Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 138.98000000 140.08000000 0.01000000 2.00000000 110.00000000 0.01000000 0.18981000 20.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1253232000 2009.09.18 00:00 102.65000000 103.65000000 100.30000000 104.50000000 103.65000000 0.00000000 1811 1253491200 2009.09.21 00:00 101.90000000 99.55000000 93.70000000 101.90000000 103.25952381 0.00000000 1696 1253577600 2009.09.22 00:00 99.15000000 99.10000000 98.15000000 101.90000000 102.86337868 0.00000000 1437 1253664000 2009.09.23 00:00 98.00000000 97.15000000 96.15000000 99.95000000 102.31924738 0.00000000 959 1253750400 2009.09.24 00:00 96.15000000 92.05000000 91.00000000 96.55000000 101.34122382 0.00000000 1849 1253836800 2009.09.25 00:00 91.05000000 90.90000000 90.40000000 91.25000000 100.34682155 0.00000000 847 1254096000 2009.09.28 00:00 91.10000000 90.75000000 90.25000000 91.90000000 99.43283855 0.00000000 1076 1254182400 2009.09.29 00:00 90.95000000 91.60000000 90.60000000 91.90000000 98.68685392 0.00000000 2414 1254268800 2009.09.30 00:00 91.90000000 91.50000000 91.25000000 94.00000000 98.00239165 0.00000000 1375 1254355200 2009.10.01 00:00 91.50000000 92.35000000 91.50000000 93.30000000 97.46406863 0.00000000 960 1254441600 2009.10.02 00:00 93.20000000 92.80000000 92.35000000 93.70000000 97.01987162 0.00000000 939 1254700800 2009.10.05 00:00 93.45000000 93.95000000 93.45000000 95.00000000 96.72750289 0.00000000 831 1254787200 2009.10.06 00:00 94.50000000 93.95000000 92.00000000 94.90000000 96.46297881 0.00000000 896 1254873600 2009.10.07 00:00 93.00000000 94.30000000 92.00000000 94.85000000 96.25698083 0.00000000 1470 1254960000 2009.10.08 00:00 94.60000000 98.65000000 94.00000000 99.00000000 96.48488741 0.00000000 2593 1255046400 2009.10.09 00:00 98.85000000 108.65000000 98.00000000 108.65000000 97.64346957 0.00000000 5921 1255305600 2009.10.12 00:00 109.65000000 112.40000000 109.65000000 113.25000000 99.04885342 0.00000000 3114 1255392000 2009.10.13 00:00 112.20000000 112.90000000 110.15000000 112.95000000 100.36801023 0.00000000 3318 1255478400 2009.10.14 00:00 112.00000000 112.45000000 109.70000000 112.85000000 101.51867593 0.00000000 1600 1255564800 2009.10.15 00:00 112.55000000 112.75000000 110.35000000 113.45000000 102.58832584 8.82483522 1457 1255651200 2009.10.16 00:00 112.70000000 115.45000000 111.20000000 117.00000000 103.81324719 9.73482728 4468 1255910400 2009.10.19 00:00 114.80000000 115.65000000 114.05000000 117.00000000 104.94055698 10.47298359 1927 1255996800 2009.10.20 00:00 116.20000000 116.50000000 115.30000000 116.75000000 106.04145631 11.12697201 1261 1256083200 2009.10.21 00:00 116.75000000 117.00000000 115.95000000 118.20000000 107.08512714 11.60614642 2021 1256169600 2009.10.22 00:00 116.80000000 113.60000000 112.65000000 116.90000000 107.70559122 11.42251329 2334 1256256000 2009.10.23 00:00 112.60000000 110.60000000 110.00000000 112.85000000 107.98124920 10.89381571 1675 1256515200 2009.10.26 00:00 110.00000000 111.30000000 109.40000000 113.60000000 108.29732071 10.30051873 899 1256601600 2009.10.27 00:00 111.30000000 113.30000000 109.85000000 114.40000000 108.77376635 9.76469506 869 1256688000 2009.10.28 00:00 113.00000000 112.05000000 111.20000000 113.00000000 109.08578861 9.04656444 379 1256774400 2009.10.29 00:00 111.50000000 113.15000000 111.10000000 114.00000000 109.47285636 8.31931485 2121 1256860800 2009.10.30 00:00 113.35000000 111.35000000 111.00000000 113.65000000 109.65163194 7.45057886 1318 1257120000 2009.11.02 00:00 111.00000000 107.15000000 106.90000000 111.75000000 109.41338128 6.61776257 348 1257206400 2009.11.03 00:00 106.90000000 107.75000000 106.90000000 108.55000000 109.25496402 5.69708606 49 1257292800 2009.11.04 00:00 110.05000000 110.65000000 110.05000000 111.50000000 109.38782459 4.55508539 5 1257379200 2009.11.05 00:00 110.65000000 111.20000000 110.65000000 111.25000000 109.56041272 3.76498601 36 1257465600 2009.11.06 00:00 111.30000000 111.60000000 111.25000000 112.15000000 109.75465913 3.64152517 31 1257811200 2009.11.10 00:00 115.50000000 115.20000000 113.25000000 116.75000000 110.27326302 3.42518401 695 1257897600 2009.11.11 00:00 115.50000000 116.00000000 114.45000000 116.30000000 110.81866654 3.26172637 459 1257984000 2009.11.12 00:00 115.95000000 117.40000000 115.30000000 118.00000000 111.44546021 3.21742289 986 1258070400 2009.11.13 00:00 117.80000000 116.25000000 114.50000000 118.80000000 111.90303542 3.17230202 1424 1258329600 2009.11.16 00:00 115.65000000 113.20000000 112.75000000 115.65000000 112.02655586 3.04166130 1146 1258416000 2009.11.17 00:00 112.75000000 112.40000000 111.65000000 115.50000000 112.06212197 2.92277075 995 1258502400 2009.11.18 00:00 112.30000000 112.85000000 111.25000000 113.65000000 112.13715797 2.73839207 587 1258588800 2009.11.19 00:00 113.00000000 113.95000000 113.00000000 115.45000000 112.30980959 2.52366113 611 1258675200 2009.11.20 00:00 114.25000000 112.65000000 111.75000000 114.30000000 112.34220868 2.50602237 915 1258934400 2009.11.23 00:00 113.45000000 111.60000000 111.50000000 114.60000000 112.27152214 2.48803133 669 1259020800 2009.11.24 00:00 111.70000000 112.05000000 110.85000000 113.85000000 112.25042479 2.48180145 837 1259107200 2009.11.25 00:00 112.05000000 114.25000000 112.05000000 114.85000000 112.44086053 2.48876779 958 1259280000 2009.11.27 00:00 113.90000000 117.90000000 113.00000000 121.00000000 112.96077857 2.72776946 1583 1259539200 2009.11.30 00:00 118.15000000 119.30000000 116.55000000 119.60000000 113.56451395 3.07922140 1583 1259625600 2009.12.01 00:00 119.60000000 120.30000000 118.75000000 120.40000000 114.20598881 3.42999406 1872 1259712000 2009.12.02 00:00 120.30000000 121.30000000 120.00000000 123.05000000 114.88160892 3.46404090 2132 1259798400 2009.12.03 00:00 123.00000000 123.50000000 121.00000000 124.00000000 115.70240807 3.65491412 1300 1259884800 2009.12.04 00:00 124.00000000 123.35000000 122.50000000 124.50000000 116.43075016 3.92128193 955 1260144000 2009.12.07 00:00 122.50000000 126.50000000 121.35000000 127.75000000 117.38972634 4.44027931 1571 1260230400 2009.12.08 00:00 127.00000000 125.25000000 124.80000000 127.20000000 118.13832383 4.67801804 2581 1260316800 2009.12.09 00:00 125.25000000 126.50000000 124.95000000 127.25000000 118.93467394 5.10698064 698 1260403200 2009.12.10 00:00 126.00000000 126.35000000 124.25000000 127.00000000 119.64089547 5.45299455 1637 1260489600 2009.12.11 00:00 126.05000000 126.85000000 124.85000000 128.05000000 120.32747685 5.80414604 1464 1260748800 2009.12.14 00:00 126.90000000 132.90000000 126.85000000 134.35000000 121.52486001 6.61984512 2186 1260835200 2009.12.15 00:00 132.90000000 130.75000000 130.10000000 133.25000000 122.40344477 6.86594347 1597 1260921600 2009.12.16 00:00 130.30000000 128.85000000 126.70000000 130.75000000 123.01740241 6.77415624 1746 1261008000 2009.12.17 00:00 128.00000000 128.90000000 126.85000000 129.05000000 123.57764980 6.61335270 2852 1261094400 2009.12.18 00:00 129.20000000 130.45000000 128.50000000 131.15000000 124.23215934 6.53303717 3444 1261353600 2009.12.21 00:00 129.70000000 135.95000000 129.70000000 138.00000000 125.34814417 6.65505540 1865 1261440000 2009.12.22 00:00 135.95000000 132.85000000 129.00000000 137.15000000 126.06260663 6.19448563 1373 1261526400 2009.12.23 00:00 132.35000000 132.25000000 129.50000000 132.35000000 126.65188219 5.53523039 266 1261612800 2009.12.24 00:00 131.70000000 131.90000000 131.50000000 134.10000000 127.15170293 4.91247801 204 1261958400 2009.12.28 00:00 130.50000000 135.40000000 130.50000000 135.60000000 127.93725503 4.75246486 722 1262044800 2009.12.29 00:00 134.60000000 137.45000000 134.00000000 138.50000000 128.84323074 4.74315751 519 1262131200 2009.12.30 00:00 137.60000000 132.80000000 132.65000000 138.50000000 129.22006591 4.39045986 371 1262217600 2009.12.31 00:00 132.40000000 124.00000000 124.00000000 132.40000000 128.72291678 4.26197504 444 1262563200 2010.01.04 00:00 127.50000000 128.55000000 127.50000000 135.75000000 128.70644851 4.10374148 118 1262649600 2010.01.05 00:00 129.50000000 138.50000000 129.50000000 141.00000000 129.63916770 4.17742179 193 1262736000 2010.01.06 00:00 141.00000000 139.00000000 138.50000000 146.00000000 130.53067554 4.38428127 43 1262822400 2010.01.07 00:00 139.00000000 138.45000000 136.00000000 139.25000000 131.28489692 4.40655290 23 1263168000 2010.01.11 00:00 144.00000000 131.85000000 131.15000000 146.40000000 131.33871626 4.26536161 7663 1263254400 2010.01.12 00:00 132.10000000 136.40000000 132.10000000 138.70000000 131.82074328 4.14093753 2084 1263340800 2010.01.13 00:00 135.40000000 132.70000000 132.15000000 137.75000000 131.90448202 3.97000686 1906 1263427200 2010.01.14 00:00 133.05000000 132.95000000 132.30000000 136.55000000 132.00405516 3.94440127 1087 1263513600 2010.01.15 00:00 132.50000000 131.75000000 129.35000000 135.00000000 131.97985943 3.94131642 1063 1263859200 2010.01.19 00:00 131.00000000 133.35000000 129.00000000 133.90000000 132.11034901 3.84937835 1303 1263945600 2010.01.20 00:00 133.00000000 135.80000000 132.00000000 136.50000000 132.46174434 3.74797811 1354 1264032000 2010.01.21 00:00 136.05000000 136.75000000 135.30000000 141.00000000 132.87014964 3.70538892 1782 1264118400 2010.01.22 00:00 137.75000000 138.65000000 136.70000000 139.00000000 133.42061158 3.72971626 1191 1264377600 2010.01.25 00:00 138.90000000 142.05000000 137.95000000 144.65000000 134.24245810 4.05880126 984 1264464000 2010.01.26 00:00 142.00000000 142.85000000 140.80000000 144.00000000 135.06222399 4.39495063 637 1264550400 2010.01.27 00:00 142.85000000 146.15000000 142.85000000 147.05000000 136.11820266 4.95810902 1225 1264636800 2010.01.28 00:00 145.90000000 143.30000000 142.55000000 147.80000000 136.80218336 5.24783552 1188 1264723200 2010.01.29 00:00 143.30000000 136.10000000 135.55000000 144.15000000 136.73530875 5.23962487 2116 1264982400 2010.02.01 00:00 136.10000000 137.20000000 134.50000000 138.50000000 136.77956506 5.17001672 1444 1265068800 2010.02.02 00:00 137.20000000 138.85000000 137.20000000 143.80000000 136.97674934 4.32502378 1255 1265155200 2010.02.03 00:00 140.00000000 139.60000000 137.50000000 140.60000000 137.22658274 3.90437586 819 1265241600 2010.02.04 00:00 139.60000000 137.25000000 137.05000000 140.15000000 137.22881295 3.89379778 1310 1265328000 2010.02.05 00:00 137.15000000 133.95000000 133.40000000 138.80000000 136.91654505 3.96014462 2083 1265587200 2010.02.08 00:00 133.90000000 134.25000000 133.50000000 137.30000000 136.66258838 4.00899222 1210 1265673600 2010.02.09 00:00 134.20000000 137.65000000 133.00000000 143.00000000 136.75662758 3.85189581 2204 1265760000 2010.02.10 00:00 137.85000000 136.95000000 136.10000000 139.70000000 136.77504400 3.84825539 589 1265846400 2010.02.11 00:00 137.05000000 134.30000000 133.40000000 137.40000000 136.53932553 3.83083871 1244 1265932800 2010.02.12 00:00 134.00000000 135.35000000 134.00000000 136.45000000 136.42605643 3.78894879 1488 1266278400 2010.02.16 00:00 136.00000000 138.30000000 136.00000000 139.20000000 136.60452725 3.59618970 2111 1266364800 2010.02.17 00:00 137.25000000 137.90000000 137.25000000 139.00000000 136.72790560 3.48113406 2186 1266451200 2010.02.18 00:00 137.95000000 138.30000000 136.70000000 138.85000000 136.87762888 3.42855195 2843 1266537600 2010.02.19 00:00 138.50000000 136.70000000 135.25000000 138.50000000 136.86071184 3.43562954 2246 1266796800 2010.02.22 00:00 136.60000000 136.15000000 135.85000000 137.85000000 136.79302500 3.44221742 1060 1266883200 2010.02.23 00:00 135.30000000 138.25000000 135.30000000 138.75000000 136.93178452 3.20414190 3073 1266969600 2010.02.24 00:00 138.50000000 137.30000000 137.00000000 140.30000000 136.96685266 2.91034226 1194 1267056000 2010.02.25 00:00 137.55000000 138.35000000 137.55000000 138.95000000 137.09858098 2.06853079 1216 1267142400 2010.02.26 00:00 137.80000000 143.65000000 137.80000000 143.65000000 137.72252565 2.14897988 1089 1267401600 2010.03.01 00:00 143.60000000 150.60000000 143.60000000 151.05000000 138.94895178 3.67385677 107 1267488000 2010.03.02 00:00 151.00000000 151.15000000 150.00000000 152.15000000 140.11095637 4.75640845 177 1267574400 2010.03.03 00:00 151.15000000 151.25000000 151.00000000 151.75000000 141.17181767 5.60950829 22 1267660800 2010.03.04 00:00 151.00000000 152.20000000 151.00000000 152.50000000 142.22212075 6.40388656 12 1267747200 2010.03.05 00:00 151.50000000 152.70000000 151.50000000 152.80000000 143.22001401 7.01226382 10 1268006400 2010.03.08 00:00 153.65000000 150.90000000 149.75000000 153.65000000 143.95144125 7.12141117 17 1268092800 2010.03.09 00:00 151.35000000 149.15000000 148.25000000 151.35000000 144.44654208 7.01325697 22 1268352000 2010.03.12 00:00 150.10000000 151.85000000 150.05000000 152.55000000 145.15163331 7.21540460 676 1268611200 2010.03.15 00:00 151.75000000 151.65000000 147.65000000 151.95000000 145.77052538 7.27091605 1360 1268697600 2010.03.16 00:00 151.30000000 150.40000000 149.75000000 151.30000000 146.21142772 6.97003121 530 1268784000 2010.03.17 00:00 150.25000000 148.50000000 147.30000000 150.25000000 146.42938699 6.58831116 943 1268870400 2010.03.18 00:00 147.25000000 144.10000000 141.90000000 148.25000000 146.20754061 6.32715947 2216 1268956800 2010.03.19 00:00 144.00000000 145.55000000 143.35000000 146.70000000 146.14491769 6.04761031 955 1269216000 2010.03.22 00:00 146.00000000 144.55000000 143.05000000 146.00000000 145.99302077 5.80326446 660 1269302400 2010.03.23 00:00 144.80000000 142.50000000 141.55000000 145.25000000 145.66035212 5.51750461 1197 1269388800 2010.03.24 00:00 142.50000000 142.10000000 138.40000000 143.10000000 145.32127097 5.24079198 1748 1269475200 2010.03.25 00:00 142.10000000 141.15000000 140.70000000 142.65000000 144.92400707 5.22603645 632 1269561600 2010.03.26 00:00 141.40000000 136.20000000 135.75000000 141.40000000 144.09314925 5.67679519 2402 1269820800 2010.03.29 00:00 136.00000000 135.00000000 134.30000000 138.00000000 143.22713504 6.33054465 1453 1269907200 2010.03.30 00:00 135.50000000 135.40000000 134.85000000 136.95000000 142.48169361 6.95227382 1289 1269993600 2010.03.31 00:00 135.75000000 135.30000000 134.85000000 135.80000000 141.79772279 7.23351373 1258 1270080000 2010.04.01 00:00 135.30000000 135.35000000 134.55000000 135.80000000 141.18365395 7.35398748 1908 1270425600 2010.04.05 00:00 135.45000000 135.70000000 135.00000000 136.60000000 140.66140119 7.33113784 1732 1270512000 2010.04.06 00:00 135.80000000 133.40000000 128.60000000 136.55000000 139.96983917 7.31697499 2639 1270598400 2010.04.07 00:00 133.25000000 130.35000000 129.50000000 133.30000000 139.05366401 7.38506774 3091 1270684800 2010.04.08 00:00 129.95000000 126.50000000 126.05000000 131.70000000 137.85807697 7.80076670 3060 1270771200 2010.04.09 00:00 127.50000000 129.80000000 126.70000000 130.00000000 137.09064106 7.82578383 1591 1271030400 2010.04.12 00:00 131.00000000 130.40000000 129.05000000 131.00000000 136.45343715 7.41888327 2233 1271116800 2010.04.13 00:00 130.50000000 130.70000000 129.90000000 133.05000000 135.90549076 6.83790647 1862 1271203200 2010.04.14 00:00 130.90000000 130.90000000 130.75000000 132.25000000 135.42877735 6.20191219 2474 1271289600 2010.04.15 00:00 130.75000000 131.00000000 130.45000000 131.60000000 135.00698903 5.60272490 1089 1271376000 2010.04.16 00:00 130.80000000 130.30000000 129.75000000 131.85000000 134.55870436 5.35305944 1503 1271635200 2010.04.19 00:00 130.60000000 133.20000000 130.30000000 133.70000000 134.42930395 4.76509014 1316 1271721600 2010.04.20 00:00 132.80000000 136.95000000 132.55000000 137.65000000 134.66937024 4.25597169 1379 1271808000 2010.04.21 00:00 136.95000000 137.60000000 136.50000000 137.60000000 134.94847783 4.00046238 848 1271894400 2010.04.22 00:00 137.50000000 132.85000000 131.45000000 137.50000000 134.74862280 3.61782605 1449 1271980800 2010.04.23 00:00 134.00000000 134.35000000 130.35000000 135.90000000 134.71065873 3.30471571 2934 1272240000 2010.04.26 00:00 134.40000000 134.85000000 134.15000000 135.50000000 134.72392932 3.29498431 610 1272326400 2010.04.27 00:00 134.35000000 134.40000000 133.30000000 134.55000000 134.69307891 3.27883847 300 1272412800 2010.04.28 00:00 134.40000000 134.90000000 134.15000000 137.00000000 134.71278568 3.28594265 408 1272499200 2010.04.29 00:00 134.00000000 134.35000000 134.00000000 136.05000000 134.67823466 3.26529739 643 1272585600 2010.04.30 00:00 134.35000000 134.35000000 134.00000000 136.20000000 134.64697422 3.24518042 1288 1272844800 2010.05.03 00:00 135.20000000 134.40000000 134.05000000 136.35000000 134.62345287 3.22357112 258 1272931200 2010.05.04 00:00 135.90000000 134.35000000 134.05000000 136.60000000 134.59740974 3.19801677 151 1273017600 2010.05.05 00:00 135.00000000 133.25000000 133.10000000 135.00000000 134.46908500 3.00247495 242 1273104000 2010.05.06 00:00 133.05000000 132.20000000 132.00000000 133.45000000 134.25298167 2.37043085 109 1273190400 2010.05.07 00:00 133.00000000 132.50000000 132.05000000 133.00000000 134.08603103 2.12623122 58 1273449600 2010.05.10 00:00 136.00000000 137.05000000 136.00000000 138.00000000 134.36831379 2.13674851 365 1273536000 2010.05.11 00:00 137.75000000 141.85000000 137.75000000 142.15000000 135.08085533 2.70651423 1805 1273622400 2010.05.12 00:00 142.20000000 140.95000000 140.35000000 142.50000000 135.63982149 2.96977590 1148 1273708800 2010.05.13 00:00 140.95000000 142.95000000 140.95000000 143.35000000 136.33602897 3.35582946 776 1273795200 2010.05.14 00:00 142.45000000 142.60000000 141.45000000 145.00000000 136.93259764 3.48777355 1968 1274054400 2010.05.17 00:00 142.20000000 142.85000000 141.80000000 144.05000000 137.49615977 3.74823778 645 1274140800 2010.05.18 00:00 143.20000000 144.50000000 142.25000000 144.95000000 138.16319217 4.21750421 834 1274227200 2010.05.19 00:00 144.50000000 146.30000000 143.60000000 147.40000000 138.93812625 4.79955416 1495 1274313600 2010.05.20 00:00 146.15000000 145.25000000 144.10000000 147.00000000 139.53925708 4.97713559 792 1274400000 2010.05.21 00:00 145.25000000 146.70000000 144.60000000 147.00000000 140.22123260 5.27582684 943 1274659200 2010.05.24 00:00 146.05000000 144.90000000 141.80000000 146.05000000 140.66682949 5.36158193 1523 1274745600 2010.05.25 00:00 143.50000000 139.40000000 137.85000000 143.50000000 140.54617907 5.15199567 2219 1274832000 2010.05.26 00:00 140.10000000 139.60000000 138.15000000 140.90000000 140.45606677 4.98157923 1649 1274918400 2010.05.27 00:00 140.00000000 141.20000000 139.25000000 142.00000000 140.52691756 4.80306554 983 1275004800 2010.05.28 00:00 142.20000000 142.90000000 142.00000000 144.20000000 140.75292541 4.64798119 1521 1275350400 2010.06.01 00:00 142.00000000 138.95000000 136.75000000 142.00000000 140.58121823 4.43792642 2638 1275436800 2010.06.02 00:00 139.50000000 139.55000000 138.05000000 141.00000000 140.48300697 4.22542009 1385 1275523200 2010.06.03 00:00 139.55000000 139.45000000 138.55000000 140.60000000 140.38462535 3.92674773 1011 1275609600 2010.06.04 00:00 138.85000000 136.20000000 135.90000000 138.95000000 139.98608960 3.71752588 1329 1275868800 2010.06.07 00:00 136.20000000 136.75000000 133.50000000 138.20000000 139.67789059 3.54494169 1841 1275955200 2010.06.08 00:00 135.45000000 138.30000000 135.45000000 139.95000000 139.54666292 3.58145006 2043 1276041600 2010.06.09 00:00 138.30000000 137.85000000 137.60000000 138.70000000 139.38507597 3.64921571 1486 1276128000 2010.06.10 00:00 137.90000000 140.25000000 136.90000000 141.00000000 139.46744969 3.59434701 2026 1276214400 2010.06.11 00:00 140.90000000 141.65000000 140.25000000 143.35000000 139.67531162 3.44240306 1834 1276473600 2010.06.14 00:00 142.40000000 143.65000000 141.75000000 145.10000000 140.05385337 3.33437466 2212 1276560000 2010.06.15 00:00 143.60000000 143.15000000 142.00000000 143.80000000 140.34872448 3.24711239 1321 1276646400 2010.06.16 00:00 143.15000000 142.70000000 141.50000000 143.50000000 140.57265548 3.10027825 910 1276732800 2010.06.17 00:00 142.70000000 142.25000000 142.10000000 143.80000000 140.73240258 2.82681397 1754 1276819200 2010.06.18 00:00 142.15000000 142.50000000 142.10000000 144.95000000 140.90074519 2.66463093 1354 1277078400 2010.06.21 00:00 143.10000000 140.50000000 139.50000000 143.50000000 140.86257898 2.32466666 1518 1277164800 2010.06.22 00:00 139.75000000 139.95000000 139.75000000 142.85000000 140.77566670 2.13235991 1299 1277251200 2010.06.23 00:00 139.95000000 140.75000000 139.75000000 142.10000000 140.77322225 2.10963566 1055 1277337600 2010.06.24 00:00 140.75000000 141.60000000 139.75000000 142.00000000 140.85196299 2.11290282 727 1277424000 2010.06.25 00:00 141.10000000 142.90000000 141.00000000 144.90000000 141.04701413 2.19277494 733 1277683200 2010.06.28 00:00 143.30000000 142.50000000 141.05000000 143.90000000 141.18539374 2.21208261 393 1277769600 2010.06.29 00:00 142.70000000 143.50000000 141.10000000 144.50000000 141.40583243 2.26515719 140 1277856000 2010.06.30 00:00 143.60000000 148.25000000 143.50000000 148.50000000 142.05765791 2.81987665 207 1278374400 2010.07.06 00:00 151.50000000 147.35000000 146.00000000 151.95000000 142.56169049 3.11445511 204 1278460800 2010.07.07 00:00 146.50000000 145.75000000 145.05000000 146.50000000 142.86533902 2.92473767 60 1278979200 2010.07.13 00:00 138.00000000 141.65000000 138.00000000 142.20000000 142.74959244 2.57918090 1189 1279065600 2010.07.14 00:00 142.20000000 138.85000000 137.80000000 142.85000000 142.37820269 2.50681456 1553 1279152000 2010.07.15 00:00 138.85000000 138.10000000 136.30000000 139.95000000 141.97075481 2.51985447 1381 1279238400 2010.07.16 00:00 137.50000000 140.15000000 135.45000000 140.90000000 141.79734959 2.55755899 1454 1279497600 2010.07.19 00:00 140.15000000 141.25000000 138.90000000 143.50000000 141.74522106 2.57233375 1211 1279584000 2010.07.20 00:00 142.00000000 141.85000000 141.10000000 142.45000000 141.75520001 2.53487022 408 1279670400 2010.07.21 00:00 142.30000000 143.40000000 141.90000000 143.45000000 141.91184763 2.51422621 766 1279756800 2010.07.22 00:00 143.00000000 144.05000000 141.00000000 144.45000000 142.11548118 2.52583536 880 1279843200 2010.07.23 00:00 144.05000000 145.65000000 144.05000000 145.75000000 142.45210202 2.61556669 928 1280102400 2010.07.26 00:00 145.35000000 145.80000000 143.10000000 146.80000000 142.77094945 2.71135627 1297 1280188800 2010.07.27 00:00 146.85000000 146.70000000 145.55000000 147.70000000 143.14514474 2.79894033 1524 1280275200 2010.07.28 00:00 146.70000000 145.50000000 144.75000000 146.90000000 143.36941667 2.75532528 1013 1280361600 2010.07.29 00:00 145.05000000 146.20000000 144.75000000 147.45000000 143.63899604 2.76128055 1076 1280448000 2010.07.30 00:00 146.20000000 146.60000000 144.20000000 147.05000000 143.92099641 2.80069458 1298 1280707200 2010.08.02 00:00 146.90000000 148.30000000 145.95000000 148.70000000 144.33804437 2.96651273 1331 1280793600 2010.08.03 00:00 148.65000000 148.20000000 147.40000000 149.50000000 144.70584967 3.08217788 1244 1280880000 2010.08.04 00:00 147.85000000 144.80000000 144.00000000 148.30000000 144.71481637 3.07128095 1596 1280966400 2010.08.05 00:00 144.55000000 145.95000000 144.50000000 146.15000000 144.83245291 2.99907178 675 1281052800 2010.08.06 00:00 145.65000000 144.00000000 143.45000000 146.05000000 144.75317168 2.93398541 1377 1281312000 2010.08.09 00:00 143.35000000 144.25000000 143.05000000 145.25000000 144.70525056 2.91673568 1419 1281398400 2010.08.10 00:00 143.80000000 138.95000000 138.65000000 143.80000000 144.15713146 3.02400386 2304 1281484800 2010.08.11 00:00 138.60000000 138.05000000 135.65000000 140.35000000 143.57549990 3.10254941 3175 1281571200 2010.08.12 00:00 138.05000000 138.50000000 136.00000000 139.20000000 143.09211895 3.15743804 3505 1281657600 2010.08.13 00:00 139.00000000 137.95000000 136.50000000 139.00000000 142.60239334 3.43356938 1254 1281916800 2010.08.16 00:00 138.45000000 134.50000000 132.95000000 138.70000000 141.83073683 4.11088780 2230 1282003200 2010.08.17 00:00 136.00000000 136.85000000 133.40000000 137.75000000 141.35638094 4.43545980 1877 1282089600 2010.08.18 00:00 136.80000000 135.55000000 135.20000000 137.75000000 140.80339228 4.80332683 1296 1282176000 2010.08.19 00:00 135.55000000 134.30000000 134.00000000 136.70000000 140.18402159 5.18982884 1410 1282262400 2010.08.20 00:00 134.95000000 134.80000000 134.00000000 135.50000000 139.67125763 5.36630231 1158 1282521600 2010.08.23 00:00 134.40000000 133.75000000 132.90000000 135.45000000 139.10732833 5.54053198 826 1282608000 2010.08.24 00:00 133.50000000 136.55000000 133.00000000 139.65000000 138.86377325 5.38202782 1641 1282694400 2010.08.25 00:00 136.85000000 136.35000000 135.50000000 137.25000000 138.62436627 5.27132782 1096 1282780800 2010.08.26 00:00 136.40000000 134.10000000 132.95000000 137.25000000 138.19347425 5.19425264 1129 1282867200 2010.08.27 00:00 134.40000000 134.50000000 133.75000000 135.95000000 137.84171480 4.98267401 450 1283126400 2010.08.30 00:00 134.30000000 137.60000000 133.80000000 137.85000000 137.81869434 4.40350566 1206 1283212800 2010.08.31 00:00 137.40000000 137.60000000 135.85000000 137.80000000 137.79786631 3.74304332 998 1283299200 2010.09.01 00:00 137.00000000 142.00000000 137.00000000 143.00000000 138.19806952 3.54911660 499 1283385600 2010.09.02 00:00 143.00000000 142.40000000 141.00000000 143.00000000 138.59825337 3.33034996 17 1283472000 2010.09.03 00:00 142.35000000 139.05000000 138.10000000 142.75000000 138.64127686 3.12236598 196 1283904000 2010.09.08 00:00 142.00000000 142.55000000 142.00000000 143.00000000 139.01353621 3.17507349 24 1284076800 2010.09.10 00:00 147.50000000 147.65000000 147.50000000 148.35000000 139.83605657 4.07410411 15501 1284336000 2010.09.13 00:00 145.00000000 146.05000000 144.35000000 146.90000000 140.42786070 4.55401074 1115 1284422400 2010.09.14 00:00 146.30000000 146.50000000 144.35000000 147.25000000 141.00615968 4.99261623 923 1284508800 2010.09.15 00:00 146.00000000 148.10000000 146.00000000 148.15000000 141.68176352 5.48560373 2274 1284595200 2010.09.16 00:00 148.50000000 148.40000000 147.10000000 148.80000000 142.32159557 5.71607248 1152 1284681600 2010.09.17 00:00 148.50000000 149.90000000 145.00000000 150.30000000 143.04334837 6.11265827 1499 1284940800 2010.09.20 00:00 149.60000000 150.40000000 149.00000000 151.00000000 143.74398186 6.35913485 1473 1285027200 2010.09.21 00:00 150.40000000 159.70000000 150.40000000 160.40000000 145.26360264 7.42363880 4316 1285113600 2010.09.22 00:00 159.75000000 162.30000000 159.60000000 165.70000000 146.88611667 8.46281440 3797 1285200000 2010.09.23 00:00 163.50000000 157.10000000 154.80000000 163.90000000 147.85886746 8.54048812 2023 1285286400 2010.09.24 00:00 158.00000000 158.20000000 154.30000000 158.50000000 148.84373723 8.74525576 1080 1285545600 2010.09.27 00:00 159.00000000 158.55000000 156.30000000 159.40000000 149.76814321 8.79793634 1029 1285632000 2010.09.28 00:00 158.80000000 155.85000000 155.00000000 159.40000000 150.34736766 8.31309468 1077 1285718400 2010.09.29 00:00 155.50000000 152.25000000 148.20000000 155.50000000 150.52857074 7.56397784 1643 1285804800 2010.09.30 00:00 152.80000000 156.95000000 150.55000000 157.45000000 151.14013543 7.20047835 1522 1285891200 2010.10.01 00:00 156.75000000 155.65000000 154.50000000 157.80000000 151.56964635 6.63485162 999 1286150400 2010.10.04 00:00 155.30000000 154.65000000 153.55000000 155.85000000 151.86301336 6.32290801 946 1286236800 2010.10.05 00:00 154.10000000 158.50000000 154.10000000 164.00000000 152.49510733 6.11603975 3726 1286323200 2010.10.06 00:00 158.75000000 150.45000000 148.55000000 160.85000000 152.30033520 5.36705607 2393 1286409600 2010.10.07 00:00 150.00000000 151.20000000 149.25000000 152.95000000 152.19554137 4.93533197 898 1286496000 2010.10.08 