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 874800000 1997.09.21 00:00 69.25000000 73.20000000 68.50000000 74.00000000 73.20000000 0.00000000 11967 875404800 1997.09.28 00:00 73.20000000 74.50000000 71.10000000 75.50000000 73.32380952 0.00000000 9364 876009600 1997.10.05 00:00 74.50000000 66.80000000 65.00000000 74.60000000 72.70249433 0.00000000 17593 876614400 1997.10.12 00:00 66.50000000 68.35000000 66.00000000 69.80000000 72.28797106 0.00000000 9849 877219200 1997.10.19 00:00 68.00000000 69.65000000 67.50000000 70.70000000 72.03673572 0.00000000 7064 877824000 1997.10.26 00:00 69.35000000 67.20000000 67.00000000 70.00000000 71.57609422 0.00000000 10250 878428800 1997.11.02 00:00 67.10000000 71.55000000 66.50000000 72.20000000 71.57360906 0.00000000 2454 879033600 1997.11.09 00:00 75.35000000 82.15000000 75.30000000 83.80000000 72.58088439 0.00000000 28752 879638400 1997.11.16 00:00 82.75000000 81.65000000 78.05000000 86.50000000 73.44460968 0.00000000 18394 880243200 1997.11.23 00:00 81.70000000 79.80000000 79.00000000 83.20000000 74.04988495 0.00000000 4274 880848000 1997.11.30 00:00 80.00000000 80.50000000 79.60000000 83.25000000 74.66418162 0.00000000 7469 881452800 1997.12.07 00:00 79.70000000 88.25000000 78.60000000 90.00000000 75.95806909 0.00000000 18073 882057600 1997.12.14 00:00 87.70000000 86.70000000 84.00000000 91.50000000 76.98111013 0.00000000 20197 882662400 1997.12.21 00:00 85.10000000 84.80000000 84.10000000 86.20000000 77.72576631 0.00000000 6503 883267200 1997.12.28 00:00 85.60000000 80.00000000 79.60000000 87.20000000 77.94235999 0.00000000 8614 883872000 1998.01.04 00:00 78.80000000 78.90000000 77.00000000 79.50000000 78.03356380 0.00000000 3146 884476800 1998.01.11 00:00 79.00000000 94.35000000 79.00000000 98.00000000 79.58751011 0.00000000 15458 885081600 1998.01.18 00:00 94.35000000 98.00000000 93.00000000 102.50000000 81.34108057 0.00000000 15365 885686400 1998.01.25 00:00 96.95000000 103.15000000 96.50000000 104.00000000 83.41812052 0.00000000 8336 886291200 1998.02.01 00:00 103.40000000 100.45000000 94.00000000 104.75000000 85.04020428 11.32225121 10385 886896000 1998.02.08 00:00 100.25000000 95.80000000 93.00000000 100.80000000 86.06494673 11.53114950 9140 887500800 1998.02.15 00:00 95.20000000 100.50000000 94.90000000 101.70000000 87.43971371 12.01938076 9481 888105600 1998.02.22 00:00 100.30000000 99.30000000 95.95000000 102.10000000 88.56926478 11.65067545 14360 888710400 1998.03.01 00:00 100.60000000 103.50000000 99.50000000 104.00000000 89.99123956 11.49116816 1808 889315200 1998.03.08 00:00 104.00000000 110.05000000 103.25000000 110.20000000 91.90159770 11.73252806 9471 889920000 1998.03.15 00:00 109.30000000 109.80000000 107.00000000 110.60000000 93.60620744 11.29480440 7047 890524800 1998.03.22 00:00 109.90000000 108.35000000 103.75000000 110.15000000 95.01037816 10.81431429 12222 891129600 1998.03.29 00:00 108.00000000 102.85000000 99.50000000 108.25000000 95.75700881 10.64513429 12479 891734400 1998.04.05 00:00 103.25000000 94.10000000 93.50000000 104.25000000 95.59919845 10.16259542 14429 892339200 1998.04.12 00:00 94.95000000 92.55000000 90.75000000 97.50000000 95.30879860 9.55742571 10350 892944000 1998.04.19 00:00 92.20000000 97.90000000 91.60000000 98.70000000 95.55557968 8.95574231 9306 893548800 1998.04.26 00:00 98.35000000 102.00000000 97.60000000 104.30000000 96.16933400 8.83344407 6933 894153600 1998.05.03 00:00 101.75000000 111.10000000 100.20000000 112.25000000 97.59130219 8.96933045 2738 894758400 1998.05.10 00:00 115.95000000 110.35000000 110.00000000 117.00000000 98.80641627 8.76816021 12945 895363200 1998.05.17 00:00 110.75000000 110.95000000 106.05000000 112.40000000 99.96294805 7.89789448 11549 895968000 1998.05.24 00:00 111.00000000 108.90000000 107.10000000 111.45000000 100.81409586 6.34486642 4690 896572800 1998.05.31 00:00 107.60000000 103.75000000 102.10000000 109.15000000 101.09370577 6.11238016 12571 897177600 1998.06.07 00:00 103.75000000 104.35000000 101.20000000 108.00000000 101.40382903 6.00214941 10212 897782400 1998.06.14 00:00 103.90000000 101.15000000 99.50000000 104.85000000 101.37965484 5.99774409 9890 898387200 1998.06.21 00:00 100.75000000 102.75000000 100.40000000 105.25000000 101.51016390 5.95711320 10102 898992000 1998.06.28 00:00 103.15000000 104.45000000 102.60000000 104.50000000 101.79014829 5.74551909 4432 899596800 1998.07.05 00:00 105.25000000 100.70000000 95.75000000 105.75000000 101.68632465 5.78315623 788 900201600 1998.07.12 00:00 103.00000000 106.10000000 100.60000000 106.80000000 102.10667468 5.66818177 4946 900806400 1998.07.19 00:00 105.40000000 105.10000000 103.00000000 106.60000000 102.39175328 5.59234400 4050 901411200 1998.07.26 00:00 105.00000000 107.95000000 104.10000000 108.90000000 102.92111011 5.30956747 7932 902016000 1998.08.02 00:00 108.40000000 107.80000000 106.25000000 108.80000000 103.38576629 5.10711677 4899 902620800 1998.08.09 00:00 107.50000000 112.45000000 106.00000000 116.00000000 104.24902665 5.29314131 18357 903225600 1998.08.16 00:00 114.00000000 112.05000000 111.00000000 114.20000000 104.99197649 5.53733610 8583 903830400 1998.08.23 00:00 112.55000000 112.75000000 109.80000000 114.25000000 105.73083587 5.21133945 10616 904435200 1998.08.30 00:00 112.50000000 115.90000000 111.15000000 115.90000000 106.69932769 4.71928751 2858 905040000 1998.09.06 00:00 115.90000000 110.20000000 109.55000000 116.60000000 107.03272506 4.30874303 4765 905644800 1998.09.13 00:00 111.25000000 105.40000000 105.10000000 112.00000000 106.87722743 4.20311447 11431 906249600 1998.09.20 00:00 105.40000000 97.90000000 96.00000000 107.25000000 106.02225339 4.67185716 15513 906854400 1998.09.27 00:00 97.70000000 97.45000000 94.50000000 100.80000000 105.20584831 5.08442170 9789 907459200 1998.10.04 00:00 99.50000000 126.70000000 98.20000000 131.95000000 107.25291037 6.58548462 24202 908064000 1998.10.11 00:00 129.50000000 121.20000000 120.80000000 130.25000000 108.58120462 7.29772010 13928 908668800 1998.10.18 00:00 122.00000000 119.75000000 117.80000000 122.40000000 109.64489942 7.70763361 8031 909273600 1998.10.25 00:00 119.60000000 115.55000000 115.50000000 121.70000000 110.20728995 7.78494659 7158 909878400 1998.11.01 00:00 115.25000000 117.85000000 114.20000000 118.60000000 110.93516710 7.76246014 1354 910483200 1998.11.08 00:00 118.25000000 118.35000000 117.50000000 122.25000000 111.64134166 7.76999096 4158 911088000 1998.11.15 00:00 118.65000000 116.95000000 115.40000000 118.80000000 112.14692817 7.72597453 5304 911692800 1998.11.22 00:00 116.75000000 119.60000000 116.75000000 120.50000000 112.85674453 7.49213187 3476 912297600 1998.11.29 00:00 119.40000000 117.55000000 116.40000000 119.75000000 113.30372124 7.42237822 6262 912902400 1998.12.06 00:00 118.25000000 108.25000000 105.25000000 118.60000000 112.82241446 7.28147995 16557 913507200 1998.12.13 00:00 106.50000000 106.85000000 102.50000000 110.00000000 112.25361308 7.36005522 8536 914112000 1998.12.20 00:00 106.30000000 105.30000000 102.30000000 106.75000000 111.59136422 7.54261411 5316 914716800 1998.12.27 00:00 107.00000000 101.80000000 100.75000000 107.25000000 110.65885334 7.99779921 7217 915926400 1999.01.10 00:00 98.55000000 100.05000000 98.55000000 103.75000000 109.64848636 8.52974429 2466 916531200 1999.01.17 00:00 99.10000000 96.25000000 94.50000000 99.40000000 108.37244004 9.28344101 8324 917136000 1999.01.24 00:00 95.30000000 104.00000000 95.00000000 104.80000000 107.95601717 9.28026448 10718 917740800 1999.01.31 00:00 103.50000000 102.05000000 100.80000000 105.75000000 107.39353935 9.49546533 10601 918345600 1999.02.07 00:00 101.80000000 86.85000000 83.10000000 102.40000000 105.43701179 11.01045343 17278 918950400 1999.02.14 00:00 89.00000000 90.75000000 83.50000000 92.50000000 104.03824876 11.83782569 9590 919555200 1999.02.21 00:00 90.50000000 82.75000000 82.60000000 94.45000000 102.01079650 13.43406253 11182 920160000 1999.02.28 00:00 86.00000000 84.80000000 83.60000000 89.50000000 100.37167302 13.41631097 2760 920764800 1999.03.07 00:00 85.80000000 83.20000000 82.50000000 85.80000000 98.73627559 13.68745725 2509 921369600 1999.03.14 00:00 82.90000000 81.80000000 81.00000000 84.50000000 97.12329697 13.88627294 4239 921974400 1999.03.21 00:00 82.10000000 82.50000000 80.50000000 83.40000000 95.73060202 14.05490333 4266 922579200 1999.03.28 00:00 82.70000000 82.95000000 81.50000000 85.00000000 94.51340182 13.77621067 4728 923184000 1999.04.04 00:00 82.50000000 87.90000000 82.05000000 92.00000000 93.88355403 12.93159489 13207 923788800 1999.04.11 00:00 87.30000000 80.55000000 78.50000000 88.30000000 92.61369174 12.43746234 14926 924393600 1999.04.18 00:00 81.55000000 88.00000000 81.30000000 90.60000000 92.17429253 10.97706900 10662 924998400 1999.04.25 00:00 88.00000000 81.35000000 79.85000000 89.20000000 91.14340753 9.72882440 7408 925603200 1999.05.02 00:00 81.85000000 81.60000000 81.55000000 84.60000000 90.23451157 9.18404854 2967 926208000 1999.05.09 00:00 82.00000000 84.35000000 80.90000000 87.40000000 89.67408190 8.46746387 6645 926812800 1999.05.16 00:00 84.60000000 85.20000000 83.75000000 89.30000000 89.24797886 7.72113720 8151 927417600 1999.05.23 00:00 85.70000000 90.00000000 85.50000000 93.10000000 89.31959992 7.20920730 11608 928022400 1999.05.30 00:00 89.40000000 90.60000000 89.40000000 95.60000000 89.44154279 6.84012476 9127 928627200 1999.06.06 00:00 91.50000000 90.70000000 89.55000000 93.50000000 89.56139585 6.71755785 7706 929232000 1999.06.13 00:00 87.25000000 89.35000000 87.25000000 90.00000000 89.54126292 5.88011500 8863 929836800 1999.06.20 00:00 89.55000000 85.95000000 85.55000000 89.95000000 89.19923788 4.97886267 9085 930441600 1999.06.27 00:00 85.05000000 83.00000000 82.70000000 86.50000000 88.60883427 4.71759852 3584 931046400 1999.07.04 00:00 83.30000000 85.00000000 81.50000000 85.80000000 88.26513577 4.51313533 471 931651200 1999.07.11 00:00 77.30000000 76.20000000 74.80000000 77.90000000 87.11607522 4.40091603 4181 932256000 1999.07.18 00:00 76.00000000 79.10000000 76.00000000 81.45000000 86.35263948 4.34139469 6136 932860800 1999.07.25 00:00 79.20000000 77.25000000 77.00000000 80.40000000 85.48572144 4.41095528 4089 933465600 1999.08.01 00:00 77.00000000 84.50000000 76.10000000 84.50000000 85.39184320 4.31422500 11393 934070400 1999.08.08 00:00 85.00000000 100.60000000 84.00000000 105.55000000 86.84023909 5.69127891 26200 934675200 1999.08.15 00:00 100.60000000 99.00000000 94.50000000 100.70000000 87.99831156 6.50315561 8050 935280000 1999.08.22 00:00 99.10000000 97.25000000 96.00000000 99.35000000 88.87942474 7.07294926 8105 935884800 1999.08.29 00:00 96.80000000 94.80000000 92.40000000 96.80000000 89.44328905 7.10868916 4749 936489600 1999.09.05 00:00 94.90000000 96.95000000 