000000 110.81000000 107.96181258 2.63269992 1295 989107200 2001.05.06 00:00 108.28000000 107.14000000 106.71000000 109.06000000 107.88354471 2.56107556 1152 989712000 2001.05.13 00:00 107.26000000 108.95000000 107.01000000 109.84000000 107.98511188 2.50286817 923 990316800 2001.05.20 00:00 108.78000000 103.95000000 101.02000000 109.02000000 107.60081551 2.76062961 1711 990921600 2001.05.27 00:00 103.62000000 101.17000000 99.87000000 104.59000000 106.98835689 3.15811739 1314 991526400 2001.06.03 00:00 100.79000000 102.91000000 100.28000000 103.43000000 106.59994195 3.42343185 1312 992131200 2001.06.10 00:00 102.72000000 105.93000000 102.38000000 106.37000000 106.53613796 3.43239519 1199 992736000 2001.06.17 00:00 106.08000000 106.80000000 104.48000000 106.87000000 106.56126767 3.40521427 1031 993340800 2001.06.24 00:00 106.45000000 105.92000000 104.56000000 107.82000000 106.50019456 3.39984117 1154 993945600 2001.07.01 00:00 106.08000000 106.87000000 104.63000000 106.97000000 106.53541413 3.38166763 1051 994550400 2001.07.08 00:00 106.47000000 106.81000000 105.13000000 108.12000000 106.56156516 3.37017148 1064 995155200 2001.07.15 00:00 106.49000000 107.23000000 106.19000000 108.65000000 106.62522562 3.16393482 1178 995760000 2001.07.22 00:00 107.09000000 108.42000000 106.94000000 109.14000000 106.79615652 2.92503074 866 996364800 2001.07.29 00:00 107.94000000 109.32000000 107.92000000 110.24000000 107.03652256 2.78989971 780 996969600 2001.08.05 00:00 109.25000000 108.95000000 107.54000000 109.66000000 107.21875851 2.74653244 105989 997574400 2001.08.12 00:00 108.98000000 110.35000000 108.52000000 110.63000000 107.51697198 2.69658555 113861 998179200 2001.08.19 00:00 110.41000000 109.79000000 108.89000000 111.04000000 107.73345084 2.56537939 102917 998784000 2001.08.26 00:00 109.79000000 108.45000000 107.62000000 109.96000000 107.80169362 2.50634389 83602 999388800 2001.09.02 00:00 108.29000000 108.94000000 105.48000000 109.09000000 107.91010375 2.46779896 71019 999993600 2001.09.09 00:00 108.94000000 108.03000000 107.34000000 109.90000000 107.92152244 2.39115077 111378 1000598400 2001.09.16 00:00 108.58000000 106.67000000 106.04000000 109.87000000 107.80232983 2.36902035 100095 1001203200 2001.09.23 00:00 106.82000000 108.93000000 106.17000000 110.29000000 107.90972699 2.40637238 77136 1001808000 2001.09.30 00:00 108.76000000 110.39000000 108.46000000 111.92000000 108.14594346 2.52823582 71776 1002412800 2001.10.07 00:00 110.59000000 110.35000000 109.21000000 110.86000000 108.35585361 2.45418114 57997 1003017600 2001.10.14 00:00 110.24000000 108.98000000 108.49000000 110.72000000 108.41529612 1.87250092 73075 1003622400 2001.10.21 00:00 108.91000000 109.70000000 108.57000000 110.22000000 108.53764887 1.45134322 64957 1004227200 2001.10.28 00:00 109.51000000 109.98000000 109.18000000 110.89000000 108.67501565 1.37388104 60148 1004832000 2001.11.04 00:00 109.66000000 107.62000000 106.75000000 109.79000000 108.57453797 1.32643298 60303 1005436800 2001.11.11 00:00 107.68000000 108.71000000 106.81000000 108.86000000 108.58743911 1.18503605 67702 1006041600 2001.11.18 00:00 108.63000000 109.15000000 107.69000000 109.38000000 108.64101634 1.11741780 120798 1006646400 2001.11.25 00:00 109.28000000 110.71000000 108.65000000 110.79000000 108.83806240 1.08589991 138555 1007251200 2001.12.02 00:00 110.50000000 111.80000000 109.84000000 112.13000000 109.12015170 1.15279527 137910 1007856000 2001.12.09 00:00 111.69000000 115.21000000 111.51000000 115.58000000 109.70013725 1.71370127 132457 1008460800 2001.12.16 00:00 115.04000000 115.16000000 114.35000000 116.74000000 110.22012418 2.11880771 145336 1009065600 2001.12.23 00:00 115.17000000 116.00000000 113.45000000 116.61000000 110.77058854 2.52062634 89691 1009670400 2001.12.30 00:00 116.15000000 117.14000000 115.80000000 119.80000000 111.37719916 2.99427993 82952 1010275200 2002.01.06 00:00 117.20000000 117.98000000 116.51000000 119.17000000 112.00603733 3.44901747 140658 1010880000 2002.01.13 00:00 118.13000000 117.25000000 115.58000000 118.25000000 112.50546235 3.66854394 129208 1011484800 2002.01.20 00:00 117.28000000 116.29000000 115.81000000 119.23000000 112.86589451 3.76502014 64746 1012089600 2002.01.27 00:00 116.59000000 114.67000000 114.22000000 116.76000000 113.03771408 3.66738059 59144 1012694400 2002.02.03 00:00 114.73000000 117.63000000 114.45000000 117.87000000 113.47507464 3.60260230 126248 1013299200 2002.02.10 00:00 117.45000000 115.84000000 114.75000000 117.99000000 113.70030563 3.53236760 127016 1013904000 2002.02.17 00:00 115.89000000 117.39000000 115.28000000 117.63000000 114.05170509 3.60005619 91367 1014508800 2002.02.24 00:00 117.35000000 115.46000000 115.00000000 117.52000000 114.18582842 3.53618572 122002 1015113600 2002.03.03 00:00 115.54000000 112.52000000 111.23000000 115.66000000 114.02717809 3.34580396 109251 1015718400 2002.03.10 00:00 112.40000000 113.91000000 111.92000000 114.57000000 114.01601827 3.20294455 120320 1016323200 2002.03.17 00:00 113.92000000 116.61000000 113.81000000 117.03000000 114.26306415 3.11056225 122638 1016928000 2002.03.24 00:00 116.52000000 115.72000000 115.26000000 117.20000000 114.40181995 2.73079788 140278 1017532800 2002.03.31 00:00 115.70000000 115.77000000 115.54000000 117.76000000 114.53212281 2.40068843 135394 1018137600 2002.04.07 00:00 115.81000000 116.12000000 114.59000000 116.63000000 114.68334921 2.04537115 136882 1018742400 2002.04.14 00:00 116.17000000 116.26000000 114.89000000 116.59000000 114.83350643 1.79575336 140152 1019347200 2002.04.21 00:00 116.22000000 115.24000000 114.75000000 116.33000000 114.87222010 1.64047212 141776 1019952000 2002.04.28 00:00 115.32000000 116.40000000 115.03000000 116.60000000 115.01772295 1.58254304 136406 1020556800 2002.05.05 00:00 116.38000000 116.65000000 116.12000000 117.58000000 115.17317791 1.53042466 118635 1021161600 2002.05.12 00:00 116.62000000 115.97000000 115.28000000 117.00000000 115.24906572 1.48788739 144246 1021766400 2002.05.19 00:00 115.97000000 114.83000000 113.38000000 116.24000000 115.20915470 1.44892903 150824 1022371200 2002.05.26 00:00 114.86000000 115.93000000 114.66000000 116.77000000 115.27780664 1.28915740 126666 1022976000 2002.06.02 00:00 115.92000000 117.27000000 115.49000000 118.05000000 115.46753934 1.22254988 142852 1023580800 2002.06.09 00:00 117.36000000 117.39000000 117.10000000 119.37000000 115.65063083 1.23630558 141412 1024185600 2002.06.16 00:00 117.36000000 117.65000000 116.95000000 119.58000000 115.84104694 1.25410823 138313 1024790400 2002.06.23 00:00 118.06000000 118.56000000 117.42000000 119.74000000 116.09999485 1.31474512 172852 1025395200 2002.06.30 00:00 118.69000000 117.16000000 116.41000000 119.04000000 116.20094772 1.33542827 158284 1026000000 2002.07.07 00:00 116.97000000 115.79000000 115.10000000 117.60000000 116.16180984 1.30830365 177563 1026604800 2002.07.14 00:00 116.03000000 117.25000000 115.39000000 118.22000000 116.26544700 1.32643432 161730 1027209600 2002.07.21 00:00 117.24000000 117.28000000 115.22000000 117.87000000 116.36207110 1.04648378 167102 1027814400 2002.07.28 00:00 117.37000000 117.32000000 116.61000000 118.68000000 116.45330242 0.90158709 125906 1028419200 2002.08.04 00:00 117.27000000 116.55000000 116.29000000 117.78000000 116.46251171 0.90016752 136959 1029024000 2002.08.11 00:00 116.58000000 115.94000000 114.18000000 117.04000000 116.41274869 0.89956223 116778 1029628800 2002.08.18 00:00 115.78000000 116.39000000 115.49000000 116.75000000 116.41058215 0.88847455 101997 1030233600 2002.08.25 00:00 116.36000000 116.32000000 115.40000000 116.56000000 116.40195528 0.88828339 61965 1030838400 2002.09.01 00:00 116.38000000 116.40000000 115.93000000 117.72000000 116.40176906 0.88776078 144563 1031443200 2002.09.08 00:00 116.37000000 118.27000000 116.02000000 118.80000000 116.57969582 0.89285679 166809 1032048000 2002.09.15 00:00 118.37000000 121.09000000 117.88000000 121.46000000 117.00924860 1.27895320 190383 1032652800 2002.09.22 00:00 121.19000000 120.21000000 118.91000000 122.03000000 117.31408206 1.45987850 173518 1033257600 2002.09.29 00:00 120.28000000 120.61000000 119.19000000 121.67000000 117.62797901 1.61928128 58255 1033862400 2002.10.06 00:00 120.67000000 122.44000000 120.35000000 122.67000000 118.08626672 1.85715412 54904 1034467200 2002.10.13 00:00 122.53000000 122.04000000 120.96000000 123.06000000 118.46281275 2.03278818 45097 1035072000 2002.10.20 00:00 121.94000000 121.32000000 120.67000000 122.56000000 118.73492582 2.15231511 48045 1035676800 2002.10.27 00:00 121.34000000 121.78000000 120.51000000 121.93000000 119.02493289 2.28369810 52455 1036281600 2002.11.03 00:00 121.77000000 121.38000000 121.20000000 122.54000000 119.24922499 2.36471898 49747 1036886400 2002.11.10 00:00 121.43000000 121.65000000 120.35000000 121.70000000 119.47787023 2.46714947 48535 1037491200 2002.11.17 00:00 121.58000000 122.49000000 121.54000000 123.24000000 119.76473973 2.56047309 49921 1038096000 2002.11.24 00:00 122.67000000 121.83000000 120.26000000 122.72000000 119.96143119 2.48002315 40280 1038700800 2002.12.01 00:00 121.95000000 124.76000000 121.91000000 125.68000000 120.41843774 2.69952610 52694 1039305600 2002.12.08 00:00 124.37000000 123.32000000 122.98000000 125.28000000 120.69477700 2.73225587 51683 1039910400 2002.12.15 00:00 123.42000000 123.60000000 122.85000000 124.95000000 120.97146491 2.74712031 51309 1040515200 2002.12.22 00:00 123.58000000 125.11000000 123.27000000 125.24000000 121.36561111 2.77103733 32123 1041120000 2002.12.29 00:00 124.95000000 124.75000000 123.65000000 125.23000000 121.68793386 2.63313750 36573 1041724800 2003.01.05 00:00 124.84000000 126.14000000 124.24000000 126.22000000 122.11194016 2.57421381 54217 1042329600 2003.01.12 00:00 126.03000000 125.66000000 124.12000000 126.16000000 122.44985062 2.36741062 51296 1042934400 2003.01.19 00:00 125.74000000 127.56000000 125.60000000 127.74000000 122.93653151 2.23065670 46162 1043539200 2003.01.26 00:00 127.72000000 129.17000000 127.52000000 129.44000000 123.53019518 2.38676917 51519 1044144000 2003.02.02 00:00 129.33000000 130.11000000 128.65000000 130.58000000 124.15684326 2.76089841 50053 1044748800 2003.02.09 00:00 130.10000000 129.85000000 129.45000000 130.82000000 124.69904866 2.93706383 49768 1045353600 2003.02.16 00:00 129.83000000 127.81000000 126.89000000 129.89000000 124.99532974 2.89791135 48650 1045958400 2003.02.23 00:00 127.42000000 127.67000000 126.04000000 127.74000000 125.25006024 2.92276447 48262 1046563200 2003.03.02 00:00 127.41000000 128.87000000 127.18000000 129.37000000 125.59481641 2.96770707 54960 1047168000 2003.03.09 00:00 128.91000000 127.07000000 126.85000000 129.68000000 125.73531008 2.83559920 54818 1047772800 2003.03.16 00:00 127.38000000 128.11000000 125.48000000 128.31000000 125.96147103 2.74620903 66019 1048377600 2003.03.23 00:00 128.17000000 129.24000000 127.60000000 129.51000000 126.27371188 2.63706326 53014 1048982400 2003.03.30 00:00 129.36000000 128.75000000 127.66000000 129.84000000 126.50954885 2.46911939 46390 1049587200 2003.04.06 00:00 128.44000000 129.55000000 127.45000000 129.74000000 126.79911562 2.36256744 44974 1050192000 2003.04.13 00:00 129.58000000 130.27000000 129.28000000 130.83000000 127.12967604 2.16386451 40831 1050796800 2003.04.20 00:00 130.34000000 132.68000000 130.21000000 132.98000000 127.65827832 2.35587092 77003 1051401600 2003.04.27 00:00 132.69000000 133.75000000 131.53000000 133.78000000 128.23844229 2.46430025 83222 1052006400 2003.05.04 00:00 133.62000000 134.82000000 131.64000000 135.32000000 128.86525731 2.60631048 83225 1052611200 2003.05.11 00:00 135.24000000 134.58000000 132.26000000 135.55000000 129.40951852 2.74250780 88321 1053216000 2003.05.18 00:00 134.91000000 138.42000000 134.41000000 138.45000000 130.26765961 3.19551880 89185 1053820800 2003.05.25 00:00 138.25000000 140.48000000 137.96000000 140.92000000 131.24026346 3.82598661 85029 1054425600 2003.06.01 00:00 140.17000000 138.89000000 137.73000000 140.32000000 131.96880980 4.04112088 93455 1055030400 2003.06.08 00:00 139.04000000 139.43000000 137.21000000 139.48000000 132.67939934 4.31705509 84600 