00:00 150.05000000 153.75000000 149.45000000 156.65000000 152.34358505 4.79739775 2242 1286755200 2010.10.11 00:00 153.80000000 150.05000000 149.50000000 153.85000000 152.12514838 4.69415505 1502 1286841600 2010.10.12 00:00 152.60000000 150.70000000 149.55000000 153.40000000 151.98941996 4.59541737 2127 1286928000 2010.10.13 00:00 150.35000000 148.40000000 145.50000000 152.40000000 151.64757044 4.75373711 1614 1287014400 2010.10.14 00:00 147.95000000 141.10000000 140.90000000 148.60000000 150.64303992 5.73859986 3096 1287100800 2010.10.15 00:00 141.60000000 145.85000000 141.60000000 146.85000000 150.18655993 6.07801658 4792 1287360000 2010.10.18 00:00 145.45000000 147.00000000 143.80000000 147.45000000 149.88307803 6.28461045 1848 1287446400 2010.10.19 00:00 146.50000000 148.55000000 145.50000000 151.30000000 149.75611822 5.96126655 2782 1287532800 2010.10.20 00:00 148.75000000 146.45000000 145.20000000 149.70000000 149.44124982 5.45579990 1258 1287619200 2010.10.21 00:00 146.40000000 144.90000000 144.30000000 148.20000000 149.00874984 5.45790274 2346 1287705600 2010.10.22 00:00 144.90000000 147.75000000 144.50000000 151.40000000 148.88886890 5.11061498 2287 1287964800 2010.10.25 00:00 148.35000000 149.25000000 147.75000000 149.75000000 148.92326234 4.62071113 1402 1288051200 2010.10.26 00:00 148.60000000 149.90000000 148.25000000 151.50000000 149.01628497 4.33328065 666 1288137600 2010.10.27 00:00 150.00000000 152.10000000 150.00000000 153.15000000 149.30997212 4.25979721 771 1288224000 2010.10.28 00:00 151.70000000 156.30000000 151.10000000 156.75000000 149.97568906 4.12655047 1025 1288310400 2010.10.29 00:00 156.20000000 161.70000000 155.65000000 161.95000000 151.09229010 4.74650552 512 1288569600 2010.11.01 00:00 161.75000000 160.40000000 157.00000000 161.75000000 151.97873866 5.26144566 45 1288915200 2010.11.05 00:00 163.80000000 162.25000000 162.10000000 163.80000000 152.95695403 5.82184679 29 1289260800 2010.11.09 00:00 161.55000000 161.55000000 161.55000000 161.55000000 153.77533936 6.35576101 102 1289347200 2010.11.10 00:00 160.75000000 158.00000000 155.35000000 161.00000000 154.17768799 6.53528221 968 1289433600 2010.11.11 00:00 157.75000000 156.40000000 154.60000000 158.20000000 154.38933675 6.62902235 779 1289520000 2010.11.12 00:00 155.75000000 156.00000000 152.15000000 156.25000000 154.54273325 6.61958637 2208 1289779200 2010.11.15 00:00 156.00000000 157.50000000 153.75000000 158.25000000 154.82437771 6.68653989 597 1289865600 2010.11.16 00:00 156.85000000 152.65000000 151.55000000 157.50000000 154.61729411 6.48681352 1269 1289952000 2010.11.17 00:00 152.65000000 151.95000000 151.15000000 153.15000000 154.36326610 5.71885590 1067 1290038400 2010.11.18 00:00 151.95000000 152.85000000 151.10000000 153.00000000 154.21914552 5.38680704 1023 1290124800 2010.11.19 00:00 152.85000000 151.65000000 151.30000000 152.85000000 153.97446500 5.16217497 554 1290384000 2010.11.22 00:00 151.65000000 153.70000000 150.55000000 156.00000000 153.94832547 5.01907257 1269 1290470400 2010.11.23 00:00 154.10000000 152.55000000 151.70000000 155.80000000 153.81515162 4.75748118 561 1290556800 2010.11.24 00:00 152.30000000 152.55000000 150.30000000 153.70000000 153.69466099 4.35930708 858 1290729600 2010.11.26 00:00 153.60000000 151.35000000 151.00000000 153.60000000 153.47135994 4.26118632 764 1290988800 2010.11.29 00:00 151.00000000 150.20000000 149.30000000 153.90000000 153.15980185 4.34737679 2045 1291075200 2010.11.30 00:00 150.40000000 149.20000000 149.00000000 151.50000000 152.78267787 4.55133111 1614 1291161600 2010.12.01 00:00 149.20000000 152.75000000 149.10000000 157.90000000 152.77956569 4.55034545 2446 1291248000 2010.12.02 00:00 152.90000000 155.45000000 152.80000000 158.00000000 153.03389277 4.40014200 1613 1291334400 2010.12.03 00:00 156.25000000 156.80000000 155.50000000 157.55000000 153.39256965 3.89692821 1355 1291593600 2010.12.06 00:00 157.55000000 164.45000000 157.55000000 166.70000000 154.44565825 4.07292376 5221 1291680000 2010.12.07 00:00 164.30000000 160.70000000 159.60000000 164.30000000 155.04130985 3.91124158 2490 1291766400 2010.12.08 00:00 161.00000000 166.00000000 158.50000000 170.25000000 156.08499462 4.48084978 2016 1291852800 2010.12.09 00:00 166.00000000 162.45000000 162.10000000 166.50000000 156.69118561 4.81350040 2291 1291939200 2010.12.10 00:00 164.00000000 160.60000000 160.20000000 164.00000000 157.06345365 4.99046051 1768 1292198400 2010.12.13 00:00 170.60000000 166.95000000 165.50000000 170.60000000 158.00502949 5.69280129 2292 1292284800 2010.12.14 00:00 166.00000000 160.05000000 159.05000000 167.45000000 158.19978859 5.77310985 3271 1292371200 2010.12.15 00:00 156.90000000 156.00000000 153.50000000 158.65000000 157.99028491 5.59684736 5573 1292457600 2010.12.16 00:00 156.00000000 156.15000000 155.55000000 157.45000000 157.81501968 5.40556861 2110 1292544000 2010.12.17 00:00 156.50000000 156.60000000 156.05000000 156.95000000 157.69930352 5.27651706 2685 1292803200 2010.12.20 00:00 157.00000000 158.50000000 156.35000000 166.55000000 157.77556033 5.11210091 2013 1292889600 2010.12.21 00:00 157.70000000 161.95000000 156.60000000 162.75000000 158.17312601 5.14799309 3217 1292976000 2010.12.22 00:00 162.90000000 167.65000000 161.70000000 168.40000000 159.07568544 5.47406740 1958 1293062400 2010.12.23 00:00 167.80000000 169.10000000 167.75000000 170.40000000 160.03038206 5.79996779 504 1293408000 2010.12.27 00:00 169.75000000 174.00000000 168.80000000 175.95000000 161.36082187 6.38296209 483 1293494400 2010.12.28 00:00 174.00000000 170.30000000 169.10000000 174.00000000 162.21217217 6.27436125 862 1293580800 2010.12.29 00:00 170.05000000 170.50000000 169.75000000 173.00000000 163.00148910 5.89453734 680 1293667200 2010.12.30 00:00 170.00000000 170.25000000 166.05000000 171.00000000 163.69182347 5.68237479 456 1293753600 2010.12.31 00:00 172.90000000 172.35000000 170.05000000 175.00000000 164.51641171 5.71853045 572 1294012800 2011.01.03 00:00 169.00000000 180.30000000 169.00000000 182.25000000 166.01961060 6.50055533 148 1294099200 2011.01.04 00:00 185.00000000 177.55000000 177.20000000 187.00000000 167.11774292 7.08911924 72 1294185600 2011.01.05 00:00 181.95000000 181.95000000 181.95000000 181.95000000 168.53033883 7.85093078 26 1294358400 2011.01.07 00:00 183.35000000 188.60000000 183.35000000 190.00000000 170.44173514 9.31629262 289 1294617600 2011.01.10 00:00 185.55000000 185.55000000 185.55000000 185.55000000 171.88061750 10.02632558 3 1294704000 2011.01.11 00:00 179.05000000 178.95000000 177.20000000 179.75000000 172.55389203 9.97147053 965 1294790400 2011.01.12 00:00 178.00000000 177.80000000 176.00000000 180.00000000 173.05352136 10.06644314 1017 1294876800 2011.01.13 00:00 175.05000000 172.50000000 171.75000000 175.05000000 173.00080504 9.62885344 1509 1294963200 2011.01.14 00:00 172.50000000 173.05000000 171.60000000 175.50000000 173.00549027 8.84710598 760 1295308800 2011.01.18 00:00 172.65000000 175.40000000 172.60000000 176.55000000 173.23353882 8.02135318 818 1295395200 2011.01.19 00:00 173.50000000 175.00000000 173.50000000 176.50000000 173.40177322 7.10026610 1200 1295481600 2011.01.20 00:00 175.00000000 176.00000000 172.10000000 176.95000000 173.64922339 6.24094347 1046 1295568000 2011.01.21 00:00 176.80000000 174.00000000 172.60000000 176.95000000 173.68263068 5.65568040 1286 1295827200 2011.01.24 00:00 173.90000000 170.80000000 169.00000000 174.50000000 173.40809443 5.63597788 1611 1295913600 2011.01.25 00:00 171.45000000 170.65000000 169.20000000 171.45000000 173.14541877 5.70342638 1353 1296000000 2011.01.26 00:00 171.00000000 167.15000000 166.40000000 171.10000000 172.57442650 6.10144678 1450 1296086400 2011.01.27 00:00 167.05000000 167.05000000 166.00000000 167.20000000 172.04829065 6.45044659 948 1296172800 2011.01.28 00:00 167.15000000 165.90000000 165.40000000 167.50000000 171.46273916 6.87204083 1130 1296432000 2011.01.31 00:00 166.35000000 168.55000000 164.00000000 169.10000000 171.18533543 7.04202357 2037 1296518400 2011.02.01 00:00 168.60000000 169.55000000 167.40000000 170.30000000 171.02958920 7.12817368 1332 1296604800 2011.02.02 00:00 170.30000000 169.90000000 169.45000000 174.50000000 170.92200927 6.87690275 1528 1296691200 2011.02.03 00:00 170.00000000 172.35000000 169.00000000 173.15000000 171.05800839 6.66100623 862 1296777600 2011.02.04 00:00 172.30000000 172.60000000 171.00000000 173.35000000 171.20486473 6.15147252 621 1297036800 2011.02.07 00:00 173.30000000 172.50000000 170.60000000 175.50000000 171.32821095 4.73559963 1148 1297123200 2011.02.08 00:00 170.75000000 170.65000000 169.70000000 171.75000000 171.26361943 3.52550063 1017 1297209600 2011.02.09 00:00 171.00000000 167.45000000 165.00000000 171.85000000 170.90041758 3.23483726 2345 1297296000 2011.02.10 00:00 168.75000000 165.25000000 164.70000000 169.10000000 170.36228257 3.14292508 2123 1297382400 2011.02.11 00:00 165.75000000 165.25000000 162.35000000 166.45000000 169.87539852 3.35874454 2579 1297641600 2011.02.14 00:00 166.60000000 168.30000000 166.05000000 170.00000000 169.72536056 3.32050776 1758 1297728000 2011.02.15 00:00 168.35000000 167.35000000 167.05000000 168.75000000 169.49913575 3.12864442 1180 1297814400 2011.02.16 00:00 167.55000000 174.60000000 167.40000000 175.30000000 169.98493234 3.08664040 2040 1297900800 2011.02.17 00:00 175.45000000 174.65000000 172.50000000 175.80000000 170.42922450 3.03888255 3057 1297987200 2011.02.18 00:00 175.00000000 178.20000000 174.30000000 178.55000000 171.16929836 3.59106773 1316 1298332800 2011.02.22 00:00 178.00000000 180.30000000 175.40000000 182.55000000 172.03888899 4.37426329 1213 1298419200 2011.02.23 00:00 179.00000000 179.30000000 178.00000000 180.75000000 172.73042337 4.87922365 948 1298505600 2011.02.24 00:00 177.85000000 183.55000000 177.65000000 185.00000000 173.76085924 5.60049822 1157 1298592000 2011.02.25 00:00 183.00000000 183.35000000 179.80000000 184.40000000 174.67411074 6.07367002 675 1298851200 2011.02.28 00:00 181.35000000 179.95000000 178.50000000 181.40000000 175.17657639 6.01547315 881 1298937600 2011.03.01 00:00 180.95000000 180.65000000 180.00000000 182.15000000 175.69785483 6.10006464 194 1299024000 2011.03.02 00:00 180.95000000 180.40000000 179.50000000 181.00000000 176.14567818 6.15259219 122 1299110400 2011.03.03 00:00 179.50000000 178.30000000 177.25000000 180.25000000 176.35085168 6.06233085 1258 1299456000 2011.03.07 00:00 175.00000000 177.70000000 175.00000000 179.25000000 176.47934200 6.03343372 9 1299542400 2011.03.08 00:00 178.00000000 178.70000000 178.00000000 180.05000000 176.69083324 6.03585402 275 1299715200 2011.03.10 00:00 174.20000000 172.45000000 170.50000000 174.20000000 176.28694436 5.95872395 26 1300060800 2011.03.14 00:00 168.00000000 168.95000000 167.05000000 170.05000000 175.58818775 5.96857039 806 1300147200 2011.03.15 00:00 168.00000000 167.20000000 167.00000000 169.70000000 174.78931273 5.99002016 591 1300233600 2011.03.16 00:00 167.20000000 165.55000000 165.10000000 167.20000000 173.90937818 6.09567865 1219 1300320000 2011.03.17 00:00 165.55000000 164.85000000 162.70000000 166.50000000 173.04658026 6.36467353 1967 1300406400 2011.03.18 00:00 165.25000000 163.45000000 163.25000000 165.40000000 172.13262024 6.95291564 1057 1300665600 2011.03.21 00:00 163.60000000 158.05000000 157.60000000 167.00000000 170.79141831 8.07988749 4337 1300752000 2011.03.22 00:00 158.00000000 158.20000000 153.10000000 159.00000000 169.59223561 8.99279763 2635 1300838400 2011.03.23 00:00 158.50000000 159.50000000 157.35000000 160.50000000 168.63107032 9.59292168 1198 1300924800 2011.03.24 00:00 160.50000000 161.80000000 159.80000000 162.50000000 167.98049219 9.73288163 1377 1301011200 2011.03.25 00:00 162.25000000 162.45000000 161.30000000 163.20000000 167.45377865 9.61026364 979 1301270400 2011.03.28 00:00 162.40000000 162.50000000 159.55000000 164.40000000 166.98199021 9.46302571 1187 1301356800 2011.03.29 00:00 162.60000000 161.65000000 160.40000000 162.60000000 166.47418161 8.93530754 550 1301443200 2011.03.30 00:00 161.00000000 161.50000000 159.15000000 162.35000000 166.00045003 8.28777890 1537 1301529600 2011.03.31 00:00 161.60000000 162.80000000 161.60000000 164.50000000 165.69564527 7.77012626 1413 1301616000 2011.04.01 00:00 162.40000000 162.90000000 162.20000000 164.00000000 165.42939334 7.07488034 1134 1301875200 2011.04.04 00:00 162.65000000 165.20000000 162.65000000 165.70000000 165.40754635 6.23395986 2197 1301961600 2011.04.05 00:00 164.80000000 166.00000000 164.80000000 166.50000000 165.46397051 5.53265874 1120 1302048000 2011.04.06 00:00 166.00000000 164.05000000 163.10000000 166.30000000 165.32930665 4.79087346 871 1302134400 2011.04.07 00:00 165.05000000 165.20000000 164.55000000 166.00000000 165.31699173 3.73829673 961 1302220800 2011.04.08 00:00 165.55000000 166.75000000 163.60000000 167.10000000 165.45346871 3.47389090 1819 1302480000 2011.04.11 00:00 167.10000000 169.70000000 166.00000000 171.90000000 165.85790026 3.75902204 2007 1302566400 2011.04.12 00:00 169.95000000 168.55000000 167.60000000 170.20000000 166.11429071 3.95736175 2336 1302652800 2011.04.13 00:00 168.25000000 168.15000000 165.65000000 169.00000000 166.30816779 4.10369063 1389 1302739200 2011.04.14 00:00 168.05000000 170.90000000 166.35000000 171.00000000 166.74548514 4.47536285 1446 1302825600 2011.04.15 00:00 170.95000000 169.60000000 168.30000000 172.90000000 167.01734370 4.61646896 2683 1303084800 2011.04.18 00:00 168.50000000 168.55000000 166.60000000 169.60000000 167.16331097 4.25181494 1762 1303171200 2011.04.19 00:00 169.50000000 170.00000000 168.00000000 170.40000000 167.43347183 3.93646027 1175 1303257600 2011.04.20 00:00 170.40000000 172.40000000 170.40000000 173.40000000 167.90647451 3.88987136 1006 1303344000 2011.04.21 00:00 172.00000000 169.40000000 168.00000000 172.60000000 168.04871503 3.71798580 1415 1303689600 2011.04.25 00:00 169.40000000 168.50000000 167.50000000 171.55000000 168.09169455 3.51892212 672 1303776000 2011.04.26 00:00 168.00000000 168.20000000 166.50000000 169.00000000 168.10200936 3.29282168 956 1303862400 2011.04.27 00:00 168.50000000 172.70000000 168.50000000 173.35000000 168.53991323 3.23903591 753 1303948800 2011.04.28 00:00 172.70000000 174.10000000 171.55000000 176.85000000 169.06944530 3.19655920 701 1304035200 2011.04.29 00:00 176.00000000 176.55000000 175.10000000 178.00000000 169.78187908 3.44127498 334 1304380800 2011.05.03 00:00 181.25000000 180.55000000 178.30000000 181.25000000 170.80741441 4.04771085 158 1304553600 2011.05.05 00:00 179.75000000 177.65000000 177.00000000 179.75000000 171.45908923 4.25923989 8 1304985600 2011.05.10 00:00 170.75000000 170.75000000 170.75000000 170.75000000 171.39155692 4.07018408 10 1305072000 2011.05.11 00:00 170.95000000 172.00000000 170.85000000 174.80000000 171.44950388 3.73330466 1391 1305158400 2011.05.12 00:00 172.00000000 177.05000000 171.55000000 179.00000000 171.98288446 3.69787927 1700 1305244800 2011.05.13 00:00 177.05000000 182.85000000 175.00000000 185.00000000 173.01784785 4.28976611 3885 1305504000 2011.05.16 00:00 182.85000000 182.20000000 179.45000000 182.85000000 173.89233853 4.77560374 1664 1305590400 2011.05.17 00:00 182.00000000 181.90000000 180.60000000 186.05000000 174.65497295 5.04583723 1166 1305676800 2011.05.18 00:00 181.55000000 180.50000000 179.85000000 183.35000000 175.21164220 5.07331834 704 1305763200 2011.05.19 00:00 180.50000000 184.95000000 180.50000000 185.55000000 176.13910484 5.54675542 1099 1305849600 2011.05.20 00:00 183.70000000 181.75000000 179.00000000 183.70000000 176.67347581 5.57090066 1415 1306108800 2011.05.23 00:00 181.45000000 180.85000000 177.15000000 182.25000000 177.07124002 5.39524131 883 1306195200 2011.05.24 00:00 180.85000000 182.75000000 179.80000000 183.00000000 177.61207430 5.35913079 622 1306281600 2011.05.25 00:00 183.80000000 186.80000000 182.10000000 187.75000000 178.48711485 5.68943958 1337 1306368000 2011.05.26 00:00 186.85000000 185.35000000 182.30000000 187.25000000 179.14072296 5.58034489 1052 1306454400 2011.05.27 00:00 185.35000000 185.35000000 184.60000000 187.65000000 179.73208267 5.25728498 621 1306800000 2011.05.31 00:00 185.35000000 182.50000000 182.10000000 185.95000000 179.99569385 4.61786000 1549 1306886400 2011.06.01 00:00 182.50000000 182.00000000 181.35000000 183.30000000 180.18658015 4.32880871 1191 1306972800 2011.06.02 00:00 182.10000000 183.60000000 182.10000000 184.70000000 180.51166775 4.13689722 1481 1307059200 2011.06.03 00:00 184.10000000 181.90000000 181.20000000 185.10000000 180.64388987 4.03372349 843 1307318400 2011.06.06 00:00 183.50000000 186.05000000 182.95000000 186.80000000 181.15875750 4.14483608 1940 1307404800 2011.06.07 00:00 186.50000000 184.00000000 183.15000000 186.95000000 181.42935203 4.08879831 2274 1307491200 2011.06.08 00:00 184.00000000 182.00000000 181.50000000 184.00000000 181.48369945 3.30734669 1634 1307577600 2011.06.09 00:00 181.80000000 183.70000000 181.75000000 184.05000000 181.69477570 2.47643226 1129 1307664000 2011.06.10 00:00 183.50000000 184.90000000 183.00000000 185.35000000 182.00003515 2.16423403 876 1307923200 2011.06.13 00:00 184.90000000 183.15000000 182.60000000 185.00000000 182.10955561 2.10688555 2055 1308009600 2011.06.14 00:00 183.15000000 185.95000000 182.70000000 186.65000000 182.47531222 2.07231431 1721 1308096000 2011.06.15 00:00 186.00000000 183.15000000 183.05000000 186.00000000 182.53956820 2.04093877 1910 1308182400 2011.06.16 00:00 183.15000000 180.80000000 178.10000000 183.15000000 182.37389504 2.11643052 5293 1308268800 2011.06.17 00:00 180.80000000 181.45000000 179.30000000 182.90000000 182.28590504 2.09247643 3171 1308528000 2011.06.20 00:00 181.45000000 187.05000000 180.60000000 187.60000000 182.73962837 2.11029326 1943 1308614400 2011.06.21 00:00 187.50000000 194.85000000 185.05000000 195.95000000 183.89299709 3.03130529 2109 1308700800 2011.06.22 00:00 197.50000000 194.20000000 193.35000000 197.50000000 184.87461642 3.65351517 1565 1308787200 2011.06.23 00:00 195.95000000 193.55000000 192.45000000 195.95000000 185.70084343 4.11666948 964 1308873600 2011.06.24 00:00 193.30000000 199.05000000 191.55000000 199.10000000 186.97219167 5.17766183 645 1309132800 2011.06.27 00:00 199.05000000 196.35000000 191.50000000 199.05000000 187.86531627 5.71813188 808 1309219200 2011.06.28 00:00 195.80000000 194.80000000 194.00000000 196.55000000 188.52576234 5.92252143 808 1309305600 2011.06.29 00:00 193.50000000 194.70000000 193.00000000 195.35000000 189.11378498 6.00827627 541 1309392000 2011.06.30 00:00 194.00000000 198.60000000 194.00000000 198.75000000 190.01723403 6.40202346 1153 1309478400 2011.07.01 00:00 199.75000000 198.05000000 196.10000000 202.75000000 190.78225936 6.52484396 340 1309824000 2011.07.05 00:00 197.50000000 198.10000000 196.00000000 199.50000000 191.47918704 6.76896700 52 1309910400 2011.07.06 00:00 196.50000000 200.75000000 196.00000000 201.75000000 192.36212161 7.02661933 24 1309996800 2011.07.07 00:00 199.25000000 201.00000000 199.25000000 201.25000000 193.18477669 7.03485360 238 1310083200 2011.07.08 00:00 201.25000000 204.00000000 199.75000000 205.50000000 194.21479796 7.26999463 37 1310342400 2011.07.11 00:00 204.80000000 196.00000000 194.60000000 204.80000000 194.38481720 7.00153698 11 1310428800 2011.07.12 00:00 187.00000000 189.30000000 185.05000000 190.90000000 193.90054890 6.59265471 1031 1310515200 2011.07.13 00:00 189.85000000 191.85000000 189.50000000 191.95000000 193.70525852 6.36732947 698 1310601600 2011.07.14 00:00 191.60000000 196.00000000 191.20000000 197.00000000 193.92380533 5.90982691 1194 1310688000 2011.07.15 00:00 196.00000000 197.35000000 192.80000000 197.90000000 194.25010959 5.10656528 912 1310947200 2011.07.18 00:00 197.00000000 197.80000000 196.15000000 198.85000000 194.58819439 4.16326494 834 1311033600 2011.07.19 00:00 197.25000000 201.30000000 196.90000000 202.65000000 195.22741397 3.77129163 885 1311120000 2011.07.20 00:00 201.50000000 200.00000000 197.60000000 202.00000000 195.68194597 3.71814554 855 1311206400 2011.07.21 00:00 201.00000000 197.40000000 196.60000000 201.15000000 195.84557017 3.65519753 752 1311292800 2011.07.22 00:00 196.50000000 197.30000000 196.00000000 198.20000000 195.98408729 3.57320080 620 1311552000 2011.07.25 00:00 197.30000000 198.75000000 196.70000000 199.65000000 196.24750755 3.45931175 537 1311638400 2011.07.26 00:00 198.95000000 198.85000000 198.40000000 199.50000000 196.49536397 3.42029595 661 1311724800 2011.07.27 00:00 198.25000000 198.75000000 198.25000000 200.50000000 196.71009121 3.36123899 458 1311811200 2011.07.28 00:00 198.70000000 198.90000000 198.35000000 201.00000000 196.91865396 3.29242935 1392 1311897600 2011.07.29 00:00 199.10000000 199.75000000 198.95000000 200.85000000 197.18830596 3.24911534 1002 1312156800 2011.08.01 00:00 199.85000000 200.70000000 199.75000000 201.90000000 197.52275301 3.25213465 1304 1312243200 2011.08.02 00:00 200.70000000 201.65000000 200.10000000 202.50000000 197.91582415 3.30149598 691 1312329600 2011.08.03 00:00 201.80000000 197.90000000 197.05000000 201.80000000 197.91431709 3.24024726 1372 1312416000 2011.08.04 00:00 197.70000000 190.10000000 190.00000000 197.85000000 197.17009642 3.64487670 3301 1312502400 2011.08.05 00:00 190.10000000 181.15000000 180.20000000 190.15000000 195.64437295 4.91833791 4162 1312761600 2011.08.08 00:00 181.15000000 171.80000000 171.35000000 181.15000000 193.37348029 7.50603553 5116 1312848000 2011.08.09 00:00 171.80000000 168.35000000 168.20000000 177.20000000 190.99029169 9.84032288 4153 1312934400 2011.08.10 00:00 168.15000000 158.85000000 158.60000000 169.00000000 187.92931153 12.95639034 4707 1313020800 2011.08.11 00:00 159.20000000 163.85000000 159.20000000 164.40000000 185.63604376 14.59655693 2583 1313107200 2011.08.12 00:00 164.40000000 166.50000000 161.70000000 167.25000000 183.81356340 15.55151635 2177 1313366400 2011.08.15 00:00 166.80000000 168.85000000 166.65000000 172.55000000 182.38846213 16.04141250 1584 1313452800 2011.08.16 00:00 170.00000000 173.20000000 169.50000000 176.75000000 181.51337050 15.86994794 1457 1313539200 2011.08.17 00:00 173.15000000 178.70000000 173.15000000 179.30000000 181.24543045 15.40799163 1759 1313625600 2011.08.18 00:00 175.05000000 174.40000000 173.30000000 177.15000000 180.59348469 15.20718594 708 1313712000 2011.08.19 00:00 174.20000000 175.15000000 173.70000000 176.10000000 180.07505758 14.89521745 771 1313971200 2011.08.22 00:00 175.00000000 174.60000000 170.10000000 177.65000000 179.55362352 14.43302751 1071 1314057600 2011.08.23 00:00 175.40000000 169.75000000 169.70000000 175.90000000 178.61994509 14.05026948 560 1314144000 2011.08.24 00:00 168.75000000 165.25000000 165.00000000 170.50000000 177.34661699 13.73316141 797 1314230400 2011.08.25 00:00 170.20000000 166.65000000 165.05000000 170.20000000 176.32789156 13.12071501 752 1314316800 2011.08.26 00:00 167.65000000 167.65000000 165.00000000 167.80000000 175.50142570 12.17459063 690 1314576000 2011.08.29 00:00 167.50000000 166.70000000 165.00000000 169.50000000 174.66319468 10.89123807 450 1314662400 2011.08.30 00:00 165.75000000 166.60000000 165.40000000 168.20000000 173.89527138 9.07830605 230 1314921600 2011.09.02 00:00 169.05000000 170.45000000 169.05000000 171.75000000 173.56715029 7.23587399 24 1315267200 2011.09.06 00:00 174.75000000 175.05000000 174.75000000 175.15000000 173.70837407 6.30706805 3 1315785600 2011.09.12 00:00 167.35000000 167.35000000 167.35000000 167.35000000 173.10281464 5.85519921 1 1315872000 2011.09.13 00:00 168.70000000 167.95000000 165.80000000 169.15000000 172.61207039 5.65925051 589 1315958400 2011.09.14 00:00 167.00000000 166.85000000 166.50000000 168.40000000 172.06330178 5.41797070 546 1316044800 2011.09.15 00:00 166.95000000 163.50000000 162.05000000 167.75000000 171.24774923 4.54905510 1199 1316131200 2011.09.16 00:00 162.05000000 162.75000000 161.00000000 164.80000000 170.43843978 4.38454577 630 1316390400 2011.09.19 00:00 163.40000000 163.15000000 162.70000000 165.45000000 169.74430266 4.46155284 351 1316476800 2011.09.20 00:00 164.80000000 168.45000000 162.75000000 169.70000000 169.62103574 4.45332242 1726 1316563200 2011.09.21 00:00 169.10000000 166.30000000 165.65000000 170.55000000 169.30474662 4.40037508 847 1316649600 2011.09.22 00:00 165.75000000 158.65000000 158.00000000 166.50000000 168.29000885 4.32707264 2678 1316736000 2011.09.23 00:00 158.00000000 155.25000000 154.90000000 158.45000000 167.04810324 4.84304337 1613 1316995200 2011.09.26 00:00 155.20000000 150.40000000 148.50000000 159.25000000 165.46256960 5.67089085 2339 1317081600 2011.09.27 00:00 151.00000000 151.45000000 149.95000000 154.40000000 164.12803916 6.08554100 1154 1317168000 2011.09.28 00:00 150.90000000 151.15000000 149.65000000 152.10000000 162.89203543 6.63639438 633 1317254400 2011.09.29 00:00 150.45000000 152.25000000 150.45000000 153.95000000 161.87850825 7.10812932 835 1317340800 2011.09.30 00:00 153.75000000 150.00000000 149.80000000 154.40000000 160.74722175 7.62966128 1192 1317600000 2011.10.03 00:00 150.90000000 150.05000000 148.85000000 153.75000000 159.72843872 7.97131667 1486 1317686400 2011.10.04 00:00 150.10000000 152.15000000 148.95000000 152.75000000 159.00668266 8.09938509 1054 1317772800 2011.10.05 00:00 152.90000000 153.35000000 152.20000000 155.90000000 158.46795097 8.09252476 1514 1317859200 2011.10.06 00:00 154.50000000 154.85000000 153.05000000 156.60000000 158.12338421 7.71241536 1156 1317945600 2011.10.07 00:00 155.00000000 154.70000000 153.10000000 155.90000000 157.79734762 6.76650492 838 1318204800 2011.10.10 00:00 154.70000000 156.75000000 154.70000000 157.20000000 157.69760023 6.42089627 1339 1318291200 2011.10.11 00:00 157.50000000 161.45000000 157.50000000 166.40000000 158.05497164 6.09748923 3635 1318377600 2011.10.12 00:00 161.50000000 163.00000000 159.00000000 164.95000000 158.52592672 5.98069724 1612 1318464000 2011.10.13 00:00 163.00000000 167.90000000 163.00000000 168.85000000 159.41869560 6.48766986 1733 1318550400 2011.10.14 00:00 167.80000000 172.65000000 167.25000000 173.65000000 160.67881983 7.49802679 1413 1318809600 2011.10.17 00:00 173.00000000 171.80000000 171.20000000 173.50000000 161.73797985 8.28404693 1338 1318896000 2011.10.18 00:00 170.90000000 172.80000000 166.90000000 173.25000000 162.79150558 8.98612190 1521 1318982400 2011.10.19 00:00 171.15000000 172.25000000 171.15000000 175.50000000 163.69231457 9.63817648 1442 1319068800 2011.10.20 00:00 172.65000000 174.30000000 169.35000000 174.85000000 164.70257032 10.33886471 771 1319155200 2011.10.21 00:00 174.60000000 175.80000000 173.45000000 177.00000000 165.75946839 10.89417423 1041 1319414400 2011.10.24 00:00 175.35000000 181.05000000 175.35000000 182.95000000 167.21570949 11.47567413 1045 1319500800 2011.10.25 00:00 181.00000000 182.55000000 181.00000000 185.95000000 168.67611811 11.99537866 801 1319587200 2011.10.26 00:00 182.00000000 192.55000000 179.85000000 192.55000000 170.94982115 13.27183446 583 1319673600 2011.10.27 00:00 191.50000000 190.00000000 188.90000000 192.55000000 172.76412390 13.87882185 515 1319760000 2011.10.28 00:00 193.00000000 186.25000000 186.20000000 195.00000000 174.04849305 13.65017276 186 1320019200 2011.10.31 00:00 186.35000000 183.90000000 182.00000000 186.50000000 174.98673181 12.99921043 303 1320105600 2011.11.01 00:00 184.00000000 188.10000000 182.00000000 189.00000000 176.23561449 12.59059955 22 1320192000 2011.11.02 00:00 189.00000000 189.00000000 189.00000000 189.00000000 177.45127026 12.08218364 12 1320624000 2011.11.07 00:00 195.00000000 194.80000000 194.15000000 195.00000000 179.10353023 11.87839656 15 1320796800 2011.11.09 00:00 190.00000000 190.90000000 190.00000000 197.95000000 180.22700354 11.00649726 5 1320883200 2011.11.10 00:00 171.00000000 171.05000000 