93.50000000 97.25000000 90.15821390 7.50599543 1417 937094400 1999.09.12 00:00 99.00000000 91.35000000 89.00000000 99.90000000 90.27171734 7.28034013 13575 937699200 1999.09.19 00:00 91.20000000 91.60000000 90.10000000 95.30000000 90.39822045 7.05415518 3871 938304000 1999.09.26 00:00 91.25000000 87.25000000 86.60000000 91.70000000 90.09838993 6.89555183 7857 938908800 1999.10.03 00:00 87.75000000 86.35000000 84.00000000 90.80000000 89.74140042 6.80297161 10944 939513600 1999.10.10 00:00 87.00000000 86.75000000 86.10000000 91.00000000 89.45650514 6.79701903 10374 940118400 1999.10.17 00:00 87.00000000 87.45000000 84.80000000 89.00000000 89.26540941 6.78336091 6936 940723200 1999.10.24 00:00 87.85000000 92.00000000 87.55000000 94.40000000 89.52584661 6.83426787 6818 941328000 1999.10.31 00:00 92.00000000 97.50000000 91.50000000 98.20000000 90.28528979 7.16043813 1541 941932800 1999.11.07 00:00 97.25000000 96.55000000 92.10000000 99.25000000 90.88192886 7.31851526 4738 942537600 1999.11.14 00:00 95.70000000 93.75000000 93.20000000 98.40000000 91.15507849 7.16863633 7176 943142400 1999.11.21 00:00 93.80000000 93.75000000 92.50000000 94.90000000 91.40221387 7.08645722 3090 943747200 1999.11.28 00:00 93.95000000 98.15000000 93.80000000 99.20000000 92.04486017 6.41126736 9724 944352000 1999.12.05 00:00 97.30000000 94.80000000 94.60000000 98.30000000 92.30725444 5.74442268 6233 944956800 1999.12.12 00:00 93.00000000 90.80000000 90.25000000 94.40000000 92.16370640 4.69168794 12916 945561600 1999.12.19 00:00 90.25000000 90.75000000 89.80000000 92.25000000 92.02906769 4.41794063 5222 946166400 1999.12.26 00:00 90.30000000 88.95000000 88.80000000 90.70000000 91.73582315 4.10487429 4322 946771200 2000.01.02 00:00 85.50000000 87.10000000 85.50000000 91.25000000 91.29431618 3.98551163 813 947376000 2000.01.09 00:00 88.40000000 83.60000000 81.85000000 88.95000000 90.56152417 4.23367528 6811 947980800 2000.01.16 00:00 84.50000000 83.85000000 82.10000000 85.25000000 89.92233139 4.49434862 5597 948585600 2000.01.23 00:00 83.50000000 80.90000000 80.75000000 84.40000000 89.06306173 4.79026863 7997 949190400 2000.01.30 00:00 80.30000000 80.90000000 78.75000000 82.25000000 88.28562728 5.24542931 6134 949795200 2000.02.06 00:00 80.25000000 87.30000000 80.20000000 87.90000000 88.19175802 5.21882119 14713 950400000 2000.02.13 00:00 86.60000000 84.95000000 84.75000000 87.50000000 87.88301916 5.33867628 9588 951004800 2000.02.20 00:00 85.80000000 88.90000000 85.50000000 90.25000000 87.97987448 5.30513103 7944 951609600 2000.02.27 00:00 89.25000000 85.15000000 84.75000000 89.25000000 87.71036262 5.41138218 2884 952819200 2000.03.12 00:00 82.90000000 86.20000000 82.60000000 86.45000000 87.56651856 5.46530701 6508 953424000 2000.03.19 00:00 86.40000000 82.55000000 82.50000000 86.50000000 87.08875489 5.61881301 4276 954028800 2000.03.26 00:00 82.55000000 81.80000000 81.60000000 83.20000000 86.58506395 5.36254040 3719 954633600 2000.04.02 00:00 81.90000000 81.50000000 80.70000000 83.90000000 86.10077214 5.09850953 7591 955238400 2000.04.09 00:00 81.30000000 82.50000000 81.30000000 84.75000000 85.75784146 4.92542882 11352 955843200 2000.04.16 00:00 82.20000000 83.35000000 82.00000000 85.30000000 85.52852323 4.64880426 7755 956448000 2000.04.23 00:00 83.25000000 78.80000000 78.25000000 83.50000000 84.88771149 3.99264297 6571 957052800 2000.04.30 00:00 79.45000000 80.15000000 79.45000000 83.90000000 84.43650087 3.46475571 1115 957657600 2000.05.07 00:00 79.50000000 82.15000000 79.40000000 83.00000000 84.21873889 3.18244276 1187 958262400 2000.05.14 00:00 81.65000000 80.55000000 80.50000000 83.40000000 83.86933518 2.88583782 4370 958867200 2000.05.21 00:00 80.75000000 81.85000000 80.55000000 84.00000000 83.67701755 2.64986521 12246 959472000 2000.05.28 00:00 82.35000000 82.00000000 80.80000000 82.80000000 83.51730159 2.52369622 4171 960076800 2000.06.04 00:00 81.90000000 82.35000000 81.40000000 83.90000000 83.40613001 2.51169295 7831 960681600 2000.06.11 00:00 82.10000000 84.70000000 82.00000000 85.00000000 83.52935572 2.55256715 6159 961286400 2000.06.18 00:00 85.55000000 86.95000000 85.55000000 88.85000000 83.85513137 2.65633944 9051 961891200 2000.06.25 00:00 87.60000000 83.75000000 83.25000000 88.90000000 83.84511886 2.57108680 4537 962496000 2000.07.02 00:00 83.75000000 83.45000000 82.00000000 84.50000000 83.80748849 2.44393981 586 963100800 2000.07.09 00:00 83.70000000 78.10000000 78.00000000 84.50000000 83.26391816 2.60332503 7044 963705600 2000.07.16 00:00 77.50000000 78.60000000 76.75000000 80.00000000 82.81973548 2.37436557 7361 964310400 2000.07.23 00:00 78.25000000 77.35000000 76.80000000 79.00000000 82.29880829 2.49178661 4133 964915200 2000.07.30 00:00 77.30000000 73.60000000 73.20000000 77.90000000 81.47035036 2.87524651 6317 965520000 2000.08.06 00:00 73.70000000 74.15000000 72.90000000 74.70000000 80.77317413 3.24877221 6442 966124800 2000.08.13 00:00 74.65000000 74.35000000 71.50000000 75.40000000 80.16144326 3.55202644 7705 966729600 2000.08.20 00:00 74.50000000 73.45000000 72.50000000 77.00000000 79.52225819 3.88832570 6289 967334400 2000.08.27 00:00 73.75000000 74.25000000 73.00000000 75.15000000 79.02013836 4.06093133 6136 967939200 2000.09.03 00:00 74.00000000 68.00000000 68.00000000 74.50000000 77.97060137 4.74689622 272 968544000 2000.09.10 00:00 70.50000000 71.05000000 70.50000000 72.85000000 77.31149648 5.10669863 3034 969148800 2000.09.17 00:00 71.50000000 71.20000000 70.75000000 74.40000000 76.72944920 5.36572234 9369 969753600 2000.09.24 00:00 69.45000000 71.45000000 69.45000000 71.50000000 76.22664451 5.45902877 5922 970358400 2000.10.01 00:00 71.80000000 70.40000000 70.30000000 72.00000000 75.67172599 5.63787542 4665 970963200 2000.10.08 00:00 70.30000000 70.35000000 69.25000000 71.75000000 75.16489494 5.68895863 7218 971568000 2000.10.15 00:00 70.50000000 70.70000000 70.50000000 71.85000000 74.73966685 5.64265715 6325 972172800 2000.10.22 00:00 70.80000000 67.45000000 67.25000000 71.10000000 74.04541287 5.71605199 9241 972777600 2000.10.29 00:00 66.70000000 67.70000000 66.15000000 69.00000000 73.44108783 5.44990802 6438 973382400 2000.11.05 00:00 68.70000000 75.65000000 68.20000000 76.25000000 73.65146042 4.55359309 1382 973987200 2000.11.12 00:00 75.00000000 74.30000000 73.80000000 76.00000000 73.71322609 3.96323428 5222 974592000 2000.11.19 00:00 74.85000000 76.35000000 74.50000000 76.40000000 73.96434742 3.43144500 1454 975196800 2000.11.26 00:00 75.70000000 79.20000000 75.20000000 79.30000000 74.46298100 3.67736625 9049 975801600 2000.12.03 00:00 80.80000000 84.50000000 80.25000000 89.00000000 75.41888757 4.57100627 18409 976406400 2000.12.10 00:00 85.00000000 79.95000000 79.10000000 86.40000000 75.85042209 4.86422566 11837 977011200 2000.12.17 00:00 80.25000000 78.55000000 77.00000000 82.60000000 76.10752474 4.99694185 6106 977616000 2000.12.24 00:00 78.80000000 74.60000000 73.10000000 79.00000000 75.96395096 4.92065710 6036 978220800 2000.12.31 00:00 73.00000000 76.50000000 70.80000000 76.50000000 76.01500325 4.93179374 1464 978825600 2001.01.07 00:00 74.50000000 76.60000000 74.40000000 78.80000000 76.07071722 4.92395517 1678 979430400 2001.01.14 00:00 76.65000000 76.95000000 76.30000000 79.25000000 76.15445844 4.94569709 5312 980035200 2001.01.21 00:00 76.60000000 76.35000000 74.55000000 77.30000000 76.17308145 4.60428205 7603 980640000 2001.01.28 00:00 76.05000000 77.85000000 76.05000000 78.80000000 76.33278798 4.52572886 7016 981244800 2001.02.04 00:00 77.60000000 77.40000000 77.30000000 79.75000000 76.43442722 4.41301392 7421 981849600 2001.02.11 00:00 76.90000000 75.35000000 75.05000000 77.80000000 76.33114843 4.25145113 9282 982454400 2001.02.18 00:00 75.15000000 72.65000000 71.80000000 75.45000000 75.98056287 4.06162218 8455 983664000 2001.03.04 00:00 74.75000000 72.80000000 72.60000000 74.75000000 75.67765212 3.90646118 122 984268800 2001.03.11 00:00 73.90000000 75.15000000 72.90000000 76.85000000 75.62739954 3.74827653 4263 984873600 2001.03.18 00:00 75.20000000 74.65000000 74.10000000 77.50000000 75.53431387 3.29549281 5493 985478400 2001.03.25 00:00 74.60000000 75.15000000 74.20000000 77.15000000 75.49771255 2.80583223 4123 986083200 2001.04.01 00:00 74.60000000 75.15000000 73.25000000 76.00000000 75.46459707 2.81869815 9708 986688000 2001.04.08 00:00 74.90000000 75.80000000 74.25000000 76.75000000 75.49654020 2.79516557 5204 987292800 2001.04.15 00:00 75.50000000 75.10000000 74.55000000 75.90000000 75.45877447 2.80402501 5134 987897600 2001.04.22 00:00 74.25000000 72.25000000 72.15000000 74.50000000 75.15317690 2.86401135 8574 988502400 2001.04.29 00:00 72.40000000 75.90000000 71.35000000 76.25000000 75.22430291 1.94540138 3434 989712000 2001.05.13 00:00 79.10000000 79.90000000 76.80000000 80.20000000 75.66960739 1.87263831 5381 990316800 2001.05.20 00:00 80.00000000 81.65000000 78.75000000 83.10000000 76.23916859 2.22629503 11761 990921600 2001.05.27 00:00 81.90000000 80.15000000 79.50000000 81.90000000 76.61162873 2.40431949 3093 991526400 2001.06.03 00:00 78.75000000 79.45000000 77.80000000 79.50000000 76.88194980 2.53332624 6615 992131200 2001.06.10 00:00 78.65000000 76.25000000 75.30000000 79.20000000 76.82176411 2.52323313 10408 992736000 2001.06.17 00:00 75.40000000 75.20000000 75.15000000 76.75000000 76.66731038 2.51624608 8427 993340800 2001.06.24 00:00 75.90000000 75.50000000 75.05000000 76.60000000 76.55613796 2.50903645 6877 993945600 2001.07.01 00:00 75.75000000 82.00000000 74.70000000 82.20000000 77.07460102 2.85526962 1107 994550400 2001.07.08 00:00 82.00000000 83.15000000 79.00000000 84.00000000 77.65321044 3.28745600 1487 995155200 2001.07.15 00:00 84.00000000 85.40000000 82.60000000 85.80000000 78.39099992 3.84852970 2637 995760000 2001.07.22 00:00 85.70000000 80.70000000 79.70000000 85.70000000 78.61090469 3.72040880 6414 996364800 2001.07.29 00:00 80.80000000 77.05000000 76.50000000 81.00000000 78.46224710 3.47120258 7998 996969600 2001.08.05 00:00 76.40000000 76.10000000 76.00000000 77.50000000 78.23727119 3.39758628 5064 997574400 2001.08.12 00:00 76.10000000 75.05000000 74.60000000 77.40000000 77.93372155 3.35590472 7823 998179200 2001.08.19 00:00 75.50000000 79.50000000 74.80000000 79.50000000 78.08289093 3.31377949 7120 998784000 2001.08.26 00:00 79.45000000 79.25000000 78.40000000 83.50000000 78.19404417 3.25429939 9293 999993600 2001.09.09 00:00 79.90000000 80.25000000 79.30000000 80.25000000 78.38984949 3.23073987 15501 1000598400 2001.09.16 00:00 79.70000000 82.25000000 78.80000000 82.80000000 78.75748287 3.23113321 7673 1001203200 2001.09.23 00:00 82.30000000 79.35000000 78.80000000 82.90000000 78.81391307 2.87982092 5607 1001808000 2001.09.30 00:00 79.50000000 80.45000000 79.50000000 82.50000000 78.96973088 2.79909765 7476 1002412800 