Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 147.71800000 147.74100000 0.00100000 3.00000000 23.00000000 0.00100000 0.89142450 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 888105600 1998.02.22 00:00 209.24000000 207.23000000 207.00000000 212.31000000 207.23000000 0.00000000 2210 888710400 1998.03.01 00:00 207.27000000 209.49000000 206.08000000 210.63000000 207.44523810 0.00000000 2142 889315200 1998.03.08 00:00 209.20000000 213.66000000 208.12000000 214.97000000 208.03712018 0.00000000 2235 889920000 1998.03.15 00:00 213.66000000 217.65000000 213.34000000 218.74000000 208.95263255 0.00000000 2490 890524800 1998.03.22 00:00 217.38000000 219.36000000 214.85000000 219.90000000 209.94381040 0.00000000 2284 891129600 1998.03.29 00:00 218.89000000 224.43000000 218.66000000 225.66000000 211.32344750 0.00000000 2583 891734400 1998.04.05 00:00 223.82000000 215.31000000 213.06000000 224.91000000 211.70311917 0.00000000 3501 892339200 1998.04.12 00:00 215.27000000 221.89000000 213.64000000 223.97000000 212.67329830 0.00000000 2686 892944000 1998.04.19 00:00 222.02000000 218.91000000 215.49000000 223.10000000 213.26726989 0.00000000 1985 893548800 1998.04.26 00:00 218.52000000 222.11000000 218.08000000 223.37000000 214.10943466 0.00000000 2104 894153600 1998.05.03 00:00 221.21000000 217.82000000 216.49000000 222.65000000 214.46282183 0.00000000 2192 894758400 1998.05.10 00:00 217.81000000 218.86000000 215.92000000 220.17000000 214.88160071 0.00000000 1846 895363200 1998.05.17 00:00 219.18000000 221.50000000 218.21000000 222.43000000 215.51192445 0.00000000 1884 895968000 1998.05.24 00:00 222.56000000 226.36000000 222.13000000 227.02000000 216.54507450 0.00000000 1861 896572800 1998.05.31 00:00 226.30000000 228.54000000 224.40000000 229.47000000 217.68744836 0.00000000 2244 897177600 1998.06.07 00:00 228.60000000 235.64000000 228.36000000 236.39000000 219.39721518 0.00000000 2143 897782400 1998.06.14 00:00 236.05000000 229.53000000 223.66000000 240.13000000 220.36224231 0.00000000 5002 898387200 1998.06.21 00:00 229.99000000 236.57000000 228.15000000 239.04000000 221.90583828 0.00000000 3061 898992000 1998.06.28 00:00 236.73000000 229.67000000 228.70000000 238.00000000 222.64528225 0.00000000 3425 899596800 1998.07.05 00:00 229.41000000 230.94000000 226.18000000 231.75000000 223.43525537 7.87077685 2243 900201600 1998.07.12 00:00 233.26000000 229.72000000 226.80000000 233.73000000 224.03380248 7.15516392 2845 900806400 1998.07.19 00:00 229.28000000 235.09000000 227.90000000 235.29000000 225.08677367 6.81794265 1991 901411200 1998.07.26 00:00 234.94000000 236.66000000 231.69000000 237.02000000 226.18898570 6.79953356 1979 902016000 1998.08.02 00:00 236.74000000 238.36000000 234.79000000 238.74000000 227.34812992 7.05510588 1993 902620800 1998.08.09 00:00 237.90000000 237.14000000 234.07000000 241.06000000 228.28068898 7.17589802 2574 903225600 1998.08.16 00:00 236.86000000 236.84000000 230.07000000 237.81000000 229.09586145 7.41142494 2590 903830400 1998.08.23 00:00 236.77000000 238.36000000 231.93000000 239.15000000 229.97816036 7.05253473 2647 904435200 1998.08.30 00:00 238.61000000 223.35000000 222.87000000 238.86000000 229.34690700 6.97015866 3090 905040000 1998.09.06 00:00 223.98000000 218.64000000 215.94000000 228.93000000 228.32720157 7.09886765 4645 905644800 1998.09.13 00:00 219.36000000 223.43000000 218.97000000 227.42000000 227.86080142 7.14931745 3082 906249600 1998.09.20 00:00 223.86000000 231.11000000 222.73000000 231.56000000 228.17024890 6.72133000 2701 906854400 1998.09.27 00:00 231.10000000 227.05000000 226.43000000 233.36000000 228.06355853 6.43906093 2804 907459200 1998.10.04 00:00 229.54000000 199.42000000 193.28000000 230.00000000 225.33560058 9.81168626 6720 908064000 1998.10.11 00:00 198.81000000 196.25000000 193.59000000 204.95000000 222.56554338 12.71178600 3978 908668800 1998.10.18 00:00 196.62000000 199.30000000 193.78000000 202.69000000 220.34977734 14.48773972 3594 909273600 1998.10.25 00:00 199.68000000 194.37000000 193.33000000 200.74000000 217.87551283 16.09525855 2495 909878400 1998.11.01 00:00 193.39000000 197.63000000 189.67000000 197.81000000 215.94736875 17.21104271 2165 910483200 1998.11.08 00:00 197.84000000 204.29000000 197.25000000 205.62000000 214.83714316 17.17695466 3058 911088000 1998.11.15 00:00 203.89000000 199.46000000 197.73000000 204.75000000 213.37265333 17.68494405 2870 911692800 1998.11.22 00:00 199.73000000 203.39000000 199.00000000 204.33000000 212.42192444 17.69037420 2131 912297600 1998.11.29 00:00 203.83000000 198.01000000 195.98000000 205.08000000 211.04936021 17.96025502 2203 912902400 1998.12.06 00:00 196.81000000 196.51000000 193.90000000 199.28000000 209.66465924 17.80566080 2261 913507200 1998.12.13 00:00 196.28000000 194.37000000 192.65000000 198.42000000 208.20802503 17.42821812 2480 914112000 1998.12.20 00:00 194.75000000 194.68000000 192.93000000 197.60000000 206.91964169 16.59715984 1968 914716800 1998.12.27 00:00 194.36000000 188.83000000 186.40000000 195.86000000 205.19681867 15.93003432 2815 915321600 1999.01.03 00:00 188.87000000 182.32000000 181.40000000 190.25000000 203.01807404 15.36569848 2549 915926400 1999.01.10 00:00 180.94000000 188.42000000 176.74000000 189.46000000 201.62778127 13.64937154 3491 916531200 1999.01.17 00:00 188.34000000 189.84000000 184.71000000 190.40000000 200.50513544 13.05115902 2404 917136000 1999.01.24 00:00 189.54000000 191.40000000 187.75000000 192.62000000 199.63797968 12.56650687 2053 917740800 1999.01.31 00:00 190.96000000 184.77000000 182.93000000 191.07000000 198.22198162 11.75730813 2744 918345600 1999.02.07 00:00 184.32000000 186.33000000 184.09000000 188.87000000 197.08941194 9.33237595 2543 918950400 1999.02.14 00:00 186.25000000 196.88000000 185.72000000 197.23000000 197.06946794 6.48873352 2250 919555200 1999.02.21 00:00 196.83000000 191.28000000 189.82000000 198.56000000 196.51809004 6.35061993 2733 920160000 1999.02.28 00:00 190.36000000 197.10000000 189.77000000 199.10000000 196.57351004 6.37420048 1912 920764800 1999.03.07 00:00 196.65000000 193.77000000 193.57000000 197.49000000 196.30650908 6.25933003 2376 921369600 1999.03.14 00:00 194.13000000 190.67000000 190.05000000 194.57000000 195.76969869 6.15244469 2063 921974400 1999.03.21 00:00 190.43000000 195.46000000 190.37000000 195.58000000 195.74020358 6.12737850 1783 922579200 1999.03.28 00:00 195.29000000 193.36000000 190.55000000 195.56000000 195.51351753 5.73678772 1986 923184000 1999.04.04 00:00 193.36000000 194.70000000 191.55000000 195.58000000 195.43603967 5.63207969 1739 923788800 1999.04.11 00:00 194.25000000 190.27000000 188.86000000 194.99000000 194.94403589 5.16737341 1765 924393600 1999.04.18 00:00 189.91000000 192.62000000 189.06000000 193.73000000 194.72269914 5.01053325 1457 924998400 1999.04.25 00:00 192.39000000 192.47000000 191.12000000 195.12000000 194.50815636 4.88393283 1634 925603200 1999.05.02 00:00 192.38000000 196.83000000 191.98000000 198.82000000 194.72928433 5.04543758 1696 926208000 1999.05.09 00:00 197.03000000 198.95000000 195.13000000 199.03000000 195.13125725 5.37147614 1307 926812800 1999.05.16 00:00 199.13000000 198.64000000 198.10000000 202.06000000 195.46542323 5.42993930 1627 927417600 1999.05.23 00:00 198.65000000 194.79000000 191.30000000 199.19000000 195.40109720 4.53261204 1994 928022400 1999.05.30 00:00 195.08000000 197.07000000 193.35000000 197.12000000 195.56004033 4.34984453 1617 928627200 1999.06.06 00:00 196.81000000 190.65000000 188.46000000 197.20000000 195.09241744 4.08529061 2931 929232000 1999.06.13 00:00 190.61000000 192.40000000 189.40000000 195.26000000 194.83599673 3.94893225 2224 929836800 1999.06.20 00:00 194.52000000 192.74000000 191.90000000 195.47000000 194.63637799 3.22386617 1603 930441600 1999.06.27 00:00 192.25000000 191.01000000 189.76000000 193.38000000 194.29100866 2.70889066 1461 931046400 1999.07.04 00:00 190.93000000 189.56000000 189.23000000 193.81000000 193.84043641 2.79424722 1561 931651200 1999.07.11 00:00 189.56000000 189.04000000 187.86000000 190.50000000 193.38325199 2.93700139 1221 932256000 1999.07.18 00:00 189.06000000 183.81000000 183.41000000 189.20000000 192.47151370 3.54140409 2068 932860800 1999.07.25 00:00 184.36000000 185.83000000 183.63000000 187.66000000 191.83898859 3.89279836 1827 933465600 1999.08.01 00:00 186.07000000 184.82000000 184.10000000 187.16000000 191.17051349 4.30657173 1436 934070400 1999.08.08 00:00 185.40000000 185.93000000 184.24000000 186.69000000 190.67141696 4.45552656 1213 934675200 1999.08.15 00:00 185.87000000 179.75000000 177.69000000 186.35000000 189.63128201 5.23594575 2055 935280000 1999.08.22 00:00 179.72000000 177.03000000 175.75000000 180.56000000 188.43115992 6.07459512 1877 935884800 1999.08.29 00:00 176.27000000 176.33000000 174.08000000 177.55000000 187.27866850 6.91928859 1864 936489600 1999.09.05 00:00 175.63000000 176.01000000 175.40000000 180.21000000 186.20546197 7.54753309 2215 937094400 1999.09.12 00:00 176.25000000 174.02000000 165.92000000 176.91000000 185.04494179 8.20874053 3179 937699200 1999.09.19 00:00 174.53000000 171.13000000 168.65000000 175.63000000 183.71970923 8.69874747 2824 938304000 1999.09.26 00:00 173.20000000 174.13000000 170.81000000 176.57000000 182.80640359 8.50113562 2345 938908800 1999.10.03 00:00 173.86000000 177.48000000 173.16000000 178.83000000 182.29912706 7.92464901 1801 939513600 1999.10.10 00:00 177.34000000 175.55000000 175.33000000 178.97000000 181.65635305 7.67244529 1681 940118400 1999.10.17 00:00 175.76000000 175.16000000 174.88000000 178.14000000 181.03765276 7.07479970 1561 940723200 1999.10.24 00:00 175.29000000 171.21000000 170.30000000 176.19000000 180.10168583 7.16538852 1732 941328000 1999.10.31 00:00 171.24000000 171.82000000 169.73000000 173.45000000 179.31295385 6.91791264 2193 941932800 1999.11.07 00:00 172.22000000 170.17000000 169.06000000 172.66000000 178.44219634 6.57402738 1355 942537600 1999.11.14 00:00 170.02000000 172.33000000 168.98000000 172.43000000 177.86008240 6.08908472 1273 943142400 1999.11.21 00:00 172.14000000 163.89000000 162.64000000 172.70000000 176.52959836 6.23422365 2130 943747200 1999.11.28 00:00 164.45000000 164.59000000 162.07000000 167.05000000 175.39249376 6.10178627 2013 944352000 1999.12.05 00:00 164.31000000 165.97000000 163.27000000 168.25000000 174.49511340 6.13305781 1918 944956800 1999.12.12 00:00 166.09000000 165.31000000 164.94000000 167.81000000 173.62034070 5.88753151 1359 945561600 1999.12.19 00:00 165.64000000 166.26000000 162.74000000 166.73000000 172.91935587 5.50510095 1715 946166400 1999.12.26 00:00 166.11000000 165.63000000 164.64000000 166.59000000 172.22513150 4.82410573 1164 946771200 2000.01.02 00:00 164.87000000 172.76000000 164.24000000 173.99000000 172.27607136 4.53298927 2036 947376000 2000.01.09 00:00 172.22000000 172.76000000 170.60000000 175.29000000 172.32215980 4.42016848 1656 947980800 2000.01.16 00:00 172.97000000 172.80000000 170.75000000 174.78000000 172.36766839 4.34433182 1296 948585600 2000.01.23 00:00 172.98000000 173.61000000 169.79000000 175.14000000 172.48598569 4.32031950 1859 949190400 2000.01.30 00:00 173.71000000 170.68000000 170.18000000 175.86000000 172.31398705 4.25590381 1876 949795200 2000.02.06 00:00 170.50000000 173.49000000 170.50000000 176.91000000 172.42598828 4.29743382 2030 950400000 2000.02.13 00:00 173.41000000 177.78000000 171.81000000 178.73000000 172.93589416 4.63772717 1585 951004800 2000.02.20 00:00 177.21000000 176.12000000 175.28000000 179.74000000 173.23914234 4.72366938 1727 951609600 2000.02.27 00:00 175.51000000 170.04000000 168.90000000 176.54000000 172.93446211 4.58846312 2521 952214400 2000.03.05 00:00 170.28000000 167.75000000 166.59000000 170.46000000 172.44070382 4.44315657 1784 952819200 2000.03.12 00:00 167.63000000 168.09000000 164.29000000 168.23000000 172.02635107 4.34028325 1954 953424000 2000.03.19 00:00 168.36000000 170.41000000 166.56000000 171.14000000 171.87241287 4.28639287 1580 954028800 2000.03.26 00:00 169.94000000 163.58000000 162.66000000 171.54000000 171.08265927 4.34131104 2550 954633600 2000.04.02 00:00 164.53000000 166.55000000 163.57000000 168.96000000 170.65097743 4.30500438 1896 955238400 2000.04.09 00:00 166.46000000 166.48000000 166.16000000 170.03000000 170.25374149 4.04808217 1542 955843200 2000.04.16 00:00 165.59000000 166.91000000 164.01000000 167.48000000 169.93528992 3.88050911 1425 956448000 2000.04.23 00:00 166.75000000 167.80000000 165.92000000 169.31000000 169.73192897 3.80293021 1641 957052800 2000.04.30 00:00 167.49000000 165.91000000 164.54000000 170.90000000 169.36793574 3.79150798 2104 957657600 2000.05.07 00:00 166.15000000 164.11000000 161.69000000 168.12000000 168.86717995 3.97757848 2215 958262400 2000.05.14 00:00 165.39000000 159.25000000 158.12000000 166.08000000 167.95125805 4.65124114 1787 958867200 2000.05.21 00:00 159.17000000 159.70000000 156.48000000 160.25000000 167.16542395 5.06578437 1559 959472000 2000.05.28 00:00 159.45000000 163.20000000 158.75000000 163.48000000 166.78776453 5.08107441 1532 960076800 2000.06.04 00:00 163.13000000 161.73000000 159.32000000 163.81000000 166.30607267 5.13428284 1725 960681600 2000.06.11 00:00 161.14000000 161.23000000 159.13000000 162.03000000 165.82263718 5.09172118 1270 961286400 2000.06.18 00:00 161.14000000 157.13000000 156.15000000 161.54000000 164.99476697 5.48671966 1743 961891200 2000.06.25 00:00 156.97000000 161.03000000 156.30000000 161.45000000 164.61717011 5.29027286 1611 962496000 2000.07.02 00:00 160.72000000 163.34000000 159.29000000 163.74000000 164.49553487 4.41790061 1524 963100800 2000.07.09 00:00 163.34000000 161.87000000 160.64000000 164.55000000 164.24548393 3.61574289 1726 963705600 2000.07.16 00:00 162.00000000 165.46000000 160.76000000 165.73000000 164.36115212 3.39425980 1610 964310400 2000.07.23 00:00 165.10000000 164.85000000 163.89000000 166.38000000 164.40770906 3.31676165 1302 964915200 2000.07.30 00:00 164.66000000 163.42000000 160.25000000 165.12000000 164.31364153 3.20110145 1913 965520000 2000.08.06 00:00 163.27000000 162.94000000 161.04000000 165.23000000 164.18281853 2.87078830 1585 966124800 2000.08.13 00:00 162.97000000 161.52000000 160.86000000 166.01000000 163.92921677 2.85561128 1633 966729600 2000.08.20 00:00 161.32000000 157.06000000 156.87000000 162.19000000 163.27500565 3.00857956 1410 967334400 2000.08.27 00:00 156.97000000 155.04000000 152.84000000 157.25000000 162.49071939 3.28913115 1488 967939200 