168.80000000 171.55000000 179.35300321 9.82842717 667 1320969600 2011.11.11 00:00 170.75000000 169.60000000 168.75000000 173.00000000 178.42414576 9.29985127 1081 1321228800 2011.11.14 00:00 169.60000000 168.05000000 167.70000000 169.80000000 177.43613188 9.14324350 534 1321315200 2011.11.15 00:00 168.00000000 169.00000000 167.15000000 169.75000000 176.63269074 9.33201695 907 1321401600 2011.11.16 00:00 169.00000000 168.85000000 167.90000000 169.65000000 175.89148210 9.71157125 478 1321488000 2011.11.17 00:00 169.00000000 171.85000000 168.95000000 174.00000000 175.50657904 9.86520615 1185 1321574400 2011.11.18 00:00 171.85000000 176.90000000 171.60000000 178.25000000 175.63928580 9.79393798 1370 1321833600 2011.11.21 00:00 176.90000000 178.55000000 176.90000000 180.00000000 175.91649668 9.66152643 1136 1321920000 2011.11.22 00:00 179.25000000 179.80000000 178.10000000 181.00000000 176.28635414 9.52724818 677 1322006400 2011.11.23 00:00 179.80000000 176.85000000 174.80000000 179.90000000 176.34003470 9.50395511 1143 1322179200 2011.11.25 00:00 176.30000000 177.60000000 175.45000000 179.00000000 176.46003139 9.39987146 327 1322438400 2011.11.28 00:00 177.80000000 179.05000000 176.00000000 180.30000000 176.70669507 9.22429987 1114 1322524800 2011.11.29 00:00 180.05000000 176.45000000 175.60000000 180.50000000 176.68224792 8.52462476 991 1322611200 2011.11.30 00:00 176.60000000 176.10000000 175.60000000 178.15000000 176.62679574 8.00233830 1009 1322697600 2011.12.01 00:00 176.45000000 177.25000000 176.05000000 178.00000000 176.68614852 7.69710247 1425 1322784000 2011.12.02 00:00 178.00000000 177.60000000 175.15000000 178.00000000 176.77318200 7.51579009 1253 1323043200 2011.12.05 00:00 177.60000000 178.30000000 177.30000000 179.70000000 176.91859324 7.07348671 1207 1323129600 2011.12.06 00:00 178.40000000 176.30000000 175.65000000 178.50000000 176.85967959 6.53743450 1535 1323216000 2011.12.07 00:00 176.90000000 174.35000000 173.95000000 177.45000000 176.62066249 5.14514751 1907 1323302400 2011.12.08 00:00 174.35000000 172.50000000 171.45000000 174.60000000 176.22821844 3.98140150 1821 1323388800 2011.12.09 00:00 171.80000000 169.95000000 169.55000000 172.35000000 175.63029288 3.88142609 1659 1323648000 2011.12.12 00:00 170.00000000 166.25000000 163.50000000 170.35000000 174.73693165 4.06986329 3115 1323734400 2011.12.13 00:00 166.45000000 167.35000000 164.65000000 168.85000000 174.03341435 4.15664973 2204 1323820800 2011.12.14 00:00 167.35000000 167.75000000 166.00000000 168.00000000 173.43499394 4.34484035 1325 1323907200 2011.12.15 00:00 167.55000000 166.40000000 165.15000000 168.65000000 172.76499451 4.68893831 2207 1323993600 2011.12.16 00:00 166.40000000 167.05000000 165.30000000 169.75000000 172.22070932 5.03446955 2391 1324252800 2011.12.19 00:00 167.25000000 166.90000000 165.85000000 173.20000000 171.71397510 5.22866864 2118 1324339200 2011.12.20 00:00 167.00000000 166.75000000 165.35000000 168.30000000 171.24121557 5.26307237 2172 1324425600 2011.12.21 00:00 167.35000000 164.95000000 164.65000000 167.65000000 170.64205218 5.25604914 1682 1324512000 2011.12.22 00:00 164.95000000 165.55000000 164.15000000 166.10000000 170.15709483 5.31754385 1343 1324598400 2011.12.23 00:00 165.55000000 169.90000000 165.55000000 170.90000000 170.13260961 5.05648274 978 1324944000 2011.12.27 00:00 170.90000000 172.45000000 170.00000000 173.15000000 170.35331345 4.63941487 530 1325030400 2011.12.28 00:00 173.50000000 169.30000000 167.00000000 173.50000000 170.25299789 4.44862346 810 1325116800 2011.12.29 00:00 170.00000000 168.90000000 167.50000000 170.00000000 170.12414095 4.26590025 489 1325203200 2011.12.30 00:00 168.40000000 169.00000000 167.40000000 169.20000000 170.01707990 3.95983733 408 1325548800 2012.01.03 00:00 169.90000000 173.50000000 169.90000000 174.65000000 170.34878658 3.70838256 73 1325635200 2012.01.04 00:00 173.50000000 184.75000000 173.50000000 189.90000000 171.72033071 4.88049359 53 1325721600 2012.01.05 00:00 180.50000000 182.25000000 180.50000000 182.50000000 172.72315636 5.67350420 78 1326067200 2012.01.09 00:00 192.00000000 193.95000000 192.00000000 195.00000000 174.74476052 8.03414965 39 1326240000 2012.01.11 00:00 205.00000000 188.10000000 187.75000000 205.00000000 176.01668809 9.03806475 5368 1326326400 2012.01.12 00:00 189.15000000 178.10000000 178.10000000 192.00000000 176.21509875 9.02857226 2355 1326412800 2012.01.13 00:00 178.10000000 184.60000000 178.10000000 198.10000000 177.01366077 9.23249572 5150 1326758400 2012.01.17 00:00 185.00000000 184.35000000 182.95000000 192.25000000 177.71235974 9.36193372 885 1326844800 2012.01.18 00:00 189.00000000 191.20000000 185.20000000 193.00000000 178.99689691 9.96876506 1196 1326931200 2012.01.19 00:00 192.50000000 200.65000000 192.50000000 201.20000000 181.05909721 11.26587852 1601 1327017600 2012.01.20 00:00 201.00000000 210.65000000 199.45000000 210.65000000 183.87727842 13.37167803 1200 1327276800 2012.01.23 00:00 215.00000000 219.95000000 212.00000000 226.95000000 187.31277572 15.95458962 1765 1327363200 2012.01.24 00:00 218.95000000 218.00000000 210.15000000 221.00000000 190.23536851 17.47702344 1517 1327449600 2012.01.25 00:00 216.95000000 211.15000000 208.20000000 216.95000000 192.22723817 17.69020483 1328 1327536000 2012.01.26 00:00 209.50000000 206.60000000 202.70000000 221.15000000 193.59607263 17.28467436 1570 1327622400 2012.01.27 00:00 209.05000000 210.90000000 206.00000000 215.50000000 195.24406571 17.23950375 1212 1327881600 2012.01.30 00:00 210.90000000 209.80000000 208.20000000 216.25000000 196.63034517 17.04568727 927 1327968000 2012.01.31 00:00 212.15000000 210.00000000 209.90000000 213.20000000 197.90364563 16.38221506 1258 1328054400 2012.02.01 00:00 212.00000000 205.20000000 205.00000000 212.30000000 198.59853652 15.20605967 1470 1328140800 2012.02.02 00:00 205.05000000 204.00000000 197.20000000 207.80000000 199.11296162 13.76094848 1403 1328227200 2012.02.03 00:00 203.70000000 201.45000000 198.00000000 204.50000000 199.33553670 12.51347653 1409 1328486400 2012.02.06 00:00 200.00000000 201.50000000 200.00000000 206.65000000 199.54167606 12.07051708 992 1328572800 2012.02.07 00:00 202.00000000 195.85000000 191.55000000 202.05000000 199.19008787 11.52339920 2157 1328659200 2012.02.08 00:00 195.00000000 190.70000000 186.25000000 196.25000000 198.38150807 11.78231557 2486 1328745600 2012.02.09 00:00 190.00000000 189.75000000 186.45000000 193.65000000 197.55945968 11.94174005 1237 1328832000 2012.02.10 00:00 187.90000000 185.80000000 181.45000000 190.80000000 196.43951114 11.87020430 2567 1329091200 2012.02.13 00:00 187.80000000 184.20000000 183.50000000 193.00000000 195.27384341 12.43937187 1815 1329177600 2012.02.14 00:00 184.20000000 183.95000000 180.80000000 186.20000000 194.19538214 13.03516561 1080 1329264000 2012.02.15 00:00 183.95000000 186.10000000 181.00000000 193.95000000 193.42439336 13.57603374 2252 1329350400 2012.02.16 00:00 185.00000000 185.05000000 183.35000000 186.30000000 192.62683209 14.04190739 1725 1329436800 2012.02.17 00:00 191.10000000 187.80000000 186.85000000 195.00000000 192.16713379 13.73045545 3313 1329782400 2012.02.21 00:00 187.80000000 186.35000000 181.20000000 189.00000000 191.61312105 12.57254046 2983 1329868800 2012.02.22 00:00 186.35000000 182.30000000 182.10000000 188.00000000 190.72615714 11.66290478 2948 1329955200 2012.02.23 00:00 183.00000000 187.30000000 181.00000000 188.00000000 190.39985646 10.88452999 960 1330041600 2012.02.24 00:00 186.75000000 186.05000000 184.00000000 189.00000000 189.98558442 10.45011149 620 1330300800 2012.02.27 00:00 187.50000000 183.70000000 182.50000000 187.50000000 189.38695733 9.61716181 743 1330387200 2012.02.28 00:00 183.70000000 190.95000000 183.70000000 191.75000000 189.53581854 8.43801947 400 1330473600 2012.02.29 00:00 190.90000000 190.55000000 189.00000000 199.80000000 189.63240725 7.08163408 271 1330646400 2012.03.02 00:00 197.10000000 197.10000000 197.10000000 197.10000000 190.34360656 6.38523517 1 1331078400 2012.03.07 00:00 195.00000000 195.00000000 194.50000000 195.00000000 190.78707260 5.78022970 10 1331164800 2012.03.08 00:00 197.00000000 197.00000000 197.00000000 197.00000000 191.37877997 5.63089231 2 1331596800 2012.03.13 00:00 184.60000000 185.80000000 182.75000000 187.00000000 190.84746759 5.04315708 503 1331683200 2012.03.14 00:00 185.80000000 187.80000000 184.05000000 188.00000000 190.55723258 4.81375248 689 1331769600 2012.03.15 00:00 187.00000000 187.60000000 185.75000000 188.00000000 190.27559139 4.71715563 420 1331856000 2012.03.16 00:00 187.70000000 186.90000000 185.20000000 190.30000000 189.95410649 4.62178439 977 1332115200 2012.03.19 00:00 188.00000000 184.25000000 183.05000000 188.00000000 189.41085825 4.47951010 583 1332201600 2012.03.20 00:00 183.50000000 176.85000000 174.25000000 183.50000000 188.21458604 4.82337713 2021 1332288000 2012.03.21 00:00 175.50000000 169.80000000 168.40000000 175.50000000 186.46081594 6.09241854 2589 1332374400 2012.03.22 00:00 168.60000000 166.40000000 165.00000000 170.90000000 184.55026204 7.62108968 1931 1332460800 2012.03.23 00:00 166.40000000 166.20000000 164.40000000 169.20000000 182.80261804 8.87580212 624 1332720000 2012.03.26 00:00 168.85000000 168.15000000 165.00000000 169.20000000 181.40713061 9.64386661 495 1332806400 2012.03.27 00:00 170.00000000 167.20000000 167.05000000 170.50000000 180.05407055 10.37287386 550 1332892800 2012.03.28 00:00 167.45000000 167.00000000 166.25000000 168.85000000 178.81082573 11.06561568 394 1332979200 2012.03.29 00:00 166.20000000 167.10000000 165.90000000 167.95000000 177.69550900 11.48847420 661 1333065600 2012.03.30 00:00 166.45000000 164.50000000 161.75000000 167.45000000 176.43879385 12.02305685 1628 1333324800 2012.04.02 00:00 162.05000000 162.25000000 161.35000000 164.60000000 175.08748015 12.66947348 939 1333411200 2012.04.03 00:00 162.00000000 162.50000000 160.00000000 162.75000000 173.88867252 12.76997473 2047 1333497600 2012.04.04 00:00 161.90000000 160.65000000 160.15000000 163.25000000 172.62784657 12.84038179 1585 1333584000 2012.04.05 00:00 161.25000000 158.70000000 155.05000000 161.25000000 171.30138499 12.25760660 1860 1333929600 2012.04.09 00:00 156.30000000 152.80000000 151.75000000 157.90000000 169.53934832 12.03131729 1644 1334016000 2012.04.10 00:00 152.20000000 146.95000000 143.65000000 152.40000000 167.38798182 11.70009187 3072 1334102400 2012.04.11 00:00 147.20000000 141.70000000 138.35000000 147.25000000 164.94150736 12.58249352 3276 1334188800 2012.04.12 00:00 141.70000000 144.85000000 140.20000000 146.90000000 163.02803047 12.51846443 1606 1334275200 2012.04.13 00:00 145.50000000 146.40000000 144.55000000 148.80000000 161.44440852 11.95611278 1359 1334534400 2012.04.16 00:00 146.90000000 146.25000000 145.20000000 151.20000000 159.99732199 11.08931905 1019 1334620800 2012.04.17 00:00 146.50000000 147.95000000 145.65000000 152.35000000 158.84995799 10.01648792 1257 1334707200 2012.04.18 00:00 147.40000000 146.35000000 145.70000000 150.00000000 157.65948580 9.51766389 843 1334793600 2012.04.19 00:00 149.80000000 148.05000000 146.35000000 150.00000000 156.74429668 9.31274224 694 1334880000 2012.04.20 00:00 149.70000000 151.55000000 149.50000000 153.85000000 156.24960176 9.09832048 735 1335139200 2012.04.23 00:00 152.00000000 143.80000000 141.55000000 152.00000000 155.06392540 9.13196129 1014 1335225600 2012.04.24 00:00 142.55000000 143.40000000 142.55000000 146.10000000 153.95307536 8.90991962 559 1335312000 2012.04.25 00:00 143.95000000 145.90000000 143.00000000 146.50000000 153.18611580 8.49181992 706 1335398400 2012.04.26 00:00 146.35000000 144.85000000 144.35000000 147.75000000 152.39220001 7.98245206 322 1335484800 2012.04.27 00:00 144.15000000 147.80000000 140.05000000 148.50000000 151.95484763 7.23682865 801 1335744000 2012.04.30 00:00 145.00000000 140.85000000 137.80000000 145.25000000 150.89724309 6.77586785 584 1335916800 2012.05.02 00:00 131.30000000 130.75000000 130.10000000 131.30000000 148.97845804 7.12752617 9 1336348800 2012.05.07 00:00 117.80000000 117.80000000 117.80000000 117.80000000 146.00908108 8.81121133 8 1336608000 2012.05.10 00:00 114.40000000 114.40000000 114.40000000 114.40000000 142.99869241 10.39965843 4 1336694400 2012.05.11 00:00 120.90000000 122.55000000 119.25000000 123.60000000 141.05119789 10.66328529 645 1336953600 2012.05.14 00:00 121.95000000 116.60000000 115.00000000 123.80000000 138.72251238 11.60190398 951 1337040000 2012.05.15 00:00 117.20000000 114.00000000 111.75000000 119.00000000 136.36798739 12.76449254 1214 1337126400 2012.05.16 00:00 113.05000000 112.80000000 110.35000000 114.40000000 134.12341716 13.93621740 727 1337212800 2012.05.17 00:00 112.95000000 105.85000000 103.90000000 113.70000000 131.43071077 15.39960180 1547 1337299200 2012.05.18 00:00 104.55000000 102.20000000 97.10000000 107.40000000 128.64683355 16.75157147 1821 1337558400 2012.05.21 00:00 103.80000000 106.80000000 101.75000000 110.40000000 126.56618274 17.31560274 1293 1337644800 2012.05.22 00:00 106.80000000 108.60000000 106.60000000 110.10000000 124.85511771 17.37178105 565 1337731200 2012.05.23 00:00 108.90000000 103.10000000 99.70000000 108.90000000 122.78320174 17.65560641 1124 1337817600 2012.05.24 00:00 103.00000000 109.30000000 103.00000000 111.80000000 121.49908729 17.14748025 1529 1337904000 2012.05.25 00:00 108.95000000 109.30000000 108.95000000 112.00000000 120.33726945 16.09078542 914 1338249600 2012.05.29 00:00 108.80000000 111.65000000 107.85000000 117.35000000 119.50991046 15.36201529 1381 1338336000 2012.05.30 00:00 112.05000000 110.85000000 108.40000000 112.75000000 118.68515708 14.51583582 1453 1338422400 2012.05.31 00:00 109.60000000 112.05000000 109.50000000 114.45000000 118.05323736 13.20153889 1348 1338508800 2012.06.01 00:00 111.00000000 111.70000000 109.10000000 112.50000000 117.44816713 11.73065590 2321 1338768000 2012.06.04 00:00 109.60000000 111.50000000 109.25000000 111.90000000 116.88167503 9.45057972 539 1338854400 2012.06.05 00:00 110.80000000 114.80000000 110.80000000 116.55000000 116.68342026 7.68378930 1256 1338940800 2012.06.06 00:00 116.55000000 116.60000000 114.80000000 118.40000000 116.67547547 7.00479692 1101 1339027200 2012.06.07 00:00 116.60000000 115.60000000 112.00000000 118.90000000 116.57304924 6.92925879 1104 1339113600 2012.06.08 00:00 114.00000000 113.65000000 112.05000000 115.50000000 116.29466360 6.74127452 1332 1339372800 2012.06.11 00:00 113.65000000 113.05000000 112.60000000 114.55000000 115.98564802 6.39045665 979 1339459200 2012.06.12 00:00 113.50000000 110.05000000 108.25000000 113.50000000 115.42034821 6.07397574 1329 1339545600 2012.06.13 00:00 110.05000000 110.60000000 108.35000000 115.75000000 114.96126742 5.80081681 916 1339632000 2012.06.14 00:00 110.95000000 109.75000000 107.10000000 112.00000000 114.46495624 5.51750531 673 1339718400 2012.06.15 00:00 110.05000000 109.30000000 109.00000000 112.70000000 113.97305565 4.94259072 1251 1339977600 2012.06.18 00:00 109.65000000 112.55000000 109.65000000 113.65000000 113.83752654 4.10165268 1081 1340064000 2012.06.19 00:00 112.80000000 119.75000000 112.45000000 120.50000000 114.40061925 4.33975631 1896 1340150400 2012.06.20 00:00 119.75000000 122.90000000 118.75000000 123.65000000 115.21008408 4.96519356 1249 1340236800 2012.06.21 00:00 122.50000000 123.40000000 122.10000000 126.00000000 115.99007607 4.90703234 1808 1340323200 2012.06.22 00:00 123.00000000 123.30000000 121.80000000 124.50000000 116.68625930 5.25403113 2549 1340582400 2012.06.25 00:00 122.95000000 122.75000000 122.30000000 124.90000000 117.26375842 5.40732195 1162 1340668800 2012.06.26 00:00 122.75000000 117.45000000 116.65000000 122.75000000 117.28149571 5.26715610 913 1340755200 2012.06.27 00:00 117.00000000 118.95000000 117.00000000 119.95000000 117.44040088 5.13907751 1186 1340841600 2012.06.28 00:00 119.40000000 118.50000000 113.75000000 120.00000000 117.54131508 5.03519448 987 1340928000 2012.06.29 00:00 119.95000000 122.65000000 116.45000000 125.90000000 118.02785650 5.13256017 285 1341187200 2012.07.02 00:00 119.25000000 119.75000000 119.25000000 120.55000000 118.19187017 4.98007521 71 1341273600 2012.07.03 00:00 122.00000000 124.25000000 122.00000000 126.60000000 118.76883492 5.24330394 220 1341446400 2012.07.05 00:00 126.70000000 129.10000000 126.70000000 129.25000000 119.75275540 5.94477884 10 1341792000 2012.07.09 00:00 133.90000000 130.30000000 130.00000000 133.90000000 120.75725489 6.58522958 7 1341964800 2012.07.11 00:00 127.10000000 127.10000000 127.10000000 127.10000000 121.36132585 6.70893525 1 1342051200 2012.07.12 00:00 125.00000000 123.75000000 120.40000000 125.50000000 121.58881863 6.52686102 590 1342137600 2012.07.13 00:00 122.90000000 122.55000000 122.25000000 124.45000000 121.68035971 6.01738918 324 1342396800 2012.07.16 00:00 122.55000000 117.95000000 116.65000000 123.25000000 121.32508736 5.50151949 813 1342483200 2012.07.17 00:00 116.80000000 117.65000000 115.80000000 118.25000000 120.97507904 4.92689966 817 1342569600 2012.07.18 00:00 117.85000000 116.10000000 113.00000000 119.45000000 120.51078579 4.40258898 913 1342656000 2012.07.19 00:00 116.50000000 112.60000000 111.25000000 120.95000000 119.75737762 4.63225695 1101 1342742400 2012.07.20 00:00 112.30000000 110.00000000 109.70000000 112.50000000 118.82810356 5.42992392 980 1343001600 2012.07.23 00:00 110.00000000 109.40000000 108.05000000 110.35000000 117.93018894 6.05670918 990 1343088000 2012.07.24 00:00 109.10000000 109.80000000 108.70000000 113.70000000 117.15588523 6.46725048 769 1343174400 2012.07.25 00:00 110.65000000 110.20000000 109.25000000 113.15000000 116.49341997 6.72994947 334 1343260800 2012.07.26 00:00 110.00000000 109.95000000 108.75000000 111.90000000 115.87023712 6.94553455 467 1343347200 2012.07.27 00:00 109.55000000 110.05000000 108.90000000 110.30000000 115.31592882 7.24644964 358 1343606400 2012.07.30 00:00 110.40000000 112.25000000 110.40000000 116.75000000 115.02393560 7.33452862 910 1343692800 2012.07.31 00:00 112.45000000 109.90000000 107.80000000 112.65000000 114.53594173 7.54514970 1738 1343779200 2012.08.01 00:00 109.40000000 107.65000000 105.15000000 110.00000000 113.88013776 7.68336020 1468 1343865600 2012.08.02 00:00 107.65000000 109.25000000 107.30000000 115.75000000 113.43917226 7.77421200 1622 1343952000 2012.08.03 00:00 110.85000000 112.20000000 109.80000000 113.70000000 113.32115585 7.42598457 676 1344211200 2012.08.06 00:00 112.75000000 111.10000000 108.55000000 113.35000000 113.10961720 6.59405261 761 1344297600 2012.08.07 00:00 110.90000000 112.85000000 108.30000000 113.25000000 113.08489175 5.36050742 965 1344384000 2012.08.08 00:00 112.85000000 114.65000000 111.45000000 115.20000000 113.23394968 4.36876604 844 1344470400 2012.08.09 00:00 113.50000000 114.65000000 113.50000000 116.60000000 113.36881162 3.72331140 1295 1344556800 2012.08.10 00:00 113.75000000 113.00000000 111.25000000 115.90000000 113.33368670 3.09264091 1509 1344816000 2012.08.13 00:00 112.00000000 113.65000000 111.90000000 114.90000000 113.36381178 2.93164019 1380 1344902400 2012.08.14 00:00 114.00000000 115.30000000 114.00000000 116.25000000 113.54821065 2.91562275 957 1344988800 2012.08.15 00:00 115.75000000 125.30000000 115.75000000 125.30000000 114.66742869 4.40216027 95501 1345075200 2012.08.16 00:00 125.00000000 120.35000000 119.10000000 130.75000000 115.20862595 4.83090164 2024 1345161600 2012.08.17 00:00 120.95000000 119.75000000 118.40000000 122.00000000 115.64113777 5.00558103 1002 1345420800 2012.08.20 00:00 120.50000000 125.65000000 120.50000000 127.30000000 116.59436274 5.69146806 556 1345507200 2012.08.21 00:00 126.85000000 130.55000000 126.85000000 135.65000000 117.92347105 6.78674557 678 1345593600 2012.08.22 00:00 139.00000000 139.10000000 134.00000000 140.50000000 119.94028333 8.71112250 776 1345680000 2012.08.23 00:00 137.80000000 136.60000000 132.95000000 139.15000000 121.52692302 9.71745225 382 1345766400 2012.08.24 00:00 136.60000000 139.10000000 134.00000000 140.95000000 123.20054940 10.68016075 330 1346025600 2012.08.27 00:00 134.25000000 129.30000000 129.15000000 137.80000000 123.78144945 10.67670007 507 1346112000 2012.08.28 00:00 128.70000000 125.40000000 124.25000000 128.70000000 123.93559712 10.26841542 573 1346198400 2012.08.29 00:00 125.90000000 128.70000000 125.80000000 129.00000000 124.38934978 9.76922907 322 1346716800 2012.09.04 00:00 124.15000000 132.30000000 124.05000000 132.90000000 125.14274504 9.47657605 7 1346803200 2012.09.05 00:00 135.50000000 135.10000000 135.10000000 135.75000000 126.09105503 9.44595987 36 1346976000 2012.09.07 00:00 138.50000000 138.45000000 138.00000000 138.70000000 127.26809741 9.40388196 92 1347321600 2012.09.11 00:00 127.05000000 124.10000000 124.00000000 128.00000000 126.96637385 8.82591304 762 1347408000 2012.09.12 00:00 124.00000000 126.75000000 123.00000000 127.75000000 126.94576682 8.38463001 674 1347494400 2012.09.13 00:00 127.75000000 129.30000000 125.90000000 129.70000000 127.16997950 7.92918873 1201 1347580800 2012.09.14 00:00 129.60000000 132.15000000 129.35000000 132.70000000 127.64426717 7.29266765 1193 1347840000 2012.09.17 00:00 132.30000000 129.10000000 126.10000000 132.50000000 127.78290839 6.56564570 809 1347926400 2012.09.18 00:00 128.40000000 126.50000000 125.80000000 128.90000000 127.66072664 5.98971982 869 1348012800 2012.09.19 00:00 125.95000000 126.60000000 125.10000000 128.00000000 127.55970505 6.00709269 575 1348099200 2012.09.20 00:00 127.15000000 126.05000000 124.75000000 127.90000000 127.41592362 5.85921923 1055 1348185600 2012.09.21 00:00 125.10000000 124.85000000 124.55000000 126.60000000 127.17154994 5.76038879 822 1348444800 2012.09.24 00:00 124.50000000 118.30000000 117.60000000 124.50000000 126.32664042 6.50779144 1545 1348531200 2012.09.25 00:00 118.30000000 114.45000000 113.55000000 118.30000000 125.19553181 7.48920631 1844 1348617600 2012.09.26 00:00 113.65000000 113.00000000 112.00000000 115.20000000 124.03405259 7.82743696 1423 1348704000 2012.09.27 00:00 113.00000000 114.40000000 112.30000000 116.35000000 123.11652377 7.98368443 1201 1348790400 2012.09.28 00:00 114.40000000 113.15000000 112.10000000 115.30000000 122.16733103 7.82070076 1187 1349049600 2012.10.01 00:00 112.80000000 113.60000000 112.10000000 114.60000000 121.35139474 8.18202458 835 1349136000 2012.10.02 00:00 114.20000000 116.05000000 114.15000000 116.95000000 120.84650001 8.40280175 607 1349222400 2012.10.03 00:00 116.50000000 116.00000000 115.05000000 116.50000000 120.38492858 8.44804542 777 1349308800 2012.10.04 00:00 116.40000000 115.50000000 115.00000000 116.50000000 119.91969728 8.23448632 545 1349395200 2012.10.05 00:00 116.25000000 115.10000000 114.20000000 116.30000000 119.46067850 7.69829212 859 1349654400 2012.10.08 00:00 114.70000000 112.75000000 112.25000000 115.00000000 118.82156626 6.71383646 865 1349740800 2012.10.09 00:00 112.60000000 112.00000000 111.65000000 113.70000000 118.17189328 6.90482492 1041 1349827200 2012.10.10 00:00 112.25000000 111.30000000 110.30000000 112.95000000 117.51742725 6.91958348 1137 1349913600 2012.10.11 00:00 110.50000000 113.60000000 108.70000000 119.95000000 117.14433894 6.50936249 1606 1350000000 2012.10.12 00:00 113.40000000 112.60000000 112.20000000 114.45000000 116.71154476 5.69388264 2338 1350259200 2012.10.15 00:00 112.50000000 112.30000000 110.55000000 112.90000000 116.29139764 5.06346033 699 1350345600 2012.10.16 00:00 112.30000000 113.05000000 111.15000000 113.50000000 115.98269310 4.55010059 1113 1350432000 2012.10.17 00:00 112.70000000 117.35000000 112.50000000 117.85000000 116.11291281 3.91957931 1278 1350518400 2012.10.18 00:00 117.00000000 114.40000000 113.65000000 117.85000000 115.94977825 3.18340465 822 1350604800 2012.10.19 00:00 113.95000000 113.00000000 112.00000000 115.00000000 115.66884699 2.37596704 1332 1350864000 2012.10.22 00:00 112.50000000 112.15000000 111.55000000 113.20000000 115.33371871 2.18392102 1045 1350950400 2012.10.23 00:00 111.55000000 111.15000000 110.65000000 113.50000000 114.93526931 2.09779217 582 1351036800 2012.10.24 00:00 111.30000000 110.40000000 108.70000000 111.65000000 114.50333890 2.04502177 1078 1351123200 2012.10.25 00:00 110.30000000 112.10000000 110.30000000 114.00000000 114.27444948 2.00184593 656 1351209600 2012.10.26 00:00 112.50000000 112.10000000 111.90000000 113.05000000 114.06735905 1.95709529 805 1351468800 2012.10.29 00:00 111.55000000 108.25000000 108.05000000 113.00000000 113.51332486 2.16779728 978 1351555200 2012.10.30 00:00 109.00000000 107.45000000 107.00000000 109.50000000 112.93586535 2.35078879 779 1351641600 2012.10.31 00:00 106.50000000 106.25000000 104.50000000 107.10000000 112.29911626 2.58528876 648 1351728000 2012.11.01 00:00 106.55000000 105.70000000 105.60000000 110.85000000 111.67062900 2.81565722 240 1352073600 2012.11.05 00:00 108.40000000 107.50000000 107.25000000 108.75000000 111.27342624 2.83709565 44 1352332800 2012.11.08 00:00 109.10000000 108.95000000 108.80000000 109.10000000 111.05214755 2.85891164 12 1352419200 2012.11.09 00:00 106.95000000 106.95000000 106.95000000 106.95000000 110.66146683 2.99114289 1 1352678400 2012.11.12 00:00 107.35000000 106.10000000 106.00000000 108.00000000 110.22704142 3.17395350 396 1352764800 2012.11.13 00:00 107.30000000 109.55000000 106.50000000 109.85000000 110.16256128 3.09030847 576 1352851200 2012.11.14 00:00 109.50000000 112.80000000 109.50000000 113.60000000 110.41374592 3.09146021 1137 1352937600 2012.11.15 00:00 113.00000000 116.25000000 112.55000000 118.00000000 110.96957964 3.34884920 1429 1353024000 2012.11.16 00:00 117.45000000 117.30000000 116.00000000 119.35000000 111.57247682 3.68621008 989 1353283200 2012.11.19 00:00 117.00000000 117.05000000 114.30000000 117.75000000 112.09414570 3.81165474 904 1353369600 2012.11.20 00:00 116.60000000 122.00000000 115.80000000 123.30000000 113.03756039 4.67339643 2164 1353456000 2012.11.21 00:00 122.50000000 125.40000000 121.95000000 126.85000000 114.21493559 5.81833825 2354 1353628800 2012.11.23 00:00 124.95000000 126.00000000 121.75000000 127.00000000 115.33732268 6.76593114 1399 1353888000 2012.11.26 00:00 125.00000000 127.45000000 125.00000000 129.50000000 116.49091099 7.63676168 1762 1353974400 2012.11.27 00:00 127.45000000 126.05000000 124.35000000 129.10000000 117.40130042 8.14180192 1538 1354060800 2012.11.28 00:00 124.90000000 123.25000000 120.50000000 125.40000000 117.95831943 8.36693751 1409 1354147200 2012.11.29 00:00 124.00000000 124.10000000 123.25000000 126.70000000 118.54324139 8.58627536 944 1354233600 2012.11.30 00:00 124.10000000 123.25000000 121.50000000 124.95000000 118.99150411 8.48789842 1262 1354492800 2012.12.03 00:00 122.40000000 122.40000000 121.70000000 127.10000000 119.31612277 8.21878122 1345 1354579200 2012.12.04 00:00 122.45000000 123.60000000 121.30000000 124.45000000 119.72411108 7.84288319 1952 1354665600 2012.12.05 00:00 123.55000000 124.45000000 122.30000000 126.20000000 120.17419574 7.35392504 963 1354752000 2012.12.06 00:00 124.45000000 125.20000000 123.35000000 126.00000000 120.65284376 6.94815364 1775 1354838400 2012.12.07 00:00 125.00000000 124.55000000 124.50000000 127.00000000 121.02400150 6.53249175 2110 1355097600 2012.12.10 00:00 124.75000000 125.35000000 124.75000000 126.90000000 121.43600136 5.81448939 834 1355184000 2012.12.11 00:00 125.40000000 129.90000000 125.35000000 134.00000000 122.24209647 4.98954144 2098 1355270400 2012.12.12 00:00 131.00000000 134.10000000 131.00000000 138.25000000 123.37142061 4.71751457 3268 1355356800 2012.12.13 00:00 134.10000000 137.25000000 132.90000000 140.15000000 124.69319008 4.94104334 2672 1355443200 2012.12.14 00:00 137.20000000 137.90000000 135.20000000 138.95000000 125.95098150 5.31969138 1400 1355702400 2012.12.17 00:00 137.00000000 138.00000000 134.15000000 138.60000000 127.09850707 