1055635200 2003.06.15 00:00 139.42000000 137.54000000 136.85000000 140.26000000 133.14231369 4.43627096 91749 1056240000 2003.06.22 00:00 137.24000000 136.76000000 135.13000000 137.44000000 133.48685524 4.50333554 83543 1056844800 2003.06.29 00:00 136.85000000 135.73000000 135.20000000 138.62000000 133.70048808 4.48497080 71306 1057449600 2003.07.06 00:00 135.52000000 133.13000000 132.85000000 135.63000000 133.64615588 4.28419934 80877 1058054400 2003.07.13 00:00 132.99000000 133.56000000 130.59000000 133.90000000 133.63795056 4.07038320 81965 1058659200 2003.07.20 00:00 133.43000000 136.63000000 133.24000000 137.11000000 133.92290765 3.97129898 74000 1059264000 2003.07.27 00:00 136.79000000 135.47000000 134.25000000 137.78000000 134.07024978 3.66428512 69813 1059868800 2003.08.03 00:00 135.66000000 134.70000000 134.32000000 137.10000000 134.13022599 3.40534342 65273 1060473600 2003.08.10 00:00 134.56000000 134.28000000 133.42000000 135.41000000 134.14449018 3.22148840 146920 1061078400 2003.08.17 00:00 134.28000000 127.87000000 127.25000000 134.32000000 133.54691969 3.49051897 154444 1061683200 2003.08.24 00:00 127.76000000 128.38000000 126.65000000 128.77000000 133.05483210 3.77658894 132891 1062288000 2003.08.31 00:00 128.39000000 129.70000000 125.03000000 129.91000000 132.73532428 3.95985352 33724 1062892800 2003.09.07 00:00 129.74000000 132.41000000 128.93000000 132.91000000 132.70434101 3.97694877 31297 1063497600 2003.09.14 00:00 132.15000000 129.61000000 128.92000000 132.89000000 132.40964187 4.17801839 34604 1064102400 2003.09.21 00:00 128.82000000 128.07000000 127.48000000 129.91000000 131.99634264 4.45258077 52807 1064707200 2003.09.28 00:00 127.91000000 128.40000000 126.90000000 130.59000000 131.65383382 4.64862913 68633 1065312000 2003.10.05 00:00 128.45000000 128.20000000 127.15000000 130.40000000 131.32489727 4.60596288 76552 1065916800 2003.10.12 00:00 128.11000000 127.76000000 126.52000000 128.58000000 130.98538324 4.33521442 53961 1066521600 2003.10.19 00:00 127.44000000 128.99000000 127.05000000 130.05000000 130.79534674 4.05173542 63922 1067126400 2003.10.26 00:00 128.33000000 127.28000000 125.98000000 128.44000000 130.46055181 3.74701893 72480 1067731200 2003.11.02 00:00 127.16000000 126.10000000 125.32000000 128.16000000 130.04526116 3.63748500 72241 1068336000 2003.11.09 00:00 126.01000000 127.62000000 124.14000000 127.66000000 129.81428391 3.40943912 64099 1068940800 2003.11.16 00:00 128.10000000 129.61000000 127.84000000 130.31000000 129.79482830 3.14631512 75763 1069545600 2003.11.23 00:00 129.69000000 131.38000000 128.45000000 131.55000000 129.94579703 3.05593327 44788 1070150400 2003.11.30 00:00 132.09000000 131.00000000 130.31000000 132.31000000 130.04619732 2.95053045 53989 1070755200 2003.12.07 00:00 130.86000000 132.46000000 130.73000000 132.70000000 130.27608329 2.63059668 45115 1071360000 2003.12.14 00:00 131.69000000 133.47000000 131.56000000 133.90000000 130.58026583 2.53459572 44127 1071964800 2003.12.21 00:00 133.27000000 133.40000000 132.96000000 133.81000000 130.84881194 2.54255193 21879 1072569600 2003.12.28 00:00 133.40000000 134.63000000 133.13000000 135.28000000 131.20892509 2.73196019 23442 1073174400 2004.01.04 00:00 135.12000000 136.57000000 133.34000000 137.85000000 131.71950365 3.09533568 46333 1073779200 2004.01.11 00:00 137.01000000 132.09000000 131.64000000 137.31000000 131.75478902 3.02027633 61939 1074384000 2004.01.18 00:00 132.13000000 134.13000000 131.64000000 135.64000000 131.98099959 3.12089281 76417 1074988800 2004.01.25 00:00 134.15000000 131.90000000 130.73000000 134.21000000 131.97328534 3.11614626 79704 1075593600 2004.02.01 00:00 131.77000000 133.93000000 130.83000000 134.38000000 132.15963912 3.17429036 71934 1076198400 2004.02.08 00:00 133.51000000 134.40000000 133.44000000 135.89000000 132.37300682 3.15600530 70177 1076803200 2004.02.15 00:00 134.24000000 136.59000000 134.10000000 137.28000000 132.77462522 3.29578004 73583 1077408000 2004.02.22 00:00 136.19000000 136.10000000 134.85000000 137.61000000 133.09132758 3.31335920 79202 1078012800 2004.02.29 00:00 136.22000000 138.67000000 132.80000000 139.03000000 133.62262972 3.46509788 78332 1078617600 2004.03.07 00:00 138.67000000 135.48000000 134.54000000 139.07000000 133.79952212 3.37850976 73308 1079222400 2004.03.14 00:00 135.28000000 131.07000000 130.77000000 136.41000000 133.53956764 3.05436232 76333 1079827200 2004.03.21 00:00 131.24000000 128.45000000 127.55000000 132.60000000 133.05484691 2.77701699 77011 1080432000 2004.03.28 00:00 128.01000000 126.84000000 126.29000000 129.82000000 132.46295673 2.92916522 79099 1081036800 2004.04.04 00:00 126.20000000 128.77000000 125.83000000 129.31000000 132.11124656 3.06646081 72760 1081641600 2004.04.11 00:00 128.51000000 129.21000000 126.41000000 130.44000000 131.83493737 3.21583359 80166 1082246400 2004.04.18 00:00 129.54000000 129.03000000 128.31000000 131.05000000 131.56780047 3.36435319 81971 1082851200 2004.04.25 00:00 128.80000000 132.32000000 128.23000000 132.55000000 131.63943852 3.33592969 78408 1083456000 2004.05.02 00:00 132.42000000 133.39000000 131.34000000 133.80000000 131.80615866 3.27700293 67257 1084060800 2004.05.09 00:00 133.54000000 135.75000000 133.12000000 135.93000000 132.18176260 3.26484644 79639 1084665600 2004.05.16 00:00 135.87000000 134.58000000 134.27000000 137.91000000 132.41016616 3.21592461 80582 1085270400 2004.05.23 00:00 134.86000000 134.67000000 134.28000000 136.40000000 132.62538843 3.09537332 79014 1085875200 2004.05.30 00:00 135.01000000 136.42000000 133.01000000 136.66000000 132.98678001 3.17574592 72307 1086480000 2004.06.06 00:00 136.53000000 132.25000000 131.55000000 136.71000000 132.91661049 3.17059502 70286 1087084800 2004.06.13 00:00 132.11000000 132.10000000 131.06000000 134.48000000 132.83883806 3.17072791 93385 1087689600 2004.06.20 00:00 131.94000000 130.93000000 130.11000000 132.42000000 132.65704396 3.19587827 69423 1088294400 2004.06.27 00:00 130.88000000 133.57000000 130.70000000 133.87000000 132.74399215 3.17560483 89500 1088899200 2004.07.04 00:00 133.53000000 134.44000000 133.41000000 135.05000000 132.90551671 3.08680337 82738 1089504000 2004.07.11 00:00 133.66000000 135.36000000 133.41000000 135.84000000 133.13927702 3.08000547 99241 1090108800 2004.07.18 00:00 135.52000000 133.25000000 133.07000000 135.56000000 133.14982207 2.82372644 96010 1090713600 2004.07.25 00:00 133.31000000 133.69000000 132.79000000 135.45000000 133.20126759 2.79395004 107060 1091318400 2004.08.01 00:00 133.69000000 135.61000000 132.84000000 135.68000000 133.43067067 2.86863393 99434 1091923200 2004.08.08 00:00 135.61000000 136.90000000 135.10000000 137.02000000 133.76108299 2.83102225 85995 1092528000 2004.08.15 00:00 136.90000000 134.52000000 134.29000000 137.10000000 133.83336080 2.39056444 87532 1093132800 2004.08.22 00:00 134.52000000 131.73000000 131.55000000 134.62000000 133.63304072 2.13426450 83954 1093737600 2004.08.29 00:00 131.73000000 133.25000000 131.56000000 133.76000000 133.59656065 1.89462322 53331 1094342400 2004.09.05 00:00 133.25000000 134.42000000 131.75000000 134.96000000 133.67498345 1.59071190 53145 1094947200 2004.09.12 00:00 134.42000000 133.84000000 133.06000000 135.12000000 133.69069931 1.55849449 54912 1095552000 2004.09.19 00:00 133.85000000 135.69000000 133.13000000 136.54000000 133.88110890 1.57675640 54976 1096156800 2004.09.26 00:00 135.84000000 137.05000000 135.69000000 137.63000000 134.18290805 1.64440525 58230 1096761600 2004.10.03 00:00 137.18000000 135.83000000 135.76000000 137.36000000 134.33977395 1.68143722 55004 1097366400 2004.10.10 00:00 135.99000000 136.25000000 134.55000000 136.44000000 134.52170024 1.74120188 51688 1097971200 2004.10.17 00:00 136.25000000 135.89000000 135.35000000 136.96000000 134.65201451 1.73567116 53349 1098576000 2004.10.24 00:00 136.49000000 135.43000000 134.79000000 137.01000000 134.72610836 1.66859303 63086 1099180800 2004.10.31 00:00 135.70000000 136.92000000 134.63000000 137.03000000 134.93505042 1.65005934 88319 1099785600 2004.11.07 00:00 136.86000000 136.94000000 136.15000000 138.37000000 135.12599800 1.45679361 118294 1100390400 2004.11.14 00:00 136.93000000 134.24000000 133.99000000 136.99000000 135.04161724 1.42718073 121674 1100995200 2004.11.21 00:00 134.39000000 136.37000000 134.11000000 136.61000000 135.16812988 1.44681801 276546 1101600000 2004.11.28 00:00 136.35000000 137.36000000 136.01000000 137.57000000 135.37687942 1.52882130 783956 1102204800 2004.12.05 00:00 137.25000000 139.07000000 137.19000000 139.91000000 135.72860519 1.67182529 140257 1102809600 2004.12.12 00:00 139.46000000 138.45000000 138.29000000 140.55000000 135.98778565 1.73028619 244559 1103414400 2004.12.19 00:00 138.73000000 140.29000000 138.62000000 140.38000000 136.39752035 2.01297082 92214 1104019200 2004.12.26 00:00 140.30000000 138.92000000 138.74000000 141.64000000 136.63775650 2.13241301 92944 1104624000 2005.01.02 00:00 138.64000000 136.76000000 136.54000000 139.26000000 136.64939874 2.08163429 135993 1105228800 2005.01.09 00:00 136.81000000 133.68000000 133.29000000 137.07000000 136.36659886 1.86139235 133370 1105833600 2005.01.16 00:00 133.62000000 134.02000000 132.98000000 134.87000000 136.14311326 1.81834028 127464 1106438400 2005.01.23 00:00 134.08000000 134.83000000 133.59000000 135.50000000 136.01805485 1.82260364 128584 1107043200 2005.01.30 00:00 134.93000000 133.90000000 133.74000000 135.84000000 135.81633534 1.87124534 187301 1107648000 2005.02.06 00:00 134.11000000 136.06000000 133.59000000 136.37000000 135.83954150 1.86455776 105608 1108252800 2005.02.13 00:00 135.90000000 138.05000000 135.37000000 138.34000000 136.05006136 1.85187454 110699 1108857600 2005.02.20 00:00 138.16000000 139.27000000 137.09000000 139.40000000 136.35672218 1.91851597 227983 1109462400 2005.02.27 00:00 138.93000000 138.69000000 137.30000000 139.20000000 136.57893911 1.95546073 325710 1110067200 2005.03.06 00:00 138.53000000 139.91000000 138.33000000 140.09000000 136.89618301 2.05305318 445540 1110672000 2005.03.13 00:00 139.86000000 139.43000000 138.83000000 140.76000000 137.13749891 2.08816338 115855 1111276800 2005.03.20 00:00 139.42000000 137.80000000 137.30000000 139.50000000 137.20059425 2.09185276 162868 1111881600 2005.03.27 00:00 137.98000000 138.84000000 137.62000000 139.56000000 137.35672813 2.12158159 181822 1112486400 2005.04.03 00:00 138.83000000 140.02000000 138.68000000 140.15000000 137.61037307 2.07800097 156643 1113091200 2005.04.10 00:00 140.02000000 139.24000000 138.28000000 140.29000000 137.76557564 2.08831420 171545 1113696000 2005.04.17 00:00 139.24000000 138.50000000 138.08000000 140.52000000 137.83552082 2.09326677 176770 1114300800 2005.04.24 00:00 137.87000000 134.95000000 134.80000000 138.06000000 137.56070931 2.15806312 161996 1114905600 2005.05.01 00:00 135.24000000 134.62000000 134.37000000 135.82000000 137.28064176 2.24328788 140192 1115510400 2005.05.08 00:00 134.74000000 135.52000000 134.62000000 136.26000000 137.11296159 2.17232453 159642 1116115200 2005.05.15 00:00 135.46000000 135.83000000 134.51000000 136.21000000 136.99077477 2.15043514 156466 1116720000 2005.05.22 00:00 135.71000000 135.80000000 134.89000000 136.04000000 136.87736765 2.16697137 141625 1117324800 2005.05.29 00:00 135.24000000 131.69000000 131.64000000 135.52000000 136.38333264 2.39699675 170336 1117929600 2005.06.05 00:00 131.69000000 131.63000000 130.69000000 131.93000000 135.93063429 2.66719643 152655 1118534400 2005.06.12 00:00 131.53000000 133.41000000 131.14000000 133.50000000 135.69057388 2.78888854 173619 1119139200 2005.06.19 00:00 132.92000000 131.97000000 130.59000000 133.18000000 135.33623351 3.00873573 172531 1119744000 2005.06.26 00:00 132.01000000 133.53000000 131.99000000 134.43000000 135.16421127 3.09790881 170243 1120348800 2005.07.03 00:00 133.35000000 134.15000000 132.51000000 134.39000000 135.06761972 3.07396088 252082 1120953600 2005.07.10 00:00 134.26000000 135.13000000 134.04000000 136.07000000 135.07356070 2.92489227 169700 1121558400 2005.07.17 00:00 135.11000000 134.28000000 133.55000000 137.25000000 134.99798349 2.83724442 216511 1122163200 2005.07.24 00:00 