2000.09.03 00:00 154.87000000 150.12000000 149.79000000 155.38000000 161.31255564 4.01990189 1870 968544000 2000.09.10 00:00 149.98000000 149.70000000 148.19000000 152.29000000 160.20659796 4.47994943 2033 969148800 2000.09.17 00:00 149.81000000 156.97000000 149.08000000 158.15000000 159.89835054 4.35026013 1881 969753600 2000.09.24 00:00 157.21000000 159.60000000 155.58000000 159.98000000 159.86993620 4.24678063 1672 970358400 2000.10.01 00:00 159.61000000 157.66000000 156.77000000 160.29000000 159.65946609 4.26893840 1411 970963200 2000.10.08 00:00 157.53000000 156.71000000 155.94000000 159.73000000 159.37856455 4.32022335 1689 971568000 2000.10.15 00:00 156.27000000 158.13000000 154.51000000 158.31000000 159.25965364 4.24284525 1585 972172800 2000.10.22 00:00 158.26000000 158.08000000 153.36000000 158.98000000 159.14730568 4.21204940 1880 972777600 2000.10.29 00:00 157.96000000 155.48000000 154.69000000 159.55000000 158.79803847 4.25207719 1850 973382400 2000.11.05 00:00 155.34000000 154.20000000 151.42000000 156.31000000 158.36013004 4.36670725 1592 973987200 2000.11.12 00:00 153.95000000 154.98000000 153.79000000 155.68000000 158.03821290 4.40275816 1053 974592000 2000.11.19 00:00 154.74000000 156.31000000 153.99000000 157.45000000 157.87362119 4.25961564 1471 975196800 2000.11.26 00:00 155.70000000 160.51000000 155.38000000 160.91000000 158.12470489 4.21004918 1666 975801600 2000.12.03 00:00 160.42000000 161.13000000 158.33000000 161.97000000 158.41092347 3.97480557 1715 976406400 2000.12.10 00:00 161.59000000 166.02000000 159.76000000 166.54000000 159.13559743 4.24993242 1560 977011200 2000.12.17 00:00 165.73000000 166.28000000 163.57000000 167.44000000 159.81601672 4.67019543 2076 977616000 2000.12.24 00:00 166.12000000 170.98000000 166.07000000 171.99000000 160.87925322 5.64426196 1456 978220800 2000.12.31 00:00 171.15000000 175.40000000 168.96000000 175.84000000 162.26218149 7.03137394 1691 978825600 2001.01.07 00:00 175.18000000 175.35000000 172.00000000 177.77000000 163.50864039 8.00081239 2489 979430400 2001.01.14 00:00 175.02000000 171.37000000 171.10000000 176.71000000 164.25734131 8.25893442 2532 980035200 2001.01.21 00:00 171.31000000 171.45000000 169.00000000 173.42000000 164.94235642 8.03854065 2178 980640000 2001.01.28 00:00 171.60000000 170.07000000 168.90000000 172.09000000 165.43070343 7.52422771 1524 981244800 2001.02.04 00:00 169.87000000 169.97000000 167.00000000 171.08000000 165.86301739 7.47898106 2262 981849600 2001.02.11 00:00 169.93000000 167.57000000 166.41000000 171.59000000 166.02558716 7.40202346 1788 982454400 2001.02.18 00:00 167.89000000 168.55000000 165.40000000 169.66000000 166.26600743 7.24126366 1880 983059200 2001.02.25 00:00 168.35000000 174.81000000 167.04000000 176.02000000 167.07972101 7.32817745 1957 983664000 2001.03.04 00:00 175.07000000 175.81000000 173.27000000 176.67000000 167.91117615 7.45894136 1873 984268800 2001.03.11 00:00 175.42000000 176.40000000 172.20000000 177.26000000 168.71963557 7.50464407 2040 984873600 2001.03.18 00:00 175.94000000 175.08000000 173.95000000 177.50000000 169.32538456 7.11906441 1733 985478400 2001.03.25 00:00 175.55000000 179.36000000 173.24000000 179.49000000 170.28106222 6.71602072 2328 986083200 2001.04.01 00:00 178.72000000 178.30000000 176.80000000 181.00000000 171.04477058 6.06694581 2054 986688000 2001.04.08 00:00 178.66000000 178.76000000 176.01000000 181.55000000 171.77955433 5.34475321 2074 987292800 2001.04.15 00:00 178.18000000 176.42000000 173.52000000 179.46000000 172.22150154 4.78456994 1885 987897600 2001.04.22 00:00 175.77000000 178.51000000 174.02000000 179.37000000 172.82040616 4.21397693 1704 988502400 2001.04.29 00:00 177.95000000 174.68000000 173.14000000 178.29000000 172.99751033 3.91384729 1609 989107200 2001.05.06 00:00 174.39000000 173.71000000 172.59000000 175.28000000 173.06536649 3.59702465 1420 989712000 2001.05.13 00:00 173.88000000 177.89000000 173.43000000 178.18000000 173.52485540 3.57806501 1370 990316800 2001.05.20 00:00 177.92000000 171.67000000 167.81000000 178.27000000 173.34820250 3.61926304 2402 990921600 2001.05.27 00:00 171.30000000 169.12000000 167.62000000 172.71000000 172.94551655 3.80257165 1937 991526400 2001.06.03 00:00 169.01000000 166.72000000 165.37000000 170.63000000 172.35261021 4.19164674 1961 992131200 2001.06.10 00:00 167.06000000 172.52000000 166.54000000 173.27000000 172.36855210 4.18148317 1734 992736000 2001.06.17 00:00 172.59000000 176.01000000 171.10000000 176.68000000 172.71535666 4.09973440 1854 993340800 2001.06.24 00:00 175.48000000 176.56000000 173.98000000 177.24000000 173.08151317 4.00673738 1644 993945600 2001.07.01 00:00 176.64000000 177.79000000 174.12000000 178.09000000 173.52994048 3.76612826 1517 994550400 2001.07.08 00:00 177.37000000 175.53000000 173.47000000 177.79000000 173.72042234 3.53728220 1512 995155200 2001.07.15 00:00 175.00000000 175.70000000 174.35000000 177.35000000 173.90895355 3.47544339 1471 995760000 2001.07.22 00:00 175.19000000 175.90000000 175.16000000 177.25000000 174.09857702 3.40480276 1179 996364800 2001.07.29 00:00 175.29000000 176.99000000 175.26000000 179.06000000 174.37395064 3.33562969 1156 996969600 2001.08.05 00:00 176.69000000 173.68000000 172.83000000 177.41000000 174.30786010 3.35427534 43576 997574400 2001.08.12 00:00 174.04000000 173.69000000 171.15000000 175.01000000 174.24901628 3.17487737 49274 998179200 2001.08.19 00:00 173.87000000 173.19000000 172.74000000 175.06000000 174.14815759 3.07034716 44163 998784000 2001.08.26 00:00 173.39000000 172.73000000 171.87000000 175.11000000 174.01309496 2.92643946 44927 999388800 2001.09.02 00:00 172.97000000 175.39000000 171.47000000 176.96000000 174.14422877 2.87839667 51582 999993600 2001.09.09 00:00 175.54000000 172.74000000 171.58000000 178.06000000 174.01049270 2.72756782 48379 1000598400 2001.09.16 00:00 173.28000000 169.93000000 169.09000000 174.65000000 173.62187435 2.87991234 38979 1001203200 2001.09.23 00:00 170.15000000 176.24000000 169.13000000 177.04000000 173.87121965 2.91720596 36578 1001808000 2001.09.30 00:00 175.82000000 178.86000000 175.61000000 179.07000000 174.34634159 3.00078551 37779 1002412800 2001.10.07 00:00 178.44000000 175.83000000 173.90000000 178.52000000 174.48764239 2.96683875 30675 1003017600 2001.10.14 00:00 175.50000000 173.73000000 173.52000000 176.35000000 174.41548597 2.71942930 39525 1003622400 2001.10.21 00:00 173.79000000 176.26000000 173.64000000 176.84000000 174.59115397 2.10777236 38866 1004227200 2001.10.28 00:00 176.21000000 177.92000000 175.83000000 178.75000000 174.90818693 2.11553807 34278 1004832000 2001.11.04 00:00 178.19000000 175.50000000 174.07000000 178.26000000 174.96455008 2.09802142 34463 1005436800 2001.11.11 00:00 175.32000000 175.47000000 174.70000000 176.32000000 175.01268817 2.06671738 47493 1006041600 2001.11.18 00:00 175.43000000 175.14000000 173.44000000 175.93000000 175.02481310 1.97139634 76745 1006646400 2001.11.25 00:00 175.51000000 175.90000000 174.24000000 177.15000000 175.10816423 1.97899963 99625 1007251200 2001.12.02 00:00 175.62000000 180.05000000 175.24000000 180.16000000 175.57881526 2.28066351 82050 1007856000 2001.12.09 00:00 179.97000000 185.10000000 179.72000000 185.91000000 176.48559476 3.20944838 85839 1008460800 2001.12.16 00:00 185.08000000 186.63000000 184.54000000 188.42000000 177.45172859 4.11345085 89787 1009065600 2001.12.23 00:00 186.70000000 190.17000000 185.83000000 191.55000000 178.66299254 5.17701251 53739 1009670400 2001.12.30 00:00 190.39000000 189.40000000 187.86000000 192.13000000 179.68556467 5.84134265 53275 1010275200 2002.01.06 00:00 189.44000000 191.47000000 187.85000000 192.17000000 180.80789185 6.50965091 90078 1010880000 2002.01.13 00:00 191.46000000 190.57000000 188.36000000 191.62000000 181.73761643 6.85276481 84706 1011484800 2002.01.20 00:00 190.66000000 189.34000000 188.71000000 192.43000000 182.46165296 7.10094974 42677 1012089600 2002.01.27 00:00 189.97000000 188.52000000 186.82000000 190.87000000 183.03863840 7.03104743 39498 1012694400 2002.02.03 00:00 188.36000000 190.63000000 187.62000000 191.49000000 183.76162522 6.74925364 80705 1013299200 2002.02.10 00:00 190.70000000 189.79000000 188.30000000 191.29000000 184.33575615 6.77926956 82058 1013904000 2002.02.17 00:00 190.01000000 192.01000000 189.23000000 192.41000000 185.06663651 7.01437975 58402 1014508800 2002.02.24 00:00 191.99000000 189.27000000 188.64000000 192.20000000 185.46695685 6.83509479 83958 1015113600 2002.03.03 00:00 189.53000000 183.02000000 180.04000000 189.65000000 185.23391334 6.30746015 75660 1015718400 2002.03.10 00:00 182.94000000 183.83000000 181.46000000 184.30000000 185.10020731 5.98395873 83117 1016323200 2002.03.17 00:00 184.06000000 189.50000000 183.84000000 189.80000000 185.51923518 5.82954074 82160 1016928000 2002.03.24 00:00 189.21000000 189.29000000 188.08000000 190.46000000 185.87835564 5.41070568 99646 1017532800 2002.03.31 00:00 189.27000000 188.74000000 188.42000000 192.66000000 186.15089320 4.87604481 95876 1018137600 2002.04.07 00:00 188.49000000 189.58000000 187.12000000 190.17000000 186.47747480 4.17557929 96150 1018742400 2002.04.14 00:00 189.69000000 188.71000000 187.24000000 190.19000000 186.69009625 3.37176419 94939 1019347200 2002.04.21 00:00 188.99000000 186.48000000 185.82000000 189.20000000 186.67008708 3.04029414 107386 1019952000 2002.04.28 00:00 186.43000000 186.50000000 185.93000000 187.80000000 186.65388831 3.03095891 113667 1020556800 2002.05.05 00:00 186.51000000 186.83000000 186.15000000 188.50000000 186.67066085 3.02001085 99694 1021161600 2002.05.12 00:00 186.85000000 183.61000000 183.18000000 187.15000000 186.37916934 3.16910018 119822 1021766400 2002.05.19 00:00 183.85000000 181.89000000 180.05000000 184.25000000 185.95162940 3.48501514 129853 1022371200 2002.05.26 00:00 181.78000000 180.73000000 179.97000000 182.60000000 185.45433137 3.70345819 105661 1022976000 2002.06.02 00:00 181.03000000 181.70000000 180.21000000 182.30000000 185.09677600 3.78734035 119387 1023580800 2002.06.09 00:00 181.61000000 183.39000000 181.37000000 185.30000000 184.93422590 3.75996140 120591 1024185600 2002.06.16 00:00 183.45000000 181.43000000 181.07000000 185.89000000 184.60049010 3.89389693 119034 1024790400 2002.06.23 00:00 182.14000000 183.32000000 181.28000000 184.10000000 184.47853866 3.71190639 135132 1025395200 2002.06.30 00:00 183.46000000 183.27000000 181.84000000 184.43000000 184.36343974 3.56717856 118323 1026000000 2002.07.07 00:00 182.96000000 181.61000000 180.51000000 183.37000000 184.10120739 3.26401014 130545 1026604800 2002.07.14 00:00 181.58000000 182.83000000 180.44000000 183.96000000 183.98014002 3.09608571 122948 1027209600 2002.07.21 00:00 182.62000000 185.89000000 182.38000000 186.83000000 184.16203144 3.06593102 125143 1027814400 2002.07.28 00:00 186.07000000 186.69000000 185.34000000 189.36000000 184.40279035 3.05295088 112140 1028419200 2002.08.04 00:00 186.49000000 183.01000000 182.69000000 187.41000000 184.27014365 2.86962801 119643 1029024000 2002.08.11 00:00 183.02000000 181.20000000 179.11000000 183.70000000 183.97774902 2.75504775 100256 1029628800 2002.08.18 00:00 181.10000000 182.10000000 180.27000000 182.75000000 183.79891578 2.58579646 96687 1030233600 2002.08.25 00:00 181.77000000 183.52000000 180.26000000 184.09000000 183.77235237 2.23975955 61303 1030838400 2002.09.01 00:00 183.62000000 184.89000000 182.32000000 185.97000000 183.87879500 1.97984795 96898 1031443200 2002.09.08 00:00 184.83000000 188.81000000 184.15000000 190.03000000 184.34843357 2.28526889 111783 1032048000 2002.09.15 00:00 189.12000000 191.64000000 186.68000000 192.37000000 185.04286847 2.95455497 141463 1032652800 2002.09.22 00:00 192.10000000 191.27000000 189.81000000 193.36000000 185.63592862 3.45415582 133011 1033257600 2002.09.29 00:00 191.42000000 192.88000000 189.62000000 193.44000000 186.32584018 4.03117209 67322 1033862400 2002.10.06 00:00 192.84000000 193.73000000 192.16000000 195.06000000 187.03099826 4.48318844 60696 1034467200 2002.10.13 00:00 193.92000000 194.09000000 192.42000000 194.36000000 187.70328414 4.75679287 54133 1035072000 2002.10.20 00:00 193.97000000 192.77000000 191.68000000 194.19000000 188.18582850 4.85622439 58945 1035676800 2002.10.27 00:00 192.45000000 191.26000000 190.20000000 193.41000000 188.47860674 4.87816511 60623 1036281600 2002.11.03 00:00 191.11000000 190.66000000 189.40000000 192.02000000 188.68635848 4.70050911 56677 1036886400 2002.11.10 00:00 190.74000000 190.33000000 189.23000000 191.20000000 188.84289577 4.59864595 57794 1037491200 2002.11.17 00:00 190.28000000 194.19000000 190.22000000 194.52000000 189.35214379 4.68726630 60667 1038096000 2002.11.24 00:00 194.19000000 190.76000000 187.63000000 194.42000000 189.48622533 4.39149537 52184 1038700800 2002.12.01 00:00 190.95000000 194.77000000 190.81000000 197.31000000 189.98944197 4.35706602 66889 1039305600 2002.12.08 00:00 194.33000000 191.52000000 191.16000000 195.45000000 190.13520940 4.29226154 62827 1039910400 2002.12.15 00:00 191.64000000 192.80000000 191.20000000 194.53000000 190.38899898 4.29122009 60589 1040515200 2002.12.22 00:00 192.87000000 192.20000000 190.90000000 193.05000000 190.56147527 3.99087012 29675 1041120000 2002.12.29 00:00 192.21000000 192.78000000 189.67000000 192.97000000 190.77276334 3.42266399 37972 1041724800 2003.01.05 00:00 192.78000000 191.65000000 191.07000000 193.46000000 190.85630969 2.81190380 64938 1042329600 2003.01.12 00:00 191.70000000 190.00000000 188.70000000 192.08000000 190.77475638 2.32131458 60577 1042934400 2003.01.19 00:00 190.23000000 192.44000000 189.60000000 192.99000000 190.93335101 1.85025154 57791 1043539200 2003.01.26 00:00 192.46000000 197.51000000 192.28000000 197.75000000 191.55969854 1.95892043 63862 1044144000 2003.02.02 00:00 197.49000000 196.29000000 195.11000000 198.62000000 192.01020344 2.03368418 66637 1044748800 2003.02.09 00:00 196.18000000 194.36000000 193.37000000 197.62000000 192.23399359 2.01469176 61824 1045353600 2003.02.16 00:00 194.17000000 187.27000000 187.22000000 194.41000000 191.76123229 2.41048494 58303 1045958400 2003.02.23 00:00 187.31000000 185.85000000 184.00000000 187.74000000 191.19825779 2.85422325 58382 1046563200 2003.03.02 00:00 185.78000000 187.65000000 184.66000000 188.70000000 190.86032848 2.98574911 59458 1047168000 2003.03.09 00:00 187.68000000 187.16000000 185.77000000 190.63000000 190.50791624 3.16908935 64312 1047772800 2003.03.16 00:00 187.56000000 