2001.10.07 00:00 80.80000000 86.05000000 79.55000000 86.30000000 79.64404222 3.11728297 7761 1003017600 2001.10.14 00:00 87.10000000 88.30000000 85.25000000 88.40000000 80.46841915 3.63865879 8609 1003622400 2001.10.21 00:00 88.90000000 89.30000000 86.50000000 90.40000000 81.30952209 4.21220575 10032 1004227200 2001.10.28 00:00 89.75000000 92.75000000 89.00000000 94.30000000 82.39909142 5.05531222 5767 1004832000 2001.11.04 00:00 93.00000000 94.55000000 90.75000000 95.55000000 83.55632080 5.74994787 875 1005436800 2001.11.11 00:00 94.55000000 93.50000000 92.50000000 95.00000000 84.50333787 6.03508488 3790 1006041600 2001.11.18 00:00 94.00000000 94.20000000 92.60000000 94.40000000 85.42682950 6.23951103 1974 1006646400 2001.11.25 00:00 95.20000000 95.10000000 94.10000000 96.20000000 86.34808384 6.73587188 3751 1007251200 2001.12.02 00:00 94.60000000 90.10000000 90.10000000 95.00000000 86.70540918 6.83257662 8521 1007856000 2001.12.09 00:00 89.95000000 90.10000000 89.25000000 91.50000000 87.02870355 6.94666781 6575 1008460800 2001.12.16 00:00 90.10000000 93.50000000 90.10000000 94.25000000 87.64501750 7.08510327 7007 1009065600 2001.12.23 00:00 93.50000000 89.10000000 89.10000000 93.55000000 87.78358726 6.71160708 6965 1009670400 2001.12.30 00:00 89.10000000 94.25000000 89.10000000 101.00000000 88.39943609 6.42110275 902 1010275200 2002.01.06 00:00 93.50000000 90.30000000 89.10000000 95.00000000 88.58044218 5.71307650 1566 1010880000 2002.01.13 00:00 90.30000000 87.05000000 86.90000000 90.50000000 88.43468578 5.35042583 4786 1011484800 2002.01.20 00:00 86.05000000 88.00000000 86.05000000 88.40000000 88.39328713 4.94577446 5259 1012089600 2002.01.27 00:00 88.00000000 87.95000000 85.40000000 88.20000000 88.35106931 4.60801784 5558 1012694400 2002.02.03 00:00 88.50000000 87.90000000 86.20000000 88.85000000 88.30811033 4.41487725 5420 1013299200 2002.02.10 00:00 88.25000000 89.90000000 87.05000000 90.80000000 88.45971887 3.88327272 8853 1013904000 2002.02.17 00:00 89.40000000 92.95000000 88.50000000 93.25000000 88.88736469 3.33325603 6176 1014508800 2002.02.24 00:00 92.80000000 92.05000000 91.40000000 94.30000000 89.18856805 3.16237765 5956 1015718400 2002.03.10 00:00 92.50000000 91.95000000 90.90000000 93.35000000 89.45156157 3.05621643 3651 1016323200 2002.03.17 00:00 92.20000000 93.30000000 92.20000000 94.45000000 89.81807952 2.96100801 6401 1016928000 2002.03.24 00:00 93.30000000 92.50000000 92.50000000 94.10000000 90.07350052 2.81924429 2913 1017532800 2002.03.31 00:00 92.55000000 89.80000000 89.80000000 93.50000000 90.04745285 2.64726039 7152 1018137600 2002.04.07 00:00 90.00000000 88.20000000 88.00000000 90.00000000 89.87150496 2.63004220 9553 1018742400 2002.04.14 00:00 88.20000000 88.50000000 87.50000000 89.45000000 89.74088544 2.50764502 5815 1019347200 2002.04.21 00:00 88.50000000 90.05000000 88.30000000 90.10000000 89.77032492 2.19561690 5576 1019952000 2002.04.28 00:00 90.05000000 91.65000000 89.85000000 92.10000000 89.94934159 2.18647178 2284 1021161600 2002.05.12 00:00 88.80000000 91.05000000 88.80000000 91.45000000 90.05416620 2.17627287 7305 1021766400 2002.05.19 00:00 91.00000000 91.50000000 89.95000000 92.00000000 90.19186466 2.04240168 3040 1022371200 2002.05.26 00:00 92.00000000 91.80000000 90.90000000 92.20000000 90.34502041 2.03966109 4229 1022976000 2002.06.02 00:00 91.80000000 90.30000000 90.25000000 92.10000000 90.34073275 1.84331437 5335 1023580800 2002.06.09 00:00 90.40000000 91.45000000 90.10000000 91.70000000 90.44637725 1.85996546 5059 1024185600 2002.06.16 00:00 91.35000000 93.25000000 90.75000000 93.25000000 90.71338894 1.79171351 6775 1024790400 2002.06.23 00:00 93.25000000 91.20000000 90.45000000 93.25000000 90.75973285 1.68590624 7976 1025395200 2002.06.30 00:00 91.35000000 89.95000000 89.95000000 91.50000000 90.68261544 1.58668022 910 1026000000 2002.07.07 00:00 89.60000000 91.20000000 87.75000000 92.45000000 90.73189016 1.44995721 924 1026604800 2002.07.14 00:00 91.40000000 97.05000000 91.25000000 97.35000000 91.33361490 1.87601771 9554 1027209600 2002.07.21 00:00 97.00000000 99.60000000 97.00000000 101.10000000 92.12088967 2.58134927 8839 1027814400 2002.07.28 00:00 99.70000000 100.00000000 98.00000000 102.10000000 92.87128113 3.19201816 6939 1028419200 2002.08.04 00:00 100.90000000 103.50000000 99.10000000 103.85000000 93.88354007 4.12058093 6355 1029024000 2002.08.11 00:00 103.75000000 102.80000000 100.50000000 106.00000000 94.73272673 4.76494576 9298 1029628800 2002.08.18 00:00 102.00000000 99.30000000 99.15000000 103.20000000 95.16770514 4.96654395 10160 1030233600 2002.08.25 00:00 99.60000000 99.50000000 98.00000000 100.50000000 95.58030465 5.02213913 10708 1030838400 2002.09.01 00:00 99.80000000 98.00000000 96.25000000 100.00000000 95.81075183 4.82743941 725 1031443200 2002.09.08 00:00 98.95000000 100.40000000 98.50000000 101.25000000 96.24782308 4.73597511 1808 1032048000 2002.09.15 00:00 100.00000000 102.05000000 100.00000000 102.90000000 96.80041136 4.79762612 4434 1032652800 2002.09.22 00:00 102.30000000 99.95000000 99.50000000 102.90000000 97.10037218 4.75831385 6607 1033257600 2002.09.29 00:00 100.00000000 93.45000000 92.55000000 100.20000000 96.75271769 4.58808352 10995 1033862400 2002.10.06 00:00 93.45000000 95.30000000 90.75000000 96.50000000 96.61436362 4.44143921 9982 1034467200 2002.10.13 00:00 95.25000000 94.75000000 92.10000000 95.60000000 96.43680518 4.33421873 7142 1035072000 2002.10.20 00:00 95.00000000 97.80000000 94.10000000 97.90000000 96.56663326 4.10602911 6998 1035676800 2002.10.27 00:00 97.00000000 97.50000000 97.00000000 100.00000000 96.65552533 3.93276858 5382 1036281600 2002.11.03 00:00 97.60000000 101.20000000 96.85000000 101.75000000 97.08833244 3.89627650 1333 1036886400 2002.11.10 00:00 101.20000000 101.00000000 99.60000000 101.40000000 97.46087221 3.67583102 3522 1037491200 2002.11.17 00:00 101.30000000 102.45000000 100.25000000 102.50000000 97.93602724 3.29405779 3725 1038096000 2002.11.24 00:00 102.50000000 102.05000000 101.60000000 102.70000000 98.32783417 2.90661122 2314 1038700800 2002.12.01 00:00 101.50000000 97.35000000 97.05000000 102.05000000 98.23470710 2.93640189 8753 1039305600 2002.12.08 00:00 97.25000000 99.60000000 96.90000000 99.65000000 98.36473500 2.88738156 6083 1039910400 2002.12.15 00:00 99.60000000 99.00000000 97.60000000 100.40000000 98.42523643 2.84748816 5869 1040515200 2002.12.22 00:00 98.50000000 92.30000000 92.20000000 98.80000000 97.84188058 3.07561617 3681 1041120000 2002.12.29 00:00 91.75000000 92.20000000 88.50000000 92.65000000 97.30455862 3.24917929 3886 1041724800 2003.01.05 00:00 92.00000000 92.45000000 90.00000000 92.80000000 96.84221970 3.50922108 1656 1042329600 2003.01.12 00:00 94.25000000 93.10000000 91.40000000 94.70000000 96.48581783 3.65037808 4319 1042934400 2003.01.19 00:00 92.75000000 92.55000000 90.00000000 98.50000000 96.11097803 3.84095095 10239 1043539200 2003.01.26 00:00 92.20000000 89.20000000 87.40000000 92.75000000 95.45278965 4.18474132 5613 1044144000 2003.02.02 00:00 89.25000000 88.80000000 88.00000000 89.80000000 94.81919063 4.33249035 5040 1044748800 2003.02.09 00:00 88.95000000 87.20000000 86.25000000 89.10000000 94.09355343 4.67086539 8423 1045353600 2003.02.16 00:00 87.20000000 88.10000000 86.75000000 89.20000000 93.52273882 5.01753749 5379 1045958400 2003.02.23 00:00 88.05000000 82.35000000 82.20000000 88.10000000 92.45866845 5.87982449 12781 1046563200 2003.03.02 00:00 82.15000000 83.50000000 81.40000000 84.50000000 91.60546194 6.45408602 2527 1047168000 2003.03.09 00:00 83.30000000 86.75000000 82.50000000 87.50000000 91.14303699 6.54361976 1894 1047772800 2003.03.16 00:00 86.50000000 85.85000000 84.40000000 86.75000000 90.63893823 6.64637451 2559 1048377600 2003.03.23 00:00 84.00000000 85.90000000 84.00000000 86.30000000 90.18761078 6.42100933 2469 1048982400 2003.03.30 00:00 86.25000000 88.20000000 85.90000000 89.10000000 89.99831451 6.00777612 7717 1049587200 2003.04.06 00:00 88.35000000 87.60000000 81.00000000 89.40000000 89.76990361 5.38540665 13153 1050192000 2003.04.13 00:00 87.30000000 83.65000000 82.75000000 87.40000000 89.18705564 4.86719865 6595 1050796800 2003.04.20 00:00 83.80000000 84.00000000 82.25000000 84.30000000 88.69305035 4.67718575 5023 1051401600 2003.04.27 00:00 84.50000000 81.55000000 81.05000000 85.00000000 88.01275984 4.27646056 8379 1052611200 2003.05.11 00:00 87.25000000 87.40000000 85.80000000 88.35000000 87.95440176 3.49713304 3334 1053216000 2003.05.18 00:00 86.60000000 87.65000000 85.10000000 88.00000000 87.92541111 3.35545181 3102 1053820800 2003.05.25 00:00 86.80000000 84.05000000 81.90000000 87.90000000 87.55632434 3.24714746 6015 1054425600 2003.06.01 00:00 82.80000000 84.85000000 81.80000000 85.20000000 87.29857917 3.04838865 5103 1055030400 2003.06.08 00:00 85.00000000 83.50000000 83.50000000 85.85000000 86.93680972 2.76015994 3890 1055635200 2003.06.15 00:00 83.25000000 87.05000000 83.25000000 87.65000000 86.94758975 2.46315132 11609 1056240000 2003.06.22 00:00 86.95000000 86.35000000 85.20000000 88.20000000 86.89067644 2.38626069 9455 1056844800 2003.06.29 00:00 85.70000000 81.25000000 80.75000000 86.00000000 86.35346916 2.39220862 983 1057449600 2003.07.06 00:00 81.25000000 80.65000000 80.00000000 84.50000000 85.81028162 2.47968762 762 1058054400 2003.07.13 00:00 82.00000000 82.15000000 80.80000000 82.75000000 85.46168337 2.43161355 3239 1058659200 2003.07.20 00:00 82.25000000 80.15000000 79.15000000 82.85000000 84.95580876 2.49518453 5432 1059264000 2003.07.27 00:00 79.60000000 79.00000000 78.55000000 80.60000000 84.38858888 2.74940752 4296 1059868800 2003.08.03 00:00 79.35000000 79.10000000 78.10000000 79.40000000 83.88491375 2.92165946 4671 1060473600 2003.08.10 00:00 79.15000000 77.40000000 77.20000000 79.85000000 83.26730292 3.23129448 35501 1061078400 2003.08.17 00:00 77.75000000 79.45000000 77.40000000 80.20000000 82.90375026 3.30800376 1447 1061683200 2003.08.24 00:00 79.55000000 79.20000000 77.10000000 79.65000000 82.55101214 3.20585323 8776 1062288000 2003.08.31 00:00 79.35000000 80.65000000 78.65000000 82.10000000 82.36996336 3.02996387 666 1062892800 2003.09.07 00:00 81.05000000 78.55000000 78.00000000 82.00000000 82.00615733 3.13611715 3863 1063497600 2003.09.14 00:00 77.50000000 73.90000000 73.75000000 78.00000000 81.23414234 3.61021613 8007 1064102400 2003.09.21 00:00 74.35000000 74.10000000 73.50000000 75.50000000 80.55470022 4.01892819 3411 1064707200 2003.09.28 00:00 73.80000000 76.05000000 73.80000000 77.35000000 80.12568115 3.89580167 5147 1065312000 2003.10.05 00:00 75.10000000 70.45000000 68.50000000 76.50000000 79.20418771 4.17694177 11205 1065916800 2003.10.12 00:00 70.50000000 67.65000000 67.65000000 70.90000000 78.10378888 4.88556752 11478 1066521600 2003.10.19 00:00 69.00000000 