134.21000000 136.31000000 134.14000000 136.40000000 135.12293744 2.60512432 272283 1122768000 2005.07.31 00:00 136.31000000 138.32000000 135.73000000 138.43000000 135.42741959 2.48724653 308224 1123372800 2005.08.07 00:00 138.35000000 136.09000000 135.95000000 138.88000000 135.49052249 2.43367699 216823 1123977600 2005.08.14 00:00 136.35000000 134.31000000 134.15000000 136.43000000 135.37809178 2.32237911 91897 1124582400 2005.08.21 00:00 134.32000000 135.40000000 133.51000000 135.72000000 135.38017827 2.07786992 50512 1125187200 2005.08.28 00:00 135.49000000 137.53000000 135.06000000 137.87000000 135.58492320 2.00559399 56883 1125792000 2005.09.04 00:00 137.56000000 136.18000000 136.09000000 137.70000000 135.64159718 1.92450695 56112 1126396800 2005.09.11 00:00 135.24000000 136.23000000 134.50000000 136.43000000 135.69763554 1.94519174 57884 1127001600 2005.09.18 00:00 136.23000000 135.45000000 134.89000000 136.56000000 135.67405121 1.92184739 52463 1127606400 2005.09.25 00:00 135.31000000 136.45000000 134.96000000 136.88000000 135.74795109 1.95698552 54809 1128211200 2005.10.02 00:00 136.34000000 137.96000000 135.83000000 138.22000000 135.95862242 2.09649652 54294 1128816000 2005.10.09 00:00 137.80000000 137.79000000 136.96000000 138.27000000 136.13303933 2.20456461 47554 1129420800 2005.10.16 00:00 137.87000000 138.52000000 137.63000000 139.17000000 136.36036892 2.11728625 57022 1130025600 2005.10.23 00:00 138.36000000 139.59000000 137.95000000 140.20000000 136.66795283 2.06033113 54081 1130630400 2005.10.30 00:00 139.59000000 139.85000000 139.32000000 141.21000000 136.97100494 2.13646299 49784 1131235200 2005.11.06 00:00 139.69000000 138.28000000 137.51000000 139.75000000 137.09567114 1.87504493 49789 1131840000 2005.11.13 00:00 138.33000000 140.20000000 138.26000000 140.25000000 137.39132150 1.88797621 127412 1132444800 2005.11.20 00:00 140.30000000 140.25000000 139.26000000 140.76000000 137.66357660 1.90336028 86033 1133049600 2005.11.27 00:00 140.25000000 141.21000000 139.97000000 141.79000000 138.00133121 2.03678825 93866 1133654400 2005.12.04 00:00 141.64000000 142.52000000 141.28000000 142.82000000 138.43168062 2.17496904 72890 1134259200 2005.12.11 00:00 142.25000000 139.04000000 138.21000000 143.65000000 138.48961580 2.13787595 106709 1134864000 2005.12.18 00:00 139.02000000 138.01000000 137.56000000 140.10000000 138.44393810 2.13116456 55706 1135468800 2005.12.25 00:00 138.76000000 139.64000000 138.48000000 139.94000000 138.55784876 2.09766988 51550 1136073600 2006.01.01 00:00 139.34000000 139.05000000 138.86000000 140.92000000 138.60472031 1.87662531 50221 1136678400 2006.01.08 00:00 139.15000000 138.62000000 137.10000000 139.17000000 138.60617551 1.73441190 82584 1137283200 2006.01.15 00:00 138.74000000 139.87000000 138.41000000 140.13000000 138.72653975 1.73594212 82071 1137888000 2006.01.22 00:00 139.92000000 141.90000000 139.64000000 142.47000000 139.02877406 1.76234096 91737 1138492800 2006.01.29 00:00 141.94000000 142.89000000 141.53000000 143.43000000 139.39650986 1.83175041 82122 1139097600 2006.02.05 00:00 142.96000000 140.28000000 139.98000000 143.12000000 139.48065178 1.60906781 79889 1139702400 2006.02.12 00:00 140.17000000 141.06000000 139.35000000 141.36000000 139.63106590 1.47416323 66469 1140307200 2006.02.19 00:00 140.99000000 138.70000000 138.63000000 141.69000000 139.54239296 1.45806807 69830 1140912000 2006.02.26 00:00 138.75000000 140.10000000 137.16000000 140.23000000 139.59549839 1.39442192 76488 1141516800 2006.03.05 00:00 140.16000000 141.76000000 139.51000000 141.88000000 139.80164140 1.39227270 79174 1142121600 2006.03.12 00:00 141.64000000 141.26000000 140.96000000 142.49000000 139.94053269 1.39440029 69724 1142726400 2006.03.19 00:00 141.29000000 141.38000000 140.68000000 142.00000000 140.07762482 1.40267796 72332 1143331200 2006.03.26 00:00 141.54000000 142.60000000 139.70000000 143.01000000 140.31785103 1.40380245 104585 1143936000 2006.04.02 00:00 142.65000000 143.14000000 142.36000000 144.92000000 140.58662712 1.50145282 175064 1144540800 2006.04.09 00:00 143.06000000 143.67000000 142.81000000 144.00000000 140.88028168 1.63230372 108669 1145145600 2006.04.16 00:00 143.73000000 144.03000000 143.54000000 145.53000000 141.18025485 1.78537784 78622 1145750400 2006.04.23 00:00 142.96000000 143.56000000 141.46000000 143.83000000 141.40689725 1.87119457 89261 1146355200 2006.04.30 00:00 143.61000000 143.18000000 142.43000000 144.81000000 141.57576418 1.86145782 89291 1146960000 2006.05.07 00:00 142.66000000 142.26000000 141.02000000 142.98000000 141.64092949 1.69518840 101613 1147564800 2006.05.14 00:00 141.85000000 142.69000000 140.16000000 142.93000000 141.74084097 1.65730691 106570 1148169600 2006.05.21 00:00 142.58000000 143.42000000 142.41000000 144.25000000 141.90076088 1.58944947 106152 1148774400 2006.05.28 00:00 143.38000000 144.22000000 143.02000000 144.83000000 142.12164079 1.48948254 87917 1149379200 2006.06.04 00:00 144.41000000 144.04000000 143.69000000 145.73000000 142.30434167 1.45420702 170483 1149984000 2006.06.11 00:00 144.02000000 145.48000000 143.65000000 145.69000000 142.60678532 1.61008481 166780 1150588800 2006.06.18 00:00 145.65000000 145.83000000 144.17000000 146.30000000 142.91375815 1.78492469 154330 1151193600 2006.06.25 00:00 145.84000000 146.37000000 145.32000000 146.68000000 143.24292404 1.87859591 155128 1151798400 2006.07.02 00:00 146.23000000 145.99000000 145.92000000 147.43000000 143.50455032 1.94099627 71404 1152403200 2006.07.09 00:00 146.08000000 147.01000000 144.99000000 147.22000000 143.83840267 1.80990310 73683 1153008000 2006.07.16 00:00 147.02000000 147.51000000 146.21000000 147.89000000 144.18807861 1.81141886 76423 1153612800 2006.07.23 00:00 147.60000000 146.35000000 146.10000000 148.08000000 144.39397588 1.80495031 71111 1154217600 2006.07.30 00:00 146.36000000 147.34000000 145.72000000 147.83000000 144.67454961 1.79387032 69816 1154822400 2006.08.06 00:00 147.05000000 148.02000000 147.03000000 148.63000000 144.99316393 1.79828325 70126 1155427200 2006.08.13 00:00 147.99000000 148.54000000 147.87000000 148.95000000 145.33095784 1.89642671 57884 1156032000 2006.08.20 00:00 148.53000000 149.65000000 148.46000000 149.82000000 145.74229519 2.08657848 75216 1156636800 2006.08.27 00:00 149.65000000 150.33000000 149.00000000 150.75000000 146.17921946 2.31079712 139576 1157241600 2006.09.03 00:00 150.37000000 148.19000000 147.54000000 150.39000000 146.37072237 2.32737761 139591 1157846400 2006.09.10 00:00 148.12000000 148.81000000 147.75000000 149.88000000 146.60303452 2.32892649 152895 1158451200 2006.09.17 00:00 148.22000000 149.01000000 148.20000000 150.27000000 146.83226933 2.28105291 112403 1159056000 2006.09.24 00:00 148.99000000 149.80000000 147.70000000 149.91000000 147.11491035 2.15010042 50187 1159660800 2006.10.01 00:00 149.89000000 149.87000000 148.98000000 150.48000000 147.37729984 2.00023895 51212 1160265600 2006.10.08 00:00 149.79000000 149.70000000 149.59000000 150.32000000 147.59850938 1.85385306 99453 1160870400 2006.10.15 00:00 149.70000000 149.76000000 148.48000000 149.88000000 147.80436563 1.73958057 125706 1161475200 2006.10.22 00:00 149.85000000 149.75000000 149.35000000 150.77000000 147.98966414 1.55157758 111890 1162080000 2006.10.29 00:00 149.56000000 150.08000000 148.85000000 150.21000000 148.18874374 1.47952455 124393 1162684800 2006.11.05 00:00 150.19000000 151.08000000 149.82000000 151.51000000 148.46410148 1.46498213 126184 1163289600 2006.11.12 00:00 151.05000000 151.03000000 150.52000000 151.51000000 148.70847277 1.45161124 82612 1163894400 2006.11.19 00:00 151.20000000 151.66000000 150.30000000 151.77000000 148.98957060 1.41076704 58026 1164499200 2006.11.26 00:00 152.10000000 154.00000000 151.81000000 154.14000000 149.46675435 1.66349363 78267 1165104000 2006.12.03 00:00 153.90000000 153.61000000 152.42000000 154.21000000 149.86134918 1.81766759 99224 1165708800 2006.12.10 00:00 153.42000000 154.45000000 153.19000000 155.57000000 150.29836354 1.89881454 91732 1166313600 2006.12.17 00:00 154.31000000 156.06000000 154.08000000 156.41000000 150.84709082 2.17277959 54570 1166918400 2006.12.24 00:00 156.07000000 157.10000000 155.43000000 157.19000000 151.44260598 2.51020393 36653 1167523200 2006.12.31 00:00 157.18000000 154.29000000 153.98000000 158.04000000 151.71378637 2.52500689 39834 1168128000 2007.01.07 00:00 154.36000000 155.46000000 153.65000000 156.33000000 152.07056862 2.64577188 58891 1168732800 2007.01.14 00:00 155.58000000 157.11000000 155.07000000 157.66000000 152.55051446 2.89433135 55621 1169337600 2007.01.21 00:00 157.15000000 157.01000000 155.75000000 158.60000000 152.97522737 2.94268232 59934 1169942400 2007.01.28 00:00 156.90000000 156.89000000 156.58000000 158.12000000 153.34806286 2.96036080 62400 1170547200 2007.02.04 00:00 156.91000000 158.21000000 155.24000000 158.36000000 153.81110449 3.03661591 52149 1171152000 2007.02.11 00:00 158.22000000 156.79000000 156.22000000 159.00000000 154.09480883 3.00106019 51046 1171756800 2007.02.18 00:00 157.07000000 159.32000000 156.83000000 159.62000000 154.59244608 3.10706300 48751 1172361600 2007.02.25 00:00 159.35000000 154.14000000 153.58000000 159.57000000 154.54935598 2.90717807 60548 1172966400 2007.03.04 00:00 154.10000000 155.03000000 150.73000000 155.15000000 154.59513160 2.70349766 65902 1173571200 2007.03.11 00:00 155.45000000 155.45000000 152.64000000 155.85000000 154.67654764 2.47434674 66586 1174176000 2007.03.18 00:00 155.03000000 156.87000000 154.76000000 157.63000000 154.88544786 2.25807289 58077 1174780800 2007.03.25 00:00 156.84000000 157.40000000 155.32000000 158.00000000 155.12492902 2.09975036 57252 1175385600 2007.04.01 00:00 157.16000000 159.50000000 156.93000000 159.67000000 155.54160244 1.98931828 43970 1175990400 2007.04.08 00:00 159.51000000 161.25000000 159.04000000 161.44000000 156.08525935 2.02239496 42768 1176595200 2007.04.15 00:00 161.80000000 161.39000000 159.60000000 162.41000000 156.59047275 2.17842461 53707 1177200000 2007.04.22 00:00 161.39000000 163.08000000 160.21000000 163.22000000 157.20852296 2.42127368 48991 1177804800 2007.04.29 00:00 162.56000000 163.33000000 162.40000000 163.58000000 157.79152078 2.65039630 37333 1178409600 2007.05.06 00:00 163.32000000 162.49000000 161.07000000 163.43000000 158.23899499 2.81028747 39999 1179014400 2007.05.13 00:00 162.77000000 163.59000000 162.53000000 163.87000000 158.74861451 3.05443042 37514 1179619200 2007.05.20 00:00 163.71000000 163.67000000 162.18000000 164.00000000 159.21731789 3.10246600 35148 1180224000 2007.05.27 00:00 163.67000000 164.07000000 162.95000000 164.28000000 159.67947809 3.19480037 34198 1180828800 2007.06.03 00:00 164.07000000 162.71000000 161.76000000 164.60000000 159.96809923 3.23412092 46860 1181433600 2007.06.10 00:00 162.72000000 165.18000000 161.49000000 165.25000000 160.46447073 3.40250821 36135 1182038400 2007.06.17 00:00 165.17000000 166.71000000 165.15000000 166.93000000 161.05928304 3.63171866 33870 1182643200 2007.06.24 00:00 166.70000000 166.63000000 164.21000000 166.92000000 161.58982751 3.84106266 50554 1183248000 2007.07.01 00:00 166.72000000 168.09000000 166.14000000 168.12000000 162.20889156 4.02679850 38299 1183852800 2007.07.08 00:00 168.23000000 168.21000000 166.49000000 168.92000000 162.78042570 4.27002000 52055 1184457600 2007.07.15 00:00 168.10000000 167.58000000 167.18000000 168.86000000 163.23752801 4.00192377 42578 1185062400 2007.07.22 00:00 168.22000000 162.03000000 161.61000000 168.34000000 163.12252534 3.55947495 69856 1185667200 2007.07.29 00:00 161.29000000 162.75000000 160.45000000 163.79000000 163.08704674 3.12236299 77649 1186272000 2007.08.05 00:00 162.31000000 162.32000000 159.96000000 165.38000000 163.01399467 2.81533661 81999 1186876800 2007.08.12 00:00 161.81000000 154.06000000 149.23000000 162.22000000 162.16123327 3.43498094 116934 1187481600 2007.08.19 00:00 153.85000000 159.06000000 153.34000000 159.10000000 161.86587772 3.57082114 93890 1188086400 2007.08.26 00:00 159.20000000 157.73000000 154.51000000 159.67000000 161.47198461 3.84967690 87319 1188691200 2007.09.02 00:00 157.74000000 156.14000000 155.70000000 