190.19000000 184.79000000 190.67000000 190.47763850 3.17522326 70162 1048377600 2003.03.23 00:00 189.38000000 188.64000000 187.35000000 190.43000000 190.30262531 3.25714702 59766 1048982400 2003.03.30 00:00 188.70000000 187.22000000 185.76000000 189.37000000 190.00904195 3.42547746 41854 1049587200 2003.04.06 00:00 187.28000000 189.24000000 185.61000000 189.70000000 189.93579986 3.32297577 37354 1050192000 2003.04.13 00:00 189.40000000 188.13000000 187.71000000 190.28000000 189.76381892 3.39511391 34364 1050796800 2003.04.20 00:00 188.10000000 191.38000000 187.76000000 192.50000000 189.91774093 3.18362883 79484 1051401600 2003.04.27 00:00 191.53000000 190.95000000 189.28000000 192.10000000 190.01605132 3.14946286 87228 1052006400 2003.05.04 00:00 190.88000000 188.25000000 185.04000000 191.06000000 189.84785595 3.14078044 85213 1052611200 2003.05.11 00:00 188.58000000 188.32000000 186.84000000 189.20000000 189.70234586 3.13797218 88486 1053216000 2003.05.18 00:00 188.14000000 191.22000000 187.55000000 193.11000000 189.84688435 3.06096609 86082 1053820800 2003.05.25 00:00 190.88000000 195.16000000 190.78000000 196.18000000 190.35289536 3.21770987 82646 1054425600 2003.06.01 00:00 194.53000000 197.35000000 192.76000000 197.88000000 191.01928628 3.56906362 97122 1055030400 2003.06.08 00:00 196.93000000 196.38000000 193.71000000 197.56000000 191.52983045 3.79869257 89991 1055635200 2003.06.15 00:00 196.50000000 197.16000000 195.68000000 199.72000000 192.06603707 3.89624496 94938 1056240000 2003.06.22 00:00 196.84000000 197.29000000 195.21000000 198.89000000 192.56355735 4.12343205 84847 1056844800 2003.06.29 00:00 197.41000000 196.89000000 196.03000000 199.01000000 192.97559951 4.37783868 75855 1057449600 2003.07.06 00:00 196.77000000 192.32000000 190.93000000 197.09000000 192.91316146 4.16636626 80828 1058054400 2003.07.13 00:00 191.96000000 188.51000000 186.26000000 192.04000000 192.49381275 3.84700971 81358 1058659200 2003.07.20 00:00 187.41000000 192.56000000 186.72000000 192.95000000 192.50011630 3.69275268 81363 1059264000 2003.07.27 00:00 192.65000000 193.57000000 192.41000000 195.09000000 192.60200998 3.51748124 79855 1059868800 2003.08.03 00:00 193.29000000 191.13000000 190.55000000 194.53000000 192.46181855 3.47338418 79235 1060473600 2003.08.10 00:00 190.73000000 189.96000000 189.38000000 192.60000000 192.22355012 3.39926142 121753 1061078400 2003.08.17 00:00 190.42000000 185.14000000 184.28000000 190.73000000 191.54892630 3.60928250 120085 1061683200 2003.08.24 00:00 184.97000000 184.48000000 183.34000000 185.61000000 190.87569522 4.00752403 105465 1062288000 2003.08.31 00:00 184.46000000 185.48000000 181.25000000 186.23000000 190.36181949 4.26902074 27436 1062892800 2003.09.07 00:00 185.51000000 187.98000000 183.57000000 188.64000000 190.13497954 4.36193203 24947 1063497600 2003.09.14 00:00 188.30000000 186.61000000 184.08000000 188.96000000 189.79926720 4.52784511 30344 1064102400 2003.09.21 00:00 186.50000000 185.39000000 183.27000000 186.70000000 189.37933699 4.76025429 44380 1064707200 2003.09.28 00:00 185.04000000 184.49000000 183.20000000 186.36000000 188.91368585 5.04797430 72345 1065312000 2003.10.05 00:00 184.43000000 180.78000000 180.08000000 186.29000000 188.13904910 5.61030337 79422 1065916800 2003.10.12 00:00 180.56000000 183.57000000 179.37000000 184.17000000 187.70390157 5.63336071 58928 1066521600 2003.10.19 00:00 182.74000000 185.44000000 182.57000000 186.53000000 187.48829189 5.29666430 57780 1067126400 2003.10.26 00:00 184.78000000 186.16000000 182.89000000 187.02000000 187.36178790 4.95215447 50002 1067731200 2003.11.02 00:00 186.17000000 183.04000000 182.19000000 187.42000000 186.95018906 4.62436840 52076 1068336000 2003.11.09 00:00 183.32000000 182.71000000 180.37000000 183.64000000 186.54636153 4.17040074 42096 1068940800 2003.11.16 00:00 183.17000000 185.27000000 182.78000000 186.17000000 186.42480329 3.49048060 51837 1069545600 2003.11.23 00:00 185.65000000 188.58000000 183.02000000 188.77000000 186.63006012 3.26677907 32185 1070150400 2003.11.30 00:00 189.37000000 186.20000000 185.87000000 189.74000000 186.58910201 3.23873865 40632 1070755200 2003.12.07 00:00 185.92000000 188.21000000 185.54000000 189.29000000 186.74347325 2.99653837 38070 1071360000 2003.12.14 00:00 187.93000000 190.39000000 187.52000000 191.09000000 187.09076151 2.81353137 37303 1071964800 2003.12.21 00:00 190.07000000 190.08000000 188.83000000 190.68000000 187.37545089 2.87231735 16992 1072569600 2003.12.28 00:00 190.15000000 191.72000000 189.16000000 192.06000000 187.78921747 3.17777182 19622 1073174400 2004.01.04 00:00 192.01000000 196.69000000 190.98000000 198.17000000 188.63691105 4.04173526 43151 1073779200 2004.01.11 00:00 196.97000000 191.81000000 191.33000000 197.83000000 188.93910999 4.12766168 56525 1074384000 2004.01.18 00:00 191.99000000 194.69000000 191.02000000 196.57000000 189.48681380 4.46987176 67616 1074988800 2004.01.25 00:00 194.68000000 192.93000000 190.87000000 194.72000000 189.81473630 4.65977356 70764 1075593600 2004.02.01 00:00 192.75000000 194.73000000 191.49000000 196.20000000 190.28285665 4.91846640 65604 1076198400 2004.02.08 00:00 194.86000000 198.86000000 194.74000000 200.15000000 191.09972745 5.45288647 63737 1076803200 2004.02.15 00:00 198.78000000 202.86000000 198.37000000 203.93000000 192.21975340 6.22687923 68275 1077408000 2004.02.22 00:00 202.50000000 203.42000000 200.72000000 205.92000000 193.28644356 6.52108390 72340 1078012800 2004.02.29 00:00 203.72000000 206.88000000 199.96000000 207.41000000 194.58106798 7.20857443 73681 1078617600 2004.03.07 00:00 206.88000000 199.86000000 198.36000000 208.09000000 195.08382341 7.16019150 69494 1079222400 2004.03.14 00:00 199.47000000 195.48000000 194.44000000 200.90000000 195.12155451 6.88741555 72662 1079827200 2004.03.21 00:00 196.03000000 192.24000000 190.19000000 198.21000000 194.84712075 6.31172153 71085 1080432000 2004.03.28 00:00 191.63000000 191.38000000 189.59000000 194.05000000 194.51691877 5.71823990 72869 1081036800 2004.04.04 00:00 190.50000000 195.09000000 190.06000000 195.60000000 194.57149794 5.33223943 66771 1081641600 2004.04.11 00:00 194.84000000 193.57000000 192.49000000 195.37000000 194.47611718 5.17214736 73744 1082246400 2004.04.18 00:00 193.92000000 193.19000000 192.38000000 196.71000000 194.35362983 4.85823254 74126 1082851200 2004.04.25 00:00 193.45000000 196.38000000 192.76000000 196.86000000 194.54661747 4.63377539 73373 1083456000 2004.05.02 00:00 196.38000000 200.60000000 194.01000000 200.80000000 195.12313009 4.57765561 88129 1084060800 2004.05.09 00:00 200.63000000 201.07000000 197.82000000 202.51000000 195.68949865 4.47406755 106255 1084665600 2004.05.16 00:00 201.12000000 200.71000000 199.46000000 203.00000000 196.16764164 4.39868684 110135 1085270400 2004.05.23 00:00 201.12000000 202.24000000 200.28000000 204.06000000 196.74596148 4.48197695 96629 1085875200 2004.05.30 00:00 202.49000000 204.26000000 200.10000000 205.38000000 197.46158420 4.51428420 94212 1086480000 2004.06.06 00:00 204.24000000 200.22000000 198.83000000 204.58000000 197.72429046 4.47262891 99049 1087084800 2004.06.13 00:00 200.22000000 200.11000000 199.33000000 202.11000000 197.95150090 4.33212228 96518 1087689600 2004.06.20 00:00 199.83000000 196.52000000 194.55000000 200.38000000 197.81516748 4.31118694 98107 1088294400 2004.06.27 00:00 196.45000000 198.79000000 195.35000000 199.06000000 197.90800867 4.29132946 124784 1088899200 2004.07.04 00:00 198.47000000 201.49000000 198.39000000 202.23000000 198.24915070 4.17420683 124703 1089504000 2004.07.11 00:00 200.39000000 203.61000000 200.07000000 204.01000000 198.75970778 4.16415429 135458 1090108800 2004.07.18 00:00 204.06000000 201.77000000 200.45000000 204.23000000 199.04640228 3.84293307 130122 1090713600 2004.07.25 00:00 201.82000000 202.48000000 201.01000000 204.22000000 199.37341158 3.96857259 141497 1091318400 2004.08.01 00:00 202.48000000 203.21000000 201.30000000 204.05000000 199.73880096 4.02157849 136058 1091923200 2004.08.08 00:00 203.21000000 203.88000000 201.82000000 204.19000000 200.13320086 3.81318841 117272 1092528000 2004.08.15 00:00 203.88000000 198.59000000 198.34000000 204.82000000 199.98622935 3.28304318 111905 1093132800 2004.08.22 00:00 198.59000000 196.27000000 195.67000000 199.42000000 199.63230275 3.22000633 111075 1093737600 2004.08.29 00:00 196.27000000 196.31000000 194.94000000 197.96000000 199.31589296 3.07722938 72524 1094342400 2004.09.05 00:00 196.31000000 196.88000000 193.62000000 197.44000000 199.08390316 2.89585300 78430 1094947200 2004.09.12 00:00 196.88000000 197.10000000 195.02000000 198.70000000 198.89496000 2.95203791 79502 1095552000 2004.09.19 00:00 197.07000000 199.58000000 195.69000000 200.23000000 198.96020190 2.90163614 78314 1096156800 2004.09.26 00:00 199.67000000 198.58000000 197.61000000 202.53000000 198.92399220 2.87926810 81424 1096761600 2004.10.03 00:00 198.89000000 196.33000000 196.06000000 199.15000000 198.67694532 3.00263883 74144 1097366400 2004.10.10 00:00 196.46000000 196.91000000 195.85000000 197.39000000 198.50866482 2.98180085 70036 1097971200 2004.10.17 00:00 197.08000000 195.90000000 195.20000000 197.60000000 198.26022055 2.82770379 76910 1098576000 2004.10.24 00:00 196.42000000 194.48000000 193.75000000 196.91000000 197.90019954 3.02276367 91811 1099180800 2004.10.31 00:00 194.70000000 195.97000000 194.52000000 196.84000000 197.71637102 3.06904168 98406 1099785600 2004.11.07 00:00 195.94000000 195.92000000 195.17000000 198.08000000 197.54528806 3.14252895 115441 1100390400 2004.11.14 00:00 195.73000000 191.43000000 190.91000000 195.94000000 196.96287967 3.59532294 115515 1100995200 2004.11.21 00:00 191.59000000 194.32000000 190.95000000 195.08000000 196.71117685 3.58109084 267803 1101600000 2004.11.28 00:00 194.27000000 198.33000000 193.89000000 199.23000000 196.86535048 3.20791543 782806 1102204800 2004.12.05 00:00 198.35000000 201.35000000 198.00000000 202.42000000 197.29245996 3.09365208 137803 1102809600 2004.12.12 00:00 201.57000000 202.15000000 200.66000000 203.75000000 197.75508282 3.04392483 235938 1103414400 2004.12.19 00:00 202.36000000 199.24000000 198.50000000 203.47000000 197.89650350 2.82610283 94137 1104019200 2004.12.26 00:00 199.55000000 196.42000000 196.21000000 200.14000000 197.75588412 2.47029526 90980 1104624000 2005.01.02 00:00 196.48000000 195.88000000 195.06000000 197.35000000 197.57722849 2.44821110 131865 1105228800 2005.01.09 00:00 195.85000000 190.71000000 189.99000000 196.38000000 196.92320673 2.74459352 131926 1105833600 2005.01.16 00:00 190.79000000 193.00000000 189.52000000 194.31000000 196.54956799 2.85041361 130070 1106438400 2005.01.23 00:00 193.06000000 195.12000000 192.44000000 195.40000000 196.41341866 2.86516909 126043 1107043200 2005.01.30 00:00 195.40000000 195.08000000 194.66000000 197.08000000 196.28642641 2.87588845 191076 1107648000 2005.02.06 00:00 195.46000000 197.53000000 194.47000000 198.08000000 196.40486199 2.79865636 111832 1108252800 2005.02.13 00:00 197.17000000 200.10000000 196.32000000 200.64000000 196.75677989 2.91037585 119313 1108857600 2005.02.20 00:00 200.10000000 201.80000000 198.17000000 202.05000000 197.23708657 3.18299771 240521 1109462400 2005.02.27 00:00 201.30000000 201.46000000 199.93000000 201.68000000 197.63926880 3.39462237 336245 1110067200 2005.03.06 00:00 201.46000000 200.16000000 199.51000000 202.11000000 197.87933844 3.47040068 469818 1110672000 2005.03.13 00:00 200.08000000 201.06000000 199.50000000 201.61000000 198.18225859 3.51898886 140210 1111276800 2005.03.20 00:00 200.98000000 198.84000000 197.46000000 201.19000000 198.24490063 3.50003371 200761 1111881600 2005.03.27 00:00 199.12000000 202.35000000 198.50000000 203.09000000 198.63586247 3.64834176 237889 1112486400 2005.04.03 00:00 202.31000000 204.15000000 202.09000000 204.56000000 199.16101843 3.56410397 202278 1113091200 2005.04.10 00:00 204.01000000 203.95000000 202.65000000 204.73000000 199.61711191 3.61840930 216235 1113696000 2005.04.17 00:00 203.95000000 202.95000000 202.41000000 205.42000000 199.93452982 3.73540241 230839 1114300800 2005.04.24 00:00 202.50000000 199.95000000 199.71000000 202.73000000 199.93600317 3.72230323 208643 1114905600 2005.05.01 00:00 200.32000000 198.46000000 197.89000000 200.92000000 199.79543144 3.66753710 186864 1115510400 2005.05.08 00:00 198.78000000 198.73000000 197.65000000 199.53000000 199.69396178 3.64934161 198259 1116115200 2005.05.15 00:00 198.52000000 197.54000000 195.55000000 199.11000000 199.48882256 3.57027850 199519 1116720000 2005.05.22 00:00 197.57000000 196.91000000 196.06000000 197.76000000 199.24322042 3.49924984 180734 1117324800 2005.05.29 00:00 196.90000000 195.28000000 195.21000000 197.47000000 198.86577085 3.08464046 209778 1117929600 2005.06.05 00:00 195.30000000 196.84000000 194.10000000 197.00000000 198.67284029 2.87196925 192966 1118534400 2005.06.12 00:00 196.81000000 198.75000000 196.29000000 199.38000000 198.68018884 2.75751331 217657 1119139200 2005.06.19 00:00 198.61000000 198.90000000 197.37000000 199.85000000 198.70112323 2.62914201 210377 1119744000 2005.06.26 00:00 199.11000000 197.55000000 197.03000000 200.47000000 198.59149245 2.67582993 216443 1120348800 2005.07.03 00:00 197.22000000 194.76000000 194.48000000 197.41000000 198.22658841 2.93099388 327358 1120953600 2005.07.10 00:00 194.99000000 196.59000000 194.74000000 197.75000000 198.07072284 2.90384428 197487 1121558400 2005.07.17 00:00 196.69000000 193.47000000 192.61000000 197.03000000 197.63255876 3.13041524 267347 1122163200 2005.07.24 00:00 193.48000000 197.58000000 193.37000000 197.68000000 197.62755317 3.08078829 334911 1122768000 2005.07.31 00:00 197.59000000 199.29000000 196.84000000 199.33000000 197.78588144 2.95705850 341356 1123372800 2005.08.07 00:00 199.34000000 198.46000000 198.10000000 200.35000000 197.85008321 2.93393786 263380 1123977600 2005.08.14 00:00 198.80000000 198.36000000 197.32000000 199.40000000 197.89864671 2.74867127 194438 1124582400 2005.08.21 00:00 198.34000000 198.49000000 196.74000000 198.81000000 197.95496607 2.36529863 119460 1125187200 2005.08.28 00:00 198.59000000 202.15000000 198.21000000 202.45000000 198.35449311 2.18192955 81762 1125792000 2005.09.04 00:00 201.89000000 201.78000000 200.96000000 203.54000000 198.68073186 2.15279762 80172 1126396800 2005.09.11 00:00 200.62000000 201.34000000 199.04000000 202.32000000 198.93399549 2.29899351 83928 1127001600 2005.09.18 00:00 201.34000000 199.87000000 