5.57143770 1801 1355788800 2012.12.18 00:00 136.85000000 139.55000000 136.70000000 140.60000000 128.28436354 5.74822553 51001 1355875200 2012.12.19 00:00 139.00000000 141.50000000 138.65000000 144.00000000 129.54299558 6.29898356 2040 1355961600 2012.12.20 00:00 141.00000000 137.60000000 137.25000000 141.00000000 130.31032934 6.52750035 1119 1356048000 2012.12.21 00:00 137.40000000 133.05000000 132.20000000 138.30000000 130.57125035 6.50567172 1176 1356307200 2012.12.24 00:00 132.00000000 131.90000000 131.25000000 133.40000000 130.69779794 6.48445808 677 1356480000 2012.12.26 00:00 131.90000000 130.60000000 130.55000000 133.00000000 130.68848385 6.40020680 732 1356566400 2012.12.27 00:00 130.60000000 130.30000000 129.35000000 132.90000000 130.65148539 6.18125367 1213 1356652800 2012.12.28 00:00 131.00000000 125.50000000 122.45000000 131.00000000 130.16086773 6.14594740 718 1357084800 2013.01.02 00:00 116.70000000 115.70000000 113.75000000 117.00000000 128.78364223 6.96067646 302 1357171200 2013.01.03 00:00 114.60000000 111.10000000 111.00000000 114.75000000 127.09948583 8.27611523 292 1357689600 2013.01.09 00:00 110.00000000 110.05000000 108.60000000 111.05000000 125.47572527 9.58128409 33 1357776000 2013.01.10 00:00 111.60000000 111.60000000 111.60000000 111.60000000 124.15422763 10.54548205 46 1357862400 2013.01.11 00:00 113.55000000 112.80000000 111.90000000 114.65000000 123.07287262 11.26504428 1370 1358121600 2013.01.14 00:00 113.30000000 111.50000000 110.90000000 115.20000000 121.97069427 11.99745501 1452 1358208000 2013.01.15 00:00 111.50000000 110.30000000 110.00000000 112.50000000 120.85919958 12.70843993 1222 1358294400 2013.01.16 00:00 110.00000000 112.30000000 109.90000000 113.90000000 120.04403772 13.02010271 1640 1358380800 2013.01.17 00:00 112.75000000 112.35000000 111.65000000 113.60000000 119.31127222 13.02820259 876 1358467200 2013.01.18 00:00 112.75000000 114.55000000 112.75000000 116.60000000 118.85781772 12.59754649 1853 1358812800 2013.01.22 00:00 114.50000000 115.20000000 114.00000000 117.80000000 118.50945413 11.98905263 2047 1358899200 2013.01.23 00:00 115.75000000 115.60000000 114.80000000 116.65000000 118.23236326 11.25646780 737 1358985600 2013.01.24 00:00 115.60000000 113.20000000 113.00000000 116.80000000 117.75309057 10.34495635 1519 1359072000 2013.01.25 00:00 113.05000000 113.40000000 112.85000000 114.90000000 117.33851051 8.97234358 870 1359331200 2013.01.28 00:00 113.50000000 114.05000000 113.20000000 116.00000000 117.02531904 7.78212567 1140 1359417600 2013.01.29 00:00 114.80000000 114.30000000 113.65000000 115.25000000 116.76576484 6.91317322 613 1359504000 2013.01.30 00:00 114.35000000 119.30000000 114.10000000 119.70000000 117.00712057 6.10252225 1896 1359590400 2013.01.31 00:00 119.60000000 119.70000000 118.80000000 123.20000000 117.26358528 5.42111745 2567 1359676800 2013.02.01 00:00 120.40000000 121.75000000 120.00000000 122.40000000 117.69086287 4.92545573 1390 1359936000 2013.02.04 00:00 122.75000000 120.40000000 119.65000000 123.95000000 117.94887593 4.82835631 1324 1360022400 2013.02.05 00:00 120.40000000 121.85000000 120.40000000 123.70000000 118.32041156 5.13078711 817 1360108800 2013.02.06 00:00 122.00000000 120.00000000 119.55000000 123.65000000 118.48037236 4.98798410 1741 1360195200 2013.02.07 00:00 120.00000000 121.10000000 119.30000000 122.90000000 118.72986071 4.80499202 1245 1360281600 2013.02.08 00:00 121.00000000 120.55000000 119.50000000 125.25000000 118.90320731 4.64924893 2104 1360540800 2013.02.11 00:00 120.95000000 121.40000000 120.20000000 122.00000000 119.14099709 4.60408910 908 1360627200 2013.02.12 00:00 121.30000000 127.95000000 120.55000000 128.30000000 119.97994975 5.06739795 3452 1360713600 2013.02.13 00:00 128.05000000 129.70000000 127.10000000 129.95000000 120.90566882 5.42580711 1828 1360800000 2013.02.14 00:00 129.00000000 130.65000000 128.85000000 130.85000000 121.83370036 5.85087750 1288 1360886400 2013.02.15 00:00 131.00000000 128.85000000 125.40000000 131.70000000 122.50191937 5.90427208 2698 1361232000 2013.02.19 00:00 128.00000000 124.30000000 123.50000000 129.25000000 122.67316515 5.70260845 1103 1361318400 2013.02.20 00:00 123.50000000 125.60000000 123.30000000 125.70000000 122.95191132 5.57354332 960 1361404800 2013.02.21 00:00 124.55000000 128.05000000 124.35000000 128.55000000 123.43744358 5.56873837 506 1361491200 2013.02.22 00:00 128.50000000 128.70000000 127.65000000 130.95000000 123.93863943 5.31657795 384 1361750400 2013.02.25 00:00 130.00000000 129.35000000 129.35000000 130.50000000 124.45400710 5.00209819 668 1361836800 2013.02.26 00:00 129.45000000 126.65000000 125.50000000 130.00000000 124.66314928 4.48112092 1084 1361923200 2013.02.27 00:00 127.60000000 125.15000000 125.05000000 128.00000000 124.70951602 3.83864499 802 1362009600 2013.02.28 00:00 123.15000000 127.15000000 123.15000000 127.50000000 124.94194306 3.67635268 623 1362096000 2013.03.01 00:00 126.60000000 120.75000000 120.15000000 126.75000000 124.54271039 3.63621244 317 1362355200 2013.03.04 00:00 125.80000000 123.95000000 123.50000000 126.75000000 124.48626178 3.59392710 52 1362441600 2013.03.05 00:00 123.50000000 123.50000000 123.50000000 123.50000000 124.39233209 3.50488910 1 1362528000 2013.03.06 00:00 124.75000000 122.65000000 121.50000000 124.75000000 124.22639570 3.52726894 36 1362700800 2013.03.08 00:00 129.50000000 136.50000000 129.50000000 140.00000000 125.39531039 4.00104010 140001 1362960000 2013.03.11 00:00 133.40000000 136.25000000 132.00000000 137.50000000 126.42909036 4.35555956 1627 1363046400 2013.03.12 00:00 135.55000000 137.50000000 135.10000000 138.75000000 127.48346270 4.66255087 1332 1363132800 2013.03.13 00:00 138.10000000 137.40000000 135.70000000 140.30000000 128.42789483 4.87042354 1426 1363219200 2013.03.14 00:00 135.55000000 136.95000000 133.85000000 138.10000000 129.23952389 5.20609764 1203 1363305600 2013.03.15 00:00 137.80000000 139.20000000 135.75000000 139.70000000 130.18814066 5.70477609 1200 1363564800 2013.03.18 00:00 137.30000000 139.05000000 134.85000000 139.30000000 131.03212727 6.14013994 1171 1363651200 2013.03.19 00:00 138.95000000 139.65000000 137.95000000 139.90000000 131.85287705 6.54700431 746 1363737600 2013.03.20 00:00 139.50000000 135.15000000 133.05000000 140.15000000 132.16688876 6.41992523 1788 1363824000 2013.03.21 00:00 134.05000000 137.55000000 134.05000000 138.70000000 132.67956602 6.43415680 1281 1363910400 2013.03.22 00:00 135.75000000 138.15000000 135.75000000 139.95000000 133.20055973 6.53758568 856 1364169600 2013.03.25 00:00 139.30000000 139.40000000 138.15000000 140.00000000 133.79098262 6.68674805 913 1364256000 2013.03.26 00:00 139.50000000 138.95000000 138.60000000 140.00000000 134.28231761 6.78249518 868 1364342400 2013.03.27 00:00 138.95000000 137.00000000 136.55000000 139.20000000 134.54114450 6.62442414 953 1364428800 2013.03.28 00:00 137.25000000 135.15000000 133.85000000 138.20000000 134.59913074 6.28865991 1897 1364774400 2013.04.01 00:00 136.00000000 133.95000000 131.15000000 137.85000000 134.53730876 6.06440876 2517 1364860800 2013.04.02 00:00 134.60000000 139.55000000 134.00000000 142.00000000 135.01470793 5.28766337 1992 1364947200 2013.04.03 00:00 139.85000000 139.45000000 135.55000000 139.85000000 135.43711670 4.69499874 1658 1365033600 2013.04.04 00:00 139.05000000 140.80000000 137.15000000 141.95000000 135.94786749 3.87400453 1823 1365120000 2013.04.05 00:00 141.50000000 147.75000000 140.15000000 148.40000000 137.07188011 3.02978146 2976 1365379200 2013.04.08 00:00 147.75000000 145.45000000 145.00000000 148.15000000 137.86979629 3.26915804 2167 1365465600 2013.04.09 00:00 145.55000000 147.65000000 145.00000000 148.20000000 138.80124426 3.68375415 1474 1365552000 2013.04.10 00:00 145.90000000 146.40000000 144.00000000 152.65000000 139.52493528 3.94358993 2358 1365638400 2013.04.11 00:00 145.80000000 142.95000000 141.55000000 145.95000000 139.85113192 3.96286131 2120 1365724800 2013.04.12 00:00 141.95000000 144.00000000 140.35000000 144.50000000 140.24626222 3.98724043 1503 1365984000 2013.04.15 00:00 144.00000000 149.10000000 144.00000000 154.00000000 141.08947534 4.40989838 1944 1366070400 2013.04.16 00:00 148.95000000 148.15000000 146.20000000 149.30000000 141.76190626 4.67839388 1289 1366156800 2013.04.17 00:00 148.55000000 148.45000000 145.65000000 150.65000000 142.39886757 4.93171158 1410 1366243200 2013.04.18 00:00 148.45000000 146.10000000 143.20000000 149.40000000 142.75135637 4.75132659 2391 1366329600 2013.04.19 00:00 146.90000000 147.20000000 146.35000000 148.40000000 143.17503672 4.72939256 1208 1366588800 2013.04.22 00:00 147.20000000 143.25000000 142.75000000 147.25000000 143.18217608 4.59422853 2195 1366675200 2013.04.23 00:00 143.25000000 141.75000000 140.55000000 143.35000000 143.04577835 4.52821800 1684 1366761600 2013.04.24 00:00 140.95000000 144.35000000 140.95000000 146.20000000 143.16998994 4.43541205 689 1366848000 2013.04.25 00:00 144.90000000 144.55000000 143.10000000 145.30000000 143.30141947 4.20907740 711 1366934400 2013.04.26 00:00 143.65000000 140.35000000 139.10000000 144.35000000 143.02033190 3.91600048 1101 1367193600 2013.04.29 00:00 142.00000000 143.20000000 141.40000000 145.00000000 143.03744315 3.34245607 341 1367452800 2013.05.02 00:00 145.00000000 145.05000000 143.00000000 145.25000000 143.22911523 3.18252251 51 1367798400 2013.05.06 00:00 148.90000000 143.45000000 143.15000000 148.90000000 143.25015187 3.05660665 12 1367884800 2013.05.07 00:00 144.05000000 141.60000000 141.00000000 144.05000000 143.09299455 3.12495123 13 1367971200 2013.05.08 00:00 147.35000000 147.35000000 147.35000000 147.35000000 143.49842364 2.86197689 1 1368144000 2013.05.10 00:00 148.20000000 148.20000000 148.20000000 148.20000000 143.94619282 2.79690718 1 1368403200 2013.05.13 00:00 144.05000000 148.15000000 143.20000000 149.60000000 144.34655541 2.68192653 1342 1368489600 2013.05.14 00:00 148.70000000 148.65000000 147.25000000 149.15000000 144.75640727 2.70193711 563 1368576000 2013.05.15 00:00 148.55000000 146.45000000 144.80000000 148.80000000 144.91770182 2.66032832 1113 1368662400 2013.05.16 00:00 146.60000000 144.30000000 140.95000000 147.10000000 144.85887308 2.66912519 1068 1368748800 2013.05.17 00:00 144.00000000 142.00000000 139.50000000 144.00000000 144.58659945 2.61800347 1167 1369008000 2013.05.20 00:00 141.10000000 143.80000000 138.85000000 143.85000000 144.51168522 2.51078766 1324 1369094400 2013.05.21 00:00 143.75000000 143.05000000 142.40000000 144.50000000 144.37247710 2.38547029 464 1369180800 2013.05.22 00:00 142.10000000 146.00000000 141.85000000 147.00000000 144.52747928 2.36988095 1384 1369267200 2013.05.23 00:00 146.50000000 148.40000000 145.05000000 149.95000000 144.89629078 2.45387306 1289 1369353600 2013.05.24 00:00 149.00000000 147.30000000 145.65000000 149.00000000 145.12521547 2.49534027 847 1369699200 2013.05.28 00:00 147.60000000 148.80000000 147.15000000 149.90000000 145.47519495 2.52338320 701 1369785600 2013.05.29 00:00 148.80000000 153.60000000 148.80000000 154.60000000 146.24898590 3.13628536 1668 1369872000 2013.05.30 00:00 153.80000000 153.75000000 151.60000000 155.75000000 146.96336820 3.62282228 1802 1369958400 2013.05.31 00:00 154.00000000 151.35000000 147.45000000 155.10000000 147.38114266 3.50370217 2072 1370217600 2013.06.03 00:00 150.00000000 150.65000000 149.00000000 151.90000000 147.69246240 3.49445079 1887 1370304000 2013.06.04 00:00 150.65000000 153.05000000 149.95000000 154.10000000 148.20270408 3.70932205 879 1370390400 2013.06.05 00:00 153.90000000 150.50000000 149.10000000 154.20000000 148.42149417 3.61895538 1190 1370476800 2013.06.06 00:00 150.80000000 149.70000000 148.00000000 152.75000000 148.54325663 3.30271224 1242 1370563200 2013.06.07 00:00 148.45000000 151.40000000 148.35000000 152.50000000 148.81532742 3.37147013 667 1370822400 2013.06.10 00:00 150.55000000 151.80000000 150.05000000 154.05000000 149.09958195 3.46072411 1063 1370908800 2013.06.11 00:00 151.80000000 151.75000000 149.55000000 152.60000000 149.35200272 3.53414020 1746 1370995200 2013.06.12 00:00 150.10000000 148.60000000 148.20000000 153.05000000 149.28038341 3.52443380 1853 1371081600 2013.06.13 00:00 148.20000000 145.65000000 145.25000000 148.70000000 148.93463261 3.52822983 2189 1371168000 2013.06.14 00:00 145.50000000 147.00000000 145.00000000 147.95000000 148.75038189 3.40374865 1555 1371427200 2013.06.17 00:00 146.25000000 145.80000000 144.70000000 149.40000000 148.46939314 3.16486761 2495 1371513600 2013.06.18 00:00 145.80000000 145.05000000 144.55000000 147.55000000 148.14373665 3.17280494 2059 1371600000 2013.06.19 00:00 145.05000000 142.50000000 141.70000000 145.10000000 147.60623792 3.42254214 1646 1371686400 2013.06.20 00:00 143.50000000 142.25000000 141.90000000 146.45000000 147.09612002 3.82692202 1029 1371772800 2013.06.21 00:00 142.25000000 140.90000000 140.50000000 144.55000000 146.50601335 4.30901855 1116 1372032000 2013.06.24 00:00 141.05000000 140.00000000 139.50000000 143.00000000 145.88639303 4.81060425 768 1372118400 2013.06.25 00:00 140.10000000 133.85000000 132.40000000 140.65000000 144.74006989 5.90569599 1304 1372204800 2013.06.26 00:00 134.20000000 127.60000000 124.30000000 134.20000000 143.10768228 7.27555543 898 1372291200 2013.06.27 00:00 128.15000000 127.65000000 125.00000000 128.70000000 141.63552206 8.15612137 381 1372377600 2013.06.28 00:00 129.00000000 129.90000000 127.00000000 132.55000000 140.51785329 8.64480776 288 1372723200 2013.07.02 00:00 131.00000000 134.05000000 131.00000000 135.40000000 139.90186727 8.66412795 8 1373414400 2013.07.10 00:00 137.00000000 137.00000000 137.00000000 137.00000000 139.62549896 8.25603464 1 1373500800 2013.07.11 00:00 136.30000000 136.30000000 136.30000000 136.30000000 139.30878477 8.00314921 1 1373587200 2013.07.12 00:00 134.80000000 139.20000000 134.60000000 139.95000000 139.29842431 7.66064352 965 1373846400 2013.07.15 00:00 139.40000000 139.45000000 138.70000000 140.40000000 139.31286009 7.16484887 613 1373932800 2013.07.16 00:00 139.60000000 142.60000000 139.40000000 142.85000000 139.62592104 6.62098574 987 1374019200 2013.07.17 00:00 143.25000000 144.80000000 142.90000000 145.10000000 140.11869046 6.17947187 1229 1374105600 2013.07.18 00:00 144.90000000 143.05000000 142.50000000 146.10000000 140.39786280 5.96598722 958 1374192000 2013.07.19 00:00 142.75000000 144.60000000 142.50000000 145.00000000 140.79806634 6.01943552 597 1374451200 2013.07.22 00:00 144.60000000 146.15000000 144.60000000 147.95000000 141.30777431 6.13984716 989 1374537600 2013.07.23 00:00 146.15000000 142.05000000 141.45000000 146.70000000 141.37846247 6.08727749 877 1374624000 2013.07.24 00:00 142.10000000 146.00000000 142.10000000 147.00000000 141.81860890 6.30402588 912 1374710400 2013.07.25 00:00 145.45000000 146.25000000 143.70000000 146.90000000 142.24064615 6.56525526 479 1374796800 2013.07.26 00:00 146.20000000 144.20000000 143.85000000 146.20000000 142.42725128 6.66590509 451 1375056000 2013.07.29 00:00 144.20000000 145.95000000 142.90000000 146.80000000 142.76275116 6.85515071 1024 1375142400 2013.07.30 00:00 146.20000000 145.60000000 145.10000000 147.00000000 143.03296533 6.97720329 2384 1375228800 2013.07.31 00:00 145.80000000 143.90000000 143.70000000 146.45000000 143.11554006 6.70509505 1133 1375315200 2013.08.01 00:00 144.10000000 144.60000000 140.50000000 145.60000000 143.25691720 5.79684333 1509 1375401600 2013.08.02 00:00 144.60000000 142.20000000 141.75000000 145.00000000 143.15625842 4.60607252 852 1375660800 2013.08.05 00:00 142.05000000 142.40000000 142.05000000 143.95000000 143.08423381 3.51727962 633 1375747200 2013.08.06 00:00 141.65000000 140.25000000 138.25000000 142.15000000 142.81430678 2.93705513 1333 1375833600 2013.08.07 00:00 140.25000000 138.45000000 137.65000000 140.50000000 142.39865851 2.85172637 791 1375920000 2013.08.08 00:00 138.45000000 138.40000000 137.80000000 140.25000000 142.01783389 2.77109580 501 1376006400 2013.08.09 00:00 138.25000000 134.30000000 133.80000000 138.45000000 141.28280209 3.44840741 1699 1376265600 2013.08.12 00:00 135.60000000 130.75000000 129.25000000 135.60000000 140.27967808 4.51306068 1667 1376352000 2013.08.13 00:00 131.00000000 131.45000000 130.10000000 132.40000000 139.43875636 5.21594821 1268 1376438400 2013.08.14 00:00 131.15000000 131.35000000 130.85000000 135.00000000 138.66839861 5.67323711 1538 1376524800 2013.08.15 00:00 131.95000000 130.45000000 130.00000000 133.25000000 137.88569398 6.16667208 1006 1376611200 2013.08.16 00:00 130.80000000 131.25000000 127.85000000 134.70000000 137.25372313 6.38679650 2628 1376870400 2013.08.19 00:00 132.75000000 135.50000000 132.75000000 136.50000000 137.08670188 6.13901521 871 1376956800 2013.08.20 00:00 135.50000000 134.50000000 133.25000000 136.65000000 136.84034932 6.14315022 765 1377043200 2013.08.21 00:00 135.00000000 137.50000000 134.25000000 138.95000000 136.90317319 5.77626340 557 1377129600 2013.08.22 00:00 138.85000000 138.05000000 136.95000000 139.80000000 137.01239479 5.36876965 679 1377216000 2013.08.23 00:00 138.40000000 135.10000000 134.35000000 139.35000000 136.83026196 5.16427855 572 1377475200 2013.08.26 00:00 135.45000000 136.55000000 132.50000000 137.00000000 136.80357034 4.74676723 482 1377561600 2013.08.27 00:00 136.55000000 135.15000000 135.05000000 138.50000000 136.64608745 4.33150242 857 1377648000 2013.08.28 00:00 135.65000000 136.65000000 135.60000000 137.05000000 136.64646008 4.01637305 623 1377734400 2013.08.29 00:00 137.65000000 137.95000000 136.95000000 138.20000000 136.77060673 3.64026702 265 1377820800 2013.08.30 00:00 138.20000000 136.95000000 136.45000000 138.20000000 136.78769181 3.43771815 374 1378166400 2013.09.03 00:00 132.75000000 132.55000000 131.65000000 134.90000000 136.38410211 3.16005016 33 1378252800 2013.09.04 00:00 132.85000000 133.20000000 132.70000000 133.60000000 136.08085429 2.97964905 9 1378684800 2013.09.09 00:00 136.55000000 137.00000000 136.55000000 137.15000000 136.16839198 2.98061596 131 1378771200 2013.09.10 00:00 136.75000000 136.75000000 136.75000000 136.75000000 136.22378322 2.97044400 70 1378857600 2013.09.11 00:00 137.00000000 135.05000000 133.90000000 137.50000000 136.11199434 2.89410398 747 1378944000 2013.09.12 00:00 135.05000000 139.35000000 134.85000000 140.00000000 136.42037583 2.85876390 1044 1379030400 2013.09.13 00:00 139.50000000 140.20000000 138.70000000 142.80000000 136.78034004 2.89930335 1346 1379289600 2013.09.16 00:00 140.25000000 135.70000000 134.70000000 140.35000000 136.67745051 2.60625525 1404 1379376000 2013.09.17 00:00 135.00000000 127.55000000 126.90000000 135.00000000 135.80816951 2.81867452 2878 1379462400 2013.09.18 00:00 127.40000000 126.70000000 125.65000000 129.60000000 134.94072479 3.33076753 2301 1379548800 2013.09.19 00:00 127.00000000 125.35000000 125.10000000 129.40000000 134.02732243 4.05205042 932 1379635200 2013.09.20 00:00 125.35000000 125.55000000 125.25000000 126.55000000 133.21995839 4.61772961 863 1379894400 2013.09.23 00:00 125.55000000 126.30000000 125.50000000 128.80000000 132.56091474 4.91013303 778 1379980800 2013.09.24 00:00 127.30000000 127.60000000 122.60000000 131.20000000 132.08844667 4.98113922 1765 1380067200 2013.09.25 00:00 128.50000000 130.45000000 125.90000000 130.65000000 131.93240413 4.98408697 910 1380153600 2013.09.26 00:00 130.55000000 127.75000000 127.60000000 131.90000000 131.53407992 5.04081805 693 1380240000 2013.09.27 00:00 128.00000000 129.40000000 126.15000000 130.15000000 131.33083422 5.03757039 862 1380499200 2013.09.30 00:00 129.90000000 131.30000000 128.05000000 131.80000000 131.32789762 4.89563109 1098 1380585600 2013.10.01 00:00 131.50000000 127.90000000 127.50000000 132.70000000 131.00143118 4.76087689 1469 1380672000 2013.10.02 00:00 128.05000000 127.45000000 126.95000000 129.45000000 130.66319964 4.66321698 708 1380758400 2013.10.03 00:00 126.95000000 125.85000000 125.65000000 128.30000000 130.20479968 4.80414628 710 1380844800 2013.10.04 00:00 125.85000000 128.20000000 125.85000000 128.70000000 130.01386637 4.79667954 802 1381104000 2013.10.07 00:00 128.75000000 127.80000000 126.85000000 129.10000000 129.80302196 4.57142051 768 1381190400 2013.10.08 00:00 128.00000000 129.20000000 127.50000000 130.00000000 129.74559129 4.30095805 730 1381276800 2013.10.09 00:00 129.15000000 128.50000000 127.50000000 129.90000000 129.62696355 4.13548580 817 1381363200 2013.10.10 00:00 128.30000000 126.80000000 125.45000000 128.30000000 129.35772893 3.51994806 786 1381449600 2013.10.11 00:00 127.05000000 126.45000000 125.40000000 127.20000000 129.08080236 2.51188959 748 1381708800 2013.10.14 00:00 126.50000000 125.90000000 124.65000000 127.00000000 128.77786881 1.95432211 955 1381795200 2013.10.15 00:00 125.00000000 123.85000000 122.75000000 125.60000000 128.30854797 1.97463996 1908 1381881600 2013.10.16 00:00 123.00000000 123.70000000 121.80000000 124.60000000 127.86963864 2.02690969 1034 1381968000 2013.10.17 00:00 123.70000000 117.50000000 117.25000000 124.00000000 126.88205400 2.85888265 1597 1382054400 2013.10.18 00:00 117.65000000 118.65000000 116.80000000 119.00000000 126.09804886 3.39581316 881 1382313600 2013.10.21 00:00 118.20000000 117.35000000 116.65000000 118.20000000 125.26490135 4.00249745 821 1382400000 2013.10.22 00:00 117.35000000 117.55000000 116.10000000 118.00000000 124.53014884 4.44100925 768 1382486400 2013.10.23 00:00 117.90000000 120.80000000 117.05000000 122.70000000 124.17489657 4.38104614 542 1382572800 2013.10.24 00:00 120.95000000 121.55000000 120.70000000 122.05000000 123.92490642 4.38936624 249 1382659200 2013.10.25 00:00 121.25000000 120.80000000 119.90000000 121.80000000 123.62729629 4.31283291 221 1382918400 2013.10.28 00:00 120.70000000 118.60000000 117.20000000 120.75000000 123.14850616 4.15195198 521 1383004800 2013.10.29 00:00 117.90000000 117.55000000 116.00000000 117.90000000 122.61531510 4.24486806 517 1383091200 2013.10.30 00:00 117.70000000 118.30000000 117.55000000 119.50000000 122.20433271 4.24932890 525 1383177600 2013.10.31 00:00 118.65000000 121.55000000 118.65000000 123.75000000 122.14201531 4.17829297 352 1383264000 2013.11.01 00:00 123.50000000 123.45000000 122.95000000 125.75000000 122.26658528 3.96064898 14 1383523200 2013.11.04 00:00 121.60000000 120.20000000 119.85000000 121.60000000 122.06976763 3.77739353 13 1383609600 2013.11.05 00:00 122.50000000 122.50000000 122.50000000 122.50000000 122.11074214 3.43190413 1 1383696000 2013.11.06 00:00 124.20000000 124.25000000 124.20000000 124.70000000 122.31448099 3.21108068 4 1383782400 2013.11.07 00:00 124.10000000 124.10000000 124.10000000 124.10000000 122.48453042 3.14041344 1 1383868800 2013.11.08 00:00 123.93000000 131.22000000 123.93000000 132.07000000 123.31647990 3.90820707 1673 1384128000 2013.11.11 00:00 132.06000000 133.78000000 131.46000000 134.41000000 124.31300563 4.93006456 1798 1384214400 2013.11.12 00:00 133.66000000 134.86000000 133.34000000 136.81000000 125.31748128 5.88920729 1985 1384300800 2013.11.13 00:00 135.02000000 134.30000000 132.11000000 135.10000000 126.17295925 6.58640325 1431 1384387200 2013.11.14 00:00 133.83000000 136.10000000 133.59000000 136.91000000 127.11839171 7.05618582 1513 1384473600 2013.11.15 00:00 136.26000000 137.72000000 135.86000000 138.33000000 128.12806869 7.58098731 1717 1384732800 2013.11.18 00:00 137.84000000 137.44000000 137.19000000 139.05000000 129.01491929 7.80124676 2042 1384819200 2013.11.19 00:00 137.71000000 136.29000000 135.97000000 138.49000000 129.70778412 7.77992652 1733 1384905600 2013.11.20 00:00 136.13000000 138.06000000 136.02000000 138.44000000 130.50323325 7.99903074 2744 1384992000 2013.11.21 00:00 138.07000000 138.78000000 136.67000000 138.81000000 131.29149675 8.19713679 2763 1385078400 2013.11.22 00:00 138.67000000 139.24000000 138.48000000 139.80000000 132.04849706 8.26215682 2304 1385337600 2013.11.25 00:00 137.90000000 139.38000000 135.58000000 139.88000000 132.74673543 8.03881779 3195 1385424000 2013.11.26 00:00 139.42000000 139.51000000 138.15000000 139.58000000 133.39085587 7.57081784 1755 1385510400 2013.11.27 00:00 139.68000000 139.97000000 138.41000000 140.23000000 134.01744102 7.03097918 1780 1385683200 2013.11.29 00:00 139.89000000 139.43000000 139.21000000 141.58000000 134.53292283 6.62547282 1437 1385942400 2013.12.02 00:00 139.63000000 139.70000000 137.77000000 140.89000000 135.02502542 6.28655945 2545 1386028800 2013.12.03 00:00 139.61000000 137.77000000 136.97000000 140.11000000 135.28645157 5.37353755 3442 1386115200 2013.12.04 00:00 137.66000000 136.32000000 134.37000000 137.66000000 135.38488475 4.54316919 1824 1386201600 2013.12.05 00:00 136.26000000 138.63000000 136.19000000 138.68000000 135.69394335 3.78067878 1504 1386288000 2013.12.06 00:00 138.48000000 138.37000000 137.28000000 138.94000000 135.94880589 2.67483727 1354 1386547200 2013.12.09 00:00 138.56000000 141.24000000 138.56000000 144.98000000 136.45272914 2.40413828 2528 1386633600 2013.12.10 00:00 141.11000000 142.74000000 140.46000000 143.69000000 137.05151684 2.35679400 3072 1386720000 2013.12.11 00:00 142.75000000 144.80000000 142.66000000 145.08000000 137.78946761 2.50913721 1959 1386806400 2013.12.12 00:00 144.57000000 145.91000000 143.40000000 146.85000000 138.56285165 2.67161158 2900 1386892800 2013.12.13 00:00 145.96000000 144.28000000 142.03000000 146.82000000 139.10734197 2.72775063 3242 1387152000 2013.12.16 00:00 141.67000000 142.37000000 141.67000000 144.43000000 139.41807131 2.72236852 2918 1387238400 2013.12.17 00:00 142.36000000 143.51000000 140.92000000 143.51000000 139.80777880 2.73964201 1455 1387324800 2013.12.18 00:00 143.49000000 142.90000000 141.73000000 143.70000000 140.10227606 2.63786031 1416 1387411200 2013.12.19 00:00 142.86000000 142.69000000 142.37000000 143.23000000 140.34872596 2.60066424 960 1387497600 2013.12.20 00:00 142.48000000 138.81000000 138.35000000 142.48000000 140.20218063 2.63354146 3502 1387756800 2013.12.23 00:00 138.52000000 135.99000000 135.55000000 138.52000000 139.80102057 2.88955903 1871 1387843200 2013.12.24 00:00 136.02000000 138.93000000 135.29000000 138.93000000 139.71806623 2.92122813 853 1388016000 2013.12.26 00:00 139.18000000 141.34000000 138.41000000 142.28000000 139.87253611 2.89087968 1894 1388102400 2013.12.27 00:00 141.24000000 138.25000000 137.53000000 141.89000000 139.71800886 2.96102054 1795 1388361600 2013.12.30 00:00 137.28000000 140.17000000 137.26000000 141.11000000 139.76105564 2.94752786 1681 1388620800 2014.01.02 00:00 138.28000000 137.96000000 136.65000000 138.98000000 139.58952653 3.03050541 1214 1388707200 2014.01.03 00:00 137.49000000 139.52000000 136.90000000 141.22000000 139.58290496 3.00564540 1429 1388966400 2014.01.06 00:00 141.46000000 143.51000000 140.39000000 144.08000000 139.95691401 2.87762765 2087 1389052800 2014.01.07 00:00 143.10000000 143.49000000 140.98000000 143.75000000 140.29339839 2.82842036 1859 1389139200 2014.01.08 00:00 143.44000000 141.97000000 141.59000000 143.44000000 140.45307473 2.75492934 1546 1389225600 2014.01.09 00:00 142.01000000 142.63000000 141.53000000 143.20000000 140.66040095 2.71436928 1643 1389312000 2014.01.10 00:00 142.62000000 147.13000000 142.53000000 152.23000000 141.27655324 2.86527515 3158 1389571200 2014.01.13 00:00 148.76000000 147.28000000 145.62000000 149.81000000 141.84831007 2.99475041 4097 1389657600 2014.01.14 00:00 147.03000000 145.00000000 143.77000000 147.43000000 142.14847102 2.95084591 3694 1389744000 2014.01.15 00:00 145.79000000 145.06000000 143.67000000 146.79000000 142.42575949 3.01740191 3195 1389830400 2014.01.16 00:00 144.51000000 140.67000000 136.70000000 145.11000000 142.25854430 3.01511621 3532 1389916800 2014.01.17 00:00 141.53000000 142.06000000 139.70000000 142.17000000 142.23963532 2.99939925 2009 1390262400 2014.01.21 00:00 141.99000000 