158.65000000 160.96417655 4.24523029 65219 1189296000 2007.09.09 00:00 155.69000000 160.00000000 155.15000000 160.45000000 160.87235021 4.26537530 75336 1189900800 2007.09.16 00:00 159.79000000 162.56000000 158.79000000 162.82000000 161.03307876 4.17693188 65114 1190505600 2007.09.23 00:00 162.62000000 163.77000000 161.00000000 163.96000000 161.29373793 4.10360378 61245 1191110400 2007.09.30 00:00 163.81000000 165.23000000 163.58000000 165.37000000 161.66862003 4.03337398 56492 1191715200 2007.10.07 00:00 165.44000000 166.73000000 164.13000000 167.62000000 162.15065622 4.02769444 52766 1192320000 2007.10.14 00:00 166.65000000 163.82000000 163.68000000 167.72000000 162.30964134 3.98896566 74428 1192924800 2007.10.21 00:00 163.56000000 164.36000000 160.47000000 164.55000000 162.50491359 3.97803295 85079 1193529600 2007.10.28 00:00 164.56000000 166.61000000 164.27000000 167.26000000 162.89587420 3.98793536 76305 1194134400 2007.11.04 00:00 166.58000000 162.33000000 162.15000000 167.63000000 162.84198142 3.89954393 99779 1194739200 2007.11.11 00:00 161.76000000 162.49000000 158.69000000 164.29000000 162.80845938 3.80697472 104934 1195344000 2007.11.18 00:00 162.63000000 160.70000000 159.45000000 163.39000000 162.60765373 3.63407797 91274 1195948800 2007.11.25 00:00 160.66000000 162.55000000 159.35000000 163.84000000 162.60216290 3.41061288 99222 1196553600 2007.12.02 00:00 162.54000000 163.67000000 160.89000000 163.88000000 162.70386167 3.25488205 76978 1197158400 2007.12.09 00:00 163.31000000 163.56000000 161.89000000 165.29000000 162.78539865 3.27506389 78634 1197763200 2007.12.16 00:00 163.30000000 163.92000000 161.74000000 163.94000000 162.89345592 3.30973746 68214 1198368000 2007.12.23 00:00 164.05000000 165.77000000 163.74000000 166.65000000 163.16741250 3.43185245 34296 1198972800 2007.12.30 00:00 165.63000000 159.99000000 159.74000000 165.76000000 162.86480179 2.80227764 55392 1199577600 2008.01.06 00:00 160.02000000 161.03000000 159.90000000 162.27000000 162.69005876 2.69295840 86110 1200182400 2008.01.13 00:00 160.54000000 155.86000000 155.69000000 161.55000000 162.03957697 2.93277522 102928 1200787200 2008.01.20 00:00 155.82000000 156.71000000 152.11000000 159.10000000 161.53199821 3.01503495 116645 1201392000 2008.01.27 00:00 156.72000000 157.72000000 155.54000000 159.48000000 161.16895076 3.24219170 103054 1201996800 2008.02.03 00:00 157.71000000 155.77000000 154.04000000 158.70000000 160.65476498 3.62279976 94172 1202601600 2008.02.10 00:00 155.80000000 158.23000000 154.31000000 158.87000000 160.42383498 3.67966473 83247 1203206400 2008.02.17 00:00 158.21000000 159.00000000 157.69000000 159.57000000 160.28823165 3.57878576 83630 1203811200 2008.02.24 00:00 159.25000000 157.71000000 157.60000000 161.38000000 160.04268578 3.39400753 87615 1204416000 2008.03.02 00:00 157.43000000 157.80000000 155.92000000 159.20000000 159.82909666 3.37961439 102375 1205020800 2008.03.09 00:00 157.48000000 155.64000000 154.82000000 159.12000000 159.43013507 3.44237864 116922 1205625600 2008.03.16 00:00 155.27000000 153.47000000 151.70000000 157.01000000 158.86250316 3.41652469 130608 1206230400 2008.03.23 00:00 153.46000000 156.76000000 153.06000000 158.33000000 158.66226476 3.39924242 101572 1206835200 2008.03.30 00:00 156.67000000 159.80000000 156.05000000 161.10000000 158.77062050 3.28088612 94607 1207440000 2008.04.06 00:00 159.68000000 159.61000000 158.79000000 161.71000000 158.85056140 3.24753758 85290 1208044800 2008.04.13 00:00 159.20000000 163.91000000 158.23000000 164.67000000 159.33241270 3.30825218 99486 1208649600 2008.04.20 00:00 164.18000000 162.82000000 162.65000000 164.98000000 159.66456387 3.28243457 95158 1209254400 2008.04.27 00:00 163.02000000 162.41000000 160.59000000 163.87000000 159.92603398 3.27195088 85227 1209859200 2008.05.04 00:00 162.40000000 159.40000000 158.59000000 163.08000000 159.87593550 3.13507228 80929 1210464000 2008.05.11 00:00 159.23000000 162.29000000 158.60000000 162.94000000 160.10584641 2.98869048 91141 1211068800 2008.05.18 00:00 162.24000000 162.97000000 161.45000000 163.85000000 160.37862294 3.17004828 86245 1211673600 2008.05.25 00:00 162.82000000 163.99000000 162.72000000 164.46000000 160.72256361 3.41795275 83155 1212278400 2008.06.01 00:00 163.62000000 165.57000000 161.72000000 166.14000000 161.18422422 3.59778596 86179 1212883200 2008.06.08 00:00 165.21000000 166.24000000 164.95000000 167.13000000 161.66572668 3.81313319 94690 1213488000 2008.06.15 00:00 166.44000000 167.59000000 166.41000000 168.11000000 162.22994318 4.13459659 80735 1214092800 2008.06.22 00:00 167.35000000 167.61000000 166.85000000 169.45000000 162.74232955 4.22303864 66019 1214697600 2008.06.29 00:00 167.53000000 167.58000000 166.07000000 169.12000000 163.20306007 4.38670771 84102 1215302400 2008.07.06 00:00 167.57000000 169.40000000 167.12000000 169.61000000 163.79324482 4.67939292 83019 1215907200 2008.07.13 00:00 169.27000000 169.34000000 165.31000000 169.65000000 164.32150722 4.79669527 86247 1216512000 2008.07.20 00:00 169.33000000 169.37000000 167.49000000 169.95000000 164.80231606 4.83535746 87083 1217116800 2008.07.27 00:00 169.31000000 167.43000000 166.97000000 169.71000000 165.05257167 4.47814410 86848 1217721600 2008.08.03 00:00 167.62000000 165.49000000 165.30000000 169.46000000 165.09423151 3.66129333 85279 1218326400 2008.08.10 00:00 164.65000000 162.15000000 161.37000000 165.58000000 164.81382851 3.20160281 96160 1218931200 2008.08.17 00:00 162.23000000 162.57000000 160.17000000 163.09000000 164.60013056 3.05319752 102737 1219536000 2008.08.24 00:00 162.73000000 159.62000000 159.20000000 162.77000000 164.12583241 3.13282401 88987 1220140800 2008.08.31 00:00 159.30000000 152.59000000 150.57000000 159.61000000 163.02718170 4.25476234 101812 1220745600 2008.09.07 00:00 155.77000000 153.33000000 147.51000000 156.98000000 162.10364059 5.01695356 138320 1221350400 2008.09.14 00:00 151.36000000 155.24000000 147.02000000 155.32000000 161.44996053 5.45512749 214322 1221955200 2008.09.21 00:00 154.79000000 155.10000000 153.46000000 156.83000000 160.84520239 5.84257923 152968 1222560000 2008.09.28 00:00 154.40000000 145.13000000 143.97000000 155.08000000 159.34851644 7.30207456 166403 1223164800 2008.10.05 00:00 143.42000000 134.48000000 132.21000000 143.88000000 156.98008631 9.84765798 240511 1223769600 2008.10.12 00:00 136.76000000 135.96000000 133.37000000 141.73000000 154.97817333 11.44844612 201245 1224374400 2008.10.19 00:00 136.39000000 119.06000000 113.76000000 138.54000000 151.55739491 14.74122368 206572 1224979200 2008.10.26 00:00 117.49000000 125.50000000 113.61000000 131.02000000 149.07573826 16.27409420 240937 1225584000 2008.11.02 00:00 125.71000000 125.44000000 122.45000000 130.96000000 146.82471556 17.28907042 202895 1226188800 2008.11.09 00:00 127.29000000 123.18000000 117.65000000 128.41000000 144.57283789 18.12953975 205777 1226793600 2008.11.16 00:00 120.22000000 120.65000000 116.39000000 124.27000000 142.29447238 18.81885989 198730 1227398400 2008.11.23 00:00 120.66000000 121.34000000 119.53000000 126.23000000 140.29880834 18.94027099 150872 1228003200 2008.11.30 00:00 121.35000000 118.23000000 115.87000000 121.44000000 138.19701707 18.95206777 161364 1228608000 2008.12.07 00:00 118.16000000 121.76000000 117.49000000 122.70000000 136.63158687 18.33012640 152591 1229212800 2008.12.14 00:00 122.08000000 124.01000000 121.63000000 131.01000000 135.42953098 17.42900694 162819 1229817600 2008.12.21 00:00 124.14000000 127.47000000 123.95000000 127.72000000 134.67148041 16.27651813 64962 1230422400 2008.12.28 00:00 127.56000000 127.80000000 125.35000000 129.68000000 134.01705371 15.19685349 80452 1231027200 2009.01.04 00:00 127.82000000 121.17000000 121.15000000 128.54000000 132.79352478 14.08208804 150590 1231632000 2009.01.11 00:00 121.39000000 120.36000000 116.22000000 121.44000000 131.60937956 12.96649866 145226 1232236800 2009.01.18 00:00 121.32000000 115.36000000 112.05000000 122.15000000 130.06181961 12.46102935 162513 1232841600 2009.01.25 00:00 115.04000000 115.00000000 113.72000000 119.58000000 128.62736060 11.60082338 154239 1233446400 2009.02.01 00:00 114.92000000 118.91000000 113.13000000 119.70000000 127.70189768 9.97515648 134512 1234051200 2009.02.08 00:00 118.97000000 118.51000000 114.88000000 120.00000000 126.82647885 7.77308840 146966 1234656000 2009.02.15 00:00 117.25000000 119.42000000 115.63000000 120.32000000 126.12109992 6.40791249 140643 1235260800 2009.02.22 00:00 119.63000000 123.70000000 119.07000000 126.07000000 125.89051897 6.00656274 155549 1235865600 2009.03.01 00:00 123.45000000 124.19000000 121.72000000 125.75000000 125.72856478 5.45664112 141526 1236470400 2009.03.08 00:00 124.43000000 126.58000000 122.10000000 127.63000000 125.80965385 5.31135325 139242 1237075200 2009.03.15 00:00 126.37000000 130.06000000 125.52000000 130.48000000 126.21444872 5.67714375 137155 1237680000 2009.03.22 00:00 130.26000000 130.21000000 129.35000000 134.49000000 126.59497742 6.00411820 140154 1238284800 2009.03.29 00:00 129.69000000 135.22000000 126.39000000 135.24000000 127.41640814 6.76541114 141573 1238889600 2009.04.05 00:00 135.19000000 132.14000000 130.94000000 137.40000000 127.86627403 6.94683420 114049 1239494400 2009.04.12 00:00 132.33000000 129.27000000 128.81000000 134.32000000 127.99996222 6.87658784 113246 1240099200 2009.04.19 00:00 129.59000000 128.61000000 126.08000000 129.59000000 128.05806105 6.55324156 120479 1240704000 2009.04.26 00:00 128.21000000 131.66000000 124.36000000 132.33000000 128.40110286 6.62103951 126299 1241308800 2009.05.03 00:00 131.72000000 134.14000000 129.85000000 134.27000000 128.94766449 6.92840812 119803 1241913600 2009.05.10 00:00 134.60000000 128.30000000 127.95000000 134.81000000 128.88598216 6.89179841 134964 1242518400 2009.05.17 00:00 127.84000000 132.74000000 126.96000000 132.97000000 129.25303148 7.11317424 137090 1243123200 2009.05.24 00:00 132.68000000 134.69000000 131.47000000 135.68000000 129.77083800 7.20942884 123403 1243728000 2009.05.31 00:00 134.58000000 138.01000000 133.87000000 139.20000000 130.55552010 7.44168890 146567 1244332800 2009.06.07 00:00 137.73000000 137.70000000 135.68000000 138.32000000 131.23594676 7.05052648 139001 1244937600 2009.06.14 00:00 137.75000000 134.13000000 132.34000000 137.82000000 131.51157087 6.16694387 138991 1245542400 2009.06.21 00:00 134.17000000 133.92000000 131.40000000 134.96000000 131.74094508 5.57260149 140170 1246147200 2009.06.28 00:00 133.82000000 134.28000000 133.36000000 136.88000000 131.98275983 4.80260931 109304 1246752000 2009.07.05 00:00 134.16000000 128.90000000 127.02000000 134.20000000 131.68916366 3.92508576 130555 1247356800 2009.07.12 00:00 128.83000000 133.02000000 127.98000000 133.46000000 131.81590997 3.50272067 118459 1247961600 2009.07.19 00:00 132.90000000 134.68000000 132.08000000 135.61000000 132.08868045 3.08547309 103441 1248566400 2009.07.26 00:00 134.91000000 134.85000000 132.77000000 136.08000000 132.35166327 2.83993005 111106 1249171200 2009.08.02 00:00 135.20000000 138.15000000 134.56000000 138.70000000 132.90388581 2.96941454 114633 1249776000 2009.08.09 00:00 138.53000000 134.52000000 134.07000000 138.66000000 133.05780145 2.90548091 108791 1250380800 2009.08.16 00:00 134.38000000 135.20000000 132.17000000 135.46000000 133.26182036 2.88460447 115350 1250985600 2009.08.23 00:00 135.25000000 133.80000000 132.91000000 136.07000000 133.31307556 2.87189666 109796 1251590400 2009.08.30 00:00 133.47000000 133.03000000 131.01000000 134.13000000 133.28611599 2.73074223 108193 1252195200 2009.09.06 00:00 132.95000000 132.19000000 131.54000000 134.39000000 133.18172399 2.56161101 94557 1252800000 2009.09.13 00:00 131.84000000 134.35000000 131.29000000 134.79000000 133.29298837 2.51752381 99540 1253404800 2009.09.20 00:00 134.30000000 131.80000000 131.56000000 135.47000000 133.15079900 2.57100007 99238 1254009600 2009.09.27 00:00 131.68000000 130.75000000 129.02000000 132.01000000 132.92215148 2.48567288 106621 1254614400 2009.10.04 00:00 130.53000000 132.04000000 129.57000000 132.23000000 132.83813705 2.53062687 92132 1255219200 2009.10.11 00:00 131.82000000 