198.75000000 202.36000000 199.02313878 2.33856245 74954 1127606400 2005.09.25 00:00 199.19000000 200.22000000 198.88000000 200.75000000 199.13712556 2.39486256 79016 1128211200 2005.10.02 00:00 199.92000000 200.31000000 199.76000000 202.11000000 199.24882789 2.42199295 77781 1128816000 2005.10.09 00:00 200.15000000 201.76000000 199.17000000 201.87000000 199.48798714 2.50626532 70657 1129420800 2005.10.16 00:00 201.84000000 204.91000000 201.17000000 205.67000000 200.00436932 2.75050627 79896 1130025600 2005.10.23 00:00 204.68000000 205.17000000 203.73000000 206.46000000 200.49633414 3.02512321 79131 1130630400 2005.10.30 00:00 205.34000000 207.25000000 205.12000000 208.20000000 201.13954042 3.52800582 71956 1131235200 2005.11.06 00:00 206.78000000 205.35000000 203.74000000 206.91000000 201.54053657 3.73768416 72318 1131840000 2005.11.13 00:00 205.60000000 204.66000000 203.70000000 207.19000000 201.83762832 3.78345931 149803 1132444800 2005.11.20 00:00 204.64000000 205.05000000 203.45000000 205.74000000 202.14356848 3.58733798 115994 1133049600 2005.11.27 00:00 205.04000000 208.94000000 204.31000000 209.73000000 202.79084767 3.82140274 123579 1133654400 2005.12.04 00:00 209.67000000 211.71000000 208.83000000 211.89000000 203.64029075 3.90222257 98215 1134259200 2005.12.11 00:00 211.33000000 205.06000000 203.93000000 213.11000000 203.77550116 3.69884246 132350 1134864000 2005.12.18 00:00 205.04000000 201.60000000 201.13000000 206.62000000 203.56831057 3.56149114 78209 1135468800 2005.12.25 00:00 202.87000000 202.93000000 201.81000000 203.90000000 203.50751909 3.37290008 70188 1136073600 2006.01.01 00:00 202.66000000 202.59000000 202.07000000 204.83000000 203.42013632 3.17961989 66506 1136678400 2006.01.08 00:00 202.61000000 202.88000000 200.53000000 203.27000000 203.36869476 2.99141570 109860 1137283200 2006.01.15 00:00 202.95000000 204.12000000 201.98000000 204.51000000 203.44024764 2.97240553 108192 1137888000 2006.01.22 00:00 204.03000000 207.30000000 203.35000000 208.25000000 203.80784311 3.00912706 112075 1138492800 2006.01.29 00:00 207.31000000 209.43000000 206.94000000 211.22000000 204.34328662 3.13317878 101290 1139097600 2006.02.05 00:00 209.37000000 205.64000000 204.78000000 209.70000000 204.46678313 2.96512168 103730 1139702400 2006.02.12 00:00 205.43000000 205.85000000 202.90000000 206.40000000 204.59851807 2.79815202 88945 1140307200 2006.02.19 00:00 205.77000000 203.82000000 203.65000000 207.81000000 204.52437349 2.65519448 95764 1140912000 2006.02.26 00:00 203.83000000 204.14000000 201.65000000 204.74000000 204.48776649 2.59658801 101003 1141516800 2006.03.05 00:00 204.34000000 205.41000000 203.65000000 206.12000000 204.57559826 2.57205062 101935 1142121600 2006.03.12 00:00 205.22000000 203.49000000 203.20000000 206.25000000 204.47220795 2.61338867 94989 1142726400 2006.03.19 00:00 203.69000000 204.77000000 202.77000000 205.77000000 204.50056909 2.53097836 88503 1143331200 2006.03.26 00:00 204.88000000 204.47000000 203.11000000 205.90000000 204.49765775 2.52465084 133513 1143936000 2006.04.02 00:00 204.49000000 206.26000000 204.07000000 206.93000000 204.66549987 2.50913081 214767 1144540800 2006.04.09 00:00 205.93000000 207.74000000 205.69000000 208.02000000 204.95830941 2.53222845 161002 1145145600 2006.04.16 00:00 207.80000000 207.92000000 207.53000000 210.88000000 205.24037518 2.43166563 153104 1145750400 2006.04.23 00:00 206.43000000 207.47000000 203.78000000 207.60000000 205.45272040 2.03827490 102749 1146355200 2006.04.30 00:00 207.37000000 209.01000000 206.16000000 211.17000000 205.79150893 2.22920710 102867 1146960000 2006.05.07 00:00 208.41000000 208.52000000 205.38000000 209.05000000 206.05136522 2.14113995 122029 1147564800 2006.05.14 00:00 207.68000000 209.82000000 206.37000000 210.27000000 206.41028282 2.22482103 129683 1148169600 2006.05.21 00:00 209.70000000 209.23000000 208.55000000 212.78000000 206.67882732 2.17125457 133506 1148774400 2006.05.28 00:00 209.14000000 210.22000000 208.68000000 211.51000000 207.01608186 2.16748693 109033 1149379200 2006.06.04 00:00 210.31000000 209.75000000 209.54000000 211.24000000 207.27645501 2.17295871 214325 1149984000 2006.06.11 00:00 209.98000000 212.91000000 209.73000000 213.29000000 207.81298311 2.56478760 216554 1150588800 2006.06.18 00:00 213.13000000 211.95000000 210.87000000 213.78000000 208.20698472 2.78719338 199239 1151193600 2006.06.25 00:00 212.00000000 211.61000000 209.81000000 212.42000000 208.53108141 2.90516736 198294 1151798400 2006.07.02 00:00 211.28000000 210.96000000 210.70000000 212.55000000 208.76240699 2.94737968 88867 1152403200 2006.07.09 00:00 210.95000000 213.57000000 209.52000000 213.78000000 209.22027299 3.01777641 90394 1153008000 2006.07.16 00:00 213.56000000 215.95000000 212.52000000 216.61000000 209.86119937 3.27232422 93678 1153612800 2006.07.23 00:00 215.92000000 213.82000000 213.68000000 216.42000000 210.23822800 3.30706537 86344 1154217600 2006.07.30 00:00 213.62000000 218.34000000 212.96000000 218.66000000 211.00982534 3.54593671 93232 1154822400 2006.08.06 00:00 217.88000000 219.85000000 217.73000000 220.40000000 211.85174673 3.91315059 103374 1155427200 2006.08.13 00:00 219.94000000 217.87000000 217.42000000 220.64000000 212.42491371 3.86939004 84516 1156032000 2006.08.20 00:00 217.79000000 221.35000000 217.69000000 221.71000000 213.27492193 4.22273576 95606 1156636800 2006.08.27 00:00 221.34000000 223.20000000 220.89000000 223.89000000 214.22016746 4.72488021 172542 1157241600 2006.09.03 00:00 223.09000000 218.02000000 217.33000000 223.17000000 214.58205627 4.64653231 185753 1157846400 2006.09.10 00:00 217.99000000 221.03000000 217.57000000 222.18000000 215.19614615 4.66940420 193009 1158451200 2006.09.17 00:00 220.30000000 221.48000000 220.17000000 222.31000000 215.79460842 4.74237293 229022 1159056000 2006.09.24 00:00 221.33000000 221.10000000 219.91000000 222.30000000 216.29988381 4.65853117 164701 1159660800 2006.10.01 00:00 221.66000000 222.61000000 220.43000000 223.00000000 216.90084726 4.69310957 79956 1160265600 2006.10.08 00:00 222.38000000 222.16000000 221.48000000 223.21000000 217.40171895 4.55306050 143960 1160870400 2006.10.15 00:00 222.16000000 223.50000000 221.20000000 223.83000000 217.98250762 4.49157994 182616 1161475200 2006.10.22 00:00 223.62000000 223.04000000 222.52000000 224.44000000 218.46417356 4.25106623 151034 1162080000 2006.10.29 00:00 222.69000000 224.33000000 222.38000000 224.60000000 219.02282370 4.26625290 172313 1162684800 2006.11.05 00:00 224.61000000 224.71000000 223.92000000 225.38000000 219.56445954 4.14422176 176640 1163289600 2006.11.12 00:00 224.62000000 223.12000000 222.46000000 224.87000000 219.90308244 3.80294030 134178 1163894400 2006.11.19 00:00 223.38000000 223.67000000 222.32000000 224.35000000 220.26183649 3.28264106 121107 1164499200 2006.11.26 00:00 224.82000000 228.59000000 223.73000000 229.13000000 221.05499492 3.29375900 120378 1165104000 2006.12.03 00:00 228.16000000 227.26000000 225.68000000 229.06000000 221.64594778 3.28014680 138415 1165708800 2006.12.10 00:00 227.27000000 230.43000000 226.93000000 231.88000000 222.48252419 3.21752494 158182 1166313600 2006.12.17 00:00 230.40000000 232.75000000 229.38000000 233.21000000 223.46037903 3.70472160 127960 1166918400 2006.12.24 00:00 232.86000000 233.10000000 231.53000000 233.88000000 224.37843817 4.15530552 61050 1167523200 2006.12.31 00:00 233.17000000 229.00000000 228.65000000 234.80000000 224.81858691 4.01339899 65227 1168128000 2007.01.07 00:00 228.99000000 235.70000000 228.04000000 235.91000000 225.85491197 4.60565652 88285 1168732800 2007.01.14 00:00 235.88000000 239.21000000 234.94000000 240.00000000 227.12682511 5.51493037 83105 1169337600 2007.01.21 00:00 239.28000000 238.16000000 236.30000000 241.46000000 228.17760367 5.76236250 92707 1169942400 2007.01.28 00:00 238.03000000 238.06000000 236.32000000 240.03000000 229.11878428 6.04708847 108459 1170547200 2007.02.04 00:00 238.04000000 237.27000000 235.33000000 238.85000000 229.89509054 6.15889903 90924 1171152000 2007.02.11 00:00 237.25000000 232.71000000 232.12000000 238.54000000 230.16317715 5.89583505 90377 1171756800 2007.02.18 00:00 233.30000000 237.60000000 232.09000000 238.14000000 230.87144599 5.92426715 84701 1172361600 2007.02.25 00:00 237.67000000 227.06000000 226.54000000 237.83000000 230.50845114 5.64485902 107662 1172966400 2007.03.04 00:00 226.88000000 228.39000000 221.07000000 228.72000000 230.30669389 5.45473488 100852 1173571200 2007.03.11 00:00 229.05000000 226.71000000 222.59000000 229.65000000 229.96415161 5.31777000 111302 1174176000 2007.03.18 00:00 225.99000000 231.62000000 225.36000000 232.29000000 230.12185146 5.14256812 91078 1174780800 2007.03.25 00:00 231.54000000 231.84000000 228.74000000 232.97000000 230.28548465 4.96670298 92881 1175385600 2007.04.01 00:00 231.37000000 234.30000000 231.22000000 235.08000000 230.66781945 4.64873617 67235 1175990400 2007.04.08 00:00 234.41000000 236.74000000 233.63000000 236.96000000 231.24612236 4.34111387 73411 1176595200 2007.04.15 00:00 236.72000000 237.84000000 235.20000000 239.42000000 231.87411070 4.30080551 90029 1177200000 2007.04.22 00:00 237.83000000 238.78000000 235.95000000 239.39000000 232.53181445 4.19913195 79676 1177804800 2007.04.29 00:00 238.18000000 239.39000000 237.78000000 239.75000000 233.18497498 4.22674122 69411 1178409600 2007.05.06 00:00 239.44000000 238.03000000 236.40000000 239.76000000 233.64640593 4.23783560 75045 1179014400 2007.05.13 00:00 238.39000000 239.13000000 237.72000000 239.87000000 234.16865298 4.29362393 70836 1179619200 2007.05.20 00:00 239.14000000 241.49000000 238.97000000 241.84000000 234.86592413 4.29034258 66863 1180224000 2007.05.27 00:00 241.47000000 241.89000000 239.73000000 242.00000000 235.53488374 4.47461833 64151 1180828800 2007.06.03 00:00 241.89000000 239.55000000 237.65000000 242.98000000 235.91727576 4.48051294 81664 1181433600 2007.06.10 00:00 239.54000000 243.82000000 238.93000000 244.35000000 236.66991616 4.81881897 67659 1182038400 2007.06.17 00:00 243.93000000 247.41000000 243.87000000 247.92000000 237.69278129 5.48863695 61895 1182643200 2007.06.24 00:00 247.37000000 247.20000000 243.97000000 247.81000000 238.59823069 6.04765547 86836 1183248000 2007.07.01 00:00 247.28000000 248.14000000 246.02000000 248.15000000 239.50697063 6.44863594 70868 1183852800 2007.07.08 00:00 248.17000000 248.12000000 245.00000000 248.95000000 240.32725914 6.90263370 97056 1184457600 2007.07.15 00:00 247.92000000 249.08000000 247.60000000 251.09000000 241.16085351 6.69284130 80753 1185062400 2007.07.22 00:00 249.95000000 240.61000000 240.09000000 250.35000000 241.10839127 6.04519463 122722 1185667200 2007.07.29 00:00 239.64000000 240.96000000 237.61000000 243.12000000 241.09425877 5.11577890 137314 1186272000 2007.08.05 00:00 239.73000000 239.72000000 236.28000000 244.06000000 240.96337698 4.67149622 136075 1186876800 2007.08.12 00:00 238.89000000 226.30000000 219.28000000 239.69000000 239.56686489 5.50044234 184656 1187481600 2007.08.19 00:00 226.01000000 234.27000000 224.89000000 234.88000000 239.06240156 5.64747201 140250 1188086400 2007.08.26 00:00 234.42000000 233.44000000 227.40000000 235.51000000 238.52693475 5.94205068 124370 1188691200 2007.09.02 00:00 233.43000000 230.03000000 229.13000000 234.79000000 237.71770287 6.52141249 102752 1189296000 2007.09.09 00:00 229.26000000 231.31000000 228.26000000 234.77000000 237.10744545 6.90482503 123255 1189900800 2007.09.16 00:00 231.01000000 233.08000000 228.20000000 234.24000000 236.72387922 7.09555973 114600 1190505600 2007.09.23 00:00 233.23000000 234.98000000 229.73000000 235.04000000 236.55779548 7.16744370 105071 1191110400 2007.09.30 00:00 234.76000000 238.70000000 234.71000000 238.85000000 236.76181496 7.07883742 101543 1191715200 2007.10.07 00:00 238.88000000 239.15000000 236.98000000 240.35000000 236.98926115 6.93789767 96749 1192320000 2007.10.14 00:00 239.27000000 235.04000000 234.83000000 240.67000000 236.80361724 6.92253300 128818 1192924800 2007.10.21 00:00 234.43000000 234.47000000 230.29000000 235.82000000 236.58136797 6.98209326 134439 1193529600 2007.10.28 00:00 234.57000000 239.86000000 234.19000000 241.34000000 236.89361864 6.74597134 127771 1194134400 2007.11.04 00:00 239.75000000 231.42000000 231.14000000 239.77000000 236.37232163 6.53352305 159370 1194739200 2007.11.11 00:00 229.97000000 227.62000000 223.92000000 232.40000000 235.53876719 6.48752304 163981 1195344000 2007.11.18 00:00 227.70000000 223.21000000 221.27000000 228.33000000 234.36459889 6.57242882 138267 1195948800 2007.11.25 00:00 223.35000000 228.41000000 221.89000000 229.29000000 233.79749423 6.00653397 142719 1196553600 2007.12.02 00:00 228.10000000 226.90000000 223.68000000 228.46000000 233.14059002 5.17551797 119553 1197158400 2007.12.09 00:00 226.18000000 228.75000000 224.79000000 230.32000000 232.72243859 4.99179334 120588 1197763200 2007.12.16 00:00 228.60000000 226.30000000 223.54000000 229.11000000 232.11077777 4.82275041 121674 1198368000 2007.12.23 00:00 226.32000000 224.42000000 224.31000000 228.36000000 231.37832274 4.77406251 60677 1198972800 2007.12.30 00:00 224.54000000 213.80000000 213.46000000 224.88000000 229.70419677 6.13822265 93126 1199577600 2008.01.06 00:00 214.15000000 213.18000000 211.96000000 217.29000000 228.13046374 7.26376939 145808 1200182400 2008.01.13 00:00 212.65000000 208.38000000 206.96000000 213.44000000 226.24946720 8.69476568 163648 1200787200 2008.01.20 00:00 208.88000000 211.67000000 204.59000000 214.01000000 224.86094651 9.53957005 177469 1201392000 2008.01.27 00:00 211.79000000 209.55000000 208.82000000 213.69000000 223.40276113 10.36289873 155257 1201996800 2008.02.03 00:00 209.36000000 208.83000000 205.88000000 212.09000000 222.01487912 10.96946866 134630 1202601600 2008.02.10 00:00 208.81000000 211.37000000 206.80000000 213.85000000 221.00108111 11.07914384 125705 1203206400 2008.02.17 00:00 211.06000000 210.90000000 208.72000000 211.95000000 220.03907338 10.78455211 132222 1203811200 2008.02.24 00:00 211.31000000 206.40000000 205.94000000 213.49000000 218.74011401 10.56373320 134446 1204416000 2008.03.02 00:00 206.06000000 207.15000000 203.47000000 207.96000000 217.63629363 10.40223757 133857 1205020800 2008.03.09 00:00 206.54000000 200.82000000 199.87000000 207.96000000 216.03474185 10.57059328 166741 1205625600 2008.03.16 00:00 199.86000000 197.08000000 192.56000000 201.80000000 214.22952834 10.18624410 175454 1206230400 2008.03.23 00:00 