70.10000000 68.00000000 70.60000000 77.34152327 5.07245217 8768 1067126400 2003.10.26 00:00 70.25000000 67.60000000 66.80000000 70.40000000 76.41375915 5.45960790 8516 1067731200 2003.11.02 00:00 67.20000000 71.70000000 66.80000000 71.75000000 75.96482971 5.07793758 1746 1068336000 2003.11.09 00:00 71.15000000 72.75000000 69.60000000 72.85000000 75.65865545 4.59146380 7426 1068940800 2003.11.16 00:00 73.80000000 70.50000000 70.30000000 74.00000000 75.16735493 4.58132008 6828 1069545600 2003.11.23 00:00 69.60000000 68.45000000 67.25000000 70.10000000 74.52760684 4.67615676 4167 1070150400 2003.11.30 00:00 68.40000000 70.00000000 67.60000000 71.30000000 74.09640619 4.47306885 7562 1070755200 2003.12.07 00:00 70.10000000 68.30000000 68.25000000 70.30000000 73.54436750 4.44665362 4854 1071360000 2003.12.14 00:00 68.00000000 66.25000000 65.00000000 68.70000000 72.84966584 4.56295378 9571 1071964800 2003.12.21 00:00 66.00000000 64.95000000 64.75000000 67.00000000 72.09731671 4.67727134 5091 1072569600 2003.12.28 00:00 63.60000000 64.10000000 60.75000000 64.20000000 71.33566750 4.86795557 5107 1073174400 2004.01.04 00:00 64.50000000 64.10000000 63.80000000 66.90000000 70.64655631 4.79479651 13145 1073779200 2004.01.11 00:00 64.00000000 66.40000000 63.60000000 66.55000000 70.24212237 4.48766733 10517 1074384000 2004.01.18 00:00 66.40000000 62.30000000 60.60000000 66.70000000 69.48572977 4.14609877 10609 1074988800 2004.01.25 00:00 62.10000000 61.60000000 60.60000000 62.50000000 68.73470789 3.92028370 5331 1075593600 2004.02.01 00:00 62.10000000 63.15000000 60.80000000 63.20000000 68.20283094 3.88870143 7336 1076198400 2004.02.08 00:00 63.50000000 61.10000000 59.50000000 64.35000000 67.52637085 3.90426538 11734 1076803200 2004.02.15 00:00 61.10000000 60.95000000 60.70000000 61.60000000 66.90004982 3.60971299 7161 1077408000 2004.02.22 00:00 60.10000000 58.80000000 58.70000000 60.65000000 66.12861650 3.86584673 20496 1078012800 2004.02.29 00:00 58.60000000 62.00000000 58.55000000 62.40000000 65.73541493 3.94234810 3053 1078617600 2004.03.07 00:00 61.70000000 62.20000000 59.10000000 62.80000000 65.39870875 3.88267284 894 1079222400 2004.03.14 00:00 61.85000000 60.70000000 60.35000000 62.80000000 64.95121268 3.97411548 4951 1079827200 2004.03.21 00:00 60.55000000 60.80000000 60.35000000 62.10000000 64.55585909 3.76214324 7083 1080432000 2004.03.28 00:00 61.10000000 59.20000000 58.65000000 61.10000000 64.04577727 3.42231181 6343 1081036800 2004.04.04 00:00 59.40000000 60.30000000 59.00000000 61.40000000 63.68903658 3.14858551 8450 1081641600 2004.04.11 00:00 60.30000000 60.50000000 59.10000000 61.05000000 63.38531881 2.98204526 10865 1082246400 2004.04.18 00:00 60.50000000 59.10000000 58.85000000 60.60000000 62.97719321 2.63370750 11403 1082851200 2004.04.25 00:00 59.00000000 58.10000000 55.80000000 59.00000000 62.51269862 2.42057378 16847 1083456000 2004.05.02 00:00 58.30000000 56.10000000 56.05000000 58.35000000 61.90196542 2.47712513 1706 1084060800 2004.05.09 00:00 56.05000000 56.10000000 55.55000000 58.20000000 61.34939728 2.55552026 5514 1084665600 2004.05.16 00:00 55.90000000 54.85000000 54.20000000 56.80000000 60.73040706 2.73751339 7863 1085270400 2004.05.23 00:00 55.10000000 56.10000000 54.60000000 56.65000000 60.28941591 2.75027399 6800 1085875200 2004.05.30 00:00 56.40000000 56.80000000 54.50000000 57.00000000 59.95709059 2.43239080 8615 1086480000 2004.06.06 00:00 56.95000000 55.60000000 54.65000000 57.00000000 59.54212958 2.47734071 3867 1087084800 2004.06.13 00:00 55.10000000 57.50000000 54.65000000 58.20000000 59.34764105 2.44130447 14164 1087689600 2004.06.20 00:00 57.60000000 61.20000000 57.50000000 61.40000000 59.52405619 2.36594508 18565 1088294400 2004.06.27 00:00 60.80000000 65.30000000 59.70000000 66.40000000 60.07414607 2.81064542 17221 1088899200 2004.07.04 00:00 64.00000000 66.75000000 64.00000000 67.50000000 60.70994169 3.36915378 787 1089504000 2004.07.11 00:00 65.60000000 69.40000000 65.00000000 70.60000000 61.53756629 4.11346805 14192 1090108800 2004.07.18 00:00 69.30000000 71.15000000 68.50000000 71.50000000 62.45303616 4.94708585 9698 1090713600 2004.07.25 00:00 72.30000000 61.50000000 59.90000000 72.80000000 62.36227082 4.91353208 19711 1091318400 2004.08.01 00:00 60.50000000 60.05000000 57.85000000 61.30000000 62.14205455 4.83952299 7687 1091923200 2004.08.08 00:00 59.75000000 62.25000000 58.75000000 63.60000000 62.15233507 4.83400333 8532 1092528000 2004.08.15 00:00 72.25000000 73.85000000 67.00000000 73.90000000 63.26639839 5.77093685 22216 1093132800 2004.08.22 00:00 74.50000000 74.05000000 72.90000000 75.90000000 64.29340807 6.53598681 8460 1093737600 2004.08.29 00:00 73.90000000 74.35000000 72.50000000 85.00000000 65.25117873 7.16934255 8194 1094342400 2004.09.05 00:00 78.50000000 81.40000000 77.25000000 83.00000000 66.78916171 8.36239714 3712 1094947200 2004.09.12 00:00 76.00000000 78.35000000 75.80000000 78.80000000 67.89019393 8.87685972 6520 1095552000 2004.09.19 00:00 78.00000000 78.75000000 76.90000000 80.30000000 68.92446117 9.12199101 4767 1096156800 2004.09.26 00:00 82.50000000 89.20000000 82.50000000 89.40000000 70.85546487 10.25091551 12377 1096761600 2004.10.03 00:00 88.25000000 83.45000000 82.60000000 88.50000000 72.05494441 10.31762660 7060 1097366400 2004.10.10 00:00 84.00000000 85.00000000 83.40000000 86.30000000 73.28780684 10.39055426 10718 1097971200 2004.10.17 00:00 84.30000000 77.45000000 77.00000000 85.10000000 73.68420619 9.84625222 11043 1098576000 2004.10.24 00:00 77.20000000 77.25000000 76.30000000 78.90000000 74.02380560 9.06715328 11458 1099180800 2004.10.31 00:00 78.50000000 74.40000000 74.00000000 79.00000000 74.05963364 8.28401535 3340 1099785600 2004.11.07 00:00 73.80000000 69.30000000 69.20000000 75.75000000 73.60633520 7.83149283 14424 1100390400 2004.11.14 00:00 69.30000000 75.60000000 69.30000000 76.00000000 73.79620804 7.60929421 9165 1100995200 2004.11.21 00:00 75.60000000 77.00000000 75.60000000 77.70000000 74.10133108 7.44857790 4791 1101600000 2004.11.28 00:00 77.50000000 78.40000000 74.60000000 78.65000000 74.51072812 7.39048792 7299 1102204800 2004.12.05 00:00 77.50000000 82.85000000 77.50000000 85.40000000 75.30494449 7.49918138 12556 1102809600 2004.12.12 00:00 83.50000000 85.75000000 81.60000000 86.60000000 76.29971168 7.06472691 11079 1103414400 2004.12.19 00:00 85.90000000 88.05000000 84.80000000 88.25000000 77.41878676 6.34887563 9717 1104019200 2004.12.26 00:00 88.00000000 86.10000000 84.50000000 88.00000000 78.24556897 5.45604856 5790 1104624000 2005.01.02 00:00 85.00000000 77.20000000 77.00000000 86.50000000 78.14599098 5.39959757 326 1105228800 2005.01.09 00:00 79.50000000 81.80000000 77.00000000 83.50000000 78.49399183 5.26855549 6483 1105833600 2005.01.16 00:00 81.55000000 79.85000000 78.65000000 84.15000000 78.62313547 5.15037271 5119 1106438400 2005.01.23 00:00 79.80000000 83.50000000 79.80000000 83.60000000 79.08759876 5.08301802 5291 1107043200 2005.01.30 00:00 83.25000000 84.60000000 79.85000000 86.40000000 79.61258935 5.08262467 11350 1107648000 2005.02.06 00:00 84.90000000 85.75000000 83.50000000 86.75000000 80.19710465 5.12375495 13560 1108252800 2005.02.13 00:00 86.00000000 83.30000000 82.70000000 86.20000000 80.49261850 4.73232779 11469 1108857600 2005.02.20 00:00 83.60000000 84.30000000 83.10000000 87.65000000 80.85522626 4.74746428 10067 1109462400 2005.02.27 00:00 85.15000000 90.00000000 82.40000000 90.00000000 81.72615709 5.11407574 4317 1110067200 2005.03.06 00:00 86.50000000 100.30000000 86.50000000 101.50000000 83.49509451 6.61147922 7114 1110672000 2005.03.13 00:00 99.35000000 101.35000000 98.80000000 101.70000000 85.19556170 7.78963498 6212 1111276800 2005.03.20 00:00 100.55000000 95.80000000 95.00000000 101.60000000 86.20550820 7.92578498 8476 1111881600 2005.03.27 00:00 95.50000000 99.95000000 95.30000000 100.90000000 87.51450742 7.74825814 8180 1112486400 2005.04.03 00:00 100.00000000 95.75000000 94.30000000 101.45000000 88.29884005 7.59115743 11709 1113091200 2005.04.10 00:00 94.90000000 94.90000000 91.40000000 96.30000000 88.92752195 7.36367253 11096 1113696000 2005.04.17 00:00 93.80000000 93.50000000 89.85000000 94.90000000 89.36299605 7.07737833 12752 1114300800 2005.04.24 00:00 93.90000000 94.50000000 93.60000000 96.20000000 89.85223452 7.04106044 10620 1114905600 2005.05.01 00:00 93.00000000 93.50000000 91.60000000 95.70000000 90.19964076 7.04463561 1695 1115510400 2005.05.08 00:00 94.00000000 91.40000000 90.50000000 94.50000000 90.31396068 7.03966589 4912 1116115200 2005.05.15 00:00 91.50000000 95.25000000 91.50000000 95.60000000 90.78405967 7.07798423 5970 1116720000 2005.05.22 00:00 95.25000000 95.75000000 94.05000000 96.00000000 91.25700637 6.47187292 4608 1117324800 2005.05.29 00:00 95.90000000 94.65000000 93.60000000 95.90000000 91.58014862 6.13849382 6988 1117929600 2005.06.05 00:00 94.70000000 94.60000000 92.05000000 97.25000000 91.86775351 5.54388455 14524 1118534400 2005.06.12 00:00 93.50000000 95.80000000 93.10000000 96.10000000 92.24225318 5.20707595 12015 1119139200 2005.06.19 00:00 96.35000000 99.85000000 96.00000000 100.00000000 92.96680049 5.00506396 9700 1119744000 2005.06.26 00:00 99.40000000 97.75000000 96.35000000 101.70000000 93.42234330 4.72238588 6180 1120953600 2005.07.10 00:00 102.60000000 100.00000000 97.05000000 106.50000000 94.04878680 4.14721428 15465 1121558400 2005.07.17 00:00 99.30000000 98.20000000 96.15000000 100.50000000 94.44414044 3.43683570 7639 1122163200 2005.07.24 00:00 98.50000000 97.90000000 96.20000000 99.30000000 94.77326992 3.18645067 6419 1122768000 2005.07.31 00:00 96.90000000 97.95000000 95.00000000 98.90000000 95.07581564 2.86835069 8362 1123372800 2005.08.07 00:00 97.10000000 91.15000000 90.10000000 98.35000000 94.70192844 2.79132075 13563 1123977600 2005.08.14 00:00 90.55000000 90.00000000 88.00000000 93.80000000 94.25412573 3.13960318 10831 1124582400 2005.08.21 00:00 89.00000000 87.70000000 85.10000000 89.85000000 93.62992328 3.42196011 11997 1125187200 2005.08.28 00:00 88.45000000 91.90000000 87.50000000 92.50000000 93.46516868 3.47152998 6249 1125792000 2005.09.04 00:00 90.00000000 91.00000000 89.00000000 92.50000000 93.23039071 3.58450009 64 1127001600 2005.09.18 00:00 94.80000000 99.30000000 94.80000000 99.40000000 93.80844874 3.61693688 8977 1127606400 2005.09.25 00:00 99.90000000 102.30000000 99.30000000 102.40000000 94.61716791 3.86124598 12190 1128211200 2005.10.02 00:00 102.50000000 103.85000000 100.20000000 104.95000000 95.49648525 4.21612697 11511 1128816000 2005.10.09 00:00 104.25000000 103.50000000 100.60000000 104.65000000 96.25872475 4.39461144 9945 1129420800 2005.10.16 00:00 105.30000000 108.10000000 104.50000000 114.50000000 97.38646525 5.07261493 20629 1130025600 2005.10.23 00:00 110.00000000 