143.23000000 141.42000000 144.46000000 142.33395577 3.01966660 2869 1390348800 2014.01.22 00:00 143.38000000 143.89000000 142.75000000 144.52000000 142.48215046 3.06596524 2929 1390435200 2014.01.23 00:00 143.91000000 144.20000000 143.27000000 144.93000000 142.64575517 3.00344595 2100 1390521600 2014.01.24 00:00 144.25000000 142.74000000 140.22000000 145.31000000 142.65473087 2.60954891 3791 1390780800 2014.01.27 00:00 142.82000000 139.41000000 138.91000000 142.93000000 142.34570888 2.57433496 5445 1390867200 2014.01.28 00:00 139.52000000 138.88000000 138.79000000 140.38000000 142.01564137 2.70011342 2426 1390953600 2014.01.29 00:00 138.76000000 138.52000000 137.59000000 138.87000000 141.68272315 2.74530531 1927 1391040000 2014.01.30 00:00 138.38000000 140.64000000 137.64000000 140.76000000 141.58341618 2.76168171 2746 1391126400 2014.01.31 00:00 140.55000000 143.00000000 140.51000000 144.85000000 141.71832892 2.60834576 2314 1391385600 2014.02.03 00:00 143.17000000 142.54000000 141.98000000 145.72000000 141.79658331 2.53645398 4313 1391472000 2014.02.04 00:00 142.73000000 143.86000000 139.23000000 144.13000000 141.99309919 2.47790374 4211 1391558400 2014.02.05 00:00 143.91000000 146.22000000 143.55000000 146.89000000 142.39566117 2.51311682 3234 1391644800 2014.02.06 00:00 146.05000000 145.65000000 145.40000000 146.25000000 142.70559820 2.54495310 1484 1391731200 2014.02.07 00:00 145.78000000 147.08000000 144.41000000 148.06000000 143.12220790 2.65845933 3298 1391990400 2014.02.10 00:00 146.13000000 145.91000000 144.47000000 148.67000000 143.38771191 2.57550127 3258 1392076800 2014.02.11 00:00 146.14000000 145.49000000 143.13000000 146.91000000 143.58792982 2.49217674 3483 1392163200 2014.02.12 00:00 145.45000000 146.71000000 145.12000000 147.00000000 143.88526984 2.62018840 1883 1392249600 2014.02.13 00:00 146.27000000 146.93000000 145.91000000 147.78000000 144.17524414 2.76335892 2614 1392336000 2014.02.14 00:00 146.86000000 144.90000000 143.31000000 147.59000000 144.24426851 2.67080918 2804 1392681600 2014.02.18 00:00 144.83000000 143.88000000 142.62000000 145.10000000 144.20957627 2.61985389 1921 1392768000 2014.02.19 00:00 143.67000000 144.02000000 142.35000000 144.02000000 144.19152138 2.60772444 2501 1392854400 2014.02.20 00:00 143.93000000 146.78000000 141.67000000 148.05000000 144.43804316 2.71126819 3023 1392940800 2014.02.21 00:00 146.74000000 146.01000000 145.73000000 146.82000000 144.58775333 2.76363755 1994 1393200000 2014.02.24 00:00 146.04000000 146.52000000 145.74000000 147.13000000 144.77177683 2.80170668 2080 1393286400 2014.02.25 00:00 146.19000000 146.40000000 144.23000000 146.55000000 144.92684570 2.57952483 1265 1393372800 2014.02.26 00:00 146.24000000 146.68000000 145.28000000 146.71000000 145.09381278 2.24066787 1527 1393459200 2014.02.27 00:00 146.40000000 146.67000000 146.02000000 146.89000000 145.24392584 1.71649133 1291 1393545600 2014.02.28 00:00 146.60000000 146.49000000 145.32000000 146.77000000 145.36259957 1.37725326 1449 1393804800 2014.03.03 00:00 146.44000000 147.38000000 144.03000000 147.73000000 145.55473295 1.29913784 2286 1393891200 2014.03.04 00:00 147.53000000 153.03000000 146.30000000 154.52000000 146.26666314 1.85190980 2072 1393977600 2014.03.05 00:00 154.28000000 154.45000000 153.09000000 156.73000000 147.04602856 2.48412492 3458 1394064000 2014.03.06 00:00 154.98000000 156.37000000 154.96000000 156.60000000 147.93402584 3.27126738 2717 1394150400 2014.03.07 00:00 156.10000000 155.24000000 151.78000000 156.99000000 148.62983290 3.70330506 2501 1394409600 2014.03.10 00:00 155.01000000 154.80000000 153.04000000 155.17000000 149.21746786 4.03851680 2552 1394496000 2014.03.11 00:00 154.90000000 155.70000000 154.25000000 155.90000000 149.83485188 4.34236634 2721 1394582400 2014.03.12 00:00 155.49000000 153.01000000 152.55000000 155.52000000 150.13724694 4.35351788 3469 1394668800 2014.03.13 00:00 153.05000000 150.78000000 150.65000000 153.05000000 150.19846151 4.30028827 1700 1394755200 2014.03.14 00:00 150.61000000 149.54000000 149.09000000 150.62000000 150.13575089 4.22940664 1381 1395014400 2014.03.17 00:00 149.39000000 152.33000000 148.96000000 155.64000000 150.34472700 4.11585832 1928 1395100800 2014.03.18 00:00 152.13000000 152.46000000 151.37000000 153.42000000 150.54618157 3.89358109 2395 1395187200 2014.03.19 00:00 152.18000000 152.33000000 151.90000000 153.12000000 150.71606904 3.63092527 1261 1395273600 2014.03.20 00:00 152.45000000 152.78000000 152.10000000 153.39000000 150.91263389 3.54531228 1454 1395360000 2014.03.21 00:00 153.48000000 152.32000000 151.37000000 154.15000000 151.04666876 3.37494546 2439 1395619200 2014.03.24 00:00 152.02000000 150.53000000 150.10000000 152.49000000 150.99746221 3.22840658 3012 1395705600 2014.03.25 00:00 150.51000000 147.99000000 146.35000000 150.74000000 150.71103724 3.19580052 3121 1395792000 2014.03.26 00:00 147.82000000 148.25000000 147.50000000 148.82000000 150.47665274 3.19150665 1378 1395878400 2014.03.27 00:00 148.57000000 149.91000000 148.57000000 150.31000000 150.42268581 3.10182408 1687 1395964800 2014.03.28 00:00 149.97000000 150.44000000 149.85000000 150.44000000 150.42433478 2.97369920 1585 1396224000 2014.03.31 00:00 150.28000000 153.54000000 149.98000000 154.38000000 150.72106480 2.80101904 2045 1396310400 2014.04.01 00:00 153.46000000 150.73000000 150.15000000 153.74000000 150.72191577 2.75257675 3332 1396396800 2014.04.02 00:00 150.92000000 153.19000000 150.58000000 153.39000000 150.95697141 2.56672496 2060 1396483200 2014.04.03 00:00 152.91000000 153.75000000 152.22000000 155.18000000 151.22297414 2.24478333 1877 1396569600 2014.04.04 00:00 153.88000000 153.76000000 152.84000000 155.13000000 151.46459565 2.06927103 2600 1396828800 2014.04.07 00:00 153.80000000 153.31000000 152.19000000 153.95000000 151.64034844 1.94871264 1967 1396915200 2014.04.08 00:00 153.29000000 155.16000000 153.03000000 155.52000000 151.97555335 1.89591215 1815 1397001600 2014.04.09 00:00 155.14000000 159.15000000 154.35000000 160.15000000 152.65883399 2.52870314 1803 1397088000 2014.04.10 00:00 159.18000000 162.13000000 159.02000000 162.63000000 153.56084980 3.38798412 2579 1397174400 2014.04.11 00:00 162.25000000 163.47000000 162.18000000 164.64000000 154.50457839 4.10100154 3666 1397433600 2014.04.14 00:00 163.26000000 161.44000000 160.50000000 163.58000000 155.16509473 4.50683454 1696 1397520000 2014.04.15 00:00 161.51000000 162.98000000 160.64000000 164.49000000 155.90937142 4.97540645 2073 1397606400 2014.04.16 00:00 162.81000000 164.00000000 161.31000000 164.59000000 156.67990748 5.42883720 1666 1397692800 2014.04.17 00:00 163.14000000 163.47000000 161.22000000 163.52000000 157.32658296 5.74389600 2052 1398038400 2014.04.21 00:00 163.27000000 161.96000000 161.10000000 163.27000000 157.76786077 5.84936339 965 1398124800 2014.04.22 00:00 161.98000000 163.32000000 161.29000000 164.11000000 158.29663594 5.88679469 1547 1398211200 2014.04.23 00:00 163.30000000 165.80000000 163.05000000 167.62000000 159.01124204 5.81587588 2539 1398297600 2014.04.24 00:00 165.77000000 165.60000000 163.86000000 166.43000000 159.63874280 5.60548810 2124 1398384000 2014.04.25 00:00 165.57000000 164.49000000 162.49000000 165.57000000 160.10076729 5.34709491 1912 1398643200 2014.04.28 00:00 164.61000000 163.37000000 162.99000000 165.34000000 160.41212279 4.97860395 1917 1398729600 2014.04.29 00:00 163.41000000 161.16000000 159.97000000 163.41000000 160.48334919 4.74352045 2533 1398816000 2014.04.30 00:00 161.48000000 160.46000000 160.18000000 161.75000000 160.48112546 4.21249802 1127 1398902400 2014.05.01 00:00 160.28000000 157.18000000 156.86000000 160.28000000 160.16673256 3.99124975 1607 1398988800 2014.05.02 00:00 157.22000000 160.24000000 156.92000000 164.23000000 160.17371041 3.72267786 2044 1399248000 2014.05.05 00:00 159.90000000 160.80000000 159.88000000 161.78000000 160.23335704 3.41607093 1451 1399334400 2014.05.06 00:00 160.48000000 160.12000000 159.76000000 160.96000000 160.22256113 3.05086980 836 1399420800 2014.05.07 00:00 160.13000000 162.54000000 160.13000000 162.94000000 160.44326959 2.73454866 1280 1399507200 2014.05.08 00:00 162.27000000 161.83000000 160.49000000 163.74000000 160.57533915 2.64811873 1582 1399593600 2014.05.09 00:00 162.24000000 159.47000000 159.31000000 163.95000000 160.47006876 2.70236085 1973 1399852800 2014.05.12 00:00 159.58000000 161.11000000 159.08000000 161.79000000 160.53101459 2.58501686 1650 1399939200 2014.05.13 00:00 161.05000000 161.72000000 160.22000000 162.14000000 160.64425130 2.52457439 1911 1400025600 2014.05.14 00:00 161.46000000 163.24000000 160.74000000 163.27000000 160.89146546 2.40455886 1198 1400112000 2014.05.15 00:00 162.95000000 155.45000000 154.88000000 163.17000000 160.37323065 2.80198115 2296 1400198400 2014.05.16 00:00 155.49000000 155.40000000 153.63000000 156.63000000 159.89958964 3.11053835 2380 1400457600 2014.05.19 00:00 155.28000000 156.58000000 154.37000000 156.90000000 159.58343824 3.28726611 2180 1400544000 2014.05.20 00:00 156.32000000 155.63000000 155.34000000 158.66000000 159.20692032 3.43568545 2342 1400630400 2014.05.21 00:00 156.01000000 158.99000000 155.67000000 159.09000000 159.18626124 3.11081376 1931 1400716800 2014.05.22 00:00 158.84000000 158.94000000 158.19000000 160.06000000 159.16280779 2.76750975 1431 1400803200 2014.05.23 00:00 159.03000000 158.88000000 158.64000000 159.80000000 159.13587371 2.50428158 1051 1401148800 2014.05.27 00:00 159.09000000 158.09000000 157.14000000 160.66000000 159.03626669 2.34319727 2377 1401235200 2014.05.28 00:00 157.87000000 158.53000000 157.66000000 160.05000000 158.98805082 2.30255865 4325 1401321600 2014.05.29 00:00 158.61000000 157.14000000 156.50000000 159.24000000 158.81204598 2.33076856 4676 1401408000 2014.05.30 00:00 157.25000000 160.50000000 156.78000000 160.72000000 158.97280350 2.30728885 2761 1401667200 2014.06.02 00:00 160.97000000 161.28000000 160.73000000 162.07000000 159.19253650 2.32565421 2773 1401753600 2014.06.03 00:00 161.45000000 163.75000000 161.45000000 163.88000000 159.62658065 2.50492329 3821 1401840000 2014.06.04 00:00 163.79000000 164.53000000 163.30000000 165.75000000 160.09357296 2.76275815 2613 1401926400 2014.06.05 00:00 164.59000000 165.07000000 164.07000000 165.55000000 160.56751840 3.01140528 3395 1402012800 2014.06.06 00:00 165.23000000 164.93000000 164.44000000 165.56000000 160.98299284 3.25831557 3084 1402272000 2014.06.09 00:00 165.02000000 165.82000000 164.70000000 165.87000000 161.44366018 3.54017264 2633 1402358400 2014.06.10 00:00 165.98000000 166.53000000 165.44000000 166.88000000 161.92807350 3.86280424 1906 1402444800 2014.06.11 00:00 166.42000000 163.89000000 161.54000000 166.56000000 162.11492364 3.95232875 3368 1402531200 2014.06.12 00:00 163.68000000 162.96000000 162.54000000 164.69000000 162.19540711 3.97950846 2109 1402617600 2014.06.13 00:00 163.04000000 166.07000000 162.06000000 166.24000000 162.56441595 3.89884114 2296 1402876800 2014.06.16 00:00 165.55000000 162.76000000 159.90000000 165.89000000 162.58304300 3.56017028 2794 1402963200 2014.06.17 00:00 162.79000000 163.69000000 161.76000000 163.97000000 162.68846748 3.33010479 2542 1403049600 2014.06.18 00:00 163.59000000 163.39000000 162.77000000 164.04000000 162.75528010 2.94639055 3008 1403136000 2014.06.19 00:00 163.51000000 162.51000000 162.22000000 164.00000000 162.73192009 2.82174574 4379 1403222400 2014.06.20 00:00 162.54000000 161.13000000 159.94000000 162.59000000 162.57935627 2.71039771 2157 1403481600 2014.06.23 00:00 161.25000000 160.61000000 160.14000000 162.67000000 162.39179853 2.63077282 1506 1403568000 2014.06.24 00:00 160.63000000 153.17000000 151.03000000 160.63000000 161.51353201 3.32511108 2400 1403654400 2014.06.25 00:00 153.51000000 151.22000000 148.82000000 153.51000000 160.53319562 4.23286268 2145 1403740800 2014.06.26 00:00 149.93000000 147.24000000 146.22000000 150.63000000 159.26717699 5.51004628 2351 1403827200 2014.06.27 00:00 147.30000000 148.61000000 146.40000000 149.94000000 158.25220776 6.35813004 1750 1404086400 2014.06.30 00:00 148.01000000 147.04000000 145.74000000 149.03000000 157.18437845 7.18689366 1688 1404172800 2014.07.01 00:00 146.28000000 146.91000000 145.36000000 147.99000000 156.20586621 7.75084213 713 1404259200 2014.07.02 00:00 147.15000000 147.94000000 147.15000000 149.24000000 155.41864086 8.02348065 1072 1404345600 2014.07.03 00:00 147.97000000 147.84000000 147.11000000 148.63000000 154.69686554 8.15006614 632 1404691200 2014.07.07 00:00 149.09000000 151.16000000 149.04000000 152.33000000 154.36002120 7.96836006 1614 1404777600 2014.07.08 00:00 150.68000000 150.84000000 149.37000000 151.64000000 154.02478109 7.67752632 1537 1404864000 2014.07.09 00:00 150.77000000 151.01000000 150.05000000 151.23000000 153.73765908 7.24631756 1169 1404950400 2014.07.10 00:00 150.98000000 150.06000000 148.38000000 151.05000000 153.38740583 6.99316336 1342 1405036800 2014.07.11 00:00 150.10000000 150.42000000 146.44000000 150.80000000 153.10479575 6.72988147 1980 1405296000 2014.07.14 00:00 150.48000000 150.62000000 149.08000000 151.18000000 152.86814854 6.11513961 3529 1405382400 2014.07.15 00:00 150.65000000 152.03000000 150.50000000 153.07000000 152.78832487 5.70478812 1507 1405468800 2014.07.16 00:00 151.78000000 151.74000000 151.30000000 152.32000000 152.68848441 5.15408555 1382 1405555200 2014.07.17 00:00 151.66000000 151.97000000 150.50000000 152.53000000 152.62005732 4.55347890 1287 1405641600 2014.07.18 00:00 151.96000000 152.88000000 151.40000000 153.21000000 152.64481377 3.98959083 1665 1405900800 2014.07.21 00:00 152.83000000 153.35000000 152.38000000 154.24000000 152.71197436 3.54819047 1032 1405987200 2014.07.22 00:00 153.22000000 153.46000000 150.25000000 154.79000000 152.78321490 3.13407447 1808 1406073600 2014.07.23 00:00 153.59000000 153.06000000 152.74000000 154.52000000 152.80957538 3.15300222 1344 1406160000 2014.07.24 00:00 153.01000000 150.16000000 149.48000000 153.49000000 152.55723487 3.00371209 4915 1406246400 2014.07.25 00:00 150.12000000 149.08000000 148.60000000 150.66000000 152.22606964 2.63936681 2610 1406505600 2014.07.28 00:00 149.30000000 149.19000000 147.63000000 149.82000000 151.93692015 2.42502445 3244 1406592000 2014.07.29 00:00 148.50000000 146.13000000 144.10000000 148.50000000 151.38388014 2.25299297 2642 1406678400 2014.07.30 00:00 145.79000000 140.53000000 140.33000000 145.79000000 150.35017727 2.92091212 2508 1406764800 2014.07.31 00:00 140.62000000 142.18000000 139.11000000 142.73000000 149.57206515 3.38543737 1994 1406851200 2014.08.01 00:00 141.99000000 142.25000000 140.79000000 143.11000000 148.87472561 3.81122372 2347 1407110400 2014.08.04 00:00 142.63000000 144.13000000 142.61000000 145.46000000 148.42284698 3.99216000 4292 1407196800 2014.08.05 00:00 144.24000000 143.97000000 142.61000000 146.15000000 147.99876632 4.15096125 2461 1407283200 2014.08.06 00:00 143.62000000 142.96000000 142.26000000 144.51000000 147.51888381 4.33198257 2826 1407369600 2014.08.07 00:00 143.22000000 141.80000000 140.74000000 143.74000000 146.97422821 4.58293085 3349 1407456000 2014.08.08 00:00 141.64000000 143.41000000 139.93000000 143.55000000 146.63477790 4.65653069 2008 1407715200 2014.08.11 00:00 143.93000000 145.58000000 143.77000000 147.68000000 146.53432286 4.59644676 4328 1407801600 2014.08.12 00:00 145.56000000 145.16000000 144.68000000 145.78000000 146.40343497 4.45979907 1869 1407888000 2014.08.13 00:00 145.22000000 145.52000000 144.24000000 145.72000000 146.31929831 4.31105244 1627 1407974400 2014.08.14 00:00 145.71000000 150.34000000 145.71000000 150.38000000 146.70222228 4.19623302 2769 1408060800 2014.08.15 00:00 151.29000000 149.17000000 149.14000000 152.71000000 146.93724873 4.01513448 1876 1408320000 2014.08.18 00:00 149.39000000 148.59000000 144.85000000 150.21000000 147.09465361 3.79691422 3092 1408406400 2014.08.19 00:00 148.38000000 147.25000000 146.14000000 148.38000000 147.10944851 3.52474274 1399 1408492800 2014.08.20 00:00 147.27000000 148.19000000 145.92000000 148.34000000 147.21235817 3.31603035 1442 1408579200 2014.08.21 00:00 148.15000000 147.79000000 146.71000000 148.23000000 147.26737168 3.27902866 1960 1408665600 2014.08.22 00:00 147.82000000 147.21000000 145.75000000 147.95000000 147.26190771 3.25105617 1247 1408924800 2014.08.25 00:00 147.24000000 144.44000000 143.83000000 147.36000000 146.99315459 3.13296397 2007 1409011200 2014.08.26 00:00 144.45000000 150.37000000 143.56000000 153.12000000 147.31475892 3.37419475 1912 1409097600 2014.08.27 00:00 150.74000000 150.11000000 148.77000000 152.04000000 147.58097236 3.19904873 1721 1409184000 2014.08.28 00:00 150.28000000 147.96000000 145.78000000 151.28000000 147.61707023 2.97919999 2317 1409270400 2014.08.29 00:00 147.76000000 149.58000000 146.26000000 150.36000000 147.80401592 2.83101305 2404 1409616000 2014.09.02 00:00 149.64000000 148.52000000 148.20000000 149.86000000 147.87220488 2.73748607 1039 1409702400 2014.09.03 00:00 148.74000000 149.74000000 147.92000000 150.05000000 148.05009013 2.68015131 1703 1409788800 2014.09.04 00:00 149.27000000 147.93000000 147.88000000 150.20000000 148.03865297 2.42373607 1913 1409875200 2014.09.05 00:00 148.15000000 149.06000000 147.65000000 149.47000000 148.13592412 2.00929898 1257 1410134400 2014.09.08 00:00 148.86000000 149.39000000 146.89000000 149.56000000 148.25535992 1.73874676 1856 1410220800 2014.09.09 00:00 149.16000000 149.05000000 147.52000000 150.44000000 148.33103993 1.64337275 1877 1410307200 2014.09.10 00:00 149.14000000 148.39000000 147.95000000 149.64000000 148.33665517 1.48222578 1488 1410393600 2014.09.11 00:00 148.25000000 147.32000000 146.34000000 148.82000000 148.23983087 1.37727076 1226 1410480000 2014.09.12 00:00 147.08000000 146.59000000 146.28000000 147.92000000 148.08270412 1.36610641 1055 1410739200 2014.09.15 00:00 146.91000000 144.97000000 144.57000000 147.49000000 147.78625611 1.55018022 1474 1410825600 2014.09.16 00:00 144.81000000 143.02000000 142.82000000 144.81000000 147.33232695 1.94038483 1754 1410912000 2014.09.17 00:00 142.84000000 142.38000000 140.40000000 142.98000000 146.86067677 2.33804473 1287 1410998400 2014.09.18 00:00 146.26000000 144.28000000 142.31000000 149.65000000 146.61489803 2.45745114 2190 1411084800 2014.09.19 00:00 144.26000000 142.69000000 142.58000000 145.44000000 146.24109822 2.69815353 1003 1411344000 2014.09.22 00:00 143.61000000 144.28000000 143.07000000 145.28000000 146.05432696 2.78299519 1525 1411430400 2014.09.23 00:00 144.22000000 142.25000000 142.18000000 144.48000000 145.69201010 3.01299414 911 1411516800 2014.09.24 00:00 142.30000000 142.28000000 142.09000000 143.09000000 145.36705676 3.03149032 628 1411603200 2014.09.25 00:00 142.44000000 140.83000000 139.52000000 142.83000000 144.93495612 3.13849338 1093 1411689600 2014.09.26 00:00 140.61000000 143.69000000 139.56000000 144.28000000 144.81638887 3.11321819 952 1411948800 2014.09.29 00:00 143.58000000 144.42000000 141.89000000 144.55000000 144.77863755 2.93640953 1084 1412035200 2014.09.30 00:00 144.46000000 145.03000000 143.92000000 145.29000000 144.80257683 2.81026246 1375 1412121600 2014.10.01 00:00 145.06000000 144.57000000 144.54000000 145.89000000 144.78042665 2.58765709 1222 1412208000 2014.10.02 00:00 144.78000000 144.22000000 143.19000000 145.08000000 144.72705269 2.49701522 1227 1412294400 2014.10.03 00:00 144.70000000 141.67000000 141.20000000 145.52000000 144.43590481 2.39888073 2253 1412553600 2014.10.06 00:00 141.70000000 143.48000000 140.66000000 143.71000000 144.34486626 2.13338583 1681 1412640000 2014.10.07 00:00 143.51000000 143.46000000 142.96000000 144.55000000 144.26059328 1.85230385 1258 1412726400 2014.10.08 00:00 143.57000000 143.85000000 143.37000000 144.47000000 144.22148916 1.59673114 754 1412812800 2014.10.09 00:00 143.81000000 143.81000000 142.86000000 144.35000000 144.18229972 1.42474589 1042 1412899200 2014.10.10 00:00 143.83000000 140.00000000 137.31000000 145.24000000 143.78398546 1.42750087 1995 1413158400 2014.10.13 00:00 139.60000000 136.08000000 134.12000000 139.60000000 143.05027256 2.01263098 1985 1413244800 2014.10.14 00:00 136.25000000 136.73000000 136.13000000 140.43000000 142.44834184 2.39745669 1740 1413331200 2014.10.15 00:00 136.78000000 138.85000000 136.01000000 139.47000000 142.10564261 2.53512220 1129 1413417600 2014.10.16 00:00 138.51000000 137.22000000 136.54000000 138.51000000 141.64034332 2.73398394 1362 1413504000 2014.10.17 00:00 137.33000000 137.01000000 136.63000000 137.73000000 141.19935824 2.95410898 808 1413763200 2014.10.20 00:00 137.17000000 136.70000000 136.13000000 137.63000000 140.77084793 3.08881113 780 1413849600 2014.10.21 00:00 136.81000000 138.30000000 136.06000000 138.41000000 140.53552908 3.15461675 1369 1413936000 2014.10.22 00:00 138.35000000 139.28000000 138.05000000 139.74000000 140.41595488 3.16134071 898 1414022400 2014.10.23 00:00 139.33000000 141.38000000 139.22000000 141.68000000 140.50776870 3.15205502 950 1414108800 2014.10.24 00:00 141.15000000 139.97000000 139.95000000 141.97000000 140.45655264 3.07835856 776 1414368000 2014.10.27 00:00 140.05000000 137.56000000 136.53000000 140.84000000 140.18069048 3.03109236 933 1414454400 2014.10.28 00:00 137.57000000 137.90000000 137.38000000 138.73000000 139.96348186 2.87833342 567 1414540800 2014.10.29 00:00 137.91000000 138.77000000 137.91000000 139.35000000 139.84981692 2.69694385 693 1414627200 2014.10.30 00:00 138.98000000 138.28000000 137.80000000 139.55000000 139.70031055 2.52270391 797 1414713600 2014.10.31 00:00 138.40000000 135.28000000 134.93000000 138.90000000 139.27932859 2.62663320 628 1414972800 2014.11.03 00:00 135.42000000 134.31000000 133.56000000 137.83000000 138.80605920 2.63861331 1749 1415059200 2014.11.04 00:00 134.49000000 134.41000000 133.07000000 134.81000000 138.38738690 2.56595995 1342 1415145600 2014.11.05 00:00 134.64000000 131.73000000 131.23000000 136.68000000 137.75335005 2.60984009 1297 1415232000 2014.11.06 00:00 131.77000000 129.36000000 129.36000000 132.23000000 136.95398338 2.80424109 943 1415318400 2014.11.07 00:00 130.44000000 127.14000000 127.05000000 130.92000000 136.01931830 3.44832712 878 1415577600 2014.11.10 00:00 127.29000000 124.72000000 124.66000000 130.93000000 134.94319274 4.34075453 2602 1415664000 2014.11.11 00:00 124.90000000 129.60000000 124.25000000 129.99000000 134.43431724 4.56313132 2152 1415750400 2014.11.12 00:00 129.26000000 126.85000000 126.59000000 130.60000000 133.71200132 4.87408988 3944 1415836800 2014.11.13 00:00 127.31000000 129.59000000 127.31000000 129.92000000 133.31942976 4.96898179 2204 1415923200 2014.11.14 00:00 129.60000000 131.71000000 128.38000000 133.50000000 133.16615074 4.94114742 2224 1416182400 2014.11.17 00:00 131.17000000 134.50000000 130.82000000 134.62000000 133.29318400 4.86576254 1918 1416268800 2014.11.18 00:00 134.10000000 136.61000000 133.29000000 137.07000000 133.60907124 4.76011584 1600 1416355200 2014.11.19 00:00 136.63000000 138.59000000 136.63000000 139.49000000 134.08344541 4.71464661 1834 1416441600 2014.11.20 00:00 138.52000000 141.80000000 137.99000000 144.81000000 134.81835537 4.82730965 2567 1416528000 2014.11.21 00:00 142.11000000 143.88000000 141.01000000 144.65000000 135.68136914 5.29295688 1655 1416787200 2014.11.24 00:00 144.28000000 147.95000000 144.28000000 148.83000000 136.84981018 6.25641067 2655 1416873600 2014.11.25 00:00 148.09000000 148.21000000 147.05000000 148.55000000 137.93173302 7.09630420 2108 1416960000 2014.11.26 00:00 148.12000000 148.48000000 146.94000000 149.32000000 138.93632987 7.84087712 2199 1417392000 2014.12.01 00:00 149.01000000 147.19000000 146.42000000 149.01000000 139.72239369 8.36349285 2972 1417478400 2014.12.02 00:00 147.05000000 146.94000000 145.24000000 147.10000000 140.40978477 8.73058754 1518 1417564800 2014.12.03 00:00 146.60000000 148.21000000 145.69000000 148.95000000 141.15266241 9.08118942 1959 1417651200 2014.12.04 00:00 148.30000000 147.00000000 145.52000000 148.59000000 141.70955171 9.25864712 2119 1417737600 2014.12.05 00:00 146.98000000 147.62000000 145.76000000 147.78000000 142.27245154 9.27819417 1101 1417996800 2014.12.08 00:00 147.35000000 148.05000000 146.11000000 149.45000000 142.82269425 9.08382172 2284 1418083200 2014.12.09 00:00 147.95000000 148.18000000 147.43000000 148.78000000 143.33291385 8.60198790 969 1418169600 2014.12.10 00:00 148.32000000 148.11000000 147.16000000 154.31000000 143.78787443 7.69904814 2123 1418256000 2014.12.11 00:00 148.03000000 149.18000000 147.86000000 150.53000000 144.30141020 7.19767698 1276 1418342400 2014.12.12 00:00 149.20000000 149.78000000 149.02000000 150.70000000 144.82318066 6.21160638 1577 1418601600 2014.12.15 00:00 149.76000000 147.68000000 147.08000000 151.35000000 145.09525869 5.23224835 1939 1418688000 2014.12.16 00:00 147.63000000 146.65000000 145.70000000 147.63000000 145.24332929 4.28635393 1671 1418774400 2014.12.17 00:00 146.66000000 147.73000000 146.66000000 148.76000000 145.48015507 3.52463717 862 1418860800 2014.12.18 00:00 147.64000000 144.28000000 142.96000000 147.64000000 145.36585459 2.97830236 1207 1418947200 2014.12.19 00:00 144.58000000 143.31000000 141.64000000 146.44000000 145.17005892 2.73290286 1852 1419206400 2014.12.22 00:00 142.86000000 140.28000000 140.11000000 142.86000000 144.70433902 3.15560201 1457 1419292800 2014.12.23 00:00 140.26000000 139.91000000 139.09000000 140.72000000 144.24773530 3.62461856 835 1419811200 2014.12.29 00:00 141.70000000 139.99000000 139.56000000 141.85000000 143.84223670 3.90120186 609 1419897600 2014.12.30 00:00 140.35000000 139.93000000 139.08000000 140.98000000 143.46964273 4.08921317 504 1420156800 2015.01.02 00:00 139.86000000 143.56000000 139.61000000 144.37000000 143.47824819 3.92796863 1133 1420416000 2015.01.05 00:00 143.85000000 146.27000000 143.85000000 146.61000000 143.74412931 3.74895365 1295 1420502400 2015.01.06 00:00 146.59000000 142.19000000 141.27000000 146.63000000 143.59611700 3.76503572 2764 1420588800 2015.01.07 00:00 141.70000000 142.42000000 141.02000000 143.74000000 143.48410585 3.67845819 1590 1420675200 2015.01.08 00:00 144.30000000 141.69000000 140.94000000 145.21000000 143.31323863 3.68329228 1600 1420761600 2015.01.09 00:00 141.55000000 142.38000000 140.92000000 142.40000000 143.22435876 3.59382683 2033 1421020800 2015.01.12 00:00 142.12000000 142.54000000 139.71000000 143.99000000 143.15918173 3.45246596 3838 1421107200 2015.01.13 00:00 142.61000000 142.99000000 141.43000000 143.41000000 143.14306919 3.26944619 3042 1421193600 2015.01.14 00:00 143.07000000 143.52000000 142.40000000 144.19000000 143.17896736 3.06854696 1313 1421280000 2015.01.15 00:00 143.80000000 146.27000000 143.09000000 146.40000000 143.47335142 2.80918595 1260 1421366400 2015.01.16 00:00 146.07000000 145.73000000 145.14000000 146.59000000 143.68827033 2.49134664 1042 1421712000 2015.01.20 00:00 145.61000000 145.29000000 144.49000000 146.21000000 143.84081602 2.38032163 1787 1421798400 2015.01.21 00:00 145.14000000 145.98000000 144.69000000 146.84000000 144.04454782 2.39931932 1152 1421884800 2015.01.22 00:00 145.85000000 145.60000000 145.17000000 146.38000000 144.19268613 2.33854994 999 1421971200 2015.01.23 00:00 145.95000000 146.32000000 143.33000000 146.68000000 144.39528745 2.46860886 1338 1422230400 2015.01.26 00:00 146.36000000 143.99000000 143.74000000 146.72000000 144.35668864 2.44204164 1457 1422316800 2015.01.27 00:00 143.86000000 140.61000000 140.05000000 143.86000000 143.99986115 2.29124464 1572 1422403200 2015.01.28 00:00 140.36000000 135.08000000 134.85000000 140.98000000 143.15035057 2.75937817 1985 1422489600 2015.01.29 00:00 134.99000000 135.48000000 132.86000000 135.59000000 142.41984099 3.19572842 1646 1422576000 2015.01.30 00:00 135.75000000 139.71000000 135.24000000 140.41000000 142.16176090 3.25184777 2168 