196.98000000 197.75000000 196.75000000 201.73000000 212.66004945 10.23212002 137979 1206835200 2008.03.30 00:00 197.83000000 202.44000000 196.83000000 205.10000000 211.68671141 10.00380314 138174 1207440000 2008.04.06 00:00 202.52000000 198.89000000 198.05000000 204.42000000 210.46797699 10.14983603 107686 1208044800 2008.04.13 00:00 199.30000000 206.84000000 198.06000000 208.99000000 210.12245537 9.36867393 146559 1208649600 2008.04.20 00:00 207.39000000 207.02000000 203.34000000 208.10000000 209.82698343 8.59906871 139906 1209254400 2008.04.27 00:00 207.27000000 207.91000000 203.45000000 209.01000000 209.64441358 7.46895398 118084 1209859200 2008.05.04 00:00 207.54000000 200.99000000 199.76000000 208.29000000 208.82018372 6.51338581 122814 1210464000 2008.05.11 00:00 201.00000000 203.50000000 200.16000000 204.96000000 208.31349955 5.41267317 133074 1211068800 2008.05.18 00:00 203.55000000 204.54000000 202.60000000 206.53000000 207.95411864 5.17668499 126433 1211673600 2008.05.25 00:00 204.45000000 208.78000000 204.25000000 208.93000000 208.03277401 5.08454074 109765 1212278400 2008.06.01 00:00 207.38000000 206.79000000 203.96000000 208.34000000 207.91441458 5.03278969 134190 1212883200 2008.06.08 00:00 206.07000000 210.70000000 205.65000000 210.79000000 208.17970843 5.13902629 140673 1213488000 2008.06.15 00:00 210.63000000 211.99000000 210.31000000 213.28000000 208.54259334 5.39380388 118660 1214092800 2008.06.22 00:00 211.51000000 211.73000000 210.57000000 213.90000000 208.84615588 5.60601233 107147 1214697600 2008.06.29 00:00 211.81000000 211.59000000 209.39000000 212.31000000 209.10747437 5.76219304 118705 1215302400 2008.07.06 00:00 211.61000000 211.35000000 210.22000000 212.42000000 209.32104824 5.89823813 117486 1215907200 2008.07.13 00:00 211.05000000 213.62000000 207.98000000 213.67000000 209.73047222 6.17358106 137446 1216512000 2008.07.20 00:00 213.60000000 214.72000000 211.58000000 215.84000000 210.20566534 6.50892301 122928 1217116800 2008.07.27 00:00 214.66000000 212.60000000 211.99000000 214.86000000 210.43369721 6.30422435 113637 1217721600 2008.08.03 00:00 212.59000000 211.57000000 210.55000000 213.91000000 210.54191652 5.61077950 121109 1218326400 2008.08.10 00:00 210.85000000 205.83000000 202.51000000 211.52000000 210.09316257 4.74150443 144728 1218931200 2008.08.17 00:00 206.05000000 203.67000000 201.76000000 206.21000000 209.48143280 4.43990031 136461 1219536000 2008.08.24 00:00 203.70000000 198.32000000 197.60000000 203.85000000 208.41843920 4.32951441 126852 1220140800 2008.08.31 00:00 196.75000000 189.10000000 186.15000000 196.88000000 206.57858785 6.05050665 139311 1220745600 2008.09.07 00:00 193.40000000 193.50000000 185.88000000 195.64000000 205.33300805 6.84513097 190980 1221350400 2008.09.14 00:00 190.53000000 196.84000000 184.47000000 197.04000000 204.52415014 7.21134660 277724 1221955200 2008.09.21 00:00 195.84000000 195.49000000 193.13000000 197.42000000 203.66375489 7.64299299 202157 1222560000 2008.09.28 00:00 194.78000000 186.60000000 184.65000000 195.44000000 202.03863538 8.93576152 219514 1223164800 2008.10.05 00:00 185.55000000 170.95000000 165.94000000 186.02000000 199.07781296 12.00079150 308384 1223769600 2008.10.12 00:00 172.75000000 175.52000000 168.24000000 181.35000000 196.83421173 13.54695190 253026 1224374400 2008.10.19 00:00 175.87000000 150.46000000 139.01000000 179.18000000 192.41762013 17.97301014 260281 1224979200 2008.10.26 00:00 147.92000000 158.48000000 140.64000000 165.05000000 189.18546584 19.96946651 295227 1225584000 2008.11.02 00:00 158.59000000 154.01000000 150.29000000 163.30000000 185.83542147 21.75814134 236301 1226188800 2008.11.09 00:00 157.01000000 143.65000000 138.87000000 157.52000000 181.81776228 24.03373218 242622 1226793600 2008.11.16 00:00 140.53000000 142.63000000 137.65000000 147.87000000 178.08559445 25.66236691 223947 1227398400 2008.11.23 00:00 142.97000000 147.16000000 141.04000000 148.58000000 175.14029974 26.26907586 197019 1228003200 2008.11.30 00:00 146.68000000 137.01000000 133.25000000 147.11000000 171.50884262 27.07196396 196442 1228608000 2008.12.07 00:00 136.83000000 136.07000000 132.43000000 140.72000000 168.13371475 27.21171014 188787 1229212800 2008.12.14 00:00 136.57000000 132.90000000 132.29000000 139.18000000 164.77812287 27.15615210 202582 1229817600 2008.12.21 00:00 133.25000000 132.86000000 132.04000000 134.66000000 161.73830164 26.55237600 78825 1230422400 2008.12.28 00:00 132.96000000 133.76000000 129.86000000 133.78000000 159.07370149 25.80398021 95614 1231027200 2009.01.04 00:00 133.62000000 136.83000000 132.84000000 141.53000000 156.95525373 24.53828156 180303 1231632000 2009.01.11 00:00 136.44000000 133.55000000 128.81000000 136.51000000 154.72618194 23.46862837 173009 1232236800 2009.01.18 00:00 134.90000000 122.62000000 118.79000000 135.86000000 151.66845033 23.41836495 192346 1232841600 2009.01.25 00:00 121.81000000 130.17000000 119.68000000 130.54000000 149.62097887 22.02249641 187529 1233446400 2009.02.01 00:00 130.23000000 136.21000000 125.29000000 136.76000000 148.34374279 19.48331961 176854 1234051200 2009.02.08 00:00 135.66000000 132.41000000 127.10000000 137.33000000 146.82624347 16.50384076 180710 1234656000 2009.02.15 00:00 130.31000000 134.20000000 129.60000000 136.34000000 145.62374410 13.82980598 154095 1235260800 2009.02.22 00:00 134.47000000 139.67000000 133.80000000 141.74000000 145.05672085 12.46938313 186010 1235865600 2009.03.01 00:00 139.71000000 138.27000000 135.52000000 141.47000000 144.41036648 10.17440440 170105 1236470400 2009.03.08 00:00 138.52000000 137.01000000 131.45000000 139.30000000 143.70556967 9.79031386 163462 1237075200 2009.03.15 00:00 136.96000000 138.46000000 134.94000000 139.98000000 143.20599161 8.93499001 151591 1237680000 2009.03.22 00:00 138.34000000 140.01000000 138.18000000 145.04000000 142.90161146 8.38929362 161278 1238284800 2009.03.29 00:00 139.76000000 148.61000000 135.70000000 148.83000000 143.44526751 8.90030055 157819 1238889600 2009.04.05 00:00 148.58000000 146.99000000 145.70000000 151.48000000 143.78286108 9.18981315 130613 1239494400 2009.04.12 00:00 146.90000000 146.68000000 145.82000000 149.82000000 144.05877907 9.39567932 138181 1240099200 2009.04.19 00:00 146.81000000 142.31000000 140.58000000 147.05000000 143.89222868 9.14423658 154269 1240704000 2009.04.26 00:00 141.98000000 147.99000000 139.00000000 148.33000000 144.28249262 9.29946099 153057 1241308800 2009.05.03 00:00 147.94000000 149.97000000 146.94000000 150.86000000 144.82415999 9.39436002 144193 1241913600 2009.05.10 00:00 150.23000000 144.24000000 143.35000000 150.47000000 144.76852570 8.97044218 168459 1242518400 2009.05.17 00:00 143.80000000 150.79000000 143.01000000 151.05000000 145.34199945 9.06604075 179095 1243123200 2009.05.24 00:00 150.57000000 153.98000000 149.54000000 155.71000000 146.16466617 9.51861550 158642 1243728000 2009.05.31 00:00 154.08000000 157.88000000 153.46000000 160.44000000 147.28041224 10.01094509 191406 1244332800 2009.06.07 00:00 157.30000000 161.58000000 155.50000000 162.56000000 148.64227775 9.54860058 169415 1244937600 2009.06.14 00:00 161.75000000 158.67000000 154.94000000 161.84000000 149.59729891 9.29757625 163770 1245542400 2009.06.21 00:00 158.81000000 157.28000000 154.04000000 158.87000000 150.32898473 9.25864458 153896 1246147200 2009.06.28 00:00 157.20000000 156.82000000 156.38000000 160.24000000 150.94717666 8.69294944 139465 1246752000 2009.07.05 00:00 156.89000000 149.74000000 146.74000000 156.90000000 150.83220746 7.81231655 160325 1247356800 2009.07.12 00:00 149.69000000 154.16000000 147.10000000 155.14000000 151.14914008 7.52146508 145890 1247961600 2009.07.19 00:00 153.84000000 155.63000000 152.30000000 157.59000000 151.57588864 7.10611298 134248 1248566400 2009.07.26 00:00 156.18000000 158.03000000 153.84000000 158.55000000 152.19056591 6.56263875 136251 1249171200 2009.08.02 00:00 158.42000000 162.64000000 158.08000000 163.06000000 153.18575011 6.33032016 140908 1249776000 2009.08.09 00:00 162.88000000 156.70000000 155.95000000 162.99000000 153.52044058 5.67659167 138932 1250380800 2009.08.16 00:00 156.38000000 155.47000000 153.43000000 157.50000000 153.70611290 5.59425287 144791 1250985600 2009.08.23 00:00 155.69000000 152.25000000 151.04000000 156.80000000 153.56743548 5.39883350 136419 1251590400 2009.08.30 00:00 151.75000000 152.48000000 149.00000000 152.73000000 153.46387020 5.18850827 131737 1252195200 2009.09.06 00:00 152.35000000 151.10000000 150.47000000 153.23000000 153.23873971 4.63014577 116323 1252800000 2009.09.13 00:00 150.58000000 148.34000000 148.22000000 151.72000000 152.77219307 4.74870880 128367 1253404800 2009.09.20 00:00 148.15000000 143.10000000 142.74000000 150.34000000 151.85103182 5.47967184 131562 1254009600 2009.09.27 00:00 142.98000000 142.77000000 139.71000000 144.53000000 150.98617165 5.97224752 139009 1254614400 2009.10.04 00:00 142.45000000 142.23000000 139.68000000 143.93000000 150.15225054 6.66770726 125226 1255219200 2009.10.11 00:00 141.79000000 148.58000000 141.15000000 149.28000000 150.00251239 6.69374318 130535 1255824000 2009.10.18 00:00 148.27000000 150.11000000 147.05000000 153.20000000 150.01274931 6.45330493 130875 1256428800 2009.10.25 00:00 150.09000000 147.70000000 147.64000000 151.71000000 149.79248747 6.01914997 140229 1257033600 2009.11.01 00:00 147.10000000 149.38000000 145.76000000 151.28000000 149.75320295 5.69662886 127692 1257638400 2009.11.08 00:00 149.94000000 149.65000000 148.22000000 151.59000000 149.74337410 5.44525916 115777 1258243200 2009.11.15 00:00 149.58000000 146.94000000 146.42000000 150.35000000 149.47638609 5.31056072 113579 1258848000 2009.11.22 00:00 146.55000000 142.58000000 139.26000000 148.20000000 148.81958741 5.68700975 119167 1259452800 2009.11.29 00:00 143.02000000 148.82000000 141.00000000 149.06000000 148.81962671 5.56021304 116938 1260057600 2009.12.06 00:00 148.11000000 144.63000000 141.98000000 148.80000000 148.42061464 5.50603102 123375 1260662400 2009.12.13 00:00 144.52000000 145.78000000 143.11000000 146.91000000 148.16912753 5.14141062 120255 1261267200 2009.12.20 00:00 145.49000000 145.87000000 145.45000000 147.04000000 147.95016300 4.03733460 72540 1261872000 2009.12.27 00:00 146.14000000 150.56000000 145.81000000 150.66000000 148.19871891 3.59039225 60877 1262476800 2010.01.03 00:00 149.77000000 148.39000000 145.96000000 150.68000000 148.21693615 3.20509961 131143 1263081600 2010.01.10 00:00 148.76000000 147.64000000 146.61000000 149.98000000 148.16198985 3.06298093 125275 1263686400 2010.01.17 00:00 147.60000000 144.78000000 144.58000000 149.44000000 147.83989558 2.88840243 125769 1264291200 2010.01.24 00:00 145.26000000 144.20000000 143.61000000 147.27000000 147.49323886 2.78139614 125449 1264896000 2010.01.31 00:00 143.30000000 139.66000000 138.21000000 145.25000000 146.74721611 3.05749490 136959 1265500800 2010.02.07 00:00 139.50000000 140.98000000 138.60000000 141.86000000 146.19795743 3.14574593 121737 1266105600 2010.02.14 00:00 141.29000000 141.55000000 140.68000000 143.59000000 145.75529482 3.22651046 97005 1266710400 2010.02.21 00:00 141.50000000 135.45000000 134.62000000 142.15000000 144.77383817 3.98497787 111084 1267315200 2010.02.28 00:00 134.64000000 136.80000000 131.98000000 137.02000000 144.01442501 4.40075591 114125 1267920000 2010.03.07 00:00 136.78000000 137.33000000 133.88000000 138.04000000 143.37781311 4.54786235 93630 1268524800 2010.03.14 00:00 137.83000000 135.95000000 135.14000000 139.33000000 142.67040233 4.86537286 97951 1269129600 2010.03.21 00:00 135.94000000 137.78000000 134.51000000 138.10000000 142.20464973 4.83625672 103445 1269734400 2010.03.28 00:00 137.90000000 143.74000000 137.65000000 143.94000000 142.35087357 4.53130223 93903 1270339200 2010.04.04 00:00 144.68000000 143.26000000 140.92000000 144.89000000 142.43745704 4.41054518 93729 1270944000 2010.04.11 00:00 143.65000000 141.74000000 141.31000000 145.01000000 142.37103256 4.41831989 102232 1271548800 2010.04.18 00:00 140.30000000 144.55000000 139.36000000 144.73000000 142.57855327 4.20187377 105694 1272153600 2010.04.25 00:00 144.63000000 143.65000000 141.56000000 145.94000000 142.68059581 4.18719896 114988 1272758400 2010.05.02 00:00 143.92000000 135.41000000 129.76000000 144.89000000 141.98815812 4.37985895 169505 1273363200 2010.05.09 00:00 137.55000000 134.19000000 133.18000000 140.54000000 141.24547639 4.59557136 175765 1273968000 2010.05.16 00:00 133.85000000 130.33000000 126.71000000 134.79000000 140.20590721 4.69009896 199648 1274572800 2010.05.23 00:00 130.58000000 131.41000000 127.62000000 133.21000000 139.36820176 4.69776891 167392 1275177600 2010.05.30 00:00 131.10000000 132.69000000 130.78000000 136.38000000 138.73218255 4.53040663 130985 1275782400 2010.06.06 00:00 132.21000000 133.16000000 130.40000000 135.12000000 138.20149849 4.46721420 144645 1276387200 2010.06.13 00:00 133.89000000 134.45000000 133.37000000 135.94000000 137.84421292 4.31656619 114277 1276992000 2010.06.20 00:00 134.16000000 134.41000000 133.05000000 135.99000000 137.51714503 4.34754240 119196 1277596800 2010.06.27 00:00 134.46000000 133.37000000 131.25000000 135.23000000 137.12217883 4.35398345 123203 1278201600 2010.07.04 00:00 133.32000000 133.50000000 131.23000000 134.62000000 136.77720942 4.29324990 93058 1278806400 2010.07.11 00:00 133.78000000 132.56000000 131.99000000 135.78000000 136.37557043 4.37984552 98557 1279411200 2010.07.18 00:00 132.14000000 134.70000000 130.81000000 134.99000000 136.21599229 4.39892612 107392 1280016000 2010.07.25 00:00 134.83000000 135.53000000 134.15000000 137.52000000 136.15065969 4.39656200 107207 1280620800 2010.08.01 00:00 135.62500000 136.30000000 135.43000000 137.73000000 136.16488258 4.39588163 90779 1281225600 2010.08.08 00:00 136.35000000 134.51000000 132.75000000 136.95000000 136.00727471 4.39973589 97864 1281830400 2010.08.15 00:00 134.53000000 132.99000000 131.94000000 134.58000000 135.71991522 4.08558817 99341 1282435200 2010.08.22 00:00 132.93000000 132.37000000 128.75000000 133.30000000 135.40087567 3.75645736 95343 1283040000 2010.08.29 00:00 132.47000000 130.49000000 128.61000000 133.58000000 134.93317323 3.56515121 78529 1283644800 2010.09.05 00:00 129.87000000 129.26000000 127.86000000 130.62000000 134.39287102 2.95362367 80540 1284249600 2010.09.12 00:00 129.37000000 134.03000000 127.63000000 135.04000000 134.35831187 2.09051109 103314 1284854400 2010.09.19 00:00 134.22000000 133.35000000 