116.40000000 109.25000000 116.90000000 99.19727808 6.66230005 14233 1131235200 2005.11.06 00:00 122.90000000 122.45000000 120.40000000 124.55000000 101.41182303 8.60329425 6145 1131840000 2005.11.13 00:00 121.60000000 118.05000000 117.50000000 123.25000000 102.99641131 9.50997239 9282 1132444800 2005.11.20 00:00 119.40000000 116.50000000 116.00000000 119.80000000 104.28246738 10.09827954 6785 1133049600 2005.11.27 00:00 115.90000000 126.50000000 115.40000000 127.90000000 106.39842286 11.63927003 13134 1133654400 2005.12.04 00:00 124.70000000 126.60000000 120.30000000 130.75000000 108.32238259 12.77770279 11648 1134259200 2005.12.11 00:00 125.75000000 127.55000000 124.70000000 130.80000000 110.15358425 13.81007325 15356 1134864000 2005.12.18 00:00 127.10000000 124.15000000 123.60000000 127.50000000 111.48657623 14.25387902 14235 1135468800 2005.12.25 00:00 123.10000000 128.45000000 118.60000000 129.00000000 113.10214039 14.83381166 12725 1136678400 2006.01.08 00:00 128.95000000 124.25000000 123.40000000 132.50000000 114.16384131 14.91718773 8440 1137283200 2006.01.15 00:00 123.60000000 116.55000000 114.50000000 123.75000000 114.39109452 14.06054991 17192 1137888000 2006.01.22 00:00 116.30000000 121.95000000 115.95000000 122.00000000 115.11099028 13.17357761 9534 1138492800 2006.01.29 00:00 121.90000000 126.30000000 121.00000000 126.75000000 116.17661025 12.00293140 11327 1139097600 2006.02.05 00:00 127.10000000 133.45000000 127.10000000 136.00000000 117.82169499 11.40083362 15221 1139702400 2006.02.12 00:00 134.00000000 129.90000000 126.90000000 134.20000000 118.97200975 10.01818932 14765 1140307200 2006.02.19 00:00 129.90000000 132.75000000 128.70000000 132.90000000 120.28419930 9.39559652 7152 1140912000 2006.02.26 00:00 133.25000000 132.90000000 130.00000000 134.90000000 121.48570413 8.79579955 7353 1141516800 2006.03.05 00:00 133.90000000 138.70000000 131.50000000 141.00000000 123.12516088 8.47910219 874 1142121600 2006.03.12 00:00 136.75000000 140.15000000 132.00000000 140.50000000 124.74657413 7.86068323 9205 1142726400 2006.03.19 00:00 139.05000000 146.65000000 136.80000000 149.90000000 126.83261469 8.04644337 16225 1143331200 2006.03.26 00:00 146.40000000 148.15000000 143.70000000 151.50000000 128.86284186 8.77212535 14086 1143936000 2006.04.02 00:00 146.00000000 149.90000000 146.00000000 152.50000000 130.86638073 9.72605869 8863 1144540800 2006.04.09 00:00 149.30000000 142.75000000 140.30000000 149.40000000 131.99815399 9.63467250 12058 1145145600 2006.04.16 00:00 143.50000000 145.10000000 139.70000000 146.40000000 133.24594885 9.38722987 18225 1145750400 2006.04.23 00:00 144.25000000 144.40000000 141.50000000 145.30000000 134.30823944 9.56702760 9773 1146355200 2006.04.30 00:00 144.75000000 153.85000000 143.70000000 155.00000000 136.16935949 10.34790217 859 1146960000 2006.05.07 00:00 155.85000000 157.55000000 155.45000000 165.00000000 138.20561097 11.28814994 8815 1147564800 2006.05.14 00:00 158.10000000 149.25000000 148.60000000 162.00000000 139.25745754 11.17460847 12265 1148169600 2006.05.21 00:00 147.60000000 157.20000000 147.60000000 160.80000000 140.96627111 11.70167445 8519 1148774400 2006.05.28 00:00 158.50000000 152.30000000 149.00000000 158.50000000 142.04567386 11.42363562 14142 1149379200 2006.06.04 00:00 152.50000000 156.25000000 149.90000000 157.95000000 143.39846683 10.36381042 11175 1149984000 2006.06.11 00:00 156.25000000 156.40000000 151.25000000 160.50000000 144.63670808 9.54888072 11033 1150588800 2006.06.18 00:00 155.50000000 170.00000000 154.60000000 170.00000000 147.05225969 10.07628520 10789 1151193600 2006.06.25 00:00 168.00000000 165.05000000 163.00000000 168.00000000 148.76633020 10.32417010 5090 1151798400 2006.07.02 00:00 165.30000000 166.95000000 163.50000000 173.50000000 150.49810827 10.14729861 708 1152403200 2006.07.09 00:00 169.00000000 158.65000000 155.05000000 169.00000000 151.27447892 9.45625305 8932 1153008000 2006.07.16 00:00 157.40000000 156.90000000 153.25000000 158.85000000 151.81024283 8.53031890 7428 1153612800 2006.07.23 00:00 156.25000000 169.35000000 156.25000000 170.50000000 153.48069589 8.59612142 11651 1154217600 2006.07.30 00:00 169.60000000 170.05000000 167.75000000 176.00000000 155.05872485 8.59039453 12314 1154822400 2006.08.06 00:00 169.10000000 173.35000000 167.50000000 174.40000000 156.80075106 9.09213643 5891 1155427200 2006.08.13 00:00 171.90000000 180.95000000 169.10000000 187.60000000 159.10067953 10.20450364 9569 1156032000 2006.08.20 00:00 180.75000000 183.25000000 178.50000000 185.85000000 161.40061481 11.31438287 12011 1156636800 2006.08.27 00:00 185.00000000 178.50000000 177.50000000 185.70000000 163.02912769 11.18387974 6949 1157241600 2006.09.03 00:00 178.00000000 184.80000000 178.00000000 185.00000000 165.10254410 11.48657179 922 1157846400 2006.09.10 00:00 184.80000000 173.35000000 173.05000000 184.80000000 165.88801609 10.65809153 6466 1158451200 2006.09.17 00:00 173.05000000 167.85000000 167.50000000 173.75000000 166.07487170 10.31436900 9056 1159056000 2006.09.24 00:00 167.05000000 170.30000000 167.05000000 171.20000000 166.47726487 10.15058341 9254 1159660800 2006.10.01 00:00 171.70000000 162.90000000 162.00000000 173.40000000 166.13657298 9.47609619 9515 1160265600 2006.10.08 00:00 161.60000000 191.85000000 160.35000000 193.70000000 168.58547079 10.42261535 17176 1160870400 2006.10.15 00:00 192.50000000 192.30000000 190.50000000 198.45000000 170.84399738 10.75410336 8247 1161475200 2006.10.22 00:00 193.00000000 197.15000000 191.20000000 197.75000000 173.34933096 11.51499867 4283 1162080000 2006.10.29 00:00 197.25000000 196.80000000 196.00000000 200.75000000 175.58272802 11.87612572 5006 1162684800 2006.11.05 00:00 197.00000000 194.65000000 193.15000000 197.00000000 177.39865868 12.51916037 6622 1163289600 2006.11.12 00:00 194.05000000 199.55000000 193.65000000 205.35000000 179.50831023 13.17417062 9869 1163894400 2006.11.19 00:00 198.00000000 196.05000000 195.85000000 199.95000000 181.08370926 13.43561270 3728 1164499200 2006.11.26 00:00 195.50000000 203.50000000 195.20000000 204.00000000 183.21859409 13.43116337 9775 1165104000 2006.12.03 00:00 203.90000000 208.15000000 202.50000000 209.40000000 185.59301370 13.23971497 9164 1165708800 2006.12.10 00:00 201.50000000 203.35000000 197.70000000 205.20000000 187.28415525 13.33733052 13989 1166313600 2006.12.17 00:00 202.65000000 198.00000000 196.00000000 204.00000000 188.30471190 12.98855078 8901 1166918400 2006.12.24 00:00 197.50000000 201.25000000 196.25000000 201.50000000 189.53759648 12.85107356 5479 1167523200 2006.12.31 00:00 204.70000000 201.95000000 199.50000000 204.70000000 190.71973015 12.99308123 1143 1168128000 2007.01.07 00:00 201.95000000 200.95000000 196.00000000 204.95000000 191.69404156 13.09024829 6190 1168732800 2007.01.14 00:00 200.95000000 207.20000000 199.60000000 208.80000000 193.17079951 13.19818245 10226 1169337600 2007.01.21 00:00 207.00000000 202.00000000 200.05000000 207.00000000 194.01167575 13.22177609 7182 1169942400 2007.01.28 00:00 203.00000000 189.80000000 184.20000000 203.80000000 193.61056377 12.43909855 23502 1170547200 2007.02.04 00:00 187.80000000 188.90000000 187.10000000 192.50000000 193.16193865 11.15366935 8106 1171152000 2007.02.11 00:00 189.90000000 194.95000000 189.90000000 198.50000000 193.33223021 9.86415793 13281 1171756800 2007.02.18 00:00 195.50000000 204.85000000 192.75000000 207.40000000 194.42916066 6.86610526 11126 1172361600 2007.02.25 00:00 202.25000000 208.50000000 202.25000000 209.50000000 195.76924060 6.70339312 4041 1172966400 2007.03.04 00:00 206.00000000 204.50000000 203.90000000 208.80000000 196.60074149 6.45214549 445 1173571200 2007.03.11 00:00 203.00000000 199.95000000 196.10000000 203.50000000 196.91971850 6.32095291 4844 1174176000 2007.03.18 00:00 199.85000000 194.95000000 193.90000000 203.00000000 196.73212626 6.43388381 8210 1174780800 2007.03.25 00:00 194.50000000 189.25000000 185.00000000 196.40000000 196.01954280 6.99794468 14797 1175385600 2007.04.01 00:00 189.70000000 188.75000000 188.20000000 193.60000000 195.32720539 7.48781814 7403 1175990400 2007.04.08 00:00 188.90000000 166.55000000 165.30000000 188.90000000 192.58651917 10.90273520 16726 1176595200 2007.04.15 00:00 168.00000000 161.00000000 153.00000000 171.00000000 189.57827925 13.81384098 12708 1177200000 2007.04.22 00:00 162.00000000 159.45000000 157.00000000 166.20000000 186.70891932 15.76649154 6982 1177804800 2007.04.29 00:00 162.50000000 169.20000000 161.50000000 174.00000000 185.04140319 16.40573906 1926 1178409600 2007.05.06 00:00 169.75000000 167.60000000 164.30000000 178.50000000 183.38031717 17.18872091 1411 1179014400 2007.05.13 00:00 168.75000000 166.10000000 164.75000000 170.60000000 181.73457268 17.70264678 6686 1179619200 2007.05.20 00:00 168.00000000 156.80000000 154.80000000 168.00000000 179.35985147 18.71447878 7229 1180224000 2007.05.27 00:00 156.40000000 154.65000000 150.55000000 160.00000000 177.00653229 19.58680715 9192 1180828800 2007.06.03 00:00 152.00000000 148.35000000 147.50000000 157.00000000 174.27733873 20.18173894 7304 1181433600 2007.06.10 00:00 147.30000000 139.90000000 135.05000000 148.50000000 171.00330647 21.47315660 11923 1182038400 2007.06.17 00:00 140.00000000 126.75000000 124.00000000 143.00000000 166.78870586 24.26903388 11504 1182643200 2007.06.24 00:00 126.80000000 133.00000000 118.85000000 133.20000000 163.57073387 25.76676960 5035 1183248000 2007.07.01 00:00 133.80000000 131.40000000 125.00000000 134.00000000 160.50685445 26.57994728 2802 1183852800 2007.07.08 00:00 132.00000000 126.95000000 126.75000000 132.25000000 157.31096355 26.48336361 2713 1184457600 2007.07.15 00:00 128.20000000 136.45000000 126.25000000 137.00000000 155.32420512 24.71892536 8361 1185062400 2007.07.22 00:00 133.25000000 142.00000000 132.80000000 142.80000000 154.05523320 22.52265098 8636 1185667200 2007.07.29 00:00 139.75000000 142.45000000 136.05000000 142.50000000 152.94997290 20.30193932 10501 1186272000 2007.08.05 00:00 141.00000000 131.00000000 129.30000000 141.00000000 150.85949929 18.65355922 7690 1186876800 2007.08.12 00:00 132.25000000 123.05000000 118.50000000 133.50000000 148.21097555 17.54477838 13236 1187481600 2007.08.19 00:00 123.05000000 126.00000000 123.05000000 128.00000000 146.09564454 15.58957438 6072 1188086400 2007.08.26 00:00 125.50000000 125.00000000 124.50000000 128.95000000 144.08653554 15.40750204 3224 1188691200 2007.09.02 00:00 123.00000000 122.00000000 120.00000000 123.50000000 141.98305596 15.51199935 318 1189296000 2007.09.09 00:00 123.50000000 123.45000000 118.20000000 130.00000000 140.21800302 15.40330314 6294 1189900800 2007.09.16 00:00 123.80000000 128.05000000 121.15000000 129.50000000 139.05914559 14.06486549 9369 1190505600 2007.09.23 00:00 128.05000000 129.10000000 