1422835200 2015.02.02 00:00 139.46000000 140.37000000 138.20000000 141.46000000 141.99111700 3.29506177 1812 1422921600 2015.02.03 00:00 139.71000000 138.71000000 137.87000000 139.71000000 141.67862967 3.28605467 1556 1423008000 2015.02.04 00:00 139.05000000 137.38000000 137.05000000 139.58000000 141.26923637 3.49629272 944 1423094400 2015.02.05 00:00 137.25000000 137.09000000 136.22000000 137.70000000 140.87121385 3.69339141 1156 1423180800 2015.02.06 00:00 137.23000000 136.69000000 134.90000000 137.27000000 140.47300301 3.89999850 732 1423440000 2015.02.09 00:00 136.36000000 138.85000000 136.36000000 139.59000000 140.31843130 3.93362711 1518 1423526400 2015.02.10 00:00 138.94000000 135.41000000 135.02000000 140.16000000 139.85096165 4.16377968 2074 1423612800 2015.02.11 00:00 135.43000000 134.33000000 133.52000000 136.90000000 139.32515578 4.41068718 1480 1423699200 2015.02.12 00:00 134.23000000 134.71000000 134.01000000 135.20000000 138.88561713 4.53695680 934 1423785600 2015.02.13 00:00 134.80000000 137.05000000 134.80000000 137.43000000 138.71079645 4.28344994 801 1424131200 2015.02.17 00:00 136.94000000 135.42000000 133.70000000 137.81000000 138.39738727 4.10280520 1817 1424217600 2015.02.18 00:00 135.45000000 132.18000000 132.18000000 135.72000000 137.80525515 4.11331812 1383 1424304000 2015.02.19 00:00 132.08000000 131.88000000 130.59000000 133.09000000 137.24094513 3.96163364 1237 1424390400 2015.02.20 00:00 131.79000000 130.17000000 129.70000000 131.89000000 136.56752179 3.86342423 930 1424649600 2015.02.23 00:00 130.11000000 126.15000000 125.85000000 130.30000000 135.57537685 3.94714800 1129 1424736000 2015.02.24 00:00 126.13000000 123.25000000 122.00000000 126.13000000 134.40153144 4.44112317 999 1424822400 2015.02.25 00:00 123.26000000 123.52000000 123.07000000 126.03000000 133.36519511 4.93091476 1059 1424908800 2015.02.26 00:00 123.83000000 122.11000000 121.01000000 124.13000000 132.29327177 5.65581051 1066 1424995200 2015.02.27 00:00 122.13000000 120.68000000 120.51000000 123.98000000 131.18724589 6.36635156 947 1425254400 2015.03.02 00:00 121.50000000 126.06000000 121.23000000 126.78000000 130.69893675 6.27242730 1800 1425340800 2015.03.03 00:00 126.07000000 116.80000000 116.79000000 126.24000000 129.37522849 6.83144480 1740 1425427200 2015.03.04 00:00 116.88000000 116.95000000 110.52000000 118.48000000 128.19187340 7.24687269 3185 1425513600 2015.03.05 00:00 116.83000000 119.35000000 113.08000000 119.59000000 127.34979022 7.35944692 3392 1425600000 2015.03.06 00:00 119.26000000 115.34000000 115.10000000 120.49000000 126.20600067 7.68574745 2080 1425859200 2015.03.09 00:00 116.44000000 119.80000000 115.58000000 120.64000000 125.59590537 7.54774806 2236 1425945600 2015.03.10 00:00 119.75000000 118.70000000 116.57000000 119.75000000 124.93915248 7.17743238 1142 1426032000 2015.03.11 00:00 118.75000000 118.23000000 117.48000000 120.66000000 124.30018557 6.99582165 1427 1426118400 2015.03.12 00:00 118.27000000 114.36000000 113.75000000 119.07000000 123.35350123 7.03110424 1074 1426204800 2015.03.13 00:00 114.48000000 114.35000000 113.02000000 115.93000000 122.49602493 6.88270369 1689 1426464000 2015.03.16 00:00 114.30000000 116.39000000 113.30000000 117.01000000 121.91449874 6.20519340 1726 1426550400 2015.03.17 00:00 116.86000000 112.64000000 112.25000000 117.15000000 121.03121315 5.72308496 1457 1426636800 2015.03.18 00:00 112.91000000 113.16000000 110.43000000 113.86000000 120.28157380 5.35204317 1344 1426723200 2015.03.19 00:00 113.07000000 107.98000000 105.44000000 113.16000000 119.10999534 5.23301941 1844 1426809600 2015.03.20 00:00 107.90000000 114.55000000 107.29000000 115.54000000 118.67571007 4.64204134 2044 1427068800 2015.03.23 00:00 114.44000000 124.03000000 114.37000000 124.39000000 119.18564245 4.60728992 2675 1427155200 2015.03.24 00:00 124.18000000 126.79000000 123.71000000 128.35000000 119.90986698 5.04030661 2445 1427241600 2015.03.25 00:00 127.26000000 127.67000000 125.95000000 129.18000000 120.64892726 5.54023852 2271 1427328000 2015.03.26 00:00 127.74000000 126.07000000 125.44000000 128.54000000 121.16521991 5.87771889 1629 1427414400 2015.03.27 00:00 126.00000000 127.31000000 125.51000000 127.57000000 121.75043706 6.28518263 1559 1427673600 2015.03.30 00:00 127.23000000 129.11000000 127.12000000 129.56000000 122.45134781 6.75717384 1036 1427760000 2015.03.31 00:00 129.21000000 123.87000000 122.67000000 129.64000000 122.58645755 6.71000510 2590 1427846400 2015.04.01 00:00 123.74000000 124.24000000 121.87000000 125.98000000 122.74393778 6.67137623 2555 1427932800 2015.04.02 00:00 123.66000000 124.40000000 122.45000000 125.24000000 122.90165799 6.70632549 2899 1428278400 2015.04.06 00:00 124.07000000 119.39000000 119.30000000 124.07000000 122.56721437 6.40352219 5126 1428364800 2015.04.07 00:00 119.67000000 119.95000000 117.06000000 120.00000000 122.31795586 6.31082851 3194 1428451200 2015.04.08 00:00 120.18000000 120.09000000 118.19000000 121.27000000 122.10576959 6.21118291 2988 1428537600 2015.04.09 00:00 120.01000000 116.65000000 116.00000000 120.90000000 121.58617248 6.12809444 2362 1428624000 2015.04.10 00:00 116.93000000 113.21000000 112.38000000 117.55000000 120.78844177 6.05837880 2208 1428883200 2015.04.13 00:00 113.56000000 111.78000000 110.95000000 114.39000000 119.93049494 6.16524911 1474 1428969600 2015.04.14 00:00 111.88000000 114.29000000 111.32000000 114.31000000 119.39330494 6.25987707 2966 1429056000 2015.04.15 00:00 113.57000000 114.95000000 112.47000000 116.21000000 118.97013304 6.20997727 1692 1429142400 2015.04.16 00:00 115.13000000 114.41000000 114.15000000 118.15000000 118.53583466 6.24747696 1144 1429228800 2015.04.17 00:00 114.76000000 115.28000000 114.76000000 116.50000000 118.22575517 5.93659646 649 1429488000 2015.04.20 00:00 115.17000000 113.16000000 111.51000000 117.90000000 117.74330229 6.17383864 990 1429574400 2015.04.21 00:00 113.05000000 113.32000000 112.02000000 113.89000000 117.32203541 6.24709618 1156 1429660800 2015.04.22 00:00 113.27000000 116.57000000 112.02000000 117.14000000 117.25041299 5.90413656 1293 1429747200 2015.04.23 00:00 115.86000000 117.17000000 115.79000000 118.59000000 117.24275461 5.42715009 1297 1429833600 2015.04.24 00:00 117.13000000 113.97000000 113.11000000 118.58000000 116.93106369 5.17300135 1585 1430092800 2015.04.27 00:00 114.30000000 119.50000000 112.94000000 119.65000000 117.17572429 4.62118493 924 1430179200 2015.04.28 00:00 119.52000000 118.61000000 116.06000000 120.54000000 117.31232198 3.78653181 1193 1430265600 2015.04.29 00:00 118.70000000 117.78000000 116.68000000 119.30000000 117.35686274 3.49772918 1091 1430352000 2015.04.30 00:00 118.29000000 115.56000000 114.14000000 118.62000000 117.18573296 3.12463866 1384 1430438400 2015.05.01 00:00 116.28000000 119.58000000 115.68000000 119.83000000 117.41375839 2.81450367 1264 1430697600 2015.05.04 00:00 119.11000000 119.82000000 118.61000000 120.29000000 117.64292426 2.93030082 1826 1430784000 2015.05.05 00:00 119.81000000 120.31000000 118.89000000 120.85000000 117.89693147 3.06963975 597 1430870400 2015.05.06 00:00 120.39000000 120.47000000 117.05000000 120.64000000 118.14198562 3.21658337 1120 1430956800 2015.05.07 00:00 120.16000000 116.25000000 116.15000000 120.16000000 117.96179651 3.12770914 2277 1431043200 2015.05.08 00:00 116.56000000 119.14000000 115.25000000 119.36000000 118.07400637 3.00700795 2021 1431302400 2015.05.11 00:00 118.77000000 117.85000000 117.17000000 120.05000000 118.05267243 2.64843754 1752 1431388800 2015.05.12 00:00 117.90000000 116.86000000 111.34000000 118.20000000 117.93908458 2.48144738 2964 1431475200 2015.05.13 00:00 116.82000000 114.68000000 114.58000000 117.37000000 117.62869557 2.40089795 1979 1431561600 2015.05.14 00:00 114.64000000 114.75000000 112.48000000 115.15000000 117.35453409 2.32558891 1537 1431648000 2015.05.15 00:00 114.06000000 111.98000000 111.63000000 114.51000000 116.84267370 2.52979257 2020 1431907200 2015.05.18 00:00 112.09000000 108.93000000 108.87000000 112.14000000 116.08908573 3.02279737 1684 1431993600 2015.05.19 00:00 108.85000000 114.10000000 108.34000000 114.20000000 115.89964899 3.03591955 1978 1432080000 2015.05.20 00:00 114.40000000 115.98000000 113.85000000 116.40000000 115.90730147 3.03034889 1315 1432166400 2015.05.21 00:00 115.92000000 117.83000000 115.42000000 118.02000000 116.09041561 3.00537355 1891 1432252800 2015.05.22 00:00 118.07000000 118.16000000 117.78000000 118.84000000 116.28751889 2.95610687 2275 1432598400 2015.05.26 00:00 117.99000000 115.37000000 114.52000000 118.45000000 116.20013614 2.88867941 2040 1432684800 2015.05.27 00:00 115.30000000 113.84000000 113.03000000 115.40000000 115.97536127 2.91562228 2678 1432771200 2015.05.28 00:00 113.55000000 117.15000000 112.23000000 118.00000000 116.08723162 2.88404021 2362 1432857600 2015.05.29 00:00 117.18000000 114.96000000 114.95000000 117.94000000 115.97987623 2.90621904 1446 1433116800 2015.06.01 00:00 114.73000000 117.52000000 114.54000000 117.79000000 116.12655468 2.80089290 1419 1433203200 2015.06.02 00:00 117.14000000 112.34000000 111.17000000 118.56000000 115.76593043 2.80417919 2341 1433289600 2015.06.03 00:00 112.56000000 113.76000000 111.57000000 114.81000000 115.57488944 2.64645983 1721 1433376000 2015.06.04 00:00 114.22000000 115.12000000 113.61000000 115.57000000 115.53156663 2.40759606 1340 1433462400 2015.06.05 00:00 115.11000000 118.08000000 114.99000000 118.22000000 115.77427457 2.49168627 1525 1433721600 2015.06.08 00:00 117.95000000 122.89000000 117.44000000 126.07000000 116.45196271 2.97642000 2168 1433808000 2015.06.09 00:00 124.11000000 123.07000000 122.64000000 126.40000000 117.08225197 3.47621009 2197 1433894400 2015.06.10 00:00 123.24000000 121.97000000 121.69000000 125.14000000 117.54775179 3.79274217 2708 1433980800 2015.06.11 00:00 122.20000000 122.89000000 121.62000000 124.93000000 118.05653733 4.08541214 2207 1434067200 2015.06.12 00:00 123.04000000 123.05000000 122.03000000 124.60000000 118.53210520 4.32085339 2652 1434326400 2015.06.15 00:00 122.75000000 120.49000000 116.17000000 122.75000000 118.71857137 4.14502461 3483 1434412800 2015.06.16 00:00 120.61000000 120.61000000 118.85000000 121.13000000 118.89870743 3.58823063 1522 1434499200 2015.06.17 00:00 120.67000000 120.88000000 119.10000000 121.03000000 119.08740196 3.49035836 1065 1434585600 2015.06.18 00:00 120.90000000 118.91000000 118.16000000 120.90000000 119.07050654 3.41759256 1577 1434672000 2015.06.19 00:00 118.87000000 121.31000000 117.73000000 122.03000000 119.28379163 3.47736476 1685 1434931200 2015.06.22 00:00 121.33000000 122.26000000 120.85000000 124.71000000 119.56724005 3.57953796 2957 1435017600 2015.06.23 00:00 122.58000000 122.46000000 120.45000000 123.50000000 119.84274099 3.55542214 2678 1435104000 2015.06.24 00:00 122.44000000 122.30000000 122.10000000 123.35000000 120.07676566 3.36291569 1652 1435190400 2015.06.25 00:00 122.32000000 122.79000000 118.82000000 123.45000000 120.33516893 3.37874204 1501 1435276800 2015.06.26 00:00 122.81000000 121.46000000 120.93000000 123.44000000 120.44229570 3.17384002 1313 1435536000 2015.06.29 00:00 121.08000000 120.58000000 120.18000000 123.68000000 120.45541040 3.10636803 1207 1435622400 2015.06.30 00:00 120.51000000 117.86000000 115.88000000 120.51000000 120.20822845 2.61614335 1606 1435708800 2015.07.01 00:00 117.66000000 116.83000000 116.20000000 118.52000000 119.88649241 2.41123090 780 1435795200 2015.07.02 00:00 116.42000000 118.78000000 115.73000000 118.85000000 119.78111218 2.23147518 981 1436140800 2015.07.06 00:00 118.86000000 121.84000000 117.76000000 122.54000000 119.97719673 2.13163012 2457 1436227200 2015.07.07 00:00 122.72000000 124.00000000 122.30000000 124.37000000 120.36032086 2.03114750 1793 1436313600 2015.07.08 00:00 124.15000000 123.05000000 122.50000000 125.19000000 120.61648077 1.93581954 2072 1436400000 2015.07.09 00:00 122.91000000 120.65000000 118.65000000 122.91000000 120.61967308 1.91114014 2209 1436486400 2015.07.10 00:00 120.45000000 119.86000000 118.73000000 121.30000000 120.54732326 1.86645203 2504 1436745600 2015.07.13 00:00 119.76000000 118.80000000 118.50000000 120.40000000 120.38091152 1.85209629 1105 1436832000 2015.07.14 00:00 118.97000000 121.97000000 118.62000000 122.67000000 120.53225328 1.85305637 2001 1436918400 2015.07.15 00:00 122.32000000 121.97000000 121.38000000 123.40000000 120.66918154 1.85667525 1987 1437004800 2015.07.16 00:00 122.00000000 120.72000000 119.32000000 122.57000000 120.67402140 1.85546368 2264 1437091200 2015.07.17 00:00 120.67000000 120.26000000 119.54000000 121.85000000 120.63459079 1.82263646 1378 1437350400 2015.07.20 00:00 120.33000000 119.26000000 118.62000000 120.79000000 120.50367738 1.86450314 1329 1437436800 2015.07.21 00:00 119.24000000 122.02000000 119.12000000 122.52000000 120.64808906 1.83065178 1899 1437523200 2015.07.22 00:00 121.78000000 124.12000000 120.54000000 125.01000000 120.97874724 1.92238171 1372 1437609600 2015.07.23 00:00 124.14000000 121.83000000 121.83000000 124.42000000 121.05981893 1.91273858 1470 1437696000 2015.07.24 00:00 121.97000000 123.16000000 121.97000000 124.46000000 121.25983618 1.95268246 967 1437955200 2015.07.27 00:00 123.04000000 122.81000000 122.24000000 124.19000000 121.40747083 2.00603366 1730 1438041600 2015.07.28 00:00 122.95000000 123.48000000 122.77000000 123.75000000 121.60485456 2.08326105 721 1438128000 2015.07.29 00:00 123.44000000 123.13000000 122.75000000 123.68000000 121.75010650 1.95648890 960 1438214400 2015.07.30 00:00 123.17000000 123.63000000 122.87000000 123.85000000 121.92914398 1.67933965 1053 1438300800 2015.07.31 00:00 123.37000000 123.84000000 122.94000000 125.07000000 122.11113027 1.58333342 1965 1438560000 2015.08.03 00:00 124.26000000 129.04000000 124.26000000 129.23000000 122.77102262 2.23256326 1620 1438646400 2015.08.04 00:00 129.03000000 131.85000000 129.03000000 132.17000000 123.63568714 3.12654774 2242 1438732800 2015.08.05 00:00 131.97000000 131.90000000 131.61000000 134.48000000 124.42276455 3.80194821 2275 1438819200 2015.08.06 00:00 132.00000000 131.64000000 130.91000000 132.94000000 125.11012031 4.21009843 2379 1438905600 2015.08.07 00:00 131.79000000 133.18000000 131.69000000 133.76000000 125.87868028 4.60849551 1687 1439164800 2015.08.10 00:00 132.51000000 128.48000000 126.63000000 132.84000000 126.12642501 4.42835263 2788 1439251200 2015.08.11 00:00 128.17000000 131.46000000 127.80000000 131.94000000 126.63438454 4.60174441 1228 1439337600 2015.08.12 00:00 131.39000000 132.12000000 130.98000000 132.42000000 127.15682410 4.75781143 978 1439424000 2015.08.13 00:00 132.22000000 129.71000000 129.66000000 132.67000000 127.39998371 4.62001252 826 1439510400 2015.08.14 00:00 129.77000000 132.06000000 129.32000000 132.46000000 127.84379479 4.52660418 2383 1439769600 2015.08.17 00:00 131.84000000 131.49000000 131.09000000 132.30000000 128.19105243 4.21867023 783 1439856000 2015.08.18 00:00 131.31000000 130.45000000 130.25000000 131.74000000 128.40619029 4.03609395 996 1439942400 2015.08.19 00:00 129.87000000 130.41000000 128.77000000 130.62000000 128.59702931 3.95670234 3780 1440028800 2015.08.20 00:00 130.22000000 128.45000000 128.20000000 131.71000000 128.58302652 3.65617633 1843 1440115200 2015.08.21 00:00 128.46000000 128.28000000 127.86000000 129.54000000 128.55416685 3.45241675 1311 1440374400 2015.08.24 00:00 127.87000000 120.04000000 119.71000000 128.26000000 127.74329382 3.85225595 1583 1440460800 2015.08.25 00:00 120.11000000 119.64000000 117.99000000 120.73000000 126.97155155 4.36343334 1157 1440547200 2015.08.26 00:00 119.45000000 121.91000000 119.23000000 122.21000000 126.48949902 4.61176248 1920 1440633600 2015.08.27 00:00 121.43000000 126.01000000 121.15000000 127.54000000 126.44383245 4.58973571 1067 1440720000 2015.08.28 00:00 126.93000000 129.75000000 125.73000000 133.85000000 126.75870555 4.45305402 1367 1440979200 2015.08.31 00:00 129.60000000 128.58000000 128.22000000 130.87000000 126.93216216 4.36266069 1441 1441065600 2015.09.01 00:00 128.62000000 128.29000000 125.55000000 130.35000000 127.06148005 4.18057111 2329 1441152000 2015.09.02 00:00 128.32000000 129.49000000 127.14000000 129.96000000 127.29276767 3.99452893 955 1441238400 2015.09.03 00:00 129.43000000 128.45000000 127.51000000 130.06000000 127.40298027 3.85274303 1196 1441324800 2015.09.04 00:00 128.42000000 129.05000000 127.03000000 129.78000000 127.55983929 3.61707723 856 1441670400 2015.09.08 00:00 128.92000000 125.87000000 125.79000000 129.13000000 127.39890222 3.65726254 1843 1441756800 2015.09.09 00:00 125.98000000 124.45000000 123.70000000 126.64000000 127.11805439 3.63975109 1120 1441843200 2015.09.10 00:00 124.40000000 123.91000000 123.15000000 125.00000000 126.81252540 3.56718142 797 1441929600 2015.09.11 00:00 123.84000000 123.69000000 123.18000000 126.00000000 126.51514203 3.60561970 1253 1442188800 2015.09.14 00:00 123.71000000 123.55000000 122.57000000 125.80000000 126.23274755 3.46752366 961 1442275200 2015.09.15 00:00 124.04000000 122.36000000 122.00000000 124.25000000 125.86391445 3.38423474 691 1442361600 2015.09.16 00:00 122.46000000 122.88000000 122.03000000 124.57000000 125.57973212 3.29611025 1038 1442448000 2015.09.17 00:00 122.96000000 121.39000000 120.23000000 123.46000000 125.18071001 3.24238142 992 1442534400 2015.09.18 00:00 121.75000000 121.68000000 120.23000000 121.81000000 124.84730906 3.24926039 701 1442793600 2015.09.21 00:00 122.38000000 120.05000000 119.35000000 122.51000000 124.39042248 3.32537717 1106 1442880000 2015.09.22 00:00 120.30000000 117.23000000 115.82000000 120.32000000 123.70847748 3.62893971 1576 1442966400 2015.09.23 00:00 117.02000000 111.15000000 111.09000000 117.02000000 122.51243201 4.72484092 2694 1443052800 2015.09.24 00:00 111.49000000 110.54000000 106.39000000 112.46000000 121.37220039 5.73055973 3696 1443139200 2015.09.25 00:00 110.72000000 109.17000000 108.19000000 112.08000000 120.21008607 6.58468812 3635 1443398400 2015.09.28 00:00 109.31000000 107.11000000 106.83000000 109.68000000 118.96245882 7.21283461 1667 1443484800 2015.09.29 00:00 107.06000000 106.84000000 104.13000000 107.56000000 117.80793893 7.70077596 2406 1443571200 2015.09.30 00:00 106.57000000 105.91000000 105.44000000 109.06000000 116.67480189 8.08779084 3671 1443657600 2015.10.01 00:00 106.30000000 106.18000000 105.52000000 106.73000000 115.67529695 8.15487345 1590 1443744000 2015.10.02 00:00 106.38000000 107.42000000 105.88000000 109.10000000 114.88907819 8.03024069 1686 1444003200 2015.10.05 00:00 107.32000000 106.69000000 105.95000000 109.06000000 114.10821360 7.74683329 2219 1444089600 2015.10.06 00:00 107.24000000 108.34000000 107.04000000 111.39000000 113.55885993 7.48807894 2239 1444176000 2015.10.07 00:00 108.69000000 109.60000000 107.64000000 109.98000000 113.18182565 7.18424982 1430 1444262400 2015.10.08 00:00 109.76000000 111.70000000 108.28000000 111.73000000 113.04069940 6.79171434 1255 1444348800 2015.10.09 00:00 111.58000000 116.05000000 110.56000000 118.69000000 113.32729945 6.39123557 1879 1444608000 2015.10.12 00:00 116.65000000 117.87000000 114.67000000 118.21000000 113.75993760 6.09245239 1288 1444694400 2015.10.13 00:00 118.00000000 121.70000000 116.61000000 121.87000000 114.51613402 6.19121305 1555 1444780800 2015.10.14 00:00 121.75000000 126.74000000 121.75000000 127.75000000 115.68031173 6.84096457 2779 1444867200 2015.10.15 00:00 126.99000000 129.04000000 126.93000000 130.71000000 116.95266300 7.81866023 1787 1444953600 2015.10.16 00:00 129.41000000 134.57000000 129.41000000 135.44000000 118.63050462 9.35957190 1965 1445212800 2015.10.19 00:00 134.12000000 134.19000000 133.03000000 136.76000000 120.11236132 10.62317519 1901 1445299200 2015.10.20 00:00 134.02000000 131.47000000 128.69000000 134.41000000 121.19404119 11.39244722 2005 1445385600 2015.10.21 00:00 131.64000000 134.18000000 130.65000000 135.07000000 122.43079917 12.06893158 1543 1445472000 2015.10.22 00:00 134.23000000 133.46000000 131.77000000 134.84000000 123.48119925 12.46070634 1477 1445558400 2015.10.23 00:00 134.27000000 134.32000000 133.02000000 135.11000000 124.51346599 12.68348989 1686 1445817600 2015.10.26 00:00 134.51000000 131.65000000 128.30000000 134.51000000 125.19313590 12.42305827 2357 1445904000 2015.10.27 00:00 131.33000000 134.30000000 130.23000000 134.63000000 126.06045629 12.17904496 1309 1445990400 2015.10.28 00:00 134.25000000 133.20000000 133.20000000 135.23000000 126.74041283 11.61974582 670 1446076800 2015.10.29 00:00 134.02000000 132.95000000 130.82000000 134.67000000 127.33180209 10.90149916 1171 1446163200 2015.10.30 00:00 132.43000000 133.72000000 131.52000000 133.77000000 127.94020189 10.16410396 812 1446422400 2015.11.02 00:00 133.02000000 133.80000000 132.17000000 134.50000000 128.49827790 9.14598942 902 1446508800 2015.11.03 00:00 133.77000000 134.22000000 133.37000000 135.14000000 129.04320381 8.08285174 855 1446595200 2015.11.04 00:00 134.30000000 133.61000000 133.53000000 135.02000000 129.47813678 6.86629511 716 1446681600 2015.11.05 00:00 133.91000000 134.12000000 133.07000000 135.17000000 129.92021899 5.61106701 952 1446768000 2015.11.06 00:00 133.85000000 135.85000000 133.74000000 139.82000000 130.48496004 4.67734176 1818 1447027200 2015.11.09 00:00 137.62000000 141.38000000 137.62000000 144.36000000 131.52258290 3.98394923 2142 1447113600 2015.11.10 00:00 140.14000000 148.13000000 139.52000000 148.74000000 133.10424167 4.32756104 2273 1447200000 2015.11.11 00:00 149.10000000 151.48000000 145.81000000 158.13000000 134.85431389 5.32224444 2995 1447286400 2015.11.12 00:00 151.43000000 153.32000000 150.60000000 156.05000000 136.61295066 6.34823922 2885 1447372800 2015.11.13 00:00 153.82000000 152.26000000 150.93000000 158.81000000 138.10314584 7.18818290 3518 1447632000 2015.11.16 00:00 151.11000000 153.85000000 147.07000000 155.38000000 139.60284623 8.01066934 2640 1447718400 2015.11.17 00:00 153.23000000 146.75000000 145.85000000 153.31000000 140.28352754 8.01597950 3667 1447804800 2015.11.18 00:00 145.96000000 150.78000000 144.14000000 152.14000000 141.28319159 8.31585055 3923 1447891200 2015.11.19 00:00 150.48000000 149.95000000 148.46000000 153.29000000 142.10860191 8.42777835 3678 1447977600 2015.11.20 00:00 149.99000000 149.74000000 148.66000000 152.66000000 142.83540173 8.48241620 3195 1448236800 2015.11.23 00:00 148.62000000 147.58000000 146.27000000 148.79000000 143.28726823 8.20267314 2648 1448323200 2015.11.24 00:00 147.29000000 146.28000000 144.65000000 148.62000000 143.57229031 7.99083606 3145 1448409600 2015.11.25 00:00 146.30000000 143.86000000 143.10000000 146.32000000 143.59969123 7.64677353 2408 1448841600 2015.11.30 00:00 143.32000000 141.82000000 141.36000000 143.95000000 143.43019683 7.29160589 2838 1448928000 2015.12.01 00:00 141.67000000 141.21000000 138.93000000 141.76000000 143.21874951 7.01402143 2486 1449014400 2015.12.02 00:00 141.39000000 140.23000000 139.33000000 142.00000000 142.93410670 6.79710566 2692 1449100800 2015.12.03 00:00 140.43000000 141.11000000 139.41000000 141.60000000 142.76038225 6.58602354 1994 1449187200 2015.12.04 00:00 141.30000000 140.61000000 139.40000000 141.76000000 142.55558394 6.37109628 1714 1449446400 2015.12.07 00:00 140.73000000 142.54000000 140.73000000 143.99000000 142.55409976 6.08629314 3227 1449532800 2015.12.08 00:00 141.53000000 142.37000000 139.90000000 143.79000000 142.53656645 5.90997120 2990 1449619200 2015.12.09 00:00 142.25000000 150.99000000 142.08000000 151.83000000 143.34165536 5.68409768 3495 1449705600 2015.12.10 00:00 151.09000000 148.14000000 146.38000000 153.72000000 143.79864056 5.42341312 3267 1449792000 2015.12.11 00:00 148.52000000 149.66000000 148.52000000 150.67000000 144.35686527 5.03055142 1660 1450051200 2015.12.14 00:00 149.86000000 149.08000000 148.61000000 150.97000000 144.80668762 4.55332490 1188 1450137600 2015.12.15 00:00 149.21000000 147.74000000 146.06000000 149.45000000 145.08605071 4.20438492 1246 1450224000 2015.12.16 00:00 147.61000000 147.85000000 146.56000000 149.35000000 145.34928397 3.72177698 1146 1450310400 2015.12.17 00:00 147.79000000 144.71000000 143.02000000 147.79000000 145.28839979 3.71941794 1943 1450396800 2015.12.18 00:00 144.51000000 143.91000000 143.33000000 144.51000000 145.15712362 3.53353023 1010 1450656000 2015.12.21 00:00 144.20000000 143.31000000 141.25000000 144.26000000 144.98120708 3.39583752 1367 1450742400 2015.12.22 00:00 143.26000000 146.09000000 142.68000000 146.83000000 145.08680641 3.23692288 1191 1450828800 2015.12.23 00:00 146.10000000 147.13000000 145.65000000 148.82000000 145.28139627 3.23631175 818 1450915200 2015.12.24 00:00 147.17000000 148.25000000 146.41000000 148.47000000 145.56412044 3.32960741 325 1451260800 2015.12.28 00:00 147.07000000 149.53000000 147.07000000 149.78000000 145.94182325 3.47262092 1078 1451347200 2015.12.29 00:00 149.91000000 147.83000000 147.50000000 150.79000000 146.12164961 3.39675514 1164 1451433600 2015.12.30 00:00 150.02000000 143.86000000 142.95000000 150.05000000 145.90625441 3.23612159 1442 1451865600 2016.01.04 00:00 144.57000000 145.52000000 142.26000000 146.32000000 145.86946827 2.97960497 1904 1451952000 2016.01.05 00:00 144.80000000 143.43000000 141.43000000 146.65000000 145.63713796 2.86650374 1733 1452038400 2016.01.06 00:00 143.36000000 145.38000000 142.10000000 146.47000000 145.61264863 2.64439828 1381 1452124800 2016.01.07 00:00 144.96000000 140.15000000 139.35000000 145.04000000 145.09239638 2.99048456 1573 1452211200 2016.01.08 00:00 140.09000000 135.25000000 134.35000000 140.09000000 144.15502530 3.97378500 1914 1452470400 2016.01.11 00:00 134.49000000 133.09000000 131.62000000 134.49000000 143.10121336 4.73907023 1812 1452556800 2016.01.12 00:00 133.10000000 131.90000000 131.02000000 133.10000000 142.03443114 5.55966094 1236 1452643200 2016.01.13 00:00 131.98000000 131.74000000 130.66000000 134.51000000 141.05400913 6.05965595 1882 1452729600 2016.01.14 00:00 131.80000000 131.57000000 129.94000000 131.85000000 140.15077016 6.42377976 1354 1452816000 2016.01.15 00:00 131.14000000 128.32000000 126.56000000 131.14000000 139.02403015 7.03992417 2321 1453161600 2016.01.19 00:00 129.36000000 125.37000000 124.12000000 130.00000000 137.72364632 7.74861177 5287 1453248000 2016.01.20 00:00 125.34000000 121.21000000 120.23000000 125.36000000 136.15091810 8.84140243 3278 1453334400 2016.01.21 00:00 121.39000000 121.42000000 113.71000000 123.03000000 134.74797352 9.65483828 3670 1453420800 2016.01.22 00:00 122.41000000 122.25000000 119.68000000 123.83000000 133.55769033 10.20067728 3357 1453680000 2016.01.25 00:00 122.51000000 123.72000000 122.45000000 124.86000000 132.62076744 10.30561250 4071 1453766400 2016.01.26 00:00 124.16000000 124.68000000 122.10000000 125.09000000 131.86450387 10.12842148 2068 1453852800 2016.01.27 00:00 124.77000000 123.92000000 122.85000000 125.20000000 131.10788446 9.76598261 1403 1453939200 2016.01.28 00:00 123.86000000 134.08000000 123.53000000 134.08000000 131.39094308 8.83213677 3621 1454025600 2016.01.29 00:00 133.81000000 132.16000000 131.23000000 138.53000000 131.46418660 8.02791419 5163 1454284800 2016.02.01 00:00 132.92000000 133.84000000 131.88000000 135.18000000 131.69045454 7.55674787 3691 1454371200 2016.02.02 00:00 133.73000000 136.25000000 133.49000000 137.43000000 132.12469696 7.02716409 3197 1454457600 2016.02.03 00:00 136.10000000 135.44000000 133.74000000 136.77000000 132.44044011 6.67913402 3000 1454544000 2016.02.04 00:00 135.57000000 136.26000000 135.57000000 136.98000000 132.80420772 6.22745522 1712 1454630400 2016.02.05 00:00 135.94000000 134.13000000 133.20000000 137.62000000 132.93047365 6.07767035 2463 1454889600 2016.02.08 00:00 134.09000000 132.63000000 130.80000000 134.88000000 132.90185711 6.04065002 2773 1454976000 2016.02.09 00:00 132.86000000 131.57000000 131.24000000 