135.34000000 131.82000000 136.05000000 133.07640971 2.45620357 96849 1255824000 2009.10.18 00:00 135.57000000 138.06000000 134.74000000 138.35000000 133.55103736 2.31788240 100093 1256428800 2009.10.25 00:00 138.17000000 132.45000000 132.31000000 138.48000000 133.44617666 2.15175382 108163 1257033600 2009.11.01 00:00 131.96000000 133.54000000 130.99000000 135.67000000 133.45511221 2.14519702 97087 1257638400 2009.11.08 00:00 133.95000000 133.77000000 132.84000000 135.37000000 133.48510153 2.14011075 82929 1258243200 2009.11.15 00:00 133.59000000 132.29000000 131.74000000 134.32000000 133.37128233 2.16039653 79551 1258848000 2009.11.22 00:00 131.96000000 129.57000000 126.87000000 133.60000000 133.00925545 2.17658755 87909 1259452800 2009.11.29 00:00 130.13000000 134.34000000 128.95000000 134.55000000 133.13599302 2.15822204 90190 1260057600 2009.12.06 00:00 133.96000000 130.28000000 128.77000000 134.34000000 132.86399369 2.28632155 87567 1260662400 2009.12.13 00:00 130.06000000 129.48000000 127.40000000 130.77000000 132.54170857 2.44001850 86211 1261267200 2009.12.20 00:00 129.18000000 131.40000000 129.18000000 131.86000000 132.43297442 2.13028951 46756 1261872000 2009.12.27 00:00 131.55000000 133.38000000 131.38000000 133.59000000 132.52316734 2.07305586 39518 1262476800 2010.01.03 00:00 132.97000000 133.50000000 131.24000000 134.13000000 132.61619902 1.98748573 87816 1263081600 2010.01.10 00:00 133.59000000 130.59000000 130.28000000 134.36000000 132.42322768 2.02957755 89872 1263686400 2010.01.17 00:00 130.30000000 127.06000000 126.54000000 130.93000000 131.91244409 2.38394538 85151 1264291200 2010.01.24 00:00 127.73000000 125.11000000 124.80000000 128.35000000 131.26459228 2.90995839 89035 1264896000 2010.01.31 00:00 124.60000000 122.13000000 120.69000000 126.96000000 130.39463111 3.61371074 100174 1265500800 2010.02.07 00:00 122.25000000 122.52000000 121.37000000 124.26000000 129.64466624 4.16546630 88459 1266105600 2010.02.14 00:00 122.77000000 124.54000000 122.24000000 124.83000000 129.15850755 4.44167586 74111 1266710400 2010.02.21 00:00 124.70000000 120.95000000 119.63000000 125.23000000 128.37674493 4.96312550 83080 1267315200 2010.02.28 00:00 121.05000000 123.05000000 119.76000000 123.32000000 127.86943589 4.99230028 80676 1267920000 2010.03.07 00:00 123.24000000 124.48000000 121.44000000 125.19000000 127.54663247 4.57814334 67583 1268524800 2010.03.14 00:00 125.14000000 122.56000000 122.24000000 125.15000000 127.07171509 4.67678888 67393 1269129600 2010.03.21 00:00 122.45000000 124.09000000 121.05000000 124.18000000 126.78774222 4.54899718 73428 1269734400 2010.03.28 00:00 124.53000000 127.55000000 124.09000000 127.90000000 126.86033820 4.26554691 66270 1270339200 2010.04.04 00:00 127.78000000 125.71000000 123.42000000 127.92000000 126.75078218 4.10544582 66557 1270944000 2010.04.11 00:00 126.97000000 124.42000000 123.85000000 127.67000000 126.52880293 4.10187083 73323 1271548800 2010.04.18 00:00 123.72000000 125.73000000 123.14000000 126.04000000 126.45272646 3.71439505 75284 1272153600 2010.04.25 00:00 125.46000000 125.05000000 122.35000000 126.28000000 126.31913346 3.61990084 83966 1272758400 2010.05.02 00:00 125.38000000 116.34000000 110.46000000 125.46000000 125.36873980 4.11639884 129212 1273363200 2010.05.09 00:00 119.44000000 114.31000000 113.48000000 122.28000000 124.31552649 4.56545494 134254 1273968000 2010.05.16 00:00 113.85000000 113.12000000 109.45000000 115.47000000 123.24928587 4.76440167 172042 1274572800 2010.05.23 00:00 113.22000000 111.53000000 108.82000000 113.67000000 122.13316340 4.89690140 128349 1275177600 2010.05.30 00:00 111.61000000 109.71000000 109.38000000 114.14000000 120.95000498 5.29314222 101687 1275782400 2010.06.06 00:00 109.44000000 110.86000000 108.06000000 111.37000000 119.98905213 5.62681474 110981 1276387200 2010.06.13 00:00 111.42000000 112.26000000 110.85000000 113.30000000 119.25295193 5.82766653 84062 1276992000 2010.06.20 00:00 112.42000000 110.54000000 109.52000000 113.39000000 118.42314698 6.19562397 86416 1277596800 2010.06.27 00:00 110.50000000 110.15000000 107.30000000 110.80000000 117.63522822 6.50064009 91973 1278201600 2010.07.04 00:00 110.19000000 112.02000000 109.13000000 112.65000000 117.10044458 6.50877239 74275 1278806400 2010.07.11 00:00 112.13000000 112.01000000 110.67000000 113.37000000 116.61564033 6.61871592 77441 1279411200 2010.07.18 00:00 111.64000000 112.82000000 110.00000000 113.34000000 116.25415078 6.56173740 86670 1280016000 2010.07.25 00:00 112.77000000 112.56000000 112.01000000 114.72000000 115.90232690 6.38512224 80391 1280620800 2010.08.01 00:00 112.77500000 113.48000000 112.55000000 114.16000000 115.67162910 6.24848009 64997 1281225600 2010.08.08 00:00 113.54000000 110.02000000 109.20000000 113.91000000 115.13337871 6.10018704 72299 1281830400 2010.08.15 00:00 110.03000000 108.81000000 108.22000000 110.40000000 114.53115216 5.58480424 73640 1282435200 2010.08.22 00:00 108.72000000 108.65000000 105.41000000 108.86000000 113.97104243 5.10642716 75490 1283040000 2010.08.29 00:00 108.86000000 108.82000000 106.15000000 109.53000000 113.48046696 4.60128134 67809 1283644800 2010.09.05 00:00 108.52000000 106.99000000 105.77000000 108.93000000 112.86232725 3.78555962 62496 1284249600 2010.09.12 00:00 107.10000000 111.84000000 106.75000000 112.97000000 112.76496275 2.58247536 76987 1284854400 2010.09.19 00:00 111.97000000 113.67000000 111.45000000 113.76000000 112.85115678 2.51929237 70010 1285459200 2010.09.26 00:00 113.59000000 114.78000000 112.66000000 114.85000000 113.03485613 2.65613746 71402 1286064000 2010.10.03 00:00 114.88000000 114.31000000 113.65000000 115.66000000 113.15629840 2.75212388 72672 1286668800 2010.10.10 00:00 114.68000000 113.75000000 112.83000000 114.77000000 113.21284141 2.76786827 69891 1287273600 2010.10.17 00:00 113.85000000 113.31000000 111.54000000 113.92000000 113.22209461 2.66051297 79330 1287878400 2010.10.24 00:00 113.57000000 111.98000000 111.51000000 113.77000000 113.10379989 2.55261170 74002 1288483200 2010.10.31 00:00 112.11000000 114.13000000 111.77000000 115.40000000 113.20153323 2.60970763 75245 1289088000 2010.11.07 00:00 114.15000000 112.86000000 111.03000000 114.28000000 113.16900626 2.52492050 89670 1289692800 2010.11.14 00:00 113.04000000 114.22000000 112.25000000 114.29000000 113.26910090 2.49167909 78398 1290297600 2010.11.21 00:00 114.55000000 111.40000000 110.29000000 114.93000000 113.09109129 2.42740406 74047 1290902400 2010.11.28 00:00 111.64000000 110.91000000 108.32000000 111.75000000 112.88336831 2.37639159 84191 1291507200 2010.12.05 00:00 110.54000000 111.02000000 109.55000000 111.63000000 112.70590466 2.34401720 74024 1292112000 2010.12.12 00:00 110.84000000 110.56000000 110.39000000 112.18000000 112.50153279 2.32057501 70831 1292716800 2010.12.19 00:00 110.67000000 108.68000000 108.43000000 110.71000000 112.13757728 2.34450033 50331 1293321600 2010.12.26 00:00 108.56000000 108.49000000 107.59000000 109.48000000 111.79018897 2.36366984 51612 1293926400 2011.01.02 00:00 108.40000000 107.17400000 106.92700000 110.23000000 111.35055193 2.45732966 261965 1294531200 2011.01.09 00:00 107.16500000 110.96000000 106.80300000 110.96900000 111.31335651 2.38608562 296317 1295136000 2011.01.16 00:00 110.81600000 112.37600000 109.56200000 112.45800000 111.41456065 2.31883102 300300 1295740800 2011.01.23 00:00 112.58800000 111.74800000 111.49200000 113.99000000 111.44631678 2.09125396 351499 1296345600 2011.01.30 00:00 111.41100000 111.66500000 110.75600000 112.89700000 111.46714375 2.08555402 322156 1296950400 2011.02.06 00:00 111.42800000 113.03600000 111.22000000 113.43100000 111.61655863 2.03286110 311243 1297555200 2011.02.13 00:00 112.76600000 113.71000000 112.07300000 113.89600000 111.81593400 1.95246568 292610 1298160000 2011.02.20 00:00 113.81300000 112.28000000 112.17800000 114.21000000 111.86013076 1.87694654 288515 1298764800 2011.02.27 00:00 112.35300000 115.09400000 111.94600000 115.95000000 112.16811831 2.00283949 282992 1299369600 2011.03.06 00:00 115.16600000 113.82600000 112.91000000 115.25500000 112.32601180 2.05496918 363924 1299974400 2011.03.13 00:00 113.99800000 114.39700000 106.48600000 115.55500000 112.52324877 2.15121891 577193 1300579200 2011.03.20 00:00 114.76800000 114.66300000 113.54000000 115.52800000 112.72703460 2.23636973 366692 1301184000 2011.03.27 00:00 114.27000000 119.60100000 114.14700000 119.79000000 113.38169798 2.89191739 425068 1301788800 2011.04.03 00:00 119.76700000 122.63700000 119.17000000 123.07200000 114.26315531 3.81704241 410077 1302393600 2011.04.10 00:00 122.76500000 119.85700000 119.24900000 123.31000000 114.79590242 4.14863828 523881 1302998400 2011.04.17 00:00 119.91800000 119.09100000 116.44900000 120.38000000 115.20495934 4.30937591 432600 1303603200 2011.04.24 00:00 119.10000000 120.11400000 118.48400000 121.81700000 115.67248702 4.49968479 467319 1304208000 2011.05.01 00:00 120.12200000 115.41100000 115.19800000 121.01900000 115.64758349 4.34430695 641666 1304812800 2011.05.08 00:00 115.76700000 114.01300000 113.50100000 116.88600000 115.49190887 4.03092999 636714 1305417600 2011.05.15 00:00 113.92500000 115.68100000 113.40500000 117.22800000 115.50991755 3.71775344 625862 1306022400 2011.05.22 00:00 115.50300000 115.66900000 113.86200000 116.37500000 115.52506826 3.21798529 649817 1306627200 2011.05.29 00:00 115.64100000 117.45500000 115.19800000 117.79700000 115.70887129 3.08219917 575759 1307232000 2011.06.05 00:00 117.22800000 115.20600000 114.94800000 117.88600000 115.66097878 2.99402153 592735 1307836800 2011.06.12 00:00 115.01400000 114.50700000 113.49200000 116.69800000 115.55107604 2.88597275 644047 1308441600 2011.06.19 00:00 114.40800000 114.06900000 113.58500000 115.81700000 115.40992594 2.79905627 552705 1309046400 2011.06.26 00:00 113.95800000 117.38600000 113.83300000 117.47200000 115.59812347 2.73380116 540966 1309651200 2011.07.03 00:00 117.43900000 114.99600000 114.65800000 117.73200000 115.54077838 2.71975425 509400 1310256000 2011.07.10 00:00 114.39300000 112.00300000 109.57200000 114.76000000 115.20384710 2.84700550 653349 1310860800 2011.07.17 00:00 111.58400000 112.74400000 110.64600000 113.55800000 114.96957595 2.98550034 567345 1311465600 2011.07.24 00:00 112.70200000 110.54400000 110.32900000 113.46600000 114.54809253 3.29776079 565142 1312070400 2011.07.31 00:00 111.03700000 111.97500000 108.71100000 114.16400000 114.30303610 3.45231832 760435 1312675200 2011.08.07 00:00 111.95400000 109.23500000 108.01800000 112.06400000 113.82036599 3.83283423 455598 1313280000 2011.08.14 00:00 109.61400000 110.17400000 109.01100000 111.04200000 113.47309304 3.83674730 556794 1313884800 2011.08.21 00:00 110.26700000 111.14300000 110.01100000 111.63900000 113.25117942 3.36548682 431133 1314489600 2011.08.28 00:00 111.23100000 109.09400000 108.85000000 111.93100000 112.85525757 3.28308701 490641 1315094400 2011.09.04 00:00 108.90400000 105.93600000 105.28500000 109.94400000 112.19628066 3.51253958 596307 1315699200 2011.09.11 00:00 105.30000000 105.89600000 103.88500000 106.98300000 111.59625393 3.47862574 635200 1316304000 2011.09.18 00:00 105.46000000 103.36000000 102.20500000 105.48000000 110.81184879 4.01234288 648414 1316908800 2011.09.25 00:00 103.39400000 103.09800000 101.92500000 104.95500000 110.07719653 4.48609856 685285 1317513600 2011.10.02 00:00 102.90500000 102.61900000 100.75100000 103.85400000 109.36689209 4.79023074 637210 1318118400 2011.10.09 00:00 102.79500000 107.09000000 102.72200000 107.43800000 109.15004523 4.66114387 560380 1318723200 2011.10.16 00:00 106.84800000 105.92400000 104.76500000 107.67100000 108.84280283 4.39573607 591458 1319328000 2011.10.23 00:00 105.60200000 107.22800000 104.74500000 108.13000000 108.68901208 4.19989265 524142 1319932800 2011.10.30 00:00 107.08300000 107.86800000 106.48300000 111.57100000 108.61082045 4.00670995 426347 1320537600 2011.11.06 00:00 108.11400000 105.99700000 104.72200000 108.11800000 108.36188517 3.87554214 372450 1321142400 2011.11.13 00:00 106.68700000 103.96700000 103.39800000 106.68700000 107.94332468 3.43851570 397908 1321747200 2011.11.20 00:00 103.86000000 102.86700000 