125.10000000 132.50000000 138.11065553 12.50723937 8505 1191110400 2007.09.30 00:00 128.00000000 137.15000000 127.40000000 139.90000000 138.01916453 10.79792693 15007 1191715200 2007.10.07 00:00 137.00000000 143.35000000 134.25000000 149.50000000 138.52686314 10.25787959 12941 1192320000 2007.10.14 00:00 143.20000000 149.25000000 142.50000000 160.80000000 139.54811427 10.48009076 7916 1192924800 2007.10.21 00:00 149.00000000 140.95000000 140.60000000 153.50000000 139.68162720 10.38556520 3588 1193529600 2007.10.28 00:00 141.20000000 142.70000000 136.85000000 144.00000000 139.96909128 10.59413813 1312 1194134400 2007.11.04 00:00 140.00000000 133.15000000 132.50000000 148.00000000 139.31965401 9.87988993 1018 1194739200 2007.11.11 00:00 133.60000000 130.75000000 130.50000000 138.05000000 138.50349649 9.48580545 5611 1195344000 2007.11.18 00:00 131.30000000 134.35000000 131.10000000 141.95000000 138.10792539 9.18723898 3281 1195948800 2007.11.25 00:00 135.00000000 137.35000000 133.75000000 139.50000000 138.03574202 8.80929029 5305 1196553600 2007.12.02 00:00 138.30000000 143.70000000 136.25000000 144.00000000 138.57519516 9.13609967 8124 1197158400 2007.12.09 00:00 143.80000000 144.65000000 140.65000000 149.30000000 139.15374800 9.48286356 7649 1197763200 2007.12.16 00:00 145.75000000 147.75000000 143.80000000 151.60000000 139.97243867 10.05690257 4161 1198368000 2007.12.23 00:00 147.75000000 143.00000000 139.85000000 148.00000000 140.26077784 10.01938317 3362 1198972800 2007.12.30 00:00 142.80000000 138.55000000 137.75000000 150.25000000 140.09784662 9.18509803 1381 1199577600 2008.01.06 00:00 136.65000000 134.00000000 131.00000000 137.00000000 139.51709932 8.50555734 994 1200182400 2008.01.13 00:00 134.50000000 136.05000000 133.50000000 140.85000000 139.18689939 7.79947831 5262 1200787200 2008.01.20 00:00 134.30000000 136.80000000 131.25000000 138.00000000 138.95957564 6.76204000 3767 1201392000 2008.01.27 00:00 137.80000000 136.80000000 133.00000000 142.90000000 138.75390177 5.80791151 13623 1201996800 2008.02.03 00:00 136.80000000 128.70000000 127.45000000 137.50000000 137.79638731 5.77112506 8917 1202601600 2008.02.10 00:00 127.90000000 122.00000000 121.40000000 129.00000000 136.29196947 6.71022886 7172 1203206400 2008.02.17 00:00 123.55000000 124.55000000 119.00000000 130.25000000 135.17368667 7.46039701 3425 1203811200 2008.02.24 00:00 125.90000000 126.85000000 123.00000000 131.45000000 134.38095460 7.65904511 3486 1204416000 2008.03.02 00:00 128.95000000 124.35000000 122.85000000 133.00000000 133.42562559 7.44323296 169 1205020800 2008.03.09 00:00 124.50000000 117.55000000 116.50000000 127.40000000 131.91366125 8.35104133 6577 1205625600 2008.03.16 00:00 117.00000000 113.05000000 111.50000000 119.40000000 130.11712208 9.36794903 6004 1206230400 2008.03.23 00:00 112.40000000 110.50000000 105.25000000 116.90000000 128.24882474 10.74433773 9088 1206835200 2008.03.30 00:00 109.90000000 112.25000000 107.55000000 115.70000000 126.72512715 11.72751591 10077 1207440000 2008.04.06 00:00 112.50000000 110.60000000 109.10000000 120.40000000 125.18940075 12.58428122 12496 1208044800 2008.04.13 00:00 111.00000000 119.80000000 108.70000000 120.00000000 124.67612449 12.49645371 8519 1208649600 2008.04.20 00:00 119.80000000 122.50000000 112.25000000 125.10000000 124.46887454 11.81196027 5584 1209254400 2008.04.27 00:00 120.00000000 117.80000000 114.75000000 123.50000000 123.83374363 11.13326772 1760 1209859200 2008.05.04 00:00 119.80000000 121.95000000 119.00000000 121.95000000 123.65433948 9.79470250 16 1210464000 2008.05.11 00:00 121.55000000 108.50000000 107.20000000 123.80000000 122.21106905 9.45278003 7926 1211068800 2008.05.18 00:00 108.10000000 107.20000000 105.30000000 111.00000000 120.78144343 9.35637022 4542 1211673600 2008.05.25 00:00 107.55000000 107.95000000 103.75000000 109.50000000 119.55940119 9.34470955 9816 1212278400 2008.06.01 00:00 108.00000000 115.60000000 107.00000000 117.00000000 119.18231537 8.62731776 10034 1212883200 2008.06.08 00:00 115.20000000 112.90000000 111.70000000 117.00000000 118.58399962 7.74027103 6760 1213488000 2008.06.15 00:00 113.30000000 109.95000000 107.20000000 116.20000000 117.76171394 6.68363428 8878 1214092800 2008.06.22 00:00 110.25000000 109.45000000 108.30000000 110.90000000 116.97012214 6.29351606 5279 1214697600 2008.06.29 00:00 109.75000000 128.35000000 109.55000000 128.35000000 118.05392003 6.92221537 1678 1215302400 2008.07.06 00:00 128.00000000 121.70000000 121.70000000 129.30000000 118.40116574 6.93256711 7 1215907200 2008.07.13 00:00 123.25000000 126.10000000 122.55000000 127.90000000 119.13438805 7.18726089 3465 1216512000 2008.07.20 00:00 126.45000000 112.50000000 112.40000000 128.00000000 118.50254157 6.93280042 7071 1217116800 2008.07.27 00:00 112.30000000 103.65000000 101.75000000 113.30000000 117.08801380 7.07467824 13337 1217721600 2008.08.03 00:00 102.90000000 98.75000000 96.10000000 104.80000000 115.34153630 7.61344383 8948 1218326400 2008.08.10 00:00 98.10000000 102.90000000 97.75000000 106.10000000 114.15662808 7.84980225 7653 1218931200 2008.08.17 00:00 102.40000000 105.80000000 100.00000000 107.65000000 113.36075874 8.00225107 6521 1219536000 2008.08.24 00:00 105.35000000 108.55000000 105.10000000 117.60000000 112.90259124 8.04850894 5249 1220140800 2008.08.31 00:00 104.55000000 108.50000000 101.65000000 112.00000000 112.48329683 7.95187281 724 1220745600 2008.09.07 00:00 98.50000000 95.60000000 90.00000000 98.50000000 110.87536380 8.41891618 1622 1221350400 2008.09.14 00:00 96.25000000 89.90000000 87.50000000 97.00000000 108.87771011 9.49384921 5490 1221955200 2008.09.21 00:00 90.35000000 90.50000000 89.45000000 93.75000000 107.12745200 9.96133894 3305 1222560000 2008.09.28 00:00 90.50000000 82.10000000 78.30000000 90.50000000 104.74388514 11.62058199 11014 1223164800 2008.10.05 00:00 82.20000000 76.05000000 72.10000000 85.85000000 102.01113418 13.66123156 7640 1223769600 2008.10.12 00:00 76.95000000 83.55000000 76.50000000 85.40000000 100.25293092 14.57440645 10829 1224374400 2008.10.19 00:00 84.55000000 80.65000000 78.80000000 86.80000000 98.38598512 15.20691190 4884 1224979200 2008.10.26 00:00 80.20000000 76.20000000 76.00000000 86.55000000 96.27303416 16.08990018 5669 1225584000 2008.11.02 00:00 78.25000000 83.65000000 78.00000000 85.60000000 95.07084043 16.31060685 661 1226188800 2008.11.09 00:00 86.55000000 82.95000000 82.10000000 86.95000000 93.91647467 16.45910634 3243 1226793600 2008.11.16 00:00 83.60000000 76.80000000 75.50000000 83.60000000 92.28633423 15.28073061 4963 1227398400 2008.11.23 00:00 77.45000000 74.35000000 74.25000000 79.90000000 90.57811192 14.54379894 5138 1228003200 2008.11.30 00:00 74.00000000 73.10000000 71.15000000 78.40000000 88.91352983 12.86698709 12410 1228608000 2008.12.07 00:00 73.40000000 77.45000000 71.25000000 78.50000000 87.82176509 12.02963325 5268 1229212800 2008.12.14 00:00 77.00000000 77.40000000 72.75000000 80.00000000 86.82921603 11.72354104 4319 1229817600 2008.12.21 00:00 78.50000000 71.15000000 70.55000000 78.50000000 85.33595736 11.91452162 1441 1230422400 2008.12.28 00:00 72.05000000 72.60000000 67.10000000 73.00000000 84.12300904 11.56297950 1353 1231027200 2009.01.04 00:00 73.90000000 77.40000000 73.90000000 78.50000000 83.48272247 10.55179928 112 1231632000 2009.01.11 00:00 77.45000000 72.10000000 70.10000000 78.75000000 82.39865366 9.07796791 3743 1232236800 2009.01.18 00:00 72.80000000 74.90000000 71.10000000 78.90000000 81.68449617 6.88567665 3737 1232841600 2009.01.25 00:00 75.50000000 72.50000000 70.60000000 76.25000000 80.80978225 6.06062634 5043 1233446400 2009.02.01 00:00 72.50000000 68.95000000 68.40000000 76.20000000 79.68027918 5.72652600 9626 1234051200 2009.02.08 00:00 69.00000000 68.00000000 67.55000000 72.25000000 78.56787164 5.19774311 6805 1234656000 2009.02.15 00:00 68.00000000 66.70000000 64.60000000 68.20000000 77.43759815 5.23223269 10073 1235260800 2009.02.22 00:00 66.70000000 69.55000000 65.25000000 70.70000000 76.68639832 5.22388709 6030 1236470400 2009.03.08 00:00 74.25000000 74.55000000 71.35000000 75.90000000 76.48293182 4.93282526 1536 1237075200 2009.03.15 00:00 74.35000000 72.75000000 69.30000000 74.95000000 76.12741450 4.75716891 3322 1237680000 2009.03.22 00:00 72.85000000 77.10000000 71.30000000 77.95000000 76.22004169 4.80039515 5946 1238284800 2009.03.29 00:00 77.05000000 75.90000000 73.35000000 77.35000000 76.18956153 4.48806340 6719 1238889600 2009.04.05 00:00 76.25000000 83.20000000 75.00000000 83.50000000 76.85722234 4.89095169 9001 1239494400 2009.04.12 00:00 83.10000000 84.95000000 81.60000000 87.60000000 77.62796307 5.64267251 8666 1240099200 2009.04.19 00:00 84.10000000 81.45000000 78.60000000 84.85000000 77.99196658 5.86350546 5273 1240704000 2009.04.26 00:00 81.35000000 81.10000000 75.85000000 82.60000000 78.28796977 5.96111435 6182 1241308800 2009.05.03 00:00 82.90000000 89.20000000 82.90000000 89.20000000 79.32721074 6.94099932 433 1241913600 2009.05.10 00:00 91.00000000 93.50000000 89.50000000 95.50000000 80.67700019 8.23529421 4889 1242518400 2009.05.17 00:00 92.70000000 91.70000000 87.20000000 92.85000000 81.72680970 8.79370594 3414 1243123200 2009.05.24 00:00 91.30000000 94.15000000 90.50000000 97.55000000 82.90997068 9.48462257 5106 1243728000 2009.05.31 00:00 94.60000000 90.40000000 89.55000000 95.75000000 83.62330681 9.85612320 8740 1244332800 2009.06.07 00:00 89.70000000 82.50000000 81.00000000 90.00000000 83.51632521 9.47252680 13276 1244937600 2009.06.14 00:00 82.15000000 77.30000000 76.30000000 82.15000000 82.92429423 9.15786141 9029 1245542400 2009.06.21 00:00 77.30000000 74.25000000 73.60000000 78.00000000 82.09817097 8.82127028 4348 1246147200 2009.06.28 00:00 74.90000000 76.90000000 73.10000000 78.25000000 81.60310707 8.30329616 2966 1246752000 2009.07.05 00:00 74.05000000 94.60000000 74.05000000 94.60000000 82.84090640 8.34920633 42 1247356800 2009.07.12 00:00 94.65000000 103.65000000 93.50000000 104.85000000 84.82272484 8.93904666 11629 1247961600 2009.07.19 00:00 103.85000000 96.30000000 93.95000000 104.45000000 85.91579866 8.72552294 6268 1248566400 2009.07.26 00:00 96.25000000 91.30000000 91.20000000 96.40000000 86.42857974 8.46768698 7438 1249171200 2009.08.02 00:00 91.30000000 101.95000000 89.30000000 102.60000000 87.90681024 8.64182280 9629 1249776000 2009.08.09 00:00 101.20000000 100.50000000 99.80000000 112.15000000 89.10616165 8.79831723 10694 1250380800 2009.08.16 00:00 100.65000000 95.30000000 94.20000000 103.00000000 89.69605101 8.41628752 7427 1250985600 2009.08.23 00:00 95.15000000 90.70000000 90.05000000 105.30000000 89.79166520 8.29486199 4746 1251590400 2009.08.30 00:00 90.65000000 90.85000000 89.50000000 93.20000000 89.89245899 8.22684661 543 1252195200 2009.09.06 00:00 91.80000000 