131.70000000 134.43000000 134.26228217 2.03683202 92639 1285459200 2010.09.26 00:00 133.26000000 131.91000000 130.84000000 133.75000000 134.03825530 1.98476053 93111 1286064000 2010.10.03 00:00 131.51000000 130.94000000 130.11000000 133.01000000 133.74318336 1.80636987 90413 1286668800 2010.10.10 00:00 130.72000000 130.12000000 128.96000000 131.00000000 133.39811828 1.80981176 92977 1287273600 2010.10.17 00:00 130.03000000 127.56000000 127.08000000 130.23000000 132.84210702 2.13806250 102446 1287878400 2010.10.24 00:00 127.44000000 128.93000000 126.44000000 129.58000000 132.46952540 2.29413806 96917 1288483200 2010.10.31 00:00 128.84000000 131.64000000 128.76000000 131.99000000 132.39052298 2.25839107 94676 1289088000 2010.11.07 00:00 131.45000000 132.99000000 129.82000000 133.55000000 132.44761603 2.21855489 110351 1289692800 2010.11.14 00:00 133.17000000 133.43000000 132.17000000 134.20000000 132.54117641 2.22568876 91397 1290297600 2010.11.21 00:00 133.44000000 131.12000000 130.83000000 134.18000000 132.40582627 2.22363534 88805 1290902400 2010.11.28 00:00 131.07000000 130.43000000 129.33000000 131.74000000 132.21765234 2.25170223 99122 1291507200 2010.12.05 00:00 130.26000000 132.69000000 129.52000000 132.99000000 132.26263783 2.18910210 87201 1292112000 2010.12.12 00:00 132.70000000 130.13000000 129.99000000 133.04000000 132.05952947 2.07910135 84365 1292716800 2010.12.19 00:00 130.22000000 127.90000000 127.44000000 130.47000000 131.66338380 1.96853384 59665 1293321600 2010.12.26 00:00 127.82000000 126.54000000 125.49000000 128.02000000 131.17544249 2.07738833 62226 1293926400 2011.01.02 00:00 126.42000000 129.05400000 125.76000000 129.41100000 130.97340035 2.05973298 238265 1294531200 2011.01.09 00:00 129.17800000 131.69200000 128.29300000 131.85200000 131.04183841 2.05219166 247265 1295136000 2011.01.16 00:00 131.34300000 132.11300000 130.66200000 132.48400000 131.14385380 2.07728857 252286 1295740800 2011.01.23 00:00 132.11100000 130.25300000 129.49700000 132.64200000 131.05901058 2.03302452 293556 1296345600 2011.01.30 00:00 129.94100000 132.29700000 129.82200000 132.92700000 131.17691433 1.96321157 253935 1296950400 2011.02.06 00:00 132.29300000 133.51700000 131.54300000 134.23200000 131.39977964 2.03128950 266581 1297555200 2011.02.13 00:00 133.46300000 134.88200000 133.15800000 135.50000000 131.73141967 2.27009500 248367 1298160000 2011.02.20 00:00 135.07600000 131.56000000 131.11000000 135.45500000 131.71509399 2.25787228 233112 1298764800 2011.02.27 00:00 131.58300000 133.90500000 131.25800000 135.20600000 131.92365646 2.34465835 240425 1299369600 2011.03.06 00:00 133.97800000 131.68900000 130.85800000 134.33600000 131.90130823 2.12660015 325454 1299974400 2011.03.13 00:00 131.33100000 130.98700000 122.31100000 132.52900000 131.81423126 2.01251130 504518 1300579200 2011.03.20 00:00 131.25700000 130.49700000 130.17200000 132.97900000 131.68878066 2.01076626 317851 1301184000 2011.03.27 00:00 130.23200000 135.51200000 130.10000000 135.81200000 132.05289679 2.22535838 349968 1301788800 2011.04.03 00:00 135.54200000 138.81700000 135.17800000 140.01200000 132.69709709 2.81293700 379665 1302393600 2011.04.10 00:00 138.86200000 135.36300000 135.27700000 139.54000000 132.95099261 2.92684375 477253 1302998400 2011.04.17 00:00 135.69700000 135.21300000 132.97100000 135.94400000 133.16642188 2.97679301 364362 1303603200 2011.04.24 00:00 135.17700000 135.46800000 134.05700000 137.03200000 133.38561980 3.08419320 391538 1304208000 2011.05.01 00:00 135.46200000 131.92300000 130.90000000 136.10100000 133.24632268 2.97498540 575629 1304812800 2011.05.08 00:00 131.84700000 130.80200000 130.27800000 134.04300000 133.01353004 2.73410772 592449 1305417600 2011.05.15 00:00 131.04800000 132.55000000 130.37800000 133.17900000 132.96938432 2.32015055 593610 1306022400 2011.05.22 00:00 132.66800000 133.33900000 131.27200000 133.79300000 133.00458582 2.14805189 590427 1306627200 2011.05.29 00:00 133.22400000 131.81300000 130.66100000 135.12100000 132.89110145 2.15387688 532856 1307232000 2011.06.05 00:00 131.68800000 130.28700000 129.77800000 132.29200000 132.64309179 2.25393460 547604 1307836800 2011.06.12 00:00 130.31700000 129.56800000 129.35100000 132.32300000 132.35022590 2.35836903 595457 1308441600 2011.06.19 00:00 129.48900000 128.34100000 128.23800000 130.53100000 131.96839487 2.61839413 531150 1309046400 2011.06.26 00:00 128.16200000 129.89300000 128.16200000 130.07300000 131.77073821 2.69226231 535367 1309651200 2011.07.03 00:00 129.76200000 129.46300000 128.88400000 130.83700000 131.55095362 2.70800162 491218 1310256000 2011.07.10 00:00 128.96800000 127.64100000 124.83300000 129.42800000 131.17857709 2.94705028 596324 1310860800 2011.07.17 00:00 127.39400000 127.99500000 126.65800000 128.41100000 130.87537927 3.05354756 480837 1311465600 2011.07.24 00:00 127.96800000 126.03300000 125.98200000 128.29800000 130.41420029 3.36477384 484534 1312070400 2011.07.31 00:00 126.83400000 128.48400000 124.17900000 130.83500000 130.23037169 3.45054063 667087 1312675200 2011.08.07 00:00 128.67900000 124.83700000 123.29600000 128.87800000 129.71671724 3.81880207 670130 1313280000 2011.08.14 00:00 125.06900000 126.01400000 124.96900000 126.97400000 129.36407751 3.79497465 466818 1313884800 2011.08.21 00:00 126.33500000 125.46700000 124.48800000 127.33100000 128.99292727 3.36473461 384921 1314489600 2011.08.28 00:00 125.46300000 124.55100000 124.12400000 126.57700000 128.56988658 3.29751711 427381 1315094400 2011.09.04 00:00 124.20400000 123.21700000 122.35300000 125.07700000 128.06008785 3.26805919 478172 1315699200 2011.09.11 00:00 122.70300000 121.21700000 120.66900000 123.01900000 127.40836520 3.29363526 499592 1316304000 2011.09.18 00:00 121.08400000 118.35400000 116.83200000 121.22200000 126.54604471 3.84942749 506682 1316908800 2011.09.25 00:00 118.36500000 120.04100000 117.75800000 120.84000000 125.92651664 4.11327824 571336 1317513600 2011.10.02 00:00 119.91900000 119.33400000 116.97100000 120.34500000 125.29865791 4.21364712 537370 1318118400 2011.10.09 00:00 119.44900000 122.09900000 119.15000000 122.60800000 124.99392859 3.92321244 457674 1318723200 2011.10.16 00:00 121.97000000 121.65600000 119.98500000 122.63300000 124.67603063 3.72443506 460738 1319328000 2011.10.23 00:00 121.47800000 122.25800000 120.68800000 122.51200000 124.44574199 3.56516534 404714 1319932800 2011.10.30 00:00 121.91500000 125.41900000 121.87900000 127.32500000 124.53843323 3.37978898 478865 1320537600 2011.11.06 00:00 125.59900000 123.86600000 122.96400000 125.61500000 124.47439197 3.27229973 432833 1321142400 2011.11.13 00:00 124.28900000 121.49400000 120.88400000 124.29900000 124.19054512 3.07886034 455423 1321747200 2011.11.20 00:00 121.40400000 119.97100000 119.36400000 121.49900000 123.78868368 2.92985768 374540 1322352000 2011.11.27 00:00 120.12000000 121.58900000 119.91400000 122.65400000 123.57918999 2.80696228 402585 1322956800 2011.12.04 00:00 121.64900000 121.60600000 120.92400000 122.29500000 123.39126714 2.62097730 378276 1323561600 2011.12.11 00:00 121.41400000 120.89400000 120.28700000 121.78400000 123.15343217 2.55369093 350191 1324166400 2011.12.18 00:00 120.89000000 121.66000000 120.51900000 122.76300000 123.01120054 2.23228149 311533 1324771200 2011.12.25 00:00 121.60300000 119.52300000 119.26200000 122.29100000 122.67899096 2.20701691 220431 1325376000 2012.01.01 00:00 119.16800000 118.68700000 118.54300000 120.19400000 122.29880135 2.11424736 276193 1325980800 2012.01.08 00:00 118.63600000 117.85500000 117.27900000 119.11000000 121.87558217 2.06378796 330805 1326585600 2012.01.15 00:00 117.62800000 119.92900000 117.36700000 119.98300000 121.69019339 1.95266795 344749 1327190400 2012.01.22 00:00 119.76600000 120.57600000 119.48400000 122.04300000 121.58407974 1.89796817 400407 1327795200 2012.01.29 00:00 120.62500000 121.15200000 119.58400000 121.21200000 121.54292929 1.88417652 369032 1328400000 2012.02.05 00:00 121.05900000 122.27200000 120.47800000 123.16700000 121.61236459 1.77070389 439387 1329004800 2012.02.12 00:00 122.37300000 125.83400000 121.67500000 126.06100000 122.01442511 2.06120593 564007 1329609600 2012.02.19 00:00 126.01700000 128.91700000 125.46100000 128.96700000 122.67181319 2.62736738 473463 1330214400 2012.02.26 00:00 129.09200000 129.47900000 126.67700000 130.09900000 123.32011670 3.19285140 480557 1330819200 2012.03.04 00:00 129.57300000 129.22400000 126.53800000 129.74400000 123.88239130 3.59347471 446101 1331424000 2012.03.11 00:00 129.21700000 132.14700000 128.17100000 132.42900000 124.66949689 4.24736407 441671 1332028800 2012.03.18 00:00 132.05700000 130.64200000 129.99200000 133.48200000 125.23830671 4.64781157 426965 1332633600 2012.03.25 00:00 130.79200000 132.62200000 130.13700000 133.37700000 125.94151559 5.17166964 459042 1333238400 2012.04.01 00:00 132.96800000 129.51400000 129.14200000 133.24500000 126.28175220 5.26240732 365560 1333843200 2012.04.08 00:00 129.49800000 128.19800000 127.87300000 130.22400000 126.46425199 5.15039381 351382 1334448000 2012.04.15 00:00 128.11600000 131.38400000 127.09800000 131.79200000 126.93279942 5.29536876 358756 1335052800 2012.04.22 00:00 131.37300000 130.53100000 130.19700000 131.81100000 127.27548519 5.32290684 357379 1335657600 2012.04.29 00:00 130.56700000 128.90600000 128.85000000 130.85400000 127.43077232 5.18315219 271558 1336262400 2012.05.06 00:00 128.81200000 128.41900000 127.81600000 129.57300000 127.52488924 5.04700823 260694 1336867200 2012.05.13 00:00 128.46900000 124.90400000 124.64100000 128.86400000 127.27528074 4.71111974 299451 1337472000 2012.05.20 00:00 124.97700000 124.79300000 124.14000000 126.45200000 127.03887305 4.32165026 296308 1338076800 2012.05.27 00:00 125.05100000 119.82500000 118.77000000 125.06200000 126.35183752 4.17490066 282424 1338681600 2012.06.03 00:00 119.91000000 122.93300000 119.75000000 124.33700000 126.02623395 4.06861878 298640 1339286400 2012.06.10 00:00 123.46100000 123.61900000 122.12600000 124.27300000 125.79697357 3.99738029 290738 1339891200 2012.06.17 00:00 123.75400000 125.38800000 123.23700000 125.82300000 125.75802371 3.87828012 284563 1340496000 2012.06.24 00:00 125.15700000 125.31200000 122.88000000 125.66000000 125.71554526 3.82154275 1384486 1341100800 2012.07.01 00:00 125.30300000 123.37700000 123.19900000 125.35600000 125.49282666 3.96539754 1257065 1341705600 2012.07.08 00:00 123.24600000 123.35800000 122.23300000 123.69700000 125.28950984 4.01412834 1180250 1342310400 2012.07.15 00:00 123.45200000 122.63100000 122.57500000 123.87300000 125.03631843 4.05730661 1116915 1342915200 2012.07.22 00:00 122.50200000 123.61900000 120.83500000 123.77500000 124.90133572 4.01588717 1038265 1343520000 2012.07.29 00:00 123.42100000 122.70200000 121.08700000 123.61000000 124.69187517 3.78211859 207369 1344124800 2012.08.05 00:00 122.69900000 122.74900000 121.74100000 123.25600000 124.50683944 3.62557350 186829 1344729600 2012.08.12 00:00 122.61200000 124.84200000 122.40500000 124.96800000 124.53875950 3.13125964 184957 1345334400 2012.08.19 00:00 124.92800000 124.34000000 124.09800000 125.51400000 124.51983002 2.93093770 200079 1345939200 2012.08.26 00:00 124.47000000 124.32300000 123.69500000 124.80800000 124.50108430 2.81609772 162632 1346544000 2012.09.02 00:00 124.36000000 125.19400000 123.95600000 126.20000000 124.56707627 2.36189268 181883 1347148800 2012.09.09 00:00 125.16000000 127.13500000 124.41000000 127.25800000 124.81164044 2.06454311 225991 1347753600 2012.09.16 00:00 127.00500000 126.80000000 126.23400000 128.83300000 125.00100802 1.96124549 267516 1348358400 2012.09.23 00:00 126.87400000 125.78000000 125.34000000 127.02300000 125.07519773 1.84928056 242407 1348963200 2012.09.30 00:00 125.87900000 126.90000000 125.51400000 127.82300000 125.24898842 1.97259217 236140 1349568000 2012.10.07 00:00 126.89900000 126.02700000 124.74500000 127.06700000 125.32308476 2.01265603 216362 1350172800 2012.10.14 00:00 126.04300000 126.95400000 125.54500000 128.23100000 125.47841002 1.70008332 245737 1350777600 2012.10.21 00:00 126.96400000 128.20400000 126.71400000 129.64900000 125.73799002 1.80911236 241216 1351382400 2012.10.28 00:00 128.19400000 128.92800000 127.03300000 129.60900000 126.04180050 1.98979397 172307 1351987200 2012.11.04 00:00 128.78900000 126.33100000 125.95900000 129.07200000 126.06934331 1.99626423 207042 1352592000 2012.11.11 00:00 126.41400000 129.16900000 125.67900000 129.28500000 126.36454870 2.20881943 184467 1353196800 2012.11.18 00:00 129.24600000 132.07200000 128.92600000 132.32800000 126.90811549 2.61891191 175855 1353801600 2012.11.25 00:00 131.95100000 132.00900000 130.46000000 132.80400000 127.39391402 2.88476776 195355 1354406400 2012.12.02 00:00 131.91800000 132.25400000 131.56000000 132.90900000 127.85677935 3.01949018 184307 1355011200 2012.12.09 00:00 132.34900000 135.01400000 131.67400000 135.40100000 128.53841941 3.44769963 172283 1355616000 2012.12.16 00:00 136.34800000 136.22000000 135.45200000 137.85500000 129.26999852 3.79021060 216685 1356220800 2012.12.23 00:00 136.24900000 139.05300000 136.18000000 139.51700000 130.20171294 4.31560647 146768 1356825600 2012.12.30 00:00 138.75500000 141.66500000 138.49500000 142.74800000 131.29345457 5.09953423 168170 1357430400 2013.01.06 00:00 141.64400000 143.82700000 139.39100000 144.42100000 132.48712556 5.85667748 255912 1358035200 2013.01.13 00:00 144.03300000 142.97800000 140.51100000 144.79800000 133.48625646 6.26023661 397964 1358640000 2013.01.20 00:00 142.79400000 143.56100000 139.26300000 144.24700000 134.44575584 6.59971526 303707 1359244800 2013.01.27 00:00 143.49400000 145.62300000 141.88900000 146.48500000 135.51025529 7.09536930 295402 1359849600 2013.02.03 00:00 145.56900000 146.43500000 144.85900000 147.96500000 136.55070717 7.47039180 319523 1360454400 2013.02.10 00:00 146.46400000 145.05400000 142.76600000 147.92300000 137.36054458 7.49124429 315671 1361059200 2013.02.17 00:00 145.23400000 141.62300000 141.33400000 145.90100000 137.76649271 7.25972504 344690 1361664000 2013.02.24 00:00 142.50000000 140.62200000 137.83700000 142.79800000 138.03844579 6.83935343 433524 1362268800 2013.03.03 00:00 140.84300000 143.20900000 140.21700000 144.78600000 138.53087952 6.52329613 360873 1362873600 2013.03.10 00:00 143.17900000 144.01300000 142.00800000 145.87300000 139.05298624 6.24871543 377311 1363478400 2013.03.17 00:00 142.67200000 143.89300000 142.26700000 145.26700000 139.51393993 5.92790853 404070 