102.48200000 104.34700000 107.45986519 3.22025684 317682 1322352000 2011.11.27 00:00 103.18600000 104.42300000 103.05200000 105.67600000 107.17063993 3.10660689 417150 1322956800 2011.12.04 00:00 104.59600000 103.85900000 103.00000000 104.99000000 106.85524565 2.89743417 450916 1323561600 2011.12.11 00:00 103.89600000 101.44600000 101.03700000 103.90400000 106.34007940 2.95411355 383206 1324166400 2011.12.18 00:00 101.42900000 101.77700000 101.26000000 102.52700000 105.90550041 2.78735885 344367 1324771200 2011.12.25 00:00 101.73300000 99.64300000 99.45300000 101.96900000 105.30907180 2.94193023 279998 1325376000 2012.01.01 00:00 99.55700000 97.89700000 97.87000000 100.30100000 104.60316020 3.10716456 322596 1325980800 2012.01.08 00:00 97.69100000 97.56800000 97.18900000 98.79700000 103.93314494 3.07695514 392110 1326585600 2012.01.15 00:00 97.36700000 99.58400000 97.03300000 100.32500000 103.51894066 2.96875983 399163 1327190400 2012.01.22 00:00 99.19300000 101.34300000 99.11500000 102.20200000 103.31170822 2.94238045 423206 1327795200 2012.01.29 00:00 101.41000000 100.74900000 99.24100000 101.44800000 103.06764077 2.91858541 420771 1328400000 2012.02.05 00:00 100.47300000 102.39900000 99.84900000 103.28200000 103.00396069 2.91800632 400166 1329004800 2012.02.12 00:00 102.42300000 104.52900000 101.81300000 104.66400000 103.14920253 2.94459076 390363 1329609600 2012.02.19 00:00 104.92100000 109.19700000 104.64900000 109.23800000 103.72518324 3.26811006 383197 1330214400 2012.02.26 00:00 109.39600000 107.94700000 107.18700000 109.95200000 104.12726103 3.39126622 460429 1330819200 2012.03.04 00:00 107.89800000 108.20100000 105.63800000 108.64400000 104.51523617 3.58676897 447733 1331424000 2012.03.11 00:00 108.09400000 109.92500000 107.50700000 109.97700000 105.03045177 3.90009077 416452 1332028800 2012.03.18 00:00 109.86400000 109.24500000 108.47900000 111.42900000 105.43183732 4.12105358 399759 1332633600 2012.03.25 00:00 109.34800000 110.51900000 108.75400000 111.24800000 105.91632900 4.47486999 407664 1333238400 2012.04.01 00:00 110.94500000 106.86200000 106.54400000 111.13100000 106.00639291 4.49807266 351934 1333843200 2012.04.08 00:00 106.76300000 105.79100000 105.44400000 107.46600000 105.98587930 4.43466450 329069 1334448000 2012.04.15 00:00 105.65600000 107.73700000 104.61500000 107.99600000 106.15265270 4.50376933 328719 1335052800 2012.04.22 00:00 107.45200000 106.37000000 106.15300000 107.79500000 106.17335244 4.48271530 332688 1335657600 2012.04.29 00:00 106.20700000 104.45600000 104.39300000 106.54100000 106.00979507 4.31655230 241732 1336262400 2012.05.06 00:00 103.87100000 103.21200000 102.74800000 104.43900000 105.74333839 4.18080871 244778 1336867200 2012.05.13 00:00 103.17500000 100.96500000 100.20200000 103.36300000 105.28825855 4.00501511 295446 1337472000 2012.05.20 00:00 100.97700000 99.70400000 99.35500000 102.11700000 104.75642440 3.82719545 297461 1338076800 2012.05.27 00:00 100.18500000 96.94900000 95.57100000 100.21700000 104.01286017 3.96304683 284200 1338681600 2012.06.03 00:00 96.93200000 99.46400000 96.75900000 100.62100000 103.57963539 4.07558813 297934 1339286400 2012.06.10 00:00 100.62600000 99.42200000 98.70700000 100.90000000 103.18367012 4.27252756 293233 1339891200 2012.06.17 00:00 100.18000000 101.08500000 99.11700000 101.61900000 102.98379677 4.33866444 294787 1340496000 2012.06.24 00:00 100.89800000 101.01500000 98.32400000 101.38700000 102.79629232 4.43318428 272814 1341100800 2012.07.01 00:00 101.19800000 97.85100000 97.63000000 101.27800000 102.32531210 4.72865216 235621 1341705600 2012.07.08 00:00 97.59600000 96.99100000 96.41800000 98.12800000 101.81728237 4.80229816 225033 1342310400 2012.07.15 00:00 97.22400000 95.37600000 95.34100000 97.36900000 101.20382691 5.01550120 210906 1342915200 2012.07.22 00:00 95.05800000 96.62100000 94.10800000 97.32600000 100.76736720 5.00600573 248140 1343520000 2012.07.29 00:00 96.44600000 97.21500000 94.92400000 97.39700000 100.42904652 4.72650900 272583 1344124800 2012.08.05 00:00 97.45300000 96.18200000 95.71600000 97.81600000 100.02456590 4.48713342 248224 1344729600 2012.08.12 00:00 96.05800000 98.09800000 96.00700000 98.40400000 99.84108343 3.87898040 235164 1345334400 2012.08.19 00:00 98.21300000 98.43900000 97.73200000 99.18000000 99.70755168 3.57486885 245295 1345939200 2012.08.26 00:00 98.46800000 98.52300000 97.89100000 99.02500000 99.59473723 3.32104621 211655 1346544000 2012.09.02 00:00 98.45900000 100.23700000 97.98200000 100.43000000 99.65590511 2.78597294 231493 1347148800 2012.09.09 00:00 100.20800000 102.90500000 99.49200000 103.02200000 99.96534272 2.52813223 261394 1347753600 2012.09.16 00:00 102.74300000 101.43900000 100.93900000 103.85900000 100.10569103 2.39971682 323497 1348358400 2012.09.23 00:00 101.41600000 100.07500000 99.64000000 101.51500000 100.10276808 2.29550710 271533 1348963200 2012.09.30 00:00 100.15600000 102.51000000 99.78500000 102.80000000 100.33202826 2.46532052 271184 1349568000 2012.10.07 00:00 102.44300000 101.62300000 100.15100000 102.50100000 100.45497795 2.54150357 262098 1350172800 2012.10.14 00:00 101.60000000 103.32400000 101.02700000 104.14400000 100.72821815 2.62613836 357868 1350777600 2012.10.21 00:00 103.23300000 103.04100000 102.68500000 104.59700000 100.94848308 2.76229714 303796 1351382400 2012.10.28 00:00 103.02200000 103.27900000 102.17600000 103.99600000 101.17043708 2.88932920 225469 1351987200 2012.11.04 00:00 103.09000000 101.00600000 100.42800000 103.41700000 101.15477640 2.88203748 269207 1352592000 2012.11.11 00:00 101.04100000 103.62800000 100.32700000 103.99000000 101.39032151 3.04122491 242371 1353196800 2012.11.18 00:00 103.72200000 106.91100000 103.51300000 106.97700000 101.91610041 3.39039303 226840 1353801600 2012.11.25 00:00 106.73700000 107.04500000 105.28300000 107.67100000 102.40456704 3.58525083 248744 1354406400 2012.12.02 00:00 106.93400000 106.59400000 106.13200000 107.96100000 102.80356065 3.49208400 236154 1355011200 2012.12.09 00:00 106.37700000 109.92300000 105.97400000 109.98000000 103.48160250 3.77250580 222923 1355616000 2012.12.16 00:00 111.05000000 111.06000000 109.92900000 112.49700000 104.20335464 4.08119052 251019 1356220800 2012.12.23 00:00 111.12800000 113.68600000 111.07900000 114.69100000 105.10646372 4.44059403 154529 1356825600 2012.12.30 00:00 113.34700000 115.21000000 113.18500000 115.98400000 106.06870527 4.94125356 208752 1357430400 2013.01.06 00:00 115.22200000 118.97500000 113.54400000 119.34100000 107.29787620 5.71145711 296453 1358035200 2013.01.13 00:00 119.31800000 119.92100000 116.46400000 120.71000000 108.50007847 6.30984335 434708 1358640000 2013.01.20 00:00 119.90500000 122.27100000 117.05200000 122.77000000 109.81159480 7.04591728 348190 1359244800 2013.01.27 00:00 122.59600000 126.56500000 121.22000000 126.96600000 111.40715720 8.16913932 339482 1359849600 2013.02.03 00:00 126.62300000 123.89900000 123.42800000 127.70500000 112.59685652 8.61786232 374341 1360454400 2013.02.10 00:00 123.94700000 124.91300000 122.89600000 126.94000000 113.76982256 8.86016463 339647 1361059200 2013.02.17 00:00 125.01400000 123.08700000 122.25500000 125.89500000 114.65717279 8.93885747 388498 1361664000 2013.02.24 00:00 124.90100000 121.76100000 118.72600000 125.21600000 115.33372777 8.73036887 495324 1362268800 2013.03.03 00:00 121.80100000 124.82200000 121.12200000 125.96100000 116.23737274 8.72063851 398020 1362873600 2013.03.10 00:00 124.63300000 124.62500000 124.04900000 126.03300000 117.03619438 8.52886487 419230 1363478400 2013.03.17 00:00 121.78500000 122.74500000 121.44800000 124.50000000 117.57989016 8.11543342 463179 1364083200 2013.03.24 00:00 122.19700000 120.77100000 119.74700000 123.85100000 117.88380538 7.26800611 357684 1364688000 2013.03.31 00:00 120.70100000 126.80100000 119.11200000 127.28700000 118.73306201 6.79546513 391346 1365292800 2013.04.07 00:00 127.37100000 128.94200000 127.36000000 131.12100000 119.70534182 6.59574140 435606 1365897600 2013.04.14 00:00 128.77000000 129.85700000 124.97500000 130.25000000 120.67216641 6.27846198 521919 1366502400 2013.04.21 00:00 130.52000000 127.76200000 127.13800000 130.66400000 121.34738865 5.55407205 438061 1367107200 2013.04.28 00:00 127.79200000 129.89500000 127.05100000 130.33400000 122.16144688 5.11321743 361941 1367712000 2013.05.05 00:00 130.12200000 131.98600000 128.98500000 132.25700000 123.09711860 4.73125860 367130 1368316800 2013.05.12 00:00 132.10300000 132.44500000 131.18200000 132.77100000 123.98739302 4.46928051 407609 1368921600 2013.05.19 00:00 131.95900000 130.97400000 129.95300000 133.81200000 124.65278416 4.09780637 460149 1369526400 2013.05.26 00:00 130.61300000 130.47700000 130.19000000 132.14300000 125.20747139 3.92920830 433741 1370131200 2013.06.02 00:00 130.44500000 128.92800000 126.14700000 131.40500000 125.56180744 3.71726938 507236 1370736000 2013.06.09 00:00 129.06400000 125.61800000 124.96200000 131.28600000 125.56715912 3.64185221 519097 1371340800 2013.06.16 00:00 125.65600000 128.36400000 125.59000000 129.89900000 125.83352491 3.59825286 442955 1371945600 2013.06.23 00:00 128.17300000 128.95200000 126.57000000 129.64600000 126.13052254 3.53994971 445040 1372550400 2013.06.30 00:00 129.13500000 129.78300000 128.57900000 131.11800000 126.47837754 3.51301481 357970 1373155200 2013.07.07 00:00 129.71100000 129.67700000 128.01400000 130.55800000 126.78300825 3.40443445 406296 1373760000 2013.07.14 00:00 129.94600000 132.17500000 129.38900000 132.17500000 127.29653127 3.24177454 349921 1374364800 2013.07.21 00:00 131.95600000 130.51000000 130.08200000 132.73500000 127.60257591 3.16810685 360170 1374969600 2013.07.28 00:00 130.25500000 131.40100000 129.33500000 131.96500000 127.96433059 3.08300070 359501 1375574400 2013.08.04 00:00 131.24000000 128.40600000 128.21400000 131.55000000 128.00639434 2.83752583 334800 1376179200 2013.08.11 00:00 128.27000000 130.05900000 127.96800000 130.72300000 128.20188059 2.24500366 326879 1376784000 2013.08.18 00:00 130.03400000 132.06300000 129.28800000 132.42000000 128.56960625 2.13625668 323980 1377388800 2013.08.25 00:00 131.90500000 129.66500000 129.30600000 132.30700000 128.67392947 2.08315951 301489 1377993600 2013.09.01 00:00 129.99200000 130.64100000 129.78100000 132.14400000 128.86126952 2.00134601 310818 1378598400 2013.09.08 00:00 131.21900000 132.09500000 130.98000000 133.36900000 129.16924385 1.93250223 296619 1379203200 2013.09.15 00:00 131.80700000 134.35300000 131.63700000 134.94300000 129.66293491 2.01297299 296923 1379808000 2013.09.22 00:00 134.29000000 132.82800000 132.62500000 134.42000000 129.96436968 1.97154673 280292 1380412800 2013.09.29 00:00 131.67800000 132.07200000 131.42300000 133.47700000 130.16509638 1.90943335 326781 1381017600 2013.10.06 00:00 131.82100000 133.44800000 131.14600000 133.59500000 130.47775387 1.99826403 283195 1381622400 2013.10.13 00:00 133.30900000 133.79500000 132.61500000 134.18100000 130.79368207 2.11573424 249810 1382227200 2013.10.20 00:00 133.85400000 134.43800000 133.60400000 135.50500000 131.14075997 2.22074020 257011 1382832000 2013.10.27 00:00 134.90400000 133.14700000 132.60800000 135.44800000 131.33183045 1.88355529 270901 1383436800 2013.11.03 00:00 133.19800000 132.39500000 131.22000000 133.72800000 131.43308469 1.76658543 269580 1384041600 2013.11.10 00:00 132.47100000 135.20100000 132.20400000 135.30700000 131.79193377 1.81964508 278998 1384646400 2013.11.17 00:00 135.32500000 137.25500000 134.10600000 137.33200000 132.31222579 2.08881623 312464 1385251200 2013.11.24 00:00 137.16900000 139.17300000 137.01800000 139.70300000 132.96563286 2.49328178 272599 1385856000 2013.12.01 00:00 139.13800000 140.94300000 138.42400000 141.04200000 133.72538211 3.09785828 350414 1386460800 2013.12.08 00:00 141.21500000 141.79700000 140.91300000 142.82000000 134.49410762 3.58845092 312361 1387065600 2013.12.15 00:00 141.73600000 142.28400000 140.98100000 142.89500000 135.23600213 4.03321890 302309 1387670400 2013.12.22 00:00 142.15200000 144.51700000 142.09500000 145.68300000 136.11990669 4.38725762 152276 1388275200 2013.12.29 00:00 144.68600000 142.44200000 141.95900000 145.16900000 