89.60000000 86.10000000 91.80000000 89.86460576 8.00901419 1822 1252800000 2009.09.13 00:00 89.95000000 103.65000000 89.30000000 104.50000000 91.17750045 8.21327773 8151 1253404800 2009.09.20 00:00 101.90000000 90.90000000 90.40000000 101.90000000 91.15107183 8.20268254 6788 1254009600 2009.09.27 00:00 91.10000000 92.80000000 90.25000000 94.00000000 91.30811261 8.18963605 6764 1254614400 2009.10.04 00:00 93.45000000 108.65000000 92.00000000 108.65000000 92.95972093 9.02826748 11711 1255219200 2009.10.11 00:00 109.65000000 115.45000000 109.65000000 117.00000000 95.10165227 10.46554202 13957 1255824000 2009.10.18 00:00 114.80000000 110.60000000 110.00000000 118.20000000 96.57768539 11.16777197 9218 1256428800 2009.10.25 00:00 110.00000000 111.35000000 109.40000000 114.40000000 97.98457250 11.39316824 5586 1257033600 2009.11.01 00:00 111.00000000 111.60000000 106.90000000 112.15000000 99.28127988 10.97734680 469 1257638400 2009.11.08 00:00 113.00000000 116.25000000 112.75000000 118.80000000 100.89734846 10.24728509 3569 1258243200 2009.11.15 00:00 115.65000000 112.65000000 111.25000000 115.65000000 102.01664861 9.11999443 4254 1258848000 2009.11.22 00:00 113.45000000 117.90000000 110.85000000 121.00000000 103.52934874 9.67310502 4047 1259452800 2009.11.29 00:00 118.15000000 123.35000000 116.55000000 124.50000000 105.41702981 10.79693560 7842 1260057600 2009.12.06 00:00 122.50000000 126.85000000 121.35000000 128.05000000 107.45826507 11.86619142 7951 1260662400 2009.12.13 00:00 126.90000000 130.45000000 126.70000000 134.35000000 109.64795411 12.67631895 11825 1261267200 2009.12.20 00:00 129.70000000 131.90000000 129.00000000 138.00000000 111.76719657 13.84070402 3708 1261872000 2009.12.27 00:00 130.50000000 124.00000000 124.00000000 138.50000000 112.93222547 14.09895221 2056 1263081600 2010.01.10 00:00 144.00000000 131.75000000 129.35000000 146.40000000 114.72439447 14.45899531 13803 1263686400 2010.01.17 00:00 131.00000000 138.65000000 129.00000000 141.00000000 117.00302357 14.74792841 5630 1264291200 2010.01.24 00:00 138.90000000 136.10000000 135.55000000 147.80000000 118.82178323 14.41125054 6150 1264896000 2010.01.31 00:00 136.10000000 133.95000000 133.40000000 143.80000000 120.26256578 13.40177772 6911 1265500800 2010.02.07 00:00 133.90000000 135.35000000 133.00000000 143.00000000 121.69946428 13.41408609 6735 1266105600 2010.02.14 00:00 136.00000000 136.70000000 135.25000000 139.20000000 123.12808673 12.00168259 9386 1266710400 2010.02.21 00:00 136.60000000 143.65000000 135.30000000 143.65000000 125.08255466 10.77812453 7632 1267315200 2010.02.28 00:00 143.60000000 152.70000000 143.60000000 152.80000000 127.71278755 11.71829901 328 1267920000 2010.03.07 00:00 153.65000000 151.85000000 148.25000000 153.65000000 130.01156969 12.60349356 725 1268524800 2010.03.14 00:00 151.75000000 145.55000000 141.90000000 151.95000000 131.49142019 12.34693188 6004 1269129600 2010.03.21 00:00 146.00000000 136.20000000 135.75000000 146.00000000 131.93985636 11.53832656 6639 1269734400 2010.03.28 00:00 136.00000000 135.35000000 134.30000000 138.00000000 132.26463195 10.60228553 5908 1270339200 2010.04.04 00:00 135.45000000 129.80000000 126.05000000 136.60000000 132.02990510 10.03165608 12113 1270944000 2010.04.11 00:00 131.00000000 130.30000000 129.05000000 133.05000000 131.86515223 9.10409177 9161 1271548800 2010.04.18 00:00 130.60000000 134.35000000 130.30000000 137.65000000 132.10180440 8.47383915 7926 1272153600 2010.04.25 00:00 134.40000000 134.35000000 133.30000000 137.00000000 132.31591827 8.16148127 3249 1272758400 2010.05.02 00:00 135.20000000 132.50000000 132.00000000 136.60000000 132.33344986 8.06096984 818 1273363200 2010.05.09 00:00 136.00000000 142.60000000 136.00000000 145.00000000 133.31121654 7.88270673 6062 1273968000 2010.05.16 00:00 142.20000000 146.70000000 141.80000000 147.40000000 134.58633877 7.85098404 4709 1274572800 2010.05.23 00:00 146.05000000 142.90000000 137.85000000 146.05000000 135.37811603 7.33599035 7895 1275177600 2010.05.30 00:00 142.00000000 136.20000000 135.90000000 142.00000000 135.45639070 7.25704884 6363 1275782400 2010.06.06 00:00 136.20000000 141.65000000 133.50000000 143.35000000 136.04625825 7.09323605 9230 1276387200 2010.06.13 00:00 142.40000000 142.50000000 141.50000000 145.10000000 136.66090032 6.98760679 7551 1276992000 2010.06.20 00:00 143.10000000 142.90000000 139.50000000 144.90000000 137.25510029 6.86592919 5332 1278806400 2010.07.11 00:00 140.30000000 140.15000000 135.45000000 142.85000000 137.53080502 6.78021477 5597 1279411200 2010.07.18 00:00 140.15000000 145.65000000 138.90000000 145.75000000 138.30406169 6.73833387 4193 1280016000 2010.07.25 00:00 145.35000000 146.60000000 143.10000000 147.70000000 139.09415105 6.67146005 6208 1280620800 2010.08.01 00:00 146.90000000 144.00000000 143.45000000 149.50000000 139.56137476 5.97741611 6223 1281225600 2010.08.08 00:00 143.35000000 137.95000000 135.65000000 145.25000000 139.40791050 5.31844943 11657 1281830400 2010.08.15 00:00 138.45000000 134.80000000 132.95000000 138.70000000 138.96906188 5.21382230 7971 1282435200 2010.08.22 00:00 134.40000000 134.50000000 132.90000000 139.65000000 138.54343694 5.27501522 5142 1283040000 2010.08.29 00:00 134.30000000 139.05000000 133.80000000 143.00000000 138.59168104 5.22394887 2916 1283644800 2010.09.05 00:00 142.55000000 147.65000000 142.00000000 148.35000000 139.45437808 5.10635735 45 1284249600 2010.09.12 00:00 145.00000000 149.90000000 144.35000000 150.30000000 140.44919922 5.05599973 6963 1284854400 2010.09.19 00:00 149.60000000 158.20000000 149.00000000 165.70000000 142.13975167 6.07827477 12689 1285459200 2010.09.26 00:00 159.00000000 155.65000000 148.20000000 159.40000000 143.42644199 6.49736925 6270 1286064000 2010.10.03 00:00 155.30000000 153.75000000 148.55000000 164.00000000 144.40963799 6.41011878 10205 1286668800 2010.10.10 00:00 153.80000000 145.85000000 140.90000000 153.85000000 144.54681533 6.40866351 13131 1287273600 2010.10.17 00:00 145.45000000 147.75000000 143.80000000 151.40000000 144.85188053 6.44569789 10521 1287878400 2010.10.24 00:00 148.35000000 161.70000000 147.75000000 161.95000000 146.45646334 7.52475242 4376 1288483200 2010.10.31 00:00 161.75000000 162.25000000 157.00000000 165.90000000 147.96060969 8.09919171 158 1289088000 2010.11.07 00:00 159.80000000 156.00000000 152.15000000 161.55000000 148.72626591 8.26885017 4096 1289692800 2010.11.14 00:00 156.00000000 151.65000000 151.10000000 158.25000000 149.00471677 8.21326616 4510 1290297600 2010.11.21 00:00 151.65000000 151.35000000 150.30000000 156.00000000 149.22807708 8.14062770 3452 1290902400 2010.11.28 00:00 151.00000000 156.80000000 149.00000000 158.00000000 149.94921260 8.11105494 9073 1291507200 2010.12.05 00:00 157.55000000 160.60000000 157.55000000 170.25000000 150.96357330 8.47753813 13786 1292112000 2010.12.12 00:00 170.60000000 156.60000000 153.50000000 170.60000000 151.50037584 8.57354373 15931 1292716800 2010.12.19 00:00 157.00000000 169.10000000 156.35000000 170.40000000 153.17653053 9.42372465 7692 1293321600 2010.12.26 00:00 169.75000000 172.35000000 166.05000000 175.95000000 155.00257524 9.92824965 3053 1293926400 2011.01.02 00:00 169.00000000 188.60000000 169.00000000 190.00000000 158.20232998 11.77631820 577 1294531200 2011.01.09 00:00 185.55000000 173.05000000 171.60000000 185.55000000 159.61639379 11.15751444 4254 1295136000 2011.01.16 00:00 172.65000000 174.00000000 172.10000000 176.95000000 160.98626105 10.74697952 4350 1295740800 2011.01.23 00:00 173.90000000 165.90000000 165.40000000 174.50000000 161.45423619 10.41330864 6492 1296345600 2011.01.30 00:00 166.35000000 172.60000000 164.00000000 174.50000000 162.51573750 10.42136968 6380 1296950400 2011.02.06 00:00 173.30000000 165.25000000 162.35000000 175.50000000 162.77614345 10.40975779 9212 1297555200 2011.02.13 00:00 166.60000000 178.20000000 166.05000000 178.55000000 164.24508217 10.89618062 9351 1298160000 2011.02.20 00:00 178.00000000 183.35000000 175.40000000 185.00000000 166.06459816 11.54623471 3993 1299369600 2011.03.06 00:00 175.00000000 168.60000000 168.50000000 180.05000000 166.30606500 10.64888650 417 1299974400 2011.03.13 00:00 168.00000000 163.45000000 162.70000000 170.05000000 166.03405881 9.83909716 5640 1300579200 2011.03.20 00:00 163.60000000 162.45000000 153.10000000 167.00000000 165.69271987 9.84981682 10526 1301184000 2011.03.27 00:00 162.40000000 162.90000000 159.15000000 164.50000000 165.42674655 9.86868198 5821 1301788800 2011.04.03 00:00 162.65000000 166.75000000 162.65000000 167.10000000 165.55277069 9.62340190 6968 1302393600 2011.04.10 00:00 167.10000000 169.60000000 165.65000000 172.90000000 165.93822110 9.05365667 9861 1302998400 2011.04.17 00:00 168.50000000 169.40000000 166.60000000 173.40000000 166.26791433 8.36849588 5358 1303603200 2011.04.24 00:00 169.40000000 176.55000000 166.50000000 178.00000000 167.24716058 8.03454579 3416 1304208000 2011.05.01 00:00 177.45000000 175.00000000 174.00000000 181.25000000 167.98552624 7.79861741 388 1304812800 2011.05.08 00:00 173.45000000 182.85000000 170.75000000 185.00000000 169.40119041 7.48528171 6987 1305417600 2011.05.15 00:00 182.85000000 181.75000000 179.00000000 186.05000000 170.57726751 7.57879018 6048 1306022400 2011.05.22 00:00 181.45000000 185.35000000 177.15000000 187.75000000 171.98419442 7.90992807 4515 1306627200 2011.05.29 00:00 185.35000000 181.90000000 181.20000000 185.95000000 172.92855685 7.26333225 5064 1307232000 2011.06.05 00:00 183.50000000 184.90000000 181.50000000 186.95000000 174.06869430 7.73513970 7853 1307836800 2011.06.12 00:00 184.90000000 181.45000000 178.10000000 186.65000000 174.77167579 7.95447265 14150 1308441600 2011.06.19 00:00 181.45000000 199.05000000 180.60000000 199.10000000 177.08389714 9.51190197 7226 1309046400 2011.06.26 00:00 199.05000000 198.05000000 191.50000000 202.75000000 179.08066885 10.78939279 3650 1309651200 2011.07.03 00:00 197.50000000 204.00000000 196.00000000 205.50000000 181.45393848 12.04021145 351 1310256000 2011.07.10 00:00 204.80000000 197.35000000 185.05000000 204.80000000 182.96784910 12.82840942 3846 1310860800 2011.07.17 00:00 197.00000000 197.30000000 196.00000000 202.65000000 184.33281585 13.55049012 3946 1311465600 2011.07.24 00:00 197.30000000 199.75000000 196.70000000 201.00000000 185.80111910 13.86217980 4050 1312070400 2011.07.31 00:00 199.85000000 181.15000000 180.20000000 202.50000000 185.35815538 12.87893379 10830 1312675200 2011.08.07 00:00 181.15000000 166.50000000 158.60000000 181.15000000 183.56214058 12.34677064 18736 1313280000 2011.08.14 00:00 166.80000000 175.15000000 166.65000000 179.30000000 182.76098434 11.63965077 6279 1313884800 2011.08.21 00:00 175.00000000 167.65000000 165.00000000 177.65000000 181.32184297 11.78794307 3870 1314489600 