134.74000000 132.77501358 5.98002179 1057 1455062400 2016.02.10 00:00 131.69000000 131.45000000 130.45000000 134.42000000 132.64882181 5.91818305 1449 1455148800 2016.02.11 00:00 131.44000000 130.25000000 128.42000000 131.45000000 132.42036259 5.82208114 2289 1455235200 2016.02.12 00:00 130.21000000 130.07000000 128.07000000 130.28000000 132.19651853 5.73214105 1468 1455580800 2016.02.16 00:00 130.09000000 135.47000000 129.82000000 136.85000000 132.50827867 5.85047243 1553 1455667200 2016.02.17 00:00 135.44000000 132.40000000 130.95000000 136.34000000 132.49796642 5.62428102 1956 1455753600 2016.02.18 00:00 132.61000000 131.20000000 128.80000000 132.90000000 132.37435057 4.99065299 1763 1455840000 2016.02.19 00:00 131.11000000 131.27000000 129.10000000 132.30000000 132.26917432 4.32685157 1757 1456099200 2016.02.22 00:00 131.23000000 125.27000000 122.48000000 131.23000000 131.60258629 3.91256092 2052 1456185600 2016.02.23 00:00 126.01000000 125.53000000 123.16000000 126.96000000 131.02424474 3.76002955 1851 1456272000 2016.02.24 00:00 125.55000000 125.20000000 124.92000000 127.27000000 130.46955477 3.81675395 1073 1456358400 2016.02.25 00:00 125.22000000 130.39000000 125.22000000 131.81000000 130.46197812 3.52738544 1977 1456444800 2016.02.26 00:00 129.40000000 123.83000000 123.63000000 130.73000000 129.83036116 3.91878342 2353 1456704000 2016.02.29 00:00 123.93000000 126.82000000 123.93000000 128.44000000 129.54366010 4.03367799 1641 1456790400 2016.03.01 00:00 126.79000000 126.89000000 125.34000000 127.04000000 129.29093056 4.03802217 1234 1456876800 2016.03.02 00:00 126.75000000 125.10000000 124.04000000 128.02000000 128.89179432 3.94137348 1979 1456963200 2016.03.03 00:00 127.59000000 123.39000000 123.19000000 127.88000000 128.36781391 3.97111860 1579 1457049600 2016.03.04 00:00 123.44000000 121.85000000 120.09000000 123.49000000 127.74706973 3.95238525 1354 1457308800 2016.03.07 00:00 121.18000000 119.28000000 117.56000000 121.50000000 126.94068213 4.26798710 2061 1457395200 2016.03.08 00:00 119.19000000 120.93000000 118.41000000 123.39000000 126.36823622 4.38935471 2261 1457481600 2016.03.09 00:00 121.20000000 124.03000000 120.68000000 124.55000000 126.14554705 4.30484099 1849 1457568000 2016.03.10 00:00 123.83000000 122.43000000 120.96000000 126.24000000 125.79168543 4.27173851 1211 1457654400 2016.03.11 00:00 122.33000000 121.47000000 119.98000000 122.33000000 125.38009634 4.31795361 1142 1457913600 2016.03.14 00:00 121.56000000 127.44000000 121.56000000 127.82000000 125.57627764 4.18911164 2928 1458000000 2016.03.15 00:00 127.29000000 128.22000000 125.97000000 128.94000000 125.82806072 3.60993268 1811 1458086400 2016.03.16 00:00 128.48000000 127.51000000 127.31000000 130.16000000 125.98824542 3.34298317 1317 1458172800 2016.03.17 00:00 127.59000000 127.11000000 126.83000000 127.98000000 126.09507919 3.17184443 709 1458259200 2016.03.18 00:00 127.54000000 127.37000000 126.59000000 127.77000000 126.21650022 3.01377235 896 1458518400 2016.03.21 00:00 127.35000000 127.39000000 125.76000000 127.73000000 126.32826210 3.06054392 1209 1458604800 2016.03.22 00:00 127.49000000 131.84000000 127.01000000 134.21000000 126.85318952 3.47539904 1752 1458691200 2016.03.23 00:00 132.09000000 135.21000000 132.09000000 135.36000000 127.64907623 4.18861121 1180 1458777600 2016.03.24 00:00 135.07000000 135.03000000 133.86000000 135.58000000 128.35202135 4.74178866 1152 1459123200 2016.03.28 00:00 134.02000000 134.18000000 132.10000000 135.39000000 128.90706694 5.03295836 2226 1459209600 2016.03.29 00:00 134.35000000 135.69000000 133.82000000 136.28000000 129.55306056 5.49017722 1114 1459296000 2016.03.30 00:00 135.65000000 141.50000000 135.45000000 142.03000000 130.69086432 6.48825305 2172 1459382400 2016.03.31 00:00 141.69000000 145.01000000 141.69000000 147.07000000 132.05459153 7.59495964 2311 1459468800 2016.04.01 00:00 145.55000000 146.45000000 145.55000000 148.61000000 133.42558281 8.47422805 1746 1459728000 2016.04.04 00:00 146.46000000 143.50000000 142.70000000 146.68000000 134.38505111 8.69540643 1875 1459814400 2016.04.05 00:00 143.53000000 142.41000000 139.97000000 143.72000000 135.14933196 8.44340199 2056 1459900800 2016.04.06 00:00 142.02000000 144.53000000 141.81000000 144.59000000 136.04272892 8.33526717 1246 1459987200 2016.04.07 00:00 144.65000000 143.30000000 142.68000000 145.52000000 136.73389759 8.22627818 1150 1460073600 2016.04.08 00:00 143.53000000 138.21000000 137.23000000 144.10000000 136.87447877 7.61645694 2635 1460332800 2016.04.11 00:00 138.28000000 136.57000000 136.15000000 139.04000000 136.84548079 6.78939182 1657 1460419200 2016.04.12 00:00 136.14000000 136.93000000 133.03000000 137.21000000 136.85353024 6.45602926 1986 1460505600 2016.04.13 00:00 138.29000000 140.99000000 138.10000000 142.63000000 137.24747974 6.23056781 1522 1460592000 2016.04.14 00:00 141.17000000 138.80000000 138.65000000 141.91000000 137.39533882 5.84096615 960 1460678400 2016.04.15 00:00 138.67000000 139.66000000 136.69000000 140.15000000 137.61102083 5.36386365 1063 1460937600 2016.04.18 00:00 138.91000000 139.10000000 138.26000000 141.44000000 137.75282837 4.82872691 962 1461024000 2016.04.19 00:00 139.17000000 136.93000000 135.36000000 139.29000000 137.67446377 4.26947532 1034 1461110400 2016.04.20 00:00 136.95000000 133.22000000 131.93000000 136.95000000 137.25022912 4.37372069 1135 1461196800 2016.04.21 00:00 133.21000000 129.46000000 127.41000000 133.21000000 136.50830254 5.02111649 1507 1461283200 2016.04.22 00:00 127.97000000 127.36000000 126.93000000 133.22000000 135.63703563 5.81787774 2297 1461542400 2016.04.25 00:00 127.46000000 127.50000000 125.71000000 128.13000000 134.86207986 6.47045841 1133 1461628800 2016.04.26 00:00 127.47000000 126.51000000 126.27000000 129.34000000 134.06664368 7.12610066 1172 1461715200 2016.04.27 00:00 126.53000000 126.50000000 125.47000000 126.69000000 133.34601095 7.47262998 504 1461801600 2016.04.28 00:00 126.92000000 124.92000000 123.58000000 127.80000000 132.54353371 7.59735856 787 1461888000 2016.04.29 00:00 125.47000000 129.32000000 124.33000000 129.75000000 132.23653050 7.09563727 1084 1462147200 2016.05.02 00:00 130.29000000 136.33000000 129.66000000 136.45000000 132.62638474 6.54953588 1901 1462233600 2016.05.03 00:00 136.06000000 134.28000000 132.91000000 138.21000000 132.78387191 6.13801540 2151 1462320000 2016.05.04 00:00 134.94000000 138.37000000 134.94000000 138.46000000 133.31588411 5.57667535 1686 1462406400 2016.05.05 00:00 138.36000000 136.99000000 136.31000000 138.97000000 133.66579991 5.14835349 1431 1462492800 2016.05.06 00:00 136.91000000 140.04000000 135.66000000 140.49000000 134.27286658 5.24220366 1534 1462752000 2016.05.09 00:00 140.69000000 140.71000000 139.72000000 142.64000000 134.88592691 5.45516115 2181 1462838400 2016.05.10 00:00 140.25000000 143.31000000 138.36000000 143.41000000 135.68821958 5.85977638 2724 1462924800 2016.05.11 00:00 143.30000000 145.02000000 142.97000000 145.44000000 136.57696058 6.30893940 1582 1463011200 2016.05.12 00:00 144.94000000 146.37000000 144.19000000 146.75000000 137.50963100 6.92712335 1400 1463097600 2016.05.13 00:00 144.29000000 145.14000000 141.54000000 146.67000000 138.23633281 7.36914218 2330 1463356800 2016.05.16 00:00 145.11000000 143.19000000 139.45000000 145.21000000 138.70811063 7.63079331 3452 1463443200 2016.05.17 00:00 142.91000000 145.85000000 142.45000000 146.19000000 139.38829057 8.04620250 2155 1463529600 2016.05.18 00:00 145.59000000 145.49000000 144.09000000 146.44000000 139.96940576 8.26078110 2034 1463616000 2016.05.19 00:00 145.41000000 147.34000000 144.69000000 149.04000000 140.67136711 8.32803131 1295 1463702400 2016.05.20 00:00 147.50000000 149.57000000 147.33000000 149.69000000 141.51885596 8.28380112 867 1463961600 2016.05.23 00:00 149.10000000 147.32000000 146.36000000 149.48000000 142.07134587 7.92916507 1569 1464048000 2016.05.24 00:00 147.04000000 145.21000000 143.88000000 147.12000000 142.37026531 7.22822548 2662 1464134400 2016.05.25 00:00 144.93000000 147.49000000 143.63000000 148.38000000 142.85785909 6.47617056 1770 1464220800 2016.05.26 00:00 147.15000000 147.85000000 146.88000000 148.14000000 143.33330108 5.23622884 682 1464307200 2016.05.27 00:00 147.79000000 146.33000000 145.00000000 148.15000000 143.61870098 4.23933789 2048 1464652800 2016.05.31 00:00 146.28000000 152.27000000 146.07000000 153.96000000 144.44263422 4.29392953 2477 1464739200 2016.06.01 00:00 152.40000000 153.08000000 151.79000000 154.18000000 145.26524048 4.02403847 1958 1464825600 2016.06.02 00:00 153.05000000 156.98000000 152.95000000 157.43000000 146.38093187 4.43435191 2488 1464912000 2016.06.03 00:00 156.76000000 159.21000000 155.50000000 159.33000000 147.60274788 4.74488724 2939 1465171200 2016.06.06 00:00 159.20000000 166.51000000 158.80000000 167.52000000 149.40343856 6.06432628 2922 1465257600 2016.06.07 00:00 165.94000000 166.03000000 165.42000000 172.07000000 150.98692060 6.89254574 3299 1465344000 2016.06.08 00:00 165.30000000 163.79000000 163.20000000 167.16000000 152.20626149 7.36249902 3009 1465430400 2016.06.09 00:00 163.38000000 166.30000000 162.45000000 167.98000000 153.54852230 7.98336686 2540 1465516800 2016.06.10 00:00 166.18000000 168.55000000 163.87000000 168.60000000 154.97723447 8.69012854 2989 1465776000 2016.06.13 00:00 168.75000000 166.94000000 165.46000000 168.93000000 156.11654547 8.98644010 3094 1465862400 2016.06.14 00:00 167.03000000 164.34000000 162.91000000 167.40000000 156.89973162 8.81134146 2352 1465948800 2016.06.15 00:00 161.59000000 162.74000000 160.39000000 162.86000000 157.45594765 8.62350492 2411 1466035200 2016.06.16 00:00 162.61000000 166.84000000 160.49000000 166.87000000 158.34966692 8.53248041 2033 1466121600 2016.06.17 00:00 166.12000000 168.09000000 164.08000000 168.77000000 159.27731769 8.51415995 1669 1466380800 2016.06.20 00:00 168.41000000 167.70000000 165.59000000 168.66000000 160.07947791 8.49284369 1669 1466467200 2016.06.21 00:00 167.58000000 166.86000000 166.41000000 168.76000000 160.72524192 8.16123646 1861 1466553600 2016.06.22 00:00 166.72000000 166.77000000 165.26000000 167.70000000 161.30093317 7.49285126 1247 1466640000 2016.06.23 00:00 166.78000000 171.29000000 166.16000000 171.79000000 162.25227286 7.09675711 1873 1466726400 2016.06.24 00:00 171.06000000 169.02000000 164.44000000 173.79000000 162.89681831 6.41194227 2297 1466985600 2016.06.27 00:00 169.16000000 168.14000000 165.41000000 169.74000000 163.39616894 5.22880708 2659 1467072000 2016.06.28 00:00 168.15000000 169.26000000 166.96000000 169.91000000 163.95462904 4.57375705 1290 1467158400 2016.06.29 00:00 168.37000000 173.67000000 168.12000000 177.57000000 164.87990247 3.99516602 1388 1467244800 2016.06.30 00:00 173.66000000 176.65000000 173.66000000 179.34000000 166.00086414 3.91099868 2560 1467331200 2016.07.01 00:00 176.66000000 177.14000000 176.66000000 179.19000000 167.06173422 3.92104296 2512 1467676800 2016.07.05 00:00 176.88000000 182.84000000 174.50000000 183.97000000 168.56442620 4.87802156 3281 1467763200 2016.07.06 00:00 183.56000000 183.40000000 181.32000000 187.36000000 169.97733799 5.68960951 3392 1467849600 2016.07.07 00:00 182.80000000 183.83000000 182.10000000 186.20000000 171.29663913 6.24865218 2606 1467936000 2016.07.08 00:00 183.10000000 187.04000000 182.84000000 187.17000000 172.79600684 7.08254793 2505 1468195200 2016.07.11 00:00 187.19000000 178.91000000 177.38000000 187.23000000 173.37829190 7.19223767 4287 1468281600 2016.07.12 00:00 178.14000000 176.77000000 174.79000000 180.12000000 173.70131172 7.10898218 3554 1468368000 2016.07.13 00:00 176.63000000 179.31000000 176.38000000 180.63000000 174.23547251 6.92056815 3741 1468454400 2016.07.14 00:00 180.28000000 182.33000000 180.28000000 184.58000000 175.00637989 6.65565414 2980 1468540800 2016.07.15 00:00 182.41000000 183.07000000 180.43000000 184.58000000 175.77434371 6.62460879 2850 1468800000 2016.07.18 00:00 182.68000000 183.91000000 181.12000000 184.13000000 176.54916812 6.62421381 2183 1468886400 2016.07.19 00:00 183.74000000 181.47000000 180.59000000 185.45000000 177.01781877 6.39483260 2714 1468972800 2016.07.20 00:00 181.62000000 183.22000000 180.62000000 183.49000000 177.60850270 6.07968228 2250 1469059200 2016.07.21 00:00 182.96000000 180.37000000 179.11000000 183.22000000 177.87150244 5.57021389 1992 1469145600 2016.07.22 00:00 180.03000000 180.46000000 178.53000000 182.42000000 178.11802602 5.35545451 2133 1469404800 2016.07.25 00:00 179.89000000 186.23000000 179.20000000 186.64000000 178.89059497 5.06698306 2837 1469491200 2016.07.26 00:00 186.08000000 191.78000000 184.42000000 194.46000000 180.11815735 4.93220765 4255 1469577600 2016.07.27 00:00 192.14000000 188.63000000 188.18000000 194.31000000 180.92880903 4.42457769 3181 1470096000 2016.08.02 00:00 180.45000000 170.35000000 170.35000000 181.17000000 179.92130341 5.04784538 1575 1470182400 2016.08.03 00:00 169.82000000 172.67000000 168.35000000 173.22000000 179.23070309 5.52175346 1638 1470268800 2016.08.04 00:00 172.52000000 174.47000000 169.97000000 176.00000000 178.77730279 5.80653563 1661 1470355200 2016.08.05 00:00 174.50000000 184.00000000 174.50000000 184.65000000 179.27470253 5.62875252 1833 1470614400 2016.08.08 00:00 183.67000000 177.17000000 175.65000000 189.20000000 179.07425467 5.64848223 2336 1470700800 2016.08.09 00:00 178.05000000 182.32000000 176.10000000 183.62000000 179.38337327 5.48340595 1725 1470787200 2016.08.10 00:00 182.52000000 181.80000000 177.50000000 183.85000000 179.61352820 5.17251024 2035 1470873600 2016.08.11 00:00 183.75000000 183.37000000 180.40000000 185.37000000 179.97128742 5.14191047 1200 1470960000 2016.08.12 00:00 183.50000000 181.20000000 178.15000000 183.97000000 180.08830766 5.06755501 810 1471219200 2016.08.15 00:00 181.47000000 181.80000000 179.80000000 184.27000000 180.25132598 5.03512905 1247 1471305600 2016.08.16 00:00 181.17000000 177.67000000 176.62000000 181.70000000 180.00548541 5.10340180 919 1471392000 2016.08.17 00:00 177.47000000 175.87000000 173.65000000 177.47000000 179.61162966 5.22684745 1187 1471478400 2016.08.18 00:00 175.12000000 176.42000000 173.65000000 177.32000000 179.30766493 5.25133549 1042 1471564800 2016.08.19 00:00 177.30000000 179.50000000 175.47000000 179.90000000 179.32598255 5.22518189 1061 1471824000 2016.08.22 00:00 181.30000000 179.22000000 177.75000000 182.05000000 179.31588898 5.15402529 905 1471910400 2016.08.23 00:00 179.25000000 186.67000000 179.15000000 188.15000000 180.01628050 5.28510829 1328 1471996800 2016.08.24 00:00 187.30000000 187.70000000 183.20000000 187.97000000 180.74806331 5.48225843 1486 1472083200 2016.08.25 00:00 187.47000000 186.42000000 182.95000000 187.55000000 181.28824776 5.49846631 1439 1472169600 2016.08.26 00:00 184.42000000 186.17000000 182.95000000 186.50000000 181.75317654 5.16826616 1270 1472428800 2016.08.29 00:00 185.60000000 189.05000000 185.10000000 190.05000000 182.44811211 5.38204940 1444 1472515200 2016.08.30 00:00 188.85000000 188.45000000 187.60000000 190.67000000 183.01972048 4.97484820 1626 1472601600 2016.08.31 00:00 188.40000000 183.97000000 182.75000000 188.47000000 183.11022329 4.42740030 1145 1472688000 2016.09.01 00:00 183.92000000 191.07000000 183.92000000 193.60000000 183.86829726 4.44871025 1374 1472774400 2016.09.02 00:00 191.15000000 186.02000000 184.75000000 192.32000000 184.07322133 4.51457582 1393 1473120000 2016.09.06 00:00 185.67000000 191.70000000 184.72000000 191.97000000 184.79958121 4.66939439 1080 1473206400 2016.09.07 00:00 190.75000000 191.50000000 188.72000000 192.00000000 185.43771633 4.98125137 1363 1473292800 2016.09.08 00:00 191.05000000 194.80000000 190.87000000 196.77000000 186.32936239 5.49881334 1584 1473379200 2016.09.09 00:00 193.45000000 197.45000000 193.45000000 199.25000000 187.38847074 6.21130437 1701 1473638400 2016.09.12 00:00 196.25000000 192.60000000 189.90000000 196.95000000 187.88480686 6.28069066 1284 1473724800 2016.09.13 00:00 192.97000000 197.82000000 189.62000000 197.85000000 188.83101573 6.71523242 1448 1473811200 2016.09.14 00:00 196.50000000 194.50000000 194.45000000 197.32000000 189.37091899 6.46753460 766 1473897600 2016.09.15 00:00 194.20000000 194.12000000 193.50000000 195.97000000 189.82321242 5.88238147 687 1473984000 2016.09.16 00:00 195.62000000 195.92000000 194.77000000 197.12000000 190.40385886 5.28404594 568 1474243200 2016.09.19 00:00 195.32000000 198.15000000 192.37000000 198.45000000 191.14158659 5.01353266 859 1474329600 2016.09.20 00:00 198.02000000 203.67000000 197.92000000 205.02000000 192.33476882 5.05183315 1182 1474416000 2016.09.21 00:00 203.92000000 198.65000000 198.20000000 205.65000000 192.93621940 5.10782442 1025 1474502400 2016.09.22 00:00 198.22000000 203.07000000 198.10000000 204.90000000 193.90134137 5.49270263 949 1474588800 2016.09.23 00:00 203.22000000 202.55000000 200.10000000 205.37000000 194.72502314 5.61478724 1240 1474848000 2016.09.26 00:00 202.07000000 203.67000000 201.55000000 204.90000000 195.57692570 5.67736451 1074 1474934400 2016.09.27 00:00 202.00000000 208.60000000 202.00000000 209.30000000 196.81721849 6.26774582 1370 1475020800 2016.09.28 00:00 209.92000000 204.30000000 201.20000000 217.90000000 197.52986435 6.26493349 2307 1475107200 2016.09.29 00:00 204.77000000 203.27000000 202.22000000 205.30000000 198.07654393 5.64334593 1359 1475193600 2016.09.30 00:00 202.95000000 204.20000000 202.17000000 208.27000000 198.65973023 5.59592896 1547 1475452800 2016.10.03 00:00 204.10000000 196.20000000 195.02000000 204.25000000 198.42547020 4.87511310 1658 1475539200 2016.10.04 00:00 198.40000000 202.72000000 198.40000000 203.50000000 198.83447304 4.66981885 1937 1475625600 2016.10.05 00:00 204.15000000 200.15000000 197.20000000 205.60000000 198.95976132 4.35575893 1954 1475712000 2016.10.06 00:00 202.90000000 198.25000000 197.97000000 203.92000000 198.89216501 4.27514897 1236 1475798400 2016.10.07 00:00 198.60000000 198.05000000 195.35000000 198.60000000 198.81195882 4.28907936 1217 1476057600 2016.10.10 00:00 198.07000000 201.90000000 196.35000000 203.65000000 199.10605798 4.00552490 1282 1476144000 2016.10.11 00:00 201.05000000 199.90000000 198.32000000 202.30000000 199.18167150 3.97165614 1261 1476230400 2016.10.12 00:00 199.47000000 198.87000000 197.30000000 201.02000000 199.15198850 3.84455266 1172 1476316800 2016.10.13 00:00 199.10000000 192.15000000 190.12000000 200.27000000 198.48513245 4.30014361 1512 1476403200 2016.10.14 00:00 192.57000000 187.65000000 186.82000000 192.57000000 197.45321508 5.37025037 938 1476662400 2016.10.17 00:00 188.15000000 187.90000000 186.87000000 190.87000000 196.54338507 6.20090119 1110 1476748800 2016.10.18 00:00 188.12000000 191.22000000 185.95000000 191.62000000 196.03639602 6.34369309 819 1476835200 2016.10.19 00:00 190.00000000 195.85000000 190.00000000 197.07000000 196.01864401 6.32526697 1588 1476921600 2016.10.20 00:00 195.57000000 195.92000000 193.52000000 196.90000000 196.00924935 6.12970130 766 1477008000 2016.10.21 00:00 195.05000000 200.80000000 195.05000000 201.17000000 196.46551131 5.86902070 620 1477267200 2016.10.24 00:00 200.52000000 205.07000000 200.22000000 208.70000000 197.28498643 5.71364700 1057 1477353600 2016.10.25 00:00 204.77000000 207.60000000 204.45000000 208.47000000 198.26736867 5.47253056 1423 1477440000 2016.10.26 00:00 207.42000000 210.15000000 207.32000000 210.45000000 199.39904785 5.92097978 911 1478131200 2016.11.03 00:00 220.80000000 216.87000000 216.72000000 221.20000000 201.06294805 7.19491751 1140 1478217600 2016.11.04 00:00 217.52000000 218.95000000 215.97000000 220.50000000 202.76647681 8.52904290 1224 1478476800 2016.11.07 00:00 219.50000000 221.72000000 219.10000000 222.37000000 204.57157425 9.80183592 1071 1478563200 2016.11.08 00:00 221.87000000 215.67000000 214.82000000 222.00000000 205.62856718 10.39838375 1575 1478649600 2016.11.09 00:00 214.70000000 216.90000000 214.20000000 219.15000000 206.70203697 10.93729444 1029 1478736000 2016.11.10 00:00 216.02000000 216.72000000 216.02000000 218.75000000 207.65612869 11.27608854 924 1478822400 2016.11.11 00:00 216.60000000 213.02000000 210.62000000 219.35000000 208.16697358 11.27890296 1197 1479081600 2016.11.14 00:00 211.85000000 207.82000000 205.55000000 212.45000000 208.13392848 11.18258414 1206 1479168000 2016.11.15 00:00 206.60000000 208.47000000 205.10000000 211.80000000 208.16593529 11.03801452 1352 1479254400 2016.11.16 00:00 209.02000000 209.10000000 206.17000000 209.32000000 208.25489383 10.86084442 1030 1479340800 2016.11.17 00:00 208.67000000 212.07000000 206.77000000 213.07000000 208.61823728 10.33346522 1107 1479427200 2016.11.18 00:00 212.70000000 212.45000000 210.50000000 217.22000000 208.98316706 9.27145351 1371 1479686400 2016.11.21 00:00 211.22000000 212.30000000 210.60000000 213.92000000 209.29905591 8.00625992 838 1479772800 2016.11.22 00:00 212.07000000 210.37000000 210.02000000 212.27000000 209.40105059 6.89946294 747 1479859200 2016.11.23 00:00 210.32000000 212.17000000 210.32000000 214.95000000 209.66476005 6.15803906 818 1480032000 2016.11.25 00:00 210.92000000 216.22000000 207.30000000 216.27000000 210.28906862 5.27454545 1032 1480291200 2016.11.28 00:00 218.67000000 213.55000000 212.35000000 220.90000000 210.59963351 4.72760735 1109 1480377600 2016.11.29 00:00 213.85000000 216.75000000 209.37000000 216.75000000 211.18538270 4.44120440 788 1480464000 2016.11.30 00:00 215.50000000 216.80000000 214.60000000 218.30000000 211.72010816 4.24697336 820 1480550400 2016.12.01 00:00 216.35000000 220.32000000 216.35000000 223.92000000 212.53914548 4.22761517 1142 1480636800 2016.12.02 00:00 219.57000000 219.40000000 218.90000000 221.80000000 213.19256019 4.13553101 631 1480896000 2016.12.05 00:00 218.60000000 219.15000000 216.92000000 221.00000000 213.75993541 4.00037834 781 1480982400 2016.12.06 00:00 219.20000000 216.55000000 214.92000000 219.25000000 214.02565585 3.60735746 654 1481068800 2016.12.07 00:00 217.82000000 213.92000000 212.30000000 217.87000000 214.01559339 3.58915768 570 1481155200 2016.12.08 00:00 213.85000000 212.85000000 210.70000000 214.82000000 213.90458449 3.54158921 825 1481241600 2016.12.09 00:00 213.30000000 211.97000000 210.37000000 213.55000000 213.72033835 3.50930853 534 1481500800 2016.12.12 00:00 211.45000000 203.65000000 203.52000000 211.45000000 212.76125851 4.17891822 996 1481587200 2016.12.13 00:00 203.60000000 202.10000000 199.77000000 204.45000000 211.74590056 4.84331405 1120 1481673600 2016.12.14 00:00 201.55000000 200.90000000 200.30000000 202.10000000 210.71295765 5.62984719 663 1481760000 2016.12.15 00:00 200.80000000 195.52000000 192.40000000 200.82000000 209.26600930 6.98436648 2052 1481846400 2016.12.16 00:00 195.10000000 194.85000000 193.92000000 195.65000000 207.89305603 8.10379286 781 1482105600 2016.12.19 00:00 194.60000000 200.97000000 194.60000000 203.92000000 207.23371736 8.42154927 1375 1482192000 2016.12.20 00:00 201.27000000 202.02000000 200.55000000 202.75000000 206.73717285 8.60194655 684 1482278400 2016.12.21 00:00 201.45000000 197.90000000 197.00000000 202.17000000 205.89553734 9.07700238 575 1482364800 2016.12.22 00:00 196.85000000 193.80000000 192.72000000 196.85000000 204.74358140 9.74539767 790 1482451200 2016.12.23 00:00 194.05000000 191.30000000 190.60000000 195.60000000 203.46324032 10.26585654 827 1482969600 2016.12.29 00:00 186.80000000 190.22000000 185.62000000 190.37000000 202.20197934 10.82488868 886 1483401600 2017.01.03 00:00 192.25000000 193.65000000 192.07000000 194.35000000 201.38750511 10.73769344 986 1483488000 2017.01.04 00:00 193.92000000 191.35000000 191.30000000 197.10000000 200.43155225 10.66018741 1338 1483574400 2017.01.05 00:00 190.37000000 188.82000000 188.40000000 191.85000000 199.32569013 10.26614883 1365 1483660800 2017.01.06 00:00 188.37000000 182.82000000 181.10000000 188.37000000 197.75371964 10.20467576 1449 1483920000 2017.01.09 00:00 182.95000000 179.72000000 177.75000000 185.20000000 196.03622253 10.10643485 2248 1484006400 2017.01.10 00:00 178.22000000 180.75000000 176.72000000 182.67000000 194.58039181 9.80400794 1140 1484092800 2017.01.11 00:00 182.50000000 183.27000000 181.07000000 183.95000000 193.50321164 9.25791470 777 1484179200 2017.01.12 00:00 183.75000000 183.97000000 182.82000000 187.47000000 192.59528672 8.50387083 1010 1484265600 2017.01.13 00:00 184.15000000 182.45000000 181.02000000 184.17000000 191.62906894 7.64717645 763 1484611200 2017.01.17 00:00 183.05000000 172.90000000 172.65000000 184.07000000 189.84534809 8.23519363 1668 1484697600 2017.01.18 00:00 173.17000000 169.80000000 166.70000000 174.27000000 187.93626732 8.95772069 1798 1484784000 2017.01.19 00:00 168.87000000 166.95000000 166.57000000 168.87000000 185.93757519 9.73225391 854 1484870400 2017.01.20 00:00 167.25000000 166.65000000 164.67000000 167.67000000 184.10066327 10.54784231 1152 1485129600 2017.01.23 00:00 167.10000000 162.00000000 159.80000000 168.07000000 181.99583820 11.58377291 1535 1485216000 2017.01.24 00:00 162.42000000 165.52000000 161.85000000 165.90000000 180.42671075 11.53907477 755 1485302400 2017.01.25 00:00 165.22000000 164.77000000 163.77000000 167.37000000 178.93559544 11.15025087 805 1485388800 2017.01.26 00:00 161.00000000 163.75000000 160.27000000 168.77000000 177.48934825 10.92485595 1087 1485475200 2017.01.27 00:00 164.07000000 173.35000000 164.07000000 173.37000000 177.09512461 10.35515399 982 1485734400 2017.01.30 00:00 174.15000000 176.15000000 173.37000000 178.80000000 177.00511274 9.85726478 1327 1485820800 2017.01.31 00:00 176.07000000 172.57000000 171.42000000 176.47000000 176.58272105 9.42326587 1260 1485907200 2017.02.01 00:00 171.70000000 170.57000000 168.37000000 173.82000000 176.01008095 8.62839230 1428 1485993600 2017.02.02 00:00 172.35000000 165.85000000 165.27000000 172.50000000 175.04245420 8.01111756 821 1486080000 2017.02.03 00:00 165.30000000 165.55000000 164.52000000 166.97000000 174.13841094 7.44007787 717 1486339200 2017.02.06 00:00 165.62000000 164.87000000 164.57000000 166.47000000 173.25570514 7.21991559 1211 1486425600 2017.02.07 00:00 165.10000000 169.52000000 164.77000000 169.97000000 172.89992369 7.02140686 838 1486512000 2017.02.08 00:00 169.42000000 171.82000000 168.45000000 173.95000000 172.79707382 6.76887327 1221 1486598400 2017.02.09 00:00 172.12000000 173.25000000 171.07000000 174.37000000 172.84020965 6.37002460 766 1486684800 2017.02.10 00:00 173.70000000 168.37000000 166.87000000 174.40000000 172.41447539 5.70768881 1246 1486944000 2017.02.13 00:00 168.80000000 166.80000000 166.37000000 171.07000000 171.87976345 5.02711944 1362 1487030400 2017.02.14 00:00 169.12000000 169.62000000 167.92000000 171.90000000 171.66454788 4.90080817 1179 1487116800 2017.02.15 00:00 170.60000000 174.12000000 169.67000000 174.25000000 171.89840047 5.06284294 1087 1487203200 2017.02.16 00:00 173.85000000 173.57000000 172.55000000 177.07000000 172.05760042 5.05144793 1222 1487289600 2017.02.17 00:00 174.92000000 174.92000000 173.20000000 175.97000000 172.33020991 5.10067371 846 1487635200 2017.02.21 00:00 174.25000000 174.42000000 173.72000000 176.22000000 172.52923753 4.67754997 763 1487721600 2017.02.22 00:00 173.62000000 173.45000000 172.57000000 175.70000000 172.61692920 4.45564160 1096 1487808000 2017.02.23 00:00 174.55000000 176.12000000 174.55000000 176.70000000 172.95055499 4.31545829 1227 1487894400 2017.02.24 00:00 166.37000000 163.90000000 163.70000000 169.20000000 172.08859737 3.97018633 1288 1488153600 2017.02.27 00:00 163.05000000 157.10000000 154.55000000 163.65000000 170.66111191 4.83250831 1544 1488240000 2017.02.28 00:00 156.72000000 161.07000000 155.62000000 161.67000000 169.74767268 4.99273078 945 1488326400 2017.03.01 00:00 160.30000000 160.80000000 158.07000000 163.90000000 168.89551337 5.25516400 1125 1488412800 2017.03.02 00:00 