136.72201082 4.49941012 199228 1388880000 2014.01.05 00:00 142.44500000 142.35900000 141.49600000 143.16600000 137.25886693 4.64234134 323023 1389484800 2014.01.12 00:00 142.14800000 141.23200000 140.49900000 142.90600000 137.63726056 4.46452963 306813 1390089600 2014.01.19 00:00 141.04400000 139.90200000 139.76000000 142.41300000 137.85295003 4.23557450 333962 1390694400 2014.01.26 00:00 139.70900000 137.72300000 137.50800000 141.25400000 137.84057383 4.03438557 386421 1391299200 2014.02.02 00:00 137.43900000 139.54200000 136.22700000 139.59400000 138.00261442 3.98048598 375290 1391904000 2014.02.09 00:00 139.51900000 139.44700000 138.67200000 140.30800000 138.14017495 3.81923851 300086 1392508800 2014.02.16 00:00 139.32300000 140.86000000 138.94800000 141.26500000 138.39920591 3.59816444 282276 1393113600 2014.02.23 00:00 140.68900000 140.49100000 138.79100000 141.11400000 138.59842439 3.42946239 310149 1393718400 2014.03.02 00:00 139.91400000 143.27600000 139.15200000 143.78600000 139.04390779 3.34169768 276225 1394323200 2014.03.09 00:00 142.95300000 141.02100000 140.44600000 143.61500000 139.23220228 3.17349731 313368 1394928000 2014.03.16 00:00 140.83000000 141.02600000 140.43800000 141.97300000 139.40304016 2.84570383 278671 1395532800 2014.03.23 00:00 140.94900000 141.40800000 139.95900000 141.88300000 139.59398872 2.32909135 278928 1396137600 2014.03.30 00:00 141.66900000 141.47300000 141.31800000 143.47300000 139.77294217 2.04885748 297265 1396742400 2014.04.06 00:00 141.45500000 141.11900000 140.08000000 141.89200000 139.90113816 1.90975064 288408 1397347200 2014.04.13 00:00 140.70300000 141.44700000 140.23200000 141.76100000 140.04836309 1.83706257 214245 1397952000 2014.04.20 00:00 141.47600000 141.34800000 141.03400000 141.99600000 140.17213804 1.77218172 200948 1398556800 2014.04.27 00:00 141.43300000 141.75100000 140.98800000 142.46900000 140.32250584 1.68425375 267812 1399161600 2014.05.04 00:00 141.81000000 140.03800000 139.88300000 142.36500000 140.29541005 1.64085227 277276 1399766400 2014.05.11 00:00 140.12000000 139.05300000 138.77700000 140.94300000 140.17708528 1.42240342 268119 1400371200 2014.05.18 00:00 139.06300000 138.99500000 138.14300000 139.31300000 140.06450573 1.40054056 254247 1400976000 2014.05.25 00:00 138.81400000 138.70800000 137.97500000 139.36100000 139.93531471 1.38480670 223820 1401580800 2014.06.01 00:00 138.86600000 139.82700000 138.66700000 139.99100000 139.92499902 1.35807563 269096 1402185600 2014.06.08 00:00 139.81000000 138.07600000 137.72200000 140.08700000 139.74890388 1.47967579 264799 1402790400 2014.06.15 00:00 138.12700000 138.78100000 137.70300000 138.89100000 139.65672256 1.46857684 231651 1403395200 2014.06.22 00:00 138.77500000 138.46700000 137.92100000 138.92300000 139.54341565 1.54673212 222289 1404000000 2014.06.29 00:00 138.34300000 138.78700000 138.10400000 139.27700000 139.47137606 1.59197225 203742 1404604800 2014.07.06 00:00 138.75800000 137.85000000 137.49600000 138.82800000 139.31695929 1.67389832 220107 1405209600 2014.07.13 00:00 137.87100000 137.07000000 136.70600000 138.44800000 139.10296317 1.82025777 248398 1405814400 2014.07.20 00:00 137.08800000 136.77800000 136.36400000 137.34000000 138.88153811 1.73340500 219652 1406419200 2014.07.27 00:00 136.69700000 137.71700000 136.63800000 138.01900000 138.77062971 1.72916305 262071 1407024000 2014.08.03 00:00 137.70200000 136.80900000 135.72700000 137.90800000 138.58380784 1.77523639 275272 1407628800 2014.08.10 00:00 136.94700000 137.15100000 136.36400000 137.61600000 138.44734995 1.73335030 231813 1408233600 2014.08.17 00:00 136.99800000 137.56800000 136.81200000 138.00300000 138.36360233 1.63179080 227563 1408838400 2014.08.24 00:00 137.55600000 136.69900000 136.41600000 137.66900000 138.20506878 1.59259139 242007 1409443200 2014.08.31 00:00 136.76600000 136.10200000 135.81400000 138.27400000 138.00477651 1.53025402 269334 1410048000 2014.09.07 00:00 136.12200000 139.08700000 135.88300000 139.15000000 138.10784542 1.34097635 336989 1410652800 2014.09.14 00:00 139.01700000 139.93400000 138.46400000 141.22100000 138.28176490 1.14379720 344390 1411257600 2014.09.21 00:00 139.90500000 138.59200000 138.38300000 140.21300000 138.31131110 1.08181766 347726 1411862400 2014.09.28 00:00 138.55800000 137.38200000 136.86900000 139.13000000 138.22280528 1.06868896 384803 1412467200 2014.10.05 00:00 137.31700000 135.87000000 135.84000000 137.93400000 137.99872859 1.13044985 418260 1413072000 2014.10.12 00:00 135.78700000 136.33700000 134.13800000 136.71400000 137.84046872 1.15555767 442013 1413676800 2014.10.19 00:00 136.58600000 137.00000000 135.20800000 137.07100000 137.76042408 1.06849638 323467 1414281600 2014.10.26 00:00 137.29100000 140.66900000 136.58600000 140.78900000 138.03743131 1.28526229 363888 1414886400 2014.11.02 00:00 141.29700000 142.75400000 140.39600000 144.21700000 138.48662833 1.74178526 446651 1415491200 2014.11.09 00:00 142.69100000 145.62200000 142.09000000 145.83900000 139.16618754 2.51197333 377534 1416096000 2014.11.16 00:00 145.83400000 145.98500000 144.78900000 149.13400000 139.81559825 3.11790945 388344 1416700800 2014.11.23 00:00 145.74800000 147.64700000 145.58300000 147.97300000 140.56144603 3.76308554 321350 1417305600 2014.11.30 00:00 147.84100000 149.18900000 147.03300000 149.51300000 141.38311784 4.39209980 418251 1417910400 2014.12.07 00:00 149.31000000 147.97300000 146.42400000 149.78400000 142.01072566 4.70632450 463294 1418515200 2014.12.14 00:00 147.93300000 146.04900000 144.96000000 148.23300000 142.39532322 4.81488045 437118 1419120000 2014.12.21 00:00 146.08400000 146.60000000 145.94800000 147.14000000 142.79576863 4.85962543 175096 1419724800 2014.12.28 00:00 146.60200000 144.57700000 144.12100000 147.21700000 142.96540971 4.75626785 236438 1420329600 2015.01.04 00:00 143.48400000 140.25700000 140.18700000 144.16000000 142.70746593 4.57759386 509109 1420934400 2015.01.11 00:00 140.16000000 135.85600000 134.68900000 140.87400000 142.05494536 4.53581411 1699623 1421539200 2015.01.18 00:00 135.66600000 131.96200000 130.90700000 137.63700000 141.09371247 4.86713110 464602 1422144000 2015.01.25 00:00 130.95800000 132.61300000 130.14500000 134.35500000 140.28602557 5.27412236 467151 1422748800 2015.02.01 00:00 132.40300000 134.67000000 132.34000000 135.35600000 139.75116599 5.50534579 453815 1423353600 2015.02.08 00:00 134.48800000 135.28300000 133.67700000 136.68900000 139.32562637 5.67811982 434258 1423958400 2015.02.15 00:00 135.06600000 135.42500000 133.54700000 136.23300000 138.95413815 5.82325460 396890 1424563200 2015.02.22 00:00 135.62000000 133.83500000 133.44000000 135.64100000 138.46660118 6.04191789 436338 1425168000 2015.03.01 00:00 133.78300000 130.93500000 130.88200000 134.59600000 137.74930583 6.49462249 435188 1425772800 2015.03.08 00:00 130.81300000 127.38700000 126.90400000 131.87000000 136.76241956 7.24376970 530047 1426377600 2015.03.15 00:00 127.07700000 130.00100000 127.07700000 131.72400000 136.11847484 7.58873469 487066 1426982400 2015.03.22 00:00 129.93000000 129.68600000 129.03300000 131.51000000 135.50585819 7.80028988 496558 1427587200 2015.03.29 00:00 129.73600000 130.54100000 128.40200000 130.96400000 135.03301455 7.70555576 389347 1428192000 2015.04.05 00:00 130.52400000 127.54200000 127.20000000 131.29300000 134.31958460 7.70447675 369018 1428796800 2015.04.12 00:00 127.35000000 128.56100000 126.09400000 128.73600000 133.77114797 7.36355808 441758 1429401600 2015.04.19 00:00 128.73300000 129.36100000 127.45100000 130.11200000 133.35113387 6.66936419 449311 1430006400 2015.04.26 00:00 129.14900000 134.50900000 129.00900000 135.28700000 133.46140684 5.80209049 451329 1430611200 2015.05.03 00:00 134.53800000 134.21000000 133.10500000 135.99400000 133.53270143 5.07368782 444941 1431216000 2015.05.10 00:00 133.98400000 136.67100000 133.48700000 136.81300000 133.83158700 4.24131798 441782 1431820800 2015.05.17 00:00 136.55600000 133.88900000 133.72100000 136.95800000 133.83705491 3.49694058 451386 1432425600 2015.05.24 00:00 133.67100000 136.41000000 133.09800000 136.43100000 134.08209730 3.35113835 435059 1433030400 2015.05.31 00:00 136.25900000 139.60400000 135.13000000 141.05400000 134.60799279 3.79146400 483253 1433635200 2015.06.07 00:00 139.39800000 138.97100000 137.98000000 141.00500000 135.02351729 4.05975208 465921 1434240000 2015.06.14 00:00 138.15000000 139.22500000 138.10500000 140.66300000 135.42365850 4.31096782 415658 1434844800 2015.06.21 00:00 139.84900000 138.36800000 137.66600000 140.63300000 135.70407198 4.48724448 394407 1435449600 2015.06.28 00:00 134.92200000 136.49400000 133.76000000 138.12600000 135.77930322 4.52578855 440903 1436054400 2015.07.05 00:00 133.92600000 136.92100000 133.30600000 137.28300000 135.88803624 4.58423575 497857 1436659200 2015.07.12 00:00 135.73000000 134.35000000 134.34100000 137.79900000 135.74155660 4.50531533 438301 1437264000 2015.07.19 00:00 134.38200000 135.91000000 134.34800000 136.42900000 135.75759883 4.38206550 404770 1437868800 2015.07.26 00:00 135.90400000 136.12800000 135.53400000 137.34300000 135.79287513 3.97559104 425470 1438473600 2015.08.02 00:00 136.03600000 136.16900000 134.99500000 136.71300000 135.82869655 3.77046496 394156 1439078400 2015.08.09 00:00 136.14000000 138.12500000 136.11400000 138.86300000 136.04739211 3.60012087 380940 1439683200 2015.08.16 00:00 138.07600000 138.98000000 137.06300000 139.00100000 136.32668810 3.49964586 377870 1440288000 2015.08.23 00:00 138.69500000 136.00800000 135.25800000 138.96100000 136.29633686 2.89338979 575132 1440892800 2015.08.30 00:00 135.81100000 132.66700000 132.22800000 136.35600000 135.95068573 2.46085590 485353 1441497600 2015.09.06 00:00 132.71600000 136.68200000 132.64700000 136.92600000 136.02033471 1.95899482 444947 1442102400 2015.09.13 00:00 136.54400000 135.53300000 134.99500000 137.44200000 135.97392188 1.94630715 416918 1442707200 2015.09.20 00:00 135.55200000 134.95700000 133.15600000 136.13700000 135.87707217 1.95333005 444599 1443312000 2015.09.27 00:00 134.83700000 134.38800000 133.44000000 135.11400000 135.73525578 2.02200631 775394 1443916800 2015.10.04 00:00 134.60700000 136.54000000 134.40200000 136.95600000 135.81189808 1.95460574 775528 1444521600 2015.10.11 00:00 136.49400000 135.60400000 134.79600000 136.93400000 135.79209827 1.95847249 593108 1445126400 2015.10.18 00:00 135.56600000 133.76300000 133.37200000 136.38700000 135.59885081 1.88265751 644750 1445731200 2015.10.25 00:00 133.68700000 132.75700000 131.59100000 133.90100000 135.32819835 1.91268587 684459 1446336000 2015.11.01 00:00 132.79600000 132.25400000 131.49000000 133.20900000 135.03541756 1.90631434 634662 1446940800 2015.11.08 00:00 132.33700000 131.97000000 131.48100000 133.18900000 134.74347303 1.94785154 674974 1447545600 2015.11.15 00:00 131.37500000 130.72300000 130.64800000 132.27500000 134.36057084 2.19285399 662837 1448150400 2015.11.22 00:00 130.72600000 130.08600000 129.66800000 131.04100000 133.95346885 2.41246446 572356 1448755200 2015.11.29 00:00 130.06200000 133.87600000 129.75500000 134.59000000 133.94609087 2.41305698 732124 1449360000 2015.12.06 00:00 133.92700000 132.87800000 132.62600000 134.22000000 133.84436793 2.41059561 695923 1449964800 2015.12.13 00:00 132.93000000 131.75200000 131.03400000 133.78900000 133.64509479 2.44636133 782612 1450569600 2015.12.20 00:00 131.54600000 131.91700000 131.50100000 132.79800000 133.48051433 2.44610524 409058 1451174400 2015.12.27 00:00 131.52800000 130.44300000 130.41500000 132.46200000 133.19122725 2.36017939 324802 1451779200 2016.01.03 00:00 130.70200000 128.30900000 126.78400000 130.76700000 132.72625323 2.29556012 859342 1452384000 2016.01.10 00:00 127.95200000 127.61700000 127.31000000 128.75400000 132.23965768 2.50647016 887918 1452988800 2016.01.17 00:00 127.57200000 128.20400000 126.16600000 128.55900000 131.85530933 2.72858208 871685 1453593600 2016.01.24 00:00 128.06900000 131.17900000 127.81800000 132.28700000 131.79089892 2.52122303 855188 1454198400 2016.01.31 00:00 131.27100000 130.33800000 130.04800000 132.02400000 131.65252759 2.41511938 851357 1454803200 2016.02.07 00:00 