1364083200 2013.03.24 00:00 143.75800000 143.10300000 141.88900000 144.78700000 139.85575517 5.17991046 335600 1364688000 2013.03.31 00:00 143.19300000 149.63600000 140.38000000 150.04800000 140.78720706 4.94632763 370986 1365292800 2013.04.07 00:00 150.31300000 150.90100000 150.28000000 153.86000000 141.75042544 4.93026626 400551 1365897600 2013.04.14 00:00 150.69800000 151.57600000 146.44400000 152.52400000 142.68619444 4.78566193 463659 1366502400 2013.04.21 00:00 152.04800000 151.75200000 149.97100000 153.77200000 143.54960449 4.47974700 406383 1367107200 2013.04.28 00:00 151.68300000 154.17100000 150.74700000 154.68100000 144.56116597 4.50163200 336333 1367712000 2013.05.05 00:00 154.33300000 156.11200000 152.74300000 156.68000000 145.66124540 4.65110496 326852 1368316800 2013.05.12 00:00 156.40300000 156.50600000 154.97300000 156.76600000 146.69407917 4.90075204 384874 1368921600 2013.05.19 00:00 156.08800000 153.10900000 151.78300000 156.54900000 147.30502401 4.93347031 482170 1369526400 2013.05.26 00:00 152.95700000 152.57700000 152.23400000 154.64000000 147.80711697 4.98560305 466731 1370131200 2013.06.02 00:00 152.72600000 151.66100000 148.16700000 153.80700000 148.17415345 4.92315131 543162 1370736000 2013.06.09 00:00 151.84700000 147.82400000 147.09800000 154.21800000 148.14080550 4.81667248 559716 1371340800 2013.06.16 00:00 148.07500000 150.85100000 147.84800000 151.92700000 148.39891926 4.79712058 483057 1371945600 2013.06.23 00:00 150.54700000 150.74300000 149.25100000 151.74000000 148.62216504 4.78533878 479606 1372550400 2013.06.30 00:00 150.87300000 150.64100000 149.48300000 153.01800000 148.81443504 4.71925558 399496 1373155200 2013.07.07 00:00 150.63400000 149.89400000 148.77200000 151.60600000 148.91725075 4.42545817 439860 1373760000 2013.07.14 00:00 150.18700000 153.59400000 149.65500000 153.61200000 149.36265544 4.02675574 400022 1374364800 2013.07.21 00:00 153.32700000 151.19700000 150.72500000 154.04800000 149.53735492 3.74929056 406454 1374969600 2013.07.28 00:00 150.80000000 151.28100000 148.24800000 151.56000000 149.70341636 3.49400870 410907 1375574400 2013.08.04 00:00 151.16000000 149.19600000 147.60500000 151.49200000 149.65509099 3.26973093 389315 1376179200 2013.08.11 00:00 149.16700000 152.46700000 148.85200000 153.23700000 149.92289185 2.80556877 382558 1376784000 2013.08.18 00:00 152.31700000 153.69000000 151.73300000 154.66800000 150.28166405 2.68778283 387612 1377388800 2013.08.25 00:00 153.39800000 152.07400000 150.47800000 153.97900000 150.45236272 2.60624017 360292 1377993600 2013.09.01 00:00 152.82800000 154.89200000 152.38400000 156.42400000 150.87518531 2.53100122 368487 1378598400 2013.09.08 00:00 155.66200000 157.72400000 155.50600000 158.53800000 151.52745338 2.64676368 355883 1379203200 2013.09.15 00:00 157.22900000 159.00100000 156.98600000 159.98000000 152.23921972 2.86574462 349570 1379808000 2013.09.22 00:00 158.69800000 158.53600000 157.34300000 159.26600000 152.83891308 3.00743203 327491 1380412800 2013.09.29 00:00 157.53200000 156.01300000 155.72500000 159.94600000 153.14120708 2.99361807 384991 1381017600 2013.10.06 00:00 155.72600000 157.13300000 154.72000000 157.51900000 153.52137783 3.15796047 331485 1381622400 2013.10.13 00:00 157.00800000 158.05500000 156.67200000 158.67400000 153.95315137 3.36351648 304972 1382227200 2013.10.20 00:00 158.21100000 157.45700000 156.86600000 159.52700000 154.28685124 3.46448631 306676 1382832000 2013.10.27 00:00 157.94900000 157.16400000 156.75300000 158.30300000 154.56086541 3.24291601 330042 1383436800 2013.11.03 00:00 157.24300000 158.65100000 156.63400000 159.27600000 154.95040204 3.29957906 315966 1384041600 2013.11.10 00:00 158.71100000 161.47100000 157.98100000 161.64700000 155.57141137 3.52759635 329444 1384646400 2013.11.17 00:00 161.63300000 164.26000000 160.40500000 164.36800000 156.39889600 3.93645456 352621 1385251200 2013.11.24 00:00 164.30700000 167.64000000 163.67700000 167.89200000 157.46947733 4.52411507 304850 1385856000 2013.12.01 00:00 167.65100000 168.11200000 165.87000000 169.13700000 158.48305092 5.17197093 405676 1386460800 2013.12.08 00:00 168.36700000 168.14400000 167.52100000 170.05600000 159.40314131 5.49769787 356542 1387065600 2013.12.15 00:00 168.16000000 169.94400000 166.58000000 171.18500000 160.40703261 5.84259308 323235 1387670400 2013.12.22 00:00 169.84200000 173.27300000 169.76600000 173.94000000 161.63236284 6.15861667 160008 1388275200 2013.12.29 00:00 173.29700000 172.11000000 171.04300000 174.84000000 162.63023304 6.39858771 233032 1388880000 2014.01.05 00:00 171.76200000 171.64200000 170.40900000 173.13000000 163.48849656 6.52239819 351558 1389484800 2014.01.12 00:00 171.34600000 171.28400000 168.34700000 171.87200000 164.23092546 6.33688655 339567 1390089600 2014.01.19 00:00 171.06700000 168.67700000 168.56600000 173.64500000 164.65436113 6.10865352 367275 1390694400 2014.01.26 00:00 168.52500000 167.79700000 167.57500000 171.45700000 164.95366007 5.97484450 418545 1391299200 2014.02.02 00:00 167.36100000 167.88100000 163.87900000 168.21600000 165.23245435 5.87707468 385594 1391904000 2014.02.09 00:00 167.97400000 170.51400000 167.19900000 170.59900000 165.73545870 5.81517091 312973 1392508800 2014.02.16 00:00 170.41500000 170.38700000 169.22700000 171.88100000 166.17846263 5.48296524 305542 1393113600 2014.02.23 00:00 170.34000000 170.46500000 169.05500000 171.20300000 166.58670429 5.15689423 317561 1393718400 2014.03.02 00:00 169.85800000 172.64600000 168.82500000 173.58800000 167.16378007 4.90881905 272071 1394323200 2014.03.09 00:00 172.34800000 168.74200000 167.94100000 172.86800000 167.31408673 4.38965751 304502 1394928000 2014.03.16 00:00 168.44400000 168.64300000 167.77500000 169.72000000 167.44064990 3.72734738 270277 1395532800 2014.03.23 00:00 168.22900000 171.10000000 168.18800000 171.31600000 167.78915943 3.09344643 265855 1396137600 2014.03.30 00:00 171.40700000 171.05000000 170.99400000 173.14000000 168.09971568 2.64670510 259147 1396742400 2014.04.06 00:00 171.10100000 170.07900000 169.49700000 171.62700000 168.28821894 2.40425014 246294 1397347200 2014.04.13 00:00 169.93500000 171.99300000 169.49000000 172.18200000 168.64105524 2.28123639 188585 1397952000 2014.04.20 00:00 171.93400000 171.65100000 171.36200000 172.79000000 168.92771664 2.17166614 180161 1398556800 2014.04.27 00:00 171.66900000 172.44600000 171.26100000 173.46400000 169.26279125 2.07004307 238615 1399161600 2014.05.04 00:00 172.43600000 171.49600000 171.22500000 172.98200000 169.47547780 1.98689709 321600 1399766400 2014.05.11 00:00 171.52400000 170.71300000 170.16900000 172.73500000 169.59333705 1.74933017 369440 1400371200 2014.05.18 00:00 170.72500000 171.59500000 169.81100000 171.86100000 169.78397162 1.61839373 339710 1400976000 2014.05.25 00:00 171.54100000 170.50900000 169.54400000 171.97500000 169.85302194 1.54306336 321423 1401580800 2014.06.01 00:00 170.75000000 172.20200000 170.45700000 172.50000000 170.07673414 1.51723708 336918 1402185600 2014.06.08 00:00 172.19600000 172.96300000 170.96100000 173.36000000 170.35161660 1.52627423 355299 1402790400 2014.06.15 00:00 173.17000000 173.64600000 172.73200000 174.09000000 170.66536740 1.48822523 226040 1403395200 2014.06.22 00:00 173.64600000 172.83800000 172.45900000 173.82100000 170.87228479 1.36016189 179917 1404000000 2014.06.29 00:00 172.59700000 175.13400000 172.37000000 175.36300000 171.27816243 1.54752162 165984 1404604800 2014.07.06 00:00 175.15400000 173.46600000 172.95600000 175.25100000 171.48652791 1.57322944 173562 1405209600 2014.07.13 00:00 173.49100000 173.13400000 172.67400000 174.54700000 171.64343002 1.57610621 213048 1405814400 2014.07.20 00:00 173.10700000 172.89300000 172.60400000 173.47300000 171.76243668 1.57649442 187278 1406419200 2014.07.27 00:00 172.76800000 172.61600000 172.38200000 174.20500000 171.84372843 1.42556592 221559 1407024000 2014.08.03 00:00 172.57900000 171.17800000 170.70200000 173.50300000 171.78032572 1.25822581 238792 1407628800 2014.08.10 00:00 171.37400000 170.84300000 170.42900000 172.57800000 171.69105660 1.29341971 205144 1408233600 2014.08.17 00:00 170.96600000 172.15100000 170.70100000 172.62400000 171.73486074 1.27368917 209951 1408838400 2014.08.24 00:00 172.45000000 172.74700000 171.67400000 172.81900000 171.83125495 1.19778477 235981 1409443200 2014.08.31 00:00 172.86400000 171.61200000 170.93900000 173.95300000 171.81037353 1.20641923 262705 1410048000 2014.09.07 00:00 169.99700000 174.61400000 169.34400000 174.64900000 172.07738557 1.25791891 339390 1410652800 2014.09.14 00:00 174.38100000 177.59900000 172.98500000 180.71100000 172.60325361 1.65056672 365005 1411257600 2014.09.21 00:00 177.87300000 177.48900000 176.64100000 178.73600000 173.06856279 1.92525007 344531 1411862400 2014.09.28 00:00 177.22200000 175.30400000 174.31800000 178.17800000 173.28146157 1.91233515 393605 1412467200 2014.10.05 00:00 175.22400000 173.03400000 172.73600000 175.35600000 173.25789381 1.87596461 399236 1413072000 2014.10.12 00:00 172.72700000 171.94400000 168.01600000 173.01600000 173.13276106 1.80873998 490727 1413676800 2014.10.19 00:00 172.55800000 173.92800000 171.06600000 174.02200000 173.20849810 1.79346594 396209 1414281600 2014.10.26 00:00 174.19100000 179.66200000 173.38700000 179.81400000 173.82311733 2.22640438 409652 1414886400 2014.11.02 00:00 180.38300000 181.87200000 179.65300000 184.32100000 174.58967759 2.86354598 469460 1415491200 2014.11.09 00:00 181.75700000 182.24500000 181.07900000 184.65500000 175.31875591 3.37436934 430212 1416096000 2014.11.16 00:00 182.65500000 184.50100000 181.09400000 186.12800000 176.19325535 4.08349566 431811 1416700800 2014.11.23 00:00 184.38600000 185.58400000 184.05300000 186.10800000 177.08761198 4.72329835 353707 1417305600 2014.11.30 00:00 185.74700000 189.22500000 185.03800000 189.70900000 178.24355370 5.60964904 411919 1417910400 2014.12.07 00:00 189.33700000 186.74200000 184.96600000 189.68500000 179.05292954 5.99334879 483975 1418515200 2014.12.14 00:00 186.47200000 186.67500000 181.61800000 187.24400000 179.77884101 6.23580248 464805 1419120000 2014.12.21 00:00 186.77900000 187.20700000 186.48100000 187.54800000 180.48628472 6.31689115 135648 1419724800 2014.12.28 00:00 187.26600000 184.61100000 184.29800000 187.79800000 180.87911475 6.08954772 219988 1420329600 2015.01.04 00:00 183.32000000 179.59900000 179.04500000 184.42500000 180.75719906 5.75409709 465748 1420934400 2015.01.11 00:00 179.54800000 177.94200000 175.77900000 180.53700000 180.48908486 5.47730141 1287638 1421539200 2015.01.18 00:00 177.68400000 176.50000000 176.15300000 180.27400000 180.10917202 5.18338931 461835 1422144000 2015.01.25 00:00 176.31800000 177.04900000 175.75500000 179.42500000 179.81772706 5.10892585 462693 1422748800 2015.02.01 00:00 176.45600000 181.51500000 175.50100000 181.80200000 179.97937211 5.07563782 475020 1423353600 2015.02.08 00:00 181.20400000 182.83700000 180.15900000 184.17700000 180.25152714 5.04320513 441245 1423958400 2015.02.15 00:00 182.73100000 183.21000000 181.52000000 184.20700000 180.53328646 4.91319895 422450 1424563200 2015.02.22 00:00 183.28200000 184.52500000 182.60700000 185.02500000 180.91344966 4.61014748 421274 1425168000 2015.03.01 00:00 184.60300000 181.66300000 181.47700000 184.92100000 180.98483540 4.13017439 416759 1425772800 2015.03.08 00:00 181.64400000 179.01100000 178.23100000 183.91900000 180.79685108 3.92543941 467299 1426377600 2015.03.15 00:00 178.83800000 179.57100000 177.15200000 181.03700000 180.68010336 3.98189070 440235 1426982400 2015.03.22 00:00 179.40100000 177.23300000 176.48600000 179.67800000 180.35180780 4.19492255 437723 1427587200 2015.03.29 00:00 177.47600000 177.35400000 176.68300000 178.43000000 180.06630230 4.35466145 346766 1428192000 2015.04.05 00:00 177.17800000 176.02800000 175.67400000 179.29200000 179.68170208 4.49475438 360602 1428796800 2015.04.12 00:00 175.93400000 177.91900000 174.87600000 178.74400000 179.51382569 4.38119059 436556 1429401600 2015.04.19 00:00 177.95800000 180.73500000 177.18900000 181.00800000 179.63012800 3.77438807 458919 1430006400 2015.04.26 00:00 180.44100000 181.95300000 180.30600000 184.47000000 179.85135391 3.40316350 470794 1430611200 2015.05.03 00:00 181.99400000 184.89600000 180.95600000 186.04100000 180.33179639 3.17303385 482526 1431216000 2015.05.10 00:00 184.79600000 187.77500000 184.57400000 188.61600000 181.04067293 3.25611605 459644 1431820800 2015.05.17 00:00 187.58700000 188.36100000 185.96400000 190.01300000 181.73784693 3.67267086 455188 1432425600 2015.05.24 00:00 187.92100000 189.71400000 187.79800000 190.71500000 182.49748056 4.20700070 445616 1433030400 2015.05.31 00:00 189.77500000 191.78100000 188.54300000 191.95400000 183.38162527 4.76072854 486186 1433635200 2015.06.07 00:00 191.72200000 191.97500000 188.97200000 192.21600000 184.20004191 5.06794633 451831 1434240000 2015.06.14 00:00 191.42300000 194.75200000 191.41200000 195.83700000 185.20499030 5.55239991 404260 1434844800 2015.06.21 00:00 195.04600000 195.01100000 193.48300000 195.88300000 186.13889598 6.12293842 376081 1435449600 2015.06.28 00:00 192.49900000 191.23000000 190.89700000 193.52700000 186.62376303 6.31172428 409886 1436054400 2015.07.05 00:00 189.62100000 190.45800000 184.99400000 191.66000000 186.98892846 6.42171694 456437 1436659200 2015.07.12 00:00 189.63400000 193.59400000 189.60600000 194.37700000 187.61798289 6.73211759 386437 1437264000 2015.07.19 00:00 193.39000000 192.04100000 191.65100000 193.98200000 188.03922262 6.78294876 341806 1437868800 2015.07.26 00:00 191.96000000 193.61900000 191.01100000 194.58700000 188.57062999 6.71484232 348259 1438473600 2015.08.02 00:00 193.59800000 192.44400000 191.98200000 195.25300000 188.93952237 6.53889443 300559 1439078400 2015.08.09 00:00 192.33100000 194.52200000 192.32400000 195.02700000 189.47118690 6.19816802 311026 1439683200 2015.08.16 00:00 194.43800000 191.49500000 191.33300000 195.27300000 189.66393101 5.61192605 322542 1440288000 2015.08.23 00:00 191.10300000 187.20800000 183.17700000 191.41500000 189.43003282 4.74458347 481906 1440892800 2015.08.30 00:00 187.21000000 180.56300000 180.45900000 187.39400000 188.58555350 4.58224024 377595 1441497600 2015.09.06 00:00 180.44400000 186.01700000 180.39600000 187.32500000 188.34092936 4.35690701 360088 1442102400 2015.09.13 00:00 185.92500000 186.24300000 184.21700000 188.24800000 188.14112656 4.23547212 350332 1442707200 2015.09.20 00:00 186.42400000 