161.02000000 163.92000000 160.95000000 164.50000000 168.42165496 5.34027685 551 1488499200 2017.03.03 00:00 164.82000000 167.75000000 164.75000000 168.12000000 168.35768782 5.31324478 700 1488758400 2017.03.06 00:00 168.05000000 173.07000000 168.05000000 173.45000000 168.80647946 5.35170142 770 1488844800 2017.03.07 00:00 173.20000000 174.97000000 172.42000000 175.62000000 169.39348141 5.42035677 1144 1488931200 2017.03.08 00:00 174.87000000 173.72000000 173.57000000 176.60000000 169.80553080 5.50306120 751 1489017600 2017.03.09 00:00 173.15000000 171.27000000 170.52000000 175.47000000 169.94500406 5.50107878 1150 1489104000 2017.03.10 00:00 170.65000000 171.15000000 170.50000000 172.77000000 170.05976558 5.46830550 616 1489363200 2017.03.13 00:00 171.05000000 171.80000000 171.00000000 172.55000000 170.22550219 5.48318937 358 1489449600 2017.03.14 00:00 172.45000000 174.65000000 172.35000000 176.45000000 170.64688293 5.54675633 628 1489536000 2017.03.15 00:00 176.30000000 177.45000000 176.10000000 178.57000000 171.29479884 5.80418552 522 1489622400 2017.03.16 00:00 177.22000000 177.10000000 176.55000000 178.25000000 171.84767514 6.00311500 461 1489708800 2017.03.17 00:00 177.32000000 180.25000000 177.27000000 181.00000000 172.64789656 6.44248845 671 1489968000 2017.03.20 00:00 180.60000000 181.83000000 180.60000000 183.93000000 173.52238260 6.97162890 1240 1490054400 2017.03.21 00:00 182.00000000 189.33000000 182.00000000 191.55000000 175.02786997 8.23421676 2150 1490140800 2017.03.22 00:00 189.35000000 187.68000000 187.38000000 190.48000000 176.23283474 9.09018936 1561 1490227200 2017.03.23 00:00 187.15000000 182.13000000 182.13000000 187.68000000 176.79446952 9.39487727 1022 1490313600 2017.03.24 00:00 182.70000000 179.98000000 178.45000000 182.70000000 177.09785338 9.07390632 1687 1490572800 2017.03.27 00:00 180.08000000 173.65000000 170.75000000 180.08000000 176.76948639 7.83922234 2506 1490659200 2017.03.28 00:00 172.83000000 169.90000000 168.75000000 172.88000000 176.11524959 7.05400041 1842 1490745600 2017.03.29 00:00 169.93000000 168.43000000 166.63000000 169.95000000 175.38332106 6.37350053 2053 1490832000 2017.03.30 00:00 168.33000000 162.60000000 159.68000000 169.63000000 174.16586191 6.62050192 2606 1490918400 2017.03.31 00:00 161.95000000 154.55000000 152.00000000 162.65000000 172.29768459 8.17189660 2770 1491177600 2017.04.03 00:00 156.70000000 153.45000000 152.18000000 159.03000000 170.50266701 9.64922480 2340 1491264000 2017.04.04 00:00 154.35000000 159.38000000 150.68000000 160.27000000 169.44336539 10.23426249 2159 1491350400 2017.04.05 00:00 159.70000000 159.55000000 157.57000000 161.40000000 168.50114011 10.72393615 1817 1491436800 2017.04.06 00:00 159.45000000 162.25000000 158.40000000 163.20000000 167.90579343 10.99644337 1375 1491523200 2017.04.07 00:00 162.28000000 167.23000000 162.28000000 167.43000000 167.84143215 10.99571220 986 1491782400 2017.04.10 00:00 166.75000000 166.70000000 165.70000000 168.55000000 167.73272433 10.99880909 1130 1491868800 2017.04.11 00:00 166.08000000 161.98000000 160.15000000 166.08000000 167.18484582 11.12948520 2275 1491955200 2017.04.12 00:00 161.18000000 161.25000000 159.18000000 161.68000000 166.61962241 11.12724868 938 1492041600 2017.04.13 00:00 161.15000000 160.35000000 158.95000000 163.25000000 166.02251551 11.11916622 1429 1492387200 2017.04.17 00:00 156.48000000 158.48000000 153.85000000 159.00000000 165.30418070 10.94379043 1841 1492473600 2017.04.18 00:00 158.23000000 163.43000000 157.68000000 163.82000000 165.12568730 10.34240494 1653 1492560000 2017.04.19 00:00 163.90000000 164.75000000 163.90000000 167.45000000 165.08990756 8.81678213 2029 1492646400 2017.04.20 00:00 164.50000000 160.73000000 159.38000000 164.50000000 164.67467827 7.27220512 859 1492732800 2017.04.21 00:00 160.63000000 159.50000000 158.48000000 161.70000000 164.18185177 6.16301925 804 1492992000 2017.04.24 00:00 159.98000000 157.15000000 156.65000000 161.77000000 163.51215160 5.08505801 1522 1493078400 2017.04.25 00:00 157.20000000 157.28000000 156.55000000 158.35000000 162.91861335 4.53451175 535 1493164800 2017.04.26 00:00 157.63000000 160.30000000 157.63000000 160.50000000 162.66922160 4.19003931 526 1493251200 2017.04.27 00:00 159.85000000 155.75000000 154.55000000 160.65000000 162.01024812 3.95551669 746 1493337600 2017.04.28 00:00 158.38000000 158.23000000 155.40000000 159.25000000 161.65022449 3.88687850 1136 1493596800 2017.05.01 00:00 158.50000000 154.93000000 153.95000000 159.05000000 161.01020311 3.64875199 822 1493683200 2017.05.02 00:00 155.27000000 152.23000000 150.53000000 157.95000000 160.17399329 3.66622007 1539 1493769600 2017.05.03 00:00 152.20000000 149.13000000 148.57000000 153.38000000 159.12218440 4.39577439 1307 1493856000 2017.05.04 00:00 149.35000000 145.73000000 144.55000000 150.43000000 157.84673827 5.40944804 1217 1493942400 2017.05.05 00:00 145.93000000 145.90000000 145.53000000 149.60000000 156.70895367 6.09831316 1157 1494201600 2017.05.08 00:00 145.75000000 150.55000000 143.23000000 152.60000000 156.12238666 5.87299685 1398 1494288000 2017.05.09 00:00 150.63000000 146.88000000 146.38000000 150.73000000 155.24215936 5.84182927 1103 1494374400 2017.05.10 00:00 148.25000000 142.88000000 142.18000000 150.07000000 154.06481085 6.39948681 1134 1494460800 2017.05.11 00:00 143.00000000 145.25000000 142.02000000 145.95000000 153.22530505 6.60641617 662 1494547200 2017.05.12 00:00 144.88000000 146.15000000 144.23000000 147.75000000 152.55146647 6.69226000 734 1494806400 2017.05.15 00:00 146.88000000 143.90000000 143.48000000 147.68000000 151.72751729 6.94571441 781 1494892800 2017.05.16 00:00 144.13000000 143.05000000 142.18000000 144.35000000 150.90108707 6.80559955 765 1494979200 2017.05.17 00:00 143.07000000 141.10000000 140.90000000 143.53000000 149.96765020 6.50154534 883 1495065600 2017.05.18 00:00 141.50000000 140.57000000 139.57000000 145.07000000 149.07263590 6.43712648 1421 1495152000 2017.05.19 00:00 141.32000000 138.32000000 137.18000000 141.50000000 148.04857534 6.49597079 831 1495411200 2017.05.22 00:00 139.02000000 137.07000000 135.03000000 141.70000000 147.00299673 6.67623202 1489 1495497600 2017.05.23 00:00 136.32000000 136.25000000 135.03000000 139.50000000 145.97890181 6.74671522 1404 1495584000 2017.05.24 00:00 136.00000000 135.25000000 135.03000000 136.82000000 144.95710164 6.40268800 652 1495670400 2017.05.25 00:00 135.95000000 136.43000000 133.28000000 136.48000000 144.14499672 6.22145459 1126 1495756800 2017.05.26 00:00 136.70000000 138.57000000 135.27000000 138.93000000 143.61404465 5.47225544 796 1496102400 2017.05.30 00:00 138.60000000 135.53000000 135.32000000 140.07000000 142.84413563 5.07394652 950 1496188800 2017.05.31 00:00 135.63000000 132.45000000 132.28000000 135.65000000 141.85421796 5.01556731 803 1496275200 2017.06.01 00:00 132.63000000 131.18000000 130.73000000 132.63000000 140.83762577 5.17610769 1236 1496361600 2017.06.02 00:00 131.13000000 131.18000000 129.27000000 134.05000000 139.91785189 5.42423243 1864 1496620800 2017.06.05 00:00 131.35000000 135.38000000 130.82000000 135.75000000 139.48567552 5.32908757 1323 1496707200 2017.06.06 00:00 135.43000000 131.85000000 131.70000000 137.35000000 138.75846832 4.92274004 1027 1496793600 2017.06.07 00:00 131.48000000 131.48000000 130.73000000 133.32000000 138.06528086 4.75249351 891 1496880000 2017.06.08 00:00 131.70000000 137.70000000 131.43000000 138.57000000 138.03049221 4.62504140 1708 1496966400 2017.06.09 00:00 137.18000000 138.48000000 135.98000000 139.28000000 138.07330248 4.34476916 1121 1497225600 2017.06.12 00:00 138.32000000 137.63000000 135.73000000 139.50000000 138.03108319 3.93806497 1203 1497312000 2017.06.13 00:00 137.60000000 140.20000000 137.30000000 141.18000000 138.23764670 3.83449780 954 1497398400 2017.06.14 00:00 140.05000000 139.40000000 138.25000000 140.88000000 138.34834701 3.74886900 701 1497484800 2017.06.15 00:00 139.43000000 142.03000000 137.85000000 142.27000000 138.69898063 3.98487640 763 1497571200 2017.06.16 00:00 142.32000000 141.27000000 139.95000000 142.45000000 138.94383962 4.15079383 786 1497830400 2017.06.19 00:00 141.40000000 138.32000000 138.00000000 141.55000000 138.88442632 4.11439717 805 1497916800 2017.06.20 00:00 137.98000000 135.63000000 134.55000000 139.20000000 138.57448096 3.97413318 1120 1498003200 2017.06.21 00:00 135.43000000 131.55000000 127.00000000 136.00000000 137.90548277 3.88518618 1266 1498089600 2017.06.22 00:00 131.27000000 131.30000000 129.82000000 132.82000000 137.27638917 3.84298299 1188 1498176000 2017.06.23 00:00 131.38000000 138.10000000 130.35000000 138.63000000 137.35482830 3.87027732 954 1498435200 2017.06.26 00:00 139.07000000 139.93000000 138.13000000 140.95000000 137.60008275 3.99337262 1126 1498521600 2017.06.27 00:00 139.10000000 140.10000000 133.75000000 142.55000000 137.83817011 4.09157593 1838 1498608000 2017.06.28 00:00 141.63000000 136.63000000 136.10000000 142.55000000 137.72310629 3.88072854 806 1498694400 2017.06.29 00:00 137.18000000 133.75000000 132.28000000 137.18000000 137.34471521 3.60534994 635 1498780800 2017.06.30 00:00 133.85000000 132.15000000 131.15000000 135.88000000 136.84998043 3.46396333 902 1499040000 2017.07.03 00:00 132.75000000 133.02000000 130.23000000 135.85000000 136.48522039 3.53852186 847 1499212800 2017.07.05 00:00 132.88000000 138.15000000 132.30000000 139.48000000 136.64377083 3.39083594 906 1499299200 2017.07.06 00:00 139.40000000 136.40000000 135.10000000 140.57000000 136.62055456 3.19196371 800 1499385600 2017.07.07 00:00 136.28000000 133.45000000 131.28000000 136.28000000 136.31859698 3.29811051 769 1499644800 2017.07.10 00:00 134.53000000 133.98000000 131.27000000 135.07000000 136.09587346 3.33382769 1486 1499731200 2017.07.11 00:00 134.02000000 128.93000000 128.63000000 134.02000000 135.41340932 3.76721263 1553 1499817600 2017.07.12 00:00 128.53000000 129.02000000 126.75000000 130.18000000 134.80451319 3.96934167 802 1499904000 2017.07.13 00:00 129.00000000 128.75000000 127.03000000 131.48000000 134.22789289 4.15119112 845 1499990400 2017.07.14 00:00 129.88000000 126.05000000 125.93000000 130.30000000 133.44904595 4.27655803 696 1500249600 2017.07.17 00:00 126.48000000 126.23000000 126.03000000 127.05000000 132.76151776 4.29861343 955 1500336000 2017.07.18 00:00 126.90000000 126.93000000 125.95000000 129.20000000 132.20613512 4.38288669 735 1500422400 2017.07.19 00:00 127.38000000 125.13000000 124.82000000 127.55000000 131.53221749 4.68476870 1056 1500508800 2017.07.20 00:00 125.68000000 125.25000000 124.48000000 125.68000000 130.93391106 5.00325190 487 1500595200 2017.07.21 00:00 125.88000000 129.98000000 125.88000000 130.90000000 130.84306239 5.02899777 963 1500854400 2017.07.24 00:00 129.25000000 135.15000000 129.00000000 135.75000000 131.25324692 4.77976164 1164 1500940800 2017.07.25 00:00 134.52000000 132.15000000 131.28000000 135.60000000 131.33865198 4.36771393 963 1501027200 2017.07.26 00:00 132.32000000 133.25000000 130.23000000 133.88000000 131.52068512 3.93684772 786 1501113600 2017.07.27 00:00 133.50000000 136.88000000 133.13000000 137.43000000 132.03109606 4.02329279 895 1501200000 2017.07.28 00:00 136.98000000 134.43000000 134.28000000 138.07000000 132.25956310 4.09018336 1128 1501459200 2017.07.31 00:00 134.68000000 131.32000000 127.68000000 134.77000000 132.17008090 4.07376341 1922 1501545600 2017.08.01 00:00 130.50000000 131.32000000 128.03000000 131.80000000 132.08912082 4.05400061 1614 1501632000 2017.08.02 00:00 131.60000000 133.30000000 130.25000000 133.63000000 132.20444265 3.86784631 1390 1501718400 2017.08.03 00:00 133.28000000 131.73000000 130.23000000 133.98000000 132.15925763 3.73550006 950 1501804800 2017.08.04 00:00 132.27000000 134.38000000 131.95000000 135.45000000 132.37075690 3.84393763 1409 1502064000 2017.08.07 00:00 134.60000000 134.05000000 131.98000000 135.10000000 132.53068482 3.91709920 1021 1502150400 2017.08.08 00:00 133.85000000 130.77000000 130.20000000 134.10000000 132.36300055 3.78144083 967 1502236800 2017.08.09 00:00 131.28000000 133.02000000 131.15000000 133.75000000 132.42557193 3.73311416 596 1502323200 2017.08.10 00:00 133.15000000 135.65000000 133.15000000 137.35000000 132.73266031 3.81265164 898 1502409600 2017.08.11 00:00 135.35000000 136.23000000 131.45000000 136.48000000 133.06574028 3.68902742 1278 1502668800 2017.08.14 00:00 135.43000000 134.82000000 133.88000000 136.65000000 133.23281264 3.42265285 1047 1502755200 2017.08.15 00:00 135.38000000 138.32000000 135.00000000 140.35000000 133.71730667 3.40905132 1141 1502841600 2017.08.16 00:00 138.93000000 140.82000000 138.93000000 141.48000000 134.39375366 3.31930220 936 1502928000 2017.08.17 00:00 140.88000000 142.53000000 140.57000000 144.18000000 135.16863426 3.25197101 1293 1503014400 2017.08.18 00:00 142.93000000 139.00000000 138.32000000 143.40000000 135.53352624 3.20179802 1213 1503273600 2017.08.21 00:00 139.45000000 133.80000000 131.00000000 139.45000000 135.36842850 3.19510315 3453 1503360000 2017.08.22 00:00 134.10000000 131.07000000 129.27000000 134.10000000 134.95905436 3.21636884 2683 1503446400 2017.08.23 00:00 131.15000000 132.95000000 131.13000000 136.27000000 134.76771585 3.22242243 2041 1503532800 2017.08.24 00:00 132.90000000 137.45000000 132.90000000 138.00000000 135.02317148 3.24728980 1786 1503619200 2017.08.25 00:00 137.85000000 134.73000000 132.82000000 140.60000000 134.99525039 3.24398384 1999 1503878400 2017.08.28 00:00 134.60000000 132.38000000 131.30000000 135.07000000 134.74617892 3.19571482 1433 1503964800 2017.08.29 00:00 132.35000000 130.80000000 129.65000000 132.98000000 134.37035236 3.26398892 916 1504051200 2017.08.30 00:00 131.18000000 132.28000000 130.57000000 134.63000000 134.17127118 3.32280766 1451 1504137600 2017.08.31 00:00 129.48000000 134.23000000 129.13000000 134.30000000 134.17686440 3.27633888 1253 1504224000 2017.09.01 00:00 134.03000000 134.98000000 134.03000000 136.88000000 134.25335351 3.26273370 1189 1504569600 2017.09.05 00:00 141.07000000 145.45000000 141.07000000 145.85000000 135.31970079 3.90557244 1632 1504656000 2017.09.06 00:00 145.18000000 139.95000000 134.95000000 149.38000000 135.76068167 3.85547298 3280 1504742400 2017.09.07 00:00 140.05000000 144.43000000 138.38000000 146.03000000 136.58633103 4.18968067 2054 1504828800 2017.09.08 00:00 148.75000000 153.15000000 148.43000000 154.60000000 138.16382332 5.56170812 2676 1505088000 2017.09.11 00:00 153.35000000 150.98000000 144.65000000 157.63000000 139.38441157 6.35178777 3956 1505174400 2017.09.12 00:00 150.75000000 156.18000000 150.75000000 158.25000000 140.98399142 7.50466419 2893 1505260800 2017.09.13 00:00 156.50000000 154.02000000 153.98000000 159.88000000 142.22551605 8.26439355 2320 1505347200 2017.09.14 00:00 154.05000000 150.63000000 147.00000000 155.18000000 143.02594309 8.66354057 1302 1505433600 2017.09.15 00:00 150.73000000 148.57000000 148.23000000 150.98000000 143.55394851 8.89699335 697 1505692800 2017.09.18 00:00 149.25000000 151.40000000 147.88000000 151.60000000 144.30119151 9.21239148 578 1505779200 2017.09.19 00:00 151.32000000 151.30000000 148.78000000 153.85000000 144.96774470 9.21160553 1063 1505865600 2017.09.20 00:00 151.98000000 153.93000000 151.98000000 156.35000000 145.82129282 9.08099458 1159 1505952000 2017.09.21 00:00 153.90000000 151.95000000 150.48000000 154.30000000 146.40497922 8.83248342 682 1506038400 2017.09.22 00:00 151.77000000 145.65000000 145.32000000 151.77000000 146.33307644 8.59145877 766 1506297600 2017.09.25 00:00 145.43000000 145.15000000 141.40000000 145.60000000 146.22040249 8.18213658 691 1506384000 2017.09.26 00:00 145.53000000 147.73000000 145.35000000 148.32000000 146.36417368 7.58471031 1014 1506470400 2017.09.27 00:00 147.88000000 149.82000000 146.88000000 150.18000000 146.69330000 6.75603415 540 1506556800 2017.09.28 00:00 149.90000000 146.15000000 145.88000000 150.50000000 146.64155714 5.94869644 569 1506643200 2017.09.29 00:00 145.78000000 149.38000000 145.07000000 149.38000000 146.90236122 5.20935512 801 1506902400 2017.10.02 00:00 148.78000000 151.63000000 148.55000000 153.18000000 147.35261254 4.37334359 774 1506988800 2017.10.03 00:00 152.50000000 154.03000000 151.32000000 155.68000000 147.98855420 4.29700305 845 1507075200 2017.10.04 00:00 153.38000000 157.88000000 153.38000000 158.90000000 148.93059666 3.98847973 593 1507161600 2017.10.05 00:00 157.65000000 158.57000000 156.05000000 159.27000000 149.84863507 3.98003854 654 1507248000 2017.10.06 00:00 157.70000000 157.00000000 155.20000000 158.50000000 150.52971744 3.99180264 1911 1507507200 2017.10.09 00:00 156.20000000 156.45000000 154.35000000 158.50000000 151.09355388 4.05983023 1374 1507593600 2017.10.10 00:00 156.63000000 160.60000000 155.25000000 161.10000000 151.99892970 4.32654806 878 1507680000 2017.10.11 00:00 160.95000000 160.90000000 158.63000000 162.18000000 152.84665068 4.73854809 879 1507766400 2017.10.12 00:00 161.55000000 157.60000000 156.35000000 164.25000000 153.29935062 4.85788904 1036 1507852800 2017.10.13 00:00 157.43000000 150.25000000 149.65000000 158.05000000 153.00893627 4.77281522 1585 1508112000 2017.10.16 00:00 150.63000000 152.40000000 150.00000000 153.50000000 152.95094234 4.76043541 1199 1508198400 2017.10.17 00:00 152.55000000 152.50000000 151.23000000 152.77000000 152.90799545 4.74761452 1079 1508284800 2017.10.18 00:00 152.10000000 149.43000000 149.40000000 152.55000000 152.57675779 4.80622623 2948 1508371200 2017.10.19 00:00 149.80000000 151.82000000 148.85000000 152.98000000 152.50468562 4.81025335 2360 1508457600 2017.10.20 00:00 152.18000000 156.50000000 151.65000000 156.70000000 152.88519175 4.59726657 1173 1508716800 2017.10.23 00:00 155.05000000 152.05000000 151.23000000 158.40000000 152.80564968 4.27827157 1615 1508803200 2017.10.24 00:00 151.65000000 151.48000000 149.93000000 152.05000000 152.67939733 4.16844538 972 1508889600 2017.10.25 00:00 150.28000000 152.70000000 150.23000000 156.52000000 152.68135949 4.11850765 3717 1508976000 2017.10.26 00:00 152.85000000 153.93000000 151.50000000 154.32000000 152.80027763 3.81093383 830 1509062400 2017.10.27 00:00 153.50000000 155.63000000 153.40000000 156.10000000 153.06977500 3.66126671 585 1509321600 2017.10.30 00:00 154.82000000 157.05000000 154.82000000 159.55000000 153.44884405 3.58054152 1224 1509408000 2017.10.31 00:00 154.80000000 154.63000000 152.73000000 156.35000000 153.56133509 3.54173769 748 1509494400 2017.11.01 00:00 154.60000000 152.00000000 150.63000000 155.28000000 153.41263651 3.47655206 547 1509580800 2017.11.02 00:00 151.70000000 154.52000000 150.82000000 154.75000000 153.51809970 3.25660587 450 1509667200 2017.11.03 00:00 154.70000000 156.23000000 153.43000000 156.48000000 153.77637592 3.15608536 668 1509926400 2017.11.06 00:00 156.38000000 158.80000000 155.53000000 159.48000000 154.25481631 3.21760529 730 1510012800 2017.11.07 00:00 159.05000000 159.80000000 158.25000000 160.13000000 154.78292904 3.14415082 687 1510099200 2017.11.08 00:00 158.73000000 159.85000000 158.65000000 160.57000000 155.26550723 3.13759835 419 1510185600 2017.11.09 00:00 160.05000000 159.63000000 156.40000000 160.63000000 155.68117321 3.35913074 740 1510272000 2017.11.10 00:00 159.75000000 162.02000000 156.85000000 162.23000000 156.28487100 3.58127237 726 1510531200 2017.11.13 00:00 162.18000000 160.23000000 159.95000000 168.75000000 156.66059757 3.68103367 1021 1510617600 2017.11.14 00:00 158.07000000 161.20000000 157.38000000 161.30000000 157.09292161 3.80716347 825 1510704000 2017.11.15 00:00 161.13000000 163.10000000 159.80000000 163.10000000 157.66502431 3.76657589 597 1510790400 2017.11.16 00:00 162.40000000 165.08000000 162.05000000 166.40000000 158.37121247 4.02639529 664 1510876800 2017.11.17 00:00 165.05000000 166.13000000 165.03000000 166.43000000 159.11014462 4.52023097 311 1511136000 2017.11.20 00:00 165.78000000 166.90000000 165.63000000 167.18000000 159.85203561 4.72890157 355 1511222400 2017.11.21 00:00 166.73000000 165.02000000 163.75000000 167.68000000 160.34422269 4.58860551 489 1511308800 2017.11.22 00:00 164.85000000 165.73000000 164.80000000 166.53000000 160.85715386 4.50881420 272 1511481600 2017.11.24 00:00 166.55000000 165.68000000 164.53000000 166.95000000 161.31647254 4.43481237 259 1511740800 2017.11.27 00:00 165.10000000 164.38000000 163.85000000 166.98000000 161.60823706 4.34151543 355 1511827200 2017.11.28 00:00 164.13000000 164.58000000 162.48000000 165.20000000 161.89126211 4.30347507 394 1511913600 2017.11.29 00:00 164.27000000 163.48000000 162.90000000 165.78000000 162.04257048 4.01062738 510 1512000000 2017.11.30 00:00 163.25000000 160.85000000 159.45000000 163.43000000 161.92899234 3.33965126 667 1512086400 2017.12.01 00:00 160.25000000 161.73000000 160.00000000 164.38000000 161.91004068 2.90403001 659 1512345600 2017.12.04 00:00 162.68000000 160.35000000 159.63000000 162.68000000 161.76146538 2.68454244 845 1512432000 2017.12.05 00:00 160.57000000 161.13000000 159.57000000 161.93000000 161.70132582 2.63096078 486 1512518400 2017.12.06 00:00 161.28000000 155.82000000 154.95000000 161.35000000 161.14119955 3.13704271 620 1512604800 2017.12.07 00:00 155.93000000 153.77000000 151.95000000 155.95000000 160.43918055 3.82767559 737 1512691200 2017.12.08 00:00 153.38000000 152.32000000 151.15000000 154.30000000 159.66592526 4.57028458 463 1512950400 2017.12.11 00:00 153.10000000 150.02000000 149.98000000 153.77000000 158.74726571 5.40801835 568 1513036800 2017.12.12 00:00 150.15000000 149.35000000 149.07000000 151.55000000 157.85228802 6.17113799 496 1513123200 2017.12.13 00:00 149.55000000 148.07000000 147.28000000 151.53000000 156.92064154 6.89218177 513 1513209600 2017.12.14 00:00 148.32000000 146.73000000 145.25000000 148.32000000 155.95010425 7.51362495 521 1513296000 2017.12.15 00:00 146.75000000 144.32000000 143.93000000 147.40000000 154.84247528 8.09457337 359 1513555200 2017.12.18 00:00 144.57000000 140.25000000 140.23000000 144.60000000 153.45271573 8.82007627 539 1513641600 2017.12.19 00:00 141.13000000 140.28000000 139.60000000 142.73000000 152.19817137 9.19908953 582 1513728000 2017.12.20 00:00 140.40000000 138.32000000 137.57000000 140.45000000 150.87644077 9.66901550 464 1513814400 2017.12.21 00:00 138.50000000 136.25000000 136.18000000 139.13000000 149.48344641 10.03436888 330 1513900800 2017.12.22 00:00 136.70000000 134.07000000 133.80000000 136.85000000 148.01549913 10.34162523 291 1514246400 2017.12.26 00:00 133.50000000 133.20000000 132.10000000 134.05000000 146.60449921 10.55483205 220 1514332800 2017.12.27 00:00 132.70000000 132.30000000 130.75000000 134.20000000 145.24216595 10.55903775 732 1514419200 2017.12.28 00:00 132.40000000 136.63000000 130.80000000 138.13000000 144.42195967 10.08857586 1389 1514505600 2017.12.29 00:00 136.73000000 135.15000000 131.35000000 136.73000000 143.53891589 9.76077750 1076 1514937600 2018.01.03 00:00 136.68000000 138.40000000 135.88000000 140.32000000 143.04949533 9.00375831 1007 1515024000 2018.01.04 00:00 138.73000000 138.70000000 137.18000000 139.05000000 142.63525768 8.20909350 1027 1515110400 2018.01.05 00:00 138.18000000 136.28000000 136.25000000 138.57000000 142.02999505 7.20535737 573 1515369600 2018.01.08 00:00 136.55000000 138.82000000 136.45000000 139.43000000 141.72428123 6.51817501 916 1515456000 2018.01.09 00:00 138.28000000 135.35000000 135.23000000 139.48000000 141.11720683 5.98583491 996 1515542400 2018.01.10 00:00 135.32000000 135.73000000 135.13000000 136.68000000 140.60413951 5.43310509 685 1515628800 2018.01.11 00:00 136.00000000 135.07000000 134.95000000 137.80000000 140.07707861 4.98489390 859 1515715200 2018.01.12 00:00 135.48000000 136.43000000 134.82000000 136.90000000 139.72973779 4.46147588 844 1516060800 2018.01.16 00:00 136.18000000 139.15000000 134.23000000 140.90000000 139.67452466 4.02595274 963 1516147200 2018.01.17 00:00 140.10000000 139.45000000 138.00000000 140.35000000 139.65314136 3.69009220 640 1516233600 2018.01.18 00:00 140.13000000 144.27000000 140.10000000 145.10000000 140.09284219 3.99246885 721 1516320000 2018.01.19 00:00 144.93000000 146.10000000 141.10000000 146.32000000 140.66495245 4.58691877 792 1516579200 2018.01.22 00:00 146.13000000 148.13000000 146.13000000 148.35000000 141.37590936 5.31695064 393 1516665600 2018.01.23 00:00 147.75000000 147.63000000 147.05000000 148.25000000 141.97153704 5.80616643 407 1516752000 2018.01.24 00:00 146.85000000 147.70000000 143.23000000 149.25000000 142.51710494 6.11016287 729 1516838400 2018.01.25 00:00 147.30000000 148.70000000 145.15000000 149.20000000 143.10595209 6.27614107 535 1516924800 2018.01.26 00:00 148.32000000 148.75000000 147.10000000 149.63000000 143.64348046 6.26374712 626 1517184000 2018.01.29 00:00 148.85000000 151.45000000 148.28000000 152.32000000 144.38695851 6.30434634 512 1517270400 2018.01.30 00:00 151.23000000 145.82000000 145.35000000 152.20000000 144.52343866 6.12772117 632 1517356800 2018.01.31 00:00 146.60000000 146.23000000 144.20000000 148.38000000 144.68596831 5.83228734 499 1517443200 2018.02.01 00:00 146.32000000 148.90000000 145.68000000 150.10000000 145.08730466 5.87332440 477 1517529600 2018.02.02 00:00 148.25000000 144.75000000 143.98000000 149.38000000 145.05518041 5.68716111 491 1517788800 2018.02.05 00:00 145.27000000 142.88000000 141.57000000 145.27000000 144.84802037 5.30621270 527 1517875200 2018.02.06 00:00 142.75000000 145.80000000 141.52000000 146.82000000 144.93868509 5.15381896 581 1517961600 2018.02.07 00:00 146.13000000 144.88000000 144.35000000 146.40000000 144.93309604 4.68602039 407 1518048000 2018.02.08 00:00 144.90000000 147.45000000 144.40000000 148.03000000 145.17280118 4.25171602 497 1518134400 2018.02.09 00:00 147.40000000 147.30000000 146.77000000 148.35000000 145.37539154 3.61560755 416 1518393600 2018.02.12 00:00 147.32000000 148.15000000 147.32000000 148.98000000 145.63963997 3.01729018 390 1518480000 2018.02.13 00:00 147.95000000 147.68000000 147.03000000 148.85000000 145.83395997 2.62117520 268 1518566400 2018.02.14 00:00 147.45000000 147.90000000 146.38000000 148.00000000 146.03072569 2.14868183 248 1518652800 2018.02.15 00:00 147.53000000 148.28000000 145.95000000 148.75000000 146.24494229 2.06141650 356 1518739200 2018.02.16 00:00 148.20000000 150.68000000 148.18000000 150.82000000 146.66732874 2.09517310 403 1519084800 2018.02.20 00:00 150.60000000 143.23000000 142.40000000 151.00000000 146.33996409 2.30969745 595 1519171200 2018.02.21 00:00 144.15000000 142.82000000 140.57000000 144.15000000 146.00472942 2.53063746 584 1519257600 2018.02.22 00:00 143.63000000 147.10000000 143.45000000 147.10000000 146.10904090 2.47723500 854 1519344000 2018.02.23 00:00 146.32000000 147.88000000 145.50000000 148.10000000 146.27770367 2.39179256 629 1519603200 2018.02.26 00:00 148.18000000 146.38000000 145.73000000 148.93000000 146.28744618 2.32506539 618 1519689600 2018.02.27 00:00 146.07000000 144.45000000 144.13000000 146.75000000 146.11245131 2.07893169 749 1519776000 2018.02.28 00:00 143.75000000 145.00000000 142.80000000 145.23000000 146.00650356 2.10925545 425 1519862400 2018.03.01 00:00 144.95000000 140.38000000 140.23000000 145.00000000 145.47064608 2.53195349 561 1519948800 2018.03.02 00:00 140.57000000 138.93000000 137.52000000 140.57000000 144.84772741 2.91649891 564 1520208000 2018.03.05 00:00 138.60000000 141.10000000 137.43000000 141.27000000 144.49080099 3.12074290 648 1520294400 2018.03.06 00:00 140.70000000 141.78000000 138.88000000 142.73000000 144.23262946 3.23904418 523 1520380800 2018.03.07 00:00 142.30000000 141.07000000 139.73000000 142.30000000 143.93142666 3.39045290 597 1520467200 2018.03.08 00:00 141.35000000 138.85000000 138.07000000 142.15000000 143.44748126 3.71967138 623 1520553600 2018.03.09 00:00 138.75000000 138.98000000 138.07000000 141.40000000 143.02200686 3.87580793 434