130.19700000 127.40700000 125.77400000 130.90000000 131.24819163 2.51182445 1083227 1455408000 2016.02.14 00:00 127.43200000 125.30100000 125.01600000 128.17300000 130.68179243 2.79100859 1457877 1456012800 2016.02.21 00:00 125.09500000 124.57100000 122.45500000 125.56200000 130.09981220 2.85012632 1415391 1456617600 2016.02.28 00:00 124.39500000 125.20900000 122.06800000 125.59000000 129.63402056 2.82031938 1336503 1457222400 2016.03.06 00:00 125.16300000 126.90100000 123.05800000 127.28500000 129.37373289 2.75124117 1283614 1457827200 2016.03.13 00:00 126.91700000 125.77700000 125.09600000 127.15500000 129.03118690 2.78119413 1120668 1458432000 2016.03.20 00:00 125.54800000 126.24900000 124.67300000 126.46700000 128.76621672 2.77040758 870628 1459036800 2016.03.27 00:00 126.30300000 127.14800000 126.25900000 128.22000000 128.61210084 2.70652369 976414 1459641600 2016.04.03 00:00 127.21100000 123.18900000 122.54700000 127.35300000 128.09561505 2.93917828 1141115 1460246400 2016.04.10 00:00 123.20200000 122.74700000 122.59300000 124.00100000 127.58622314 3.17564025 1083338 1460851200 2016.04.17 00:00 122.29000000 125.47400000 121.71200000 125.50700000 127.38505903 2.89620122 1064193 1461456000 2016.04.24 00:00 125.46600000 121.73900000 121.68000000 126.46900000 126.84733912 2.90299744 1233787 1462060800 2016.05.01 00:00 121.75100000 122.08700000 121.48100000 123.52300000 126.39397349 2.88619570 1101086 1462665600 2016.05.08 00:00 122.00300000 122.80500000 121.99100000 124.64800000 126.05216649 2.71819059 1000583 1463270400 2016.05.15 00:00 122.86000000 123.58600000 122.61300000 124.17400000 125.81729349 2.58100188 1015420 1463875200 2016.05.22 00:00 123.45400000 122.57600000 122.21700000 123.64100000 125.50859887 2.60366069 934700 1464480000 2016.05.29 00:00 122.70100000 121.16800000 120.82700000 124.19000000 125.09520850 2.72035057 1046327 1465084800 2016.06.05 00:00 120.99600000 120.29900000 119.91000000 122.69900000 124.63842674 2.82750722 1086731 1465689600 2016.06.12 00:00 120.13800000 117.41900000 115.49900000 120.32000000 123.95086229 2.86242894 1291281 1466294400 2016.06.19 00:00 118.63900000 113.34600000 109.48900000 122.00100000 122.94087541 3.37357767 1316446 1466899200 2016.06.26 00:00 111.67100000 114.25800000 111.36900000 114.79800000 122.11393489 3.77636142 1313069 1467504000 2016.07.03 00:00 114.17300000 111.11300000 110.82500000 114.50500000 121.06622681 4.51862336 992455 1468108800 2016.07.10 00:00 111.14300000 115.65800000 111.07800000 118.39900000 120.55115759 4.68122711 1206419 1468713600 2016.07.17 00:00 116.39800000 116.50500000 116.14700000 118.46600000 120.16580925 4.70571910 1059635 1469318400 2016.07.24 00:00 116.42800000 114.08200000 113.87700000 117.14700000 119.58639884 4.72106836 1123068 1469923200 2016.07.31 00:00 114.22000000 112.82800000 112.31300000 114.81400000 118.94274181 4.82020817 884783 1470528000 2016.08.07 00:00 112.98100000 113.08000000 112.70300000 114.03000000 118.38438545 4.76670077 709360 1471132800 2016.08.14 00:00 112.93700000 113.42300000 112.36400000 113.93000000 117.91187255 4.50787975 826431 1471737600 2016.08.21 00:00 113.88100000 113.94500000 112.78900000 114.13600000 117.53407516 4.45582244 647713 1472342400 2016.08.28 00:00 114.03000000 116.04900000 113.85000000 116.36500000 117.39263943 4.31701618 604417 1472947200 2016.09.04 00:00 116.06500000 115.33200000 113.81400000 116.14900000 117.19638806 3.93616527 807486 1473552000 2016.09.11 00:00 115.30000000 114.09900000 113.92900000 116.08500000 116.90139872 3.83736800 872250 1474156800 2016.09.18 00:00 113.90800000 113.41500000 112.07900000 114.39400000 116.56936074 3.69673168 789982 1474761600 2016.09.25 00:00 113.34900000 113.91600000 112.24700000 114.18700000 116.31665972 3.42799561 827841 1475366400 2016.10.02 00:00 113.70200000 115.31900000 113.59400000 116.28200000 116.22164451 2.99866206 792121 1475971200 2016.10.09 00:00 115.39100000 114.29300000 113.91300000 115.78900000 116.03796408 2.59532259 762455 1476576000 2016.10.16 00:00 114.39900000 112.97600000 112.60900000 114.68100000 115.74634845 2.26189788 702749 1477180800 2016.10.23 00:00 112.98800000 115.10600000 112.83400000 115.32400000 115.68536289 1.98208147 885381 1477785600 2016.10.30 00:00 114.75200000 114.81100000 114.00700000 115.67800000 115.60209023 1.89008935 1014574 1478390400 2016.11.06 00:00 114.96300000 115.84700000 113.71500000 116.57600000 115.62541497 1.83904791 1565540 1478995200 2016.11.13 00:00 115.66100000 117.43900000 115.55000000 117.51200000 115.79813735 1.97100438 1394094 1479600000 2016.11.20 00:00 117.51100000 119.70300000 117.30200000 120.16000000 116.17002904 2.08866566 1295730 1480204800 2016.11.27 00:00 119.66300000 121.17100000 118.55000000 121.88800000 116.64631198 2.60427445 1372312 1480809600 2016.12.04 00:00 120.75000000 121.66500000 118.68500000 123.34800000 117.12428227 3.07190715 1240616 1481414400 2016.12.11 00:00 121.56600000 123.29100000 121.55800000 124.09500000 117.71158872 3.56025221 1364316 1482019200 2016.12.18 00:00 123.14900000 122.68800000 121.68200000 123.23500000 118.18553265 3.76954819 1026494 1482624000 2016.12.25 00:00 122.42000000 123.12900000 121.59500000 123.82800000 118.65633907 3.94692646 1035625 1483228800 2017.01.01 00:00 122.92300000 123.17100000 122.01400000 123.51300000 119.08630677 4.06454061 1292327 1483833600 2017.01.08 00:00 123.22500000 121.80900000 121.19000000 123.72800000 119.34561089 4.04027373 1386625 1484438400 2017.01.15 00:00 121.24400000 122.65600000 120.54100000 122.95000000 119.66088604 4.14950029 1488962 1485043200 2017.01.22 00:00 122.31200000 123.08400000 121.13200000 123.31000000 119.98689690 4.21235243 1379153 1485648000 2017.01.29 00:00 123.03400000 121.44700000 121.01400000 123.13000000 120.12595434 4.05629837 1371601 1486252800 2017.02.05 00:00 121.35200000 120.41400000 119.32600000 121.49600000 120.15338726 3.77592290 1213293 1486857600 2017.02.12 00:00 120.67100000 119.77400000 119.70200000 121.28300000 120.11725514 3.50326727 1139277 1487462400 2017.02.19 00:00 119.71600000 118.38500000 118.23700000 120.31500000 119.95227846 3.33803431 1036076 1488067200 2017.02.26 00:00 118.45900000 121.13400000 118.24800000 121.18800000 120.06482337 3.10100399 1159717 1488672000 2017.03.05 00:00 120.84000000 122.49200000 120.01800000 122.83000000 120.29598305 2.69603067 1079083 1489276800 2017.03.12 00:00 122.43900000 121.01600000 120.81800000 122.88700000 120.36455609 2.42678347 1021687 1489881600 2017.03.19 00:00 120.97700000 120.20300000 119.32200000 121.83700000 120.34916979 2.09023247 1101324 1490486400 2017.03.26 00:00 120.22200000 118.72300000 118.62700000 120.44200000 120.19429648 1.94060783 1011065 1491091200 2017.04.02 00:00 118.70500000 117.65800000 117.31600000 119.04900000 119.95274443 2.05982393 1423095 1491696000 2017.04.09 00:00 117.57600000 115.27000000 115.19300000 118.06400000 119.50676877 2.53625433 1155349 1492300800 2017.04.16 00:00 115.35800000 117.09400000 114.84900000 117.81800000 119.27698127 2.68546132 1174334 1492905600 2017.04.23 00:00 120.66900000 121.53200000 118.91800000 121.99900000 119.49174496 2.56805222 1453857 1493510400 2017.04.30 00:00 121.42900000 123.97500000 121.29900000 124.06500000 119.91872163 2.44091125 984648 1494115200 2017.05.07 00:00 124.42700000 123.90100000 122.98500000 124.53900000 120.29798624 2.41039699 1089946 1494720000 2017.05.14 00:00 123.67800000 124.68600000 122.55900000 125.81500000 120.71589231 2.45474455 1468912 1495324800 2017.05.21 00:00 124.26000000 124.41400000 124.11800000 125.80600000 121.06809304 2.51869826 1244640 1495929600 2017.05.28 00:00 124.24600000 124.63400000 123.15500000 125.30900000 121.40770323 2.65125117 1073278 1496534400 2017.06.04 00:00 124.44100000 123.50200000 122.63000000 124.71100000 121.60716006 2.70302927 1306436 1497139200 2017.06.11 00:00 123.64100000 124.08700000 122.39800000 124.46100000 121.84333530 2.78295564 1281961 1497744000 2017.06.18 00:00 124.20500000 124.56400000 123.65800000 124.70700000 122.10244622 2.90138194 1032150 1498348800 2017.06.25 00:00 124.47200000 128.36500000 124.38700000 128.83200000 122.69887991 3.31484755 1375358 1498953600 2017.07.02 00:00 128.02300000 129.85700000 127.99600000 130.12500000 123.38060564 3.76372652 1222625 1499558400 2017.07.09 00:00 129.83400000 129.03300000 128.48900000 130.76900000 123.91892891 3.92717126 1257227 1500163200 2017.07.16 00:00 129.01300000 129.62300000 128.57700000 130.50500000 124.46217377 4.20758336 1383990 1500768000 2017.07.23 00:00 129.59200000 130.10700000 128.87000000 130.60900000 124.99977627 4.50619509 1512008 1501372800 2017.07.30 00:00 130.01700000 130.26200000 129.54400000 131.40200000 125.50094044 4.69844832 1434000 1501977600 2017.08.06 00:00 130.36100000 129.04100000 128.04900000 130.87100000 125.83808897 4.69852646 1410541 1502582400 2017.08.13 00:00 129.01400000 128.43700000 127.56000000 130.39800000 126.08560430 4.51195604 1587370 1503187200 2017.08.20 00:00 128.50000000 130.32900000 127.83400000 130.43400000 126.48973723 4.27011101 1357563 1503792000 2017.08.27 00:00 130.32900000 130.79300000 129.65600000 131.70600000 126.89957178 3.61904317 1560540 1504396800 2017.09.03 00:00 130.15900000 129.71600000 129.37100000 131.09400000 127.16780304 2.94646954 1577970 1505001600 2017.09.10 00:00 130.01200000 132.42800000 129.94400000 133.09200000 127.66877418 2.88224082 1455348 1505606400 2017.09.17 00:00 132.39200000 133.78800000 132.35900000 134.40700000 128.25155759 3.05934772 1510532 1506211200 2017.09.24 00:00 133.44000000 132.88900000 131.74700000 134.23800000 128.69321877 3.07239844 1511798 1506816000 2017.10.01 00:00 132.82400000 132.19600000 131.84200000 133.06900000 129.02681698 3.03667114 1274639 1507420800 2017.10.08 00:00 132.06000000 132.20300000 131.86200000 133.49500000 129.32931060 2.93130023 1164551 1508025600 2017.10.15 00:00 132.02200000 133.71800000 131.65900000 133.96400000 129.74728102 2.87730307 1242554 1508630400 2017.10.22 00:00 133.95700000 131.97000000 131.75100000 134.49800000 129.95896854 2.53799844 1392134 1509235200 2017.10.29 00:00 131.99400000 132.43700000 131.45600000 133.14900000 130.19497154 2.18708769 1159661 1509840000 2017.11.05 00:00 132.40300000 132.40200000 131.39700000 133.11900000 130.40516473 1.77645751 1189499 1510444800 2017.11.12 00:00 132.16800000 132.21700000 131.93100000 133.88000000 130.57772047 1.69612893 1218551 1511049600 2017.11.19 00:00 132.12300000 133.06400000 131.16700000 133.23900000 130.81450899 1.69071353 1093951 1511654400 2017.11.26 00:00 132.96100000 133.46700000 131.72200000 134.38200000 131.06712718 1.65578691 1449238 1512259200 2017.12.03 00:00 133.77600000 133.57500000 132.26000000 134.05100000 131.30597221 1.63760201 1265571 1512864000 2017.12.10 00:00 133.49000000 132.32400000 132.05200000 133.88500000 131.40292724 1.60097108 1091710 1513468800 2017.12.17 00:00 132.39200000 134.33600000 132.14100000 134.88100000 131.68226750 1.62341438 1063783 1514073600 2017.12.24 00:00 134.33700000 135.20000000 134.19900000 135.51600000 132.01728965 1.59807026 769251 1514678400 2017.12.31 00:00 135.24200000 136.00200000 134.80400000 136.63600000 132.39678587 1.51414899 825599 1515283200 2018.01.07 00:00 136.06400000 135.41700000 133.04500000 136.32200000 132.68442531 1.50551670 1296688 1515888000 2018.01.14 00:00 135.42600000 135.42400000 134.97800000 136.31200000 132.94533719 1.49727651 1424864 1516492800 2018.01.21 00:00 135.67500000 134.98500000 134.54000000 136.28800000 133.13959079 1.32281719 1556497 1517097600 2018.01.28 00:00 135.04000000 137.19200000 134.12900000 137.50600000 133.52553452 1.49362007 1640120 1517702400 2018.02.04 00:00 137.01700000 133.29900000 131.98500000 137.19800000 133.50395981 1.49622855 2370402 1518307200 2018.02.11 00:00 133.27700000 131.89700000 131.60300000 133.79200000 133.35091602 1.55627906 1744752 1518912000 2018.02.18 00:00 131.86200000 131.39200000 130.93400000 133.05900000 133.16435259 1.63848904 1437408 1519516800 2018.02.25 00:00 131.76600000 130.26600000 129.56100000 132.18700000 132.88831901 1.82649216 1595343 1520121600 2018.03.04 00:00 129.99200000 131.42400000 129.35200000 132.01800000 132.74886005 1.89078732 1701194