182.98600000 181.61900000 187.32900000 187.65016213 4.57117155 403618 1443312000 2015.09.27 00:00 182.87400000 181.92500000 180.66100000 183.31000000 187.10490859 5.01717978 687187 1443916800 2015.10.04 00:00 182.21400000 183.97600000 181.87800000 184.85300000 186.80691730 5.21011013 664269 1444521600 2015.10.11 00:00 183.96200000 184.43700000 181.83800000 184.72700000 186.58121089 5.30906032 544307 1445126400 2015.10.18 00:00 184.22200000 185.95800000 183.83900000 186.28200000 186.52185747 5.21027782 559506 1445731200 2015.10.25 00:00 186.05900000 186.14300000 183.86700000 186.72800000 186.48577581 5.08213160 608325 1446336000 2015.11.01 00:00 185.89100000 185.30500000 184.21800000 187.70100000 186.37332097 4.78462697 573419 1446940800 2015.11.08 00:00 185.36900000 186.82000000 185.34400000 187.50700000 186.41586183 4.36444679 562624 1447545600 2015.11.15 00:00 186.30500000 186.54500000 185.99900000 188.80600000 186.42816070 4.22623824 546634 1448150400 2015.11.22 00:00 186.48400000 184.61000000 184.24500000 186.97700000 186.25500254 4.18976374 501598 1448755200 2015.11.29 00:00 184.72900000 185.94300000 183.97200000 186.25200000 186.22528801 3.86102772 592010 1449360000 2015.12.06 00:00 186.09400000 184.04600000 183.37300000 186.34500000 186.01773677 3.69157061 612873 1449964800 2015.12.13 00:00 184.21600000 180.59400000 180.58000000 184.39100000 185.50119041 3.51331789 734123 1450569600 2015.12.20 00:00 180.64100000 179.37900000 178.96300000 181.22400000 184.91812466 3.44060465 350612 1451174400 2015.12.27 00:00 179.03000000 176.95900000 176.94400000 180.05100000 184.16011279 3.18091745 273770 1451779200 2016.01.03 00:00 177.20100000 170.53300000 170.39700000 177.36700000 182.86229252 4.02362646 751537 1452384000 2016.01.10 00:00 170.20700000 166.75500000 166.24300000 172.27900000 181.32826466 5.36705753 753088 1452988800 2016.01.17 00:00 166.54600000 169.38700000 163.98200000 170.36100000 180.19100136 6.17320058 887175 1453593600 2016.01.24 00:00 169.33800000 172.47100000 166.97400000 174.17400000 179.45576314 6.41841326 796740 1454198400 2016.01.31 00:00 172.75400000 169.40500000 168.98300000 175.01300000 178.49854760 6.80452688 838450 1454803200 2016.02.07 00:00 169.22900000 164.14900000 159.80100000 170.62800000 177.13192402 7.71739793 984024 1455408000 2016.02.14 00:00 164.33600000 162.02800000 160.73300000 166.08400000 175.69345506 8.66980566 1225149 1456012800 2016.02.21 00:00 160.59000000 158.08700000 154.71800000 161.55700000 174.01664982 9.71356777 1242545 1456617600 2016.02.28 00:00 157.89700000 161.86300000 156.14700000 162.44000000 172.85915936 10.09412770 1110067 1457222400 2016.03.06 00:00 161.94100000 163.70600000 159.47600000 164.09700000 171.98742990 10.07642065 1095036 1457827200 2016.03.13 00:00 163.68800000 161.53600000 159.00600000 163.97700000 170.99205562 10.04941914 977123 1458432000 2016.03.20 00:00 161.01800000 159.70200000 158.44500000 161.49000000 169.91681223 10.04642167 720928 1459036800 2016.03.27 00:00 159.90300000 158.73600000 158.70700000 162.57900000 168.85197297 9.79572515 846347 1459641600 2016.04.03 00:00 158.61900000 152.67700000 151.64200000 159.58300000 167.31149935 9.82903691 1202113 1460246400 2016.04.10 00:00 152.57500000 154.56900000 151.96000000 155.75400000 166.09792799 9.59183637 930169 1460851200 2016.04.17 00:00 153.61800000 161.18600000 152.51500000 161.25700000 165.63012532 8.60284483 986053 1461456000 2016.04.24 00:00 161.75700000 155.35200000 155.26600000 162.81600000 164.65125624 7.87195218 1010684 1462060800 2016.05.01 00:00 154.89800000 154.47700000 153.63000000 156.65200000 163.68227946 7.30952892 891594 1462665600 2016.05.08 00:00 154.32300000 155.97700000 154.29700000 158.48800000 162.94844332 6.54592154 810724 1463270400 2016.05.15 00:00 155.81600000 159.69300000 155.66900000 161.63700000 162.63840110 5.73002069 863297 1463875200 2016.05.22 00:00 159.73400000 161.24900000 158.04500000 162.52400000 162.50607718 5.42559655 799206 1464480000 2016.05.29 00:00 161.27300000 154.64200000 154.57800000 163.89100000 161.75711745 5.40827348 897930 1465084800 2016.06.05 00:00 154.10400000 152.51700000 151.49600000 157.94000000 160.87710627 5.26910221 946597 1465689600 2016.06.12 00:00 152.40100000 149.35100000 145.38900000 152.40100000 159.77938186 4.87547683 1138646 1466294400 2016.06.19 00:00 151.49000000 139.44400000 133.22800000 160.09600000 157.84267883 5.74294556 1155590 1466899200 2016.06.26 00:00 136.22900000 136.10300000 133.32800000 139.01300000 155.77223322 7.05754787 1037791 1467504000 2016.07.03 00:00 135.85300000 130.22000000 128.76000000 136.80500000 153.33868720 8.83510796 870344 1468108800 2016.07.10 00:00 130.26400000 138.29800000 130.14100000 143.23200000 151.90624080 9.46099647 1091881 1468713600 2016.07.17 00:00 139.00900000 139.22800000 138.33600000 142.39300000 150.69878930 9.70120679 903848 1469318400 2016.07.24 00:00 139.45600000 134.95100000 134.92400000 140.13400000 149.19899984 9.98463651 938277 1469923200 2016.07.31 00:00 135.09700000 132.96500000 132.23400000 136.25800000 147.65290462 10.35576183 794979 1470528000 2016.08.07 00:00 133.32100000 130.77900000 130.36200000 134.01700000 146.04586608 10.80269715 655569 1471132800 2016.08.14 00:00 130.67800000 130.97900000 129.06400000 132.26500000 144.61092646 11.07214914 807747 1471737600 2016.08.21 00:00 131.56600000 133.68400000 131.13800000 133.87300000 143.57026679 11.30448955 671478 1472342400 2016.08.28 00:00 133.81200000 138.26500000 133.33600000 138.83100000 143.06500329 11.14955806 720360 1472947200 2016.09.04 00:00 138.28700000 136.27100000 135.01300000 138.49700000 142.41795536 10.52730765 783973 1473552000 2016.09.11 00:00 135.98900000 132.95700000 132.93400000 136.62200000 141.51691199 10.35271055 871389 1474156800 2016.09.18 00:00 132.78500000 131.01900000 130.40800000 133.47800000 140.51711085 10.20372194 813792 1474761600 2016.09.25 00:00 130.87200000 131.55500000 129.62600000 132.43400000 139.66357648 9.77392812 767310 1475366400 2016.10.02 00:00 130.69700000 128.06800000 122.75800000 132.23100000 138.55923586 8.94538781 920023 1475971200 2016.10.09 00:00 127.88000000 126.96400000 124.82500000 128.60900000 137.45492769 7.58158644 946155 1476576000 2016.10.16 00:00 126.73900000 126.95400000 126.12000000 128.16600000 136.45483934 6.66117459 741696 1477180800 2016.10.23 00:00 126.89600000 127.71200000 126.60200000 128.42200000 135.62218797 5.61660529 837804 1477785600 2016.10.30 00:00 127.08800000 129.04300000 126.49000000 129.45000000 134.99559864 4.59440275 944756 1478390400 2016.11.06 00:00 129.45500000 134.38900000 126.69200000 134.91300000 134.93782734 4.45587752 1432175 1478995200 2016.11.13 00:00 134.18000000 136.94300000 134.10600000 137.58100000 135.12879617 4.57512947 1299240 1479600000 2016.11.20 00:00 136.92700000 140.79500000 136.28000000 141.73700000 135.66843463 4.88087072 1122646 1480204800 2016.11.27 00:00 140.48400000 144.57100000 138.50100000 145.18800000 136.51629799 5.65664821 1325164 1480809600 2016.12.04 00:00 143.56400000 144.88200000 142.52800000 146.03600000 137.31303152 6.34601847 1093360 1481414400 2016.12.11 00:00 145.06100000 147.25000000 144.90800000 148.45600000 138.25940947 7.17805431 1294924 1482019200 2016.12.18 00:00 147.14500000 144.14400000 143.48900000 147.30100000 138.81984666 7.48180467 1020645 1482624000 2016.12.25 00:00 143.85800000 144.21900000 142.16500000 144.69400000 139.33405174 7.60569595 850886 1483228800 2017.01.01 00:00 144.06900000 143.67300000 142.50000000 145.39400000 139.74728491 7.62135615 1115722 1483833600 2017.01.08 00:00 143.28300000 139.60500000 138.91600000 143.84600000 139.73373397 7.49393819 1399683 1484438400 2017.01.15 00:00 137.12500000 141.78500000 136.45600000 142.16900000 139.92909264 7.58344218 1434568 1485043200 2017.01.22 00:00 141.34000000 144.39600000 140.75600000 144.78300000 140.35451239 7.77631257 1300715 1485648000 2017.01.29 00:00 144.31500000 140.53100000 140.37500000 144.62900000 140.37132073 7.60494586 1275576 1486252800 2017.02.05 00:00 140.33000000 141.33800000 138.53800000 142.36700000 140.46338542 7.34606199 1142282 1486857600 2017.02.12 00:00 141.53900000 140.08500000 139.62900000 142.81300000 140.42734871 7.06073999 1121171 1487462400 2017.02.19 00:00 139.96200000 139.69700000 139.41300000 142.03800000 140.35779169 6.48399537 1018558 1488067200 2017.02.26 00:00 139.81300000 140.20000000 138.82500000 140.74600000 140.34276391 5.74904572 1130376 1488672000 2017.03.05 00:00 139.84400000 139.67800000 138.43900000 140.53800000 140.27945307 4.90943269 1008661 1489276800 2017.03.12 00:00 139.42300000 139.63900000 138.55900000 140.61200000 140.21845754 4.03713772 981902 1489881600 2017.03.19 00:00 139.49100000 138.88800000 137.75700000 140.41000000 140.09174729 3.23133964 1082672 1490486400 2017.03.26 00:00 138.55000000 139.82500000 137.51900000 140.08700000 140.06634279 2.98273219 985079 1491091200 2017.04.02 00:00 139.62900000 137.42300000 136.94400000 139.90100000 139.81459586 3.09992958 1384912 1491696000 2017.04.09 00:00 137.43000000 136.02100000 135.96500000 138.26300000 139.45330101 3.39879147 1120137 1492300800 2017.04.16 00:00 136.18300000 139.78300000 135.59500000 140.34200000 139.48470092 3.18463739 1222049 1492905600 2017.04.23 00:00 141.74200000 144.35200000 140.05100000 144.49600000 139.94825321 2.92618728 1134695 1493510400 2017.04.30 00:00 143.82300000 146.28600000 143.79400000 146.44100000 140.55184814 2.62776968 859175 1494115200 2017.05.07 00:00 146.60400000 146.06100000 145.65700000 148.10900000 141.07652927 2.72023873 1238057 1494720000 2017.05.14 00:00 145.74500000 145.03300000 143.35400000 147.11400000 141.45333601 2.77962106 1464243 1495324800 2017.05.21 00:00 144.19700000 142.54400000 142.13200000 145.44000000 141.55720877 2.75888848 1179344 1495929600 2017.05.28 00:00 142.32100000 142.38500000 141.48500000 143.95200000 141.63604603 2.73903931 1054840 1496534400 2017.06.04 00:00 141.88300000 140.56100000 139.51200000 143.10000000 141.53366069 2.73635518 1445915 1497139200 2017.06.11 00:00 140.19500000 141.64200000 138.67000000 142.33300000 141.54397872 2.66226626 1274258 1497744000 2017.06.18 00:00 141.43700000 141.52900000 139.84800000 142.54200000 141.54255218 2.65240273 871938 1498348800 2017.06.25 00:00 141.52900000 146.43600000 141.50400000 146.54800000 142.00859483 2.92870914 1185592 1498953600 2017.07.02 00:00 145.73300000 146.69000000 145.69300000 147.60800000 142.45444294 3.15151581 1166837 1499558400 2017.07.09 00:00 146.61100000 147.46300000 145.26300000 147.77500000 142.93144837 3.36910902 1226918 1500163200 2017.07.16 00:00 147.23700000 144.40700000 144.05900000 147.60700000 143.07197710 3.35780600 1261835 1500768000 2017.07.23 00:00 144.25000000 145.43000000 144.02400000 146.56000000 143.29655071 3.35117937 1015013 1501372800 2017.07.30 00:00 145.29600000 144.32500000 144.23000000 146.80100000 143.39449826 3.27271337 1029529 1501977600 2017.08.06 00:00 144.25900000 141.98500000 141.25100000 144.71600000 143.26026033 3.11594239 949841 1502582400 2017.08.13 00:00 141.76300000 140.59600000 139.78800000 143.19100000 143.00652125 3.07089946 1160482 1503187200 2017.08.20 00:00 140.52300000 140.76700000 139.29500000 141.03800000 142.79323351 2.87345594 889399 1503792000 2017.08.27 00:00 141.01700000 142.84200000 140.01100000 143.02100000 142.79787794 2.44062459 1032836 1504396800 2017.09.03 00:00 141.92600000 142.30300000 141.18900000 142.68300000 142.75074671 2.36642470 1075289 1505001600 2017.09.10 00:00 142.56700000 150.62000000 142.49600000 151.54400000 143.50019940 2.69523826 1030414 1505606400 2017.09.17 00:00 150.55400000 150.99600000 150.13200000 152.85600000 144.21408517 3.02526030 1220201 1506211200 2017.09.24 00:00 151.19100000 150.67500000 149.74800000 152.26800000 144.82941040 3.33811649 1269806 1506816000 2017.10.01 00:00 150.52500000 147.21400000 147.04200000 150.96600000 145.05651417 3.40506062 1025058 1507420800 2017.10.08 00:00 147.38900000 148.60300000 146.94300000 149.26200000 145.39427472 3.48502876 951233 1508025600 2017.10.15 00:00 148.49400000 149.71000000 147.77800000 149.82900000 145.80529618 3.59442883 1063331 1508630400 2017.10.22 00:00 150.05900000 149.27200000 148.96600000 151.39200000 146.13545845 3.51291447 1297413 1509235200 2017.10.29 00:00 149.24000000 149.15900000 148.66300000 151.94200000 146.42341479 3.45247763 1126073 1509840000 2017.11.05 00:00 148.95500000 149.73600000 148.45000000 150.32400000 146.73889909 3.36838676 1134161 1510444800 2017.11.12 00:00 149.26800000 148.23900000 147.93100000 149.68000000 146.88176584 3.39527401 1320888 1511049600 2017.11.19 00:00 148.15400000 148.66700000 147.63100000 149.37000000 147.05178814 3.43408871 1098450 1511654400 2017.11.26 00:00 148.52500000 151.12200000 146.97300000 152.48000000 147.43942737 3.59616706 1439760 1512259200 2017.12.03 00:00 151.43500000 152.09300000 149.76000000 153.40800000 147.88262476 3.73475375 1331443 1512864000 2017.12.10 00:00 151.79400000 150.02500000 149.41100000 152.34200000 148.08666050 3.75450645 1101265 1513468800 2017.12.17 00:00 149.96200000 151.35400000 149.61800000 152.01300000 148.39783569 3.76809069 922299 1514073600 2017.12.24 00:00 151.32500000 152.17300000 151.19000000 152.51000000 148.75737515 3.61227484 730607 1514678400 2017.12.31 00:00 152.25500000 153.36500000 151.75400000 153.63700000 149.19619656 3.28724784 762114 1515283200 2018.01.07 00:00 153.29900000 152.48100000 150.19200000 153.67100000 149.50903499 2.77135512 1100663 1515888000 2018.01.14 00:00 152.50500000 153.55900000 151.93000000 154.57900000 149.89474594 2.44854976 1240545 1516492800 2018.01.21 00:00 153.50900000 153.72700000 153.42500000 156.08400000 150.25972252 1.85406216 1468038 1517097600 2018.01.28 00:00 153.55200000 155.52100000 151.96900000 156.60700000 150.76079656 2.10713409 1519409 1517702400 2018.02.04 00:00 155.35600000 150.45200000 148.91800000 155.54600000 150.73138737 2.10916093 2273881 1518307200 2018.02.11 00:00 150.23900000 149.07800000 147.96500000 150.82600000 150.57392190 2.15044251 1524764 1518912000 2018.02.18 00:00 148.93200000 149.27400000 148.53800000 150.93300000 150.45011982 2.05807581 1172706 1519516800 2018.02.25 00:00 149.89600000 145.90900000 144.98800000 150.01100000 150.01763221 2.35350239 1410676 1520121600 2018.03.04 00:00 145.50600000 147.92200000 145.07900000 148.54400000 149.81804819 2.45939724 1663265 1520726400 2018.03.11 00:00 147.64400000 147.72300000 147.64400000 148.19500000 149.61851980 2.56839295 12944