2011.08.28 00:00 167.50000000 170.45000000 165.00000000 171.75000000 180.28642935 12.00636052 912 1315699200 2011.09.11 00:00 167.35000000 162.75000000 161.00000000 169.15000000 178.61629323 12.92064759 2964 1316304000 2011.09.18 00:00 163.40000000 155.25000000 154.90000000 170.55000000 176.39093197 14.68782781 7215 1316908800 2011.09.25 00:00 155.20000000 150.00000000 148.50000000 159.25000000 173.87750987 16.75110334 6153 1317513600 2011.10.02 00:00 150.90000000 154.70000000 148.85000000 156.60000000 172.05108036 17.87875270 6048 1318118400 2011.10.09 00:00 154.70000000 172.65000000 154.70000000 173.65000000 172.10812033 17.72411595 9732 1318723200 2011.10.16 00:00 173.00000000 175.80000000 166.90000000 177.00000000 172.45972792 17.36327287 6113 1319328000 2011.10.23 00:00 175.35000000 186.25000000 175.35000000 195.00000000 173.77308716 17.06052890 3130 1320537600 2011.11.06 00:00 195.00000000 169.60000000 168.75000000 199.00000000 173.37565029 17.01330494 1877 1321142400 2011.11.13 00:00 169.60000000 176.90000000 167.15000000 178.25000000 173.71130264 16.84672330 4474 1321747200 2011.11.20 00:00 176.90000000 177.60000000 174.80000000 181.00000000 174.08165477 15.81801202 3283 1322352000 2011.11.27 00:00 177.80000000 177.60000000 175.15000000 180.50000000 174.41673527 14.86555263 5792 1322956800 2011.12.04 00:00 177.60000000 169.95000000 169.55000000 179.70000000 173.99133191 13.35047642 8129 1323561600 2011.12.11 00:00 170.00000000 167.05000000 163.50000000 170.35000000 173.33025268 12.33271836 11242 1324166400 2011.12.18 00:00 167.25000000 169.90000000 164.15000000 173.20000000 173.00356195 11.07963297 8293 1324771200 2011.12.25 00:00 170.90000000 169.00000000 167.00000000 173.50000000 172.62227034 9.24606308 2237 1325376000 2012.01.01 00:00 169.90000000 182.00000000 169.90000000 189.90000000 173.51538745 9.59283977 211 1325980800 2012.01.08 00:00 192.00000000 184.60000000 178.10000000 212.00000000 174.57106483 10.13282919 12962 1326585600 2012.01.15 00:00 185.00000000 210.65000000 182.95000000 210.65000000 178.00715390 13.91621783 4882 1327190400 2012.01.22 00:00 215.00000000 210.90000000 202.70000000 226.95000000 181.13980591 16.52433637 7392 1327795200 2012.01.29 00:00 210.90000000 201.45000000 197.20000000 216.25000000 183.07411011 17.62671107 6467 1328400000 2012.02.05 00:00 200.00000000 185.80000000 181.45000000 206.65000000 183.33371867 17.13013638 9439 1329004800 2012.02.12 00:00 187.80000000 187.80000000 180.80000000 195.00000000 183.75907879 16.08923241 10185 1329609600 2012.02.19 00:00 187.80000000 186.05000000 181.00000000 189.00000000 183.97726177 14.26448162 7511 1330214400 2012.02.26 00:00 187.50000000 197.10000000 182.50000000 199.80000000 185.22704636 13.16819129 1475 1331424000 2012.03.11 00:00 190.00000000 186.90000000 182.75000000 190.30000000 185.38637528 12.89036900 2643 1332028800 2012.03.18 00:00 188.00000000 166.20000000 164.40000000 188.00000000 183.55910144 13.23606214 7748 1332633600 2012.03.25 00:00 168.85000000 164.50000000 161.75000000 170.50000000 181.74394892 13.81701397 3728 1333238400 2012.04.01 00:00 162.05000000 158.70000000 155.05000000 164.60000000 179.54928712 14.62790833 6431 1333843200 2012.04.08 00:00 156.30000000 146.40000000 138.35000000 157.90000000 176.39221216 16.77584200 10957 1334448000 2012.04.15 00:00 146.90000000 151.55000000 145.20000000 153.85000000 174.02628719 18.13157684 4548 1335052800 2012.04.22 00:00 152.00000000 147.80000000 140.05000000 152.00000000 171.52854555 19.61311523 3402 1336262400 2012.05.06 00:00 117.80000000 122.55000000 114.40000000 123.60000000 166.86392217 23.60494288 667 1336867200 2012.05.13 00:00 121.95000000 102.20000000 97.10000000 123.80000000 160.70545339 29.36927380 6260 1337472000 2012.05.20 00:00 103.80000000 109.30000000 99.70000000 112.00000000 155.80969592 33.03713118 5425 1338076800 2012.05.27 00:00 108.80000000 111.70000000 107.85000000 117.35000000 151.60877250 35.78887657 6503 1338681600 2012.06.03 00:00 109.60000000 113.65000000 109.25000000 118.90000000 147.99365131 37.37649978 5332 1339286400 2012.06.10 00:00 113.65000000 109.30000000 107.10000000 115.75000000 144.30854166 38.67893241 5148 1339891200 2012.06.17 00:00 109.65000000 123.30000000 109.65000000 126.00000000 142.30772817 36.62626668 8583 1340496000 2012.06.24 00:00 122.95000000 122.65000000 113.75000000 125.90000000 140.43556358 34.01341399 4533 1341705600 2012.07.08 00:00 133.90000000 122.55000000 120.40000000 133.90000000 138.73217658 31.74816338 923 1342310400 2012.07.15 00:00 122.55000000 110.00000000 109.70000000 123.25000000 135.99577881 31.04642502 4624 1342915200 2012.07.22 00:00 110.00000000 110.05000000 108.05000000 113.70000000 133.52475225 29.66432459 2918 1343520000 2012.07.29 00:00 110.40000000 112.20000000 105.15000000 116.75000000 131.49382347 27.79507119 6414 1344124800 2012.08.05 00:00 112.75000000 113.00000000 108.30000000 116.60000000 129.73250695 23.93932276 5374 1344729600 2012.08.12 00:00 112.00000000 119.75000000 111.90000000 130.75000000 128.78179200 20.25151433 5363 1345334400 2012.08.19 00:00 120.50000000 139.10000000 120.50000000 140.95000000 129.76447848 18.78382388 2722 1345939200 2012.08.26 00:00 134.25000000 131.90000000 124.25000000 137.80000000 129.96786148 17.18040142 1757 1346544000 2012.09.02 00:00 124.15000000 138.45000000 124.05000000 138.70000000 130.77568419 16.41971201 167 1347148800 2012.09.09 00:00 139.10000000 132.15000000 123.00000000 139.10000000 130.90657141 16.11733754 3842 1347753600 2012.09.16 00:00 132.30000000 124.85000000 124.55000000 132.50000000 130.32975509 15.13256482 4130 1348358400 2012.09.23 00:00 124.50000000 113.15000000 112.00000000 124.50000000 128.69358794 13.94231155 7200 1348963200 2012.09.30 00:00 112.80000000 115.10000000 112.10000000 116.95000000 127.39896051 13.32612380 3623 1349568000 2012.10.07 00:00 114.70000000 112.60000000 108.70000000 119.95000000 125.98953570 11.65191851 6987 1350172800 2012.10.14 00:00 112.50000000 113.00000000 110.55000000 117.85000000 124.75243707 10.74983013 5244 1350777600 2012.10.21 00:00 112.50000000 112.10000000 108.70000000 114.00000000 123.54744306 10.18331362 4166 1351382400 2012.10.28 00:00 111.55000000 105.00000000 104.50000000 113.00000000 121.78101991 10.15344529 2668 1351987200 2012.11.04 00:00 108.40000000 106.95000000 106.95000000 111.10000000 120.36854182 10.00683607 160 1352592000 2012.11.11 00:00 107.35000000 117.30000000 106.00000000 119.35000000 120.07629975 9.96118620 4527 1353196800 2012.11.18 00:00 117.00000000 126.00000000 114.30000000 127.00000000 120.64046167 10.12185932 6821 1353801600 2012.11.25 00:00 125.00000000 123.25000000 120.50000000 129.50000000 120.88898913 10.17788119 6915 1354406400 2012.12.02 00:00 122.40000000 124.55000000 121.30000000 127.10000000 121.23765684 9.97022476 8145 1355011200 2012.12.09 00:00 124.75000000 137.90000000 124.75000000 140.15000000 122.82454666 10.51528143 10272 1355616000 2012.12.16 00:00 137.00000000 133.05000000 132.20000000 144.00000000 123.79839936 10.62036860 6136 1356220800 2012.12.23 00:00 132.00000000 125.50000000 122.45000000 133.40000000 123.96045656 10.36952665 3340 1356825600 2012.12.30 00:00 122.00000000 112.60000000 110.35000000 123.70000000 122.87850832 10.51232363 1071 1357430400 2013.01.06 00:00 112.70000000 112.80000000 108.60000000 114.65000000 121.91865038 9.97864097 1547 1358035200 2013.01.13 00:00 113.30000000 114.55000000 109.90000000 116.60000000 121.21687416 9.75530489 7043 1358640000 2013.01.20 00:00 114.50000000 113.40000000 112.85000000 117.80000000 120.47240995 8.96174666 5173 1359244800 2013.01.27 00:00 113.50000000 121.75000000 113.20000000 123.20000000 120.59408519 8.60970220 7606 1359849600 2013.02.03 00:00 122.75000000 120.55000000 119.30000000 125.25000000 120.58988660 8.55570717 7231 1360454400 2013.02.10 00:00 120.95000000 128.85000000 120.20000000 131.70000000 121.37656407 8.78726677 10174 1361059200 2013.02.17 00:00 128.00000000 128.70000000 123.30000000 130.95000000 122.07403416 9.00023280 2953 1361664000 2013.02.24 00:00 130.00000000 120.75000000 120.15000000 130.50000000 121.94793567 8.72230067 3494 1362268800 2013.03.03 00:00 125.80000000 136.50000000 121.50000000 140.00000000 123.33384656 9.32349324 97 1362873600 2013.03.10 00:00 133.40000000 139.20000000 132.00000000 140.30000000 124.84490879 9.90636358 6788 1363478400 2013.03.17 00:00 137.30000000 138.15000000 133.05000000 140.15000000 126.11206033 9.52637260 5842 1364083200 2013.03.24 00:00 139.30000000 135.15000000 133.85000000 140.00000000 126.97281649 8.84467623 4631 1364688000 2013.03.31 00:00 136.00000000 147.75000000 131.15000000 148.40000000 128.95159587 9.93753993 10966 1365292800 2013.04.07 00:00 147.75000000 144.00000000 140.35000000 152.65000000 130.38477722 10.70392166 9622 1365897600 2013.04.14 00:00 144.00000000 147.20000000 143.20000000 154.00000000 131.98622701 11.51962655 8242 1366502400 2013.04.21 00:00 147.20000000 140.35000000 139.10000000 147.25000000 132.78277682 11.71908093 6380 1367107200 2013.04.28 00:00 142.00000000 146.95000000 138.00000000 147.10000000 134.13203617 12.42365767 1014 1367712000 2013.05.05 00:00 148.90000000 148.20000000 141.00000000 148.90000000 135.47184225 13.19027251 28 1368316800 2013.05.12 00:00 144.05000000 142.00000000 139.50000000 149.60000000 136.09357156 13.26209608 5253 1368921600 2013.05.19 00:00 141.10000000 147.30000000 138.85000000 149.95000000 137.16085046 12.68079758 5308 1369526400 2013.05.26 00:00 147.60000000 151.35000000 147.15000000 155.75000000 138.51219803 12.13068339 6243 1370131200 2013.06.02 00:00 150.00000000 151.40000000 148.00000000 154.20000000 139.73960774 11.43685154 5865 1370736000 2013.06.09 00:00 150.55000000 147.00000000 145.00000000 154.05000000 140.43107367 10.00175430 8406 1371340800 2013.06.16 00:00 146.25000000 140.90000000 140.50000000 149.40000000 140.47573332 9.08996189 8345 1371945600 2013.06.23 00:00 141.05000000 129.90000000 124.30000000 143.00000000 139.46852062 8.34221112 3639 1372550400 2013.06.30 00:00 130.75000000 136.05000000 130.75000000 136.35000000 139.14294723 8.09958633 24 1373155200 2013.07.07 00:00 135.50000000 139.20000000 134.60000000 139.95000000 139.14838083 7.75406341 969 1373760000 2013.07.14 00:00 139.40000000 144.60000000 138.70000000 146.10000000 139.66758265 6.42745474 4384 1374364800 2013.07.21 00:00 144.60000000 144.20000000 141.45000000 147.95000000 140.09924145 6.25382600 3708 1374969600 2013.07.28 00:00 144.20000000 142.20000000 140.50000000 147.00000000 140.29931369 6.17194019 6902 1375574400 2013.08.04 00:00 142.05000000 134.30000000 133.80000000 143.95000000 139.72795048 6.56308297 4957 1376179200 2013.08.11 00:00 135.60000000 131.25000000 127.85000000 135.60000000 138.92052663 7.15827202 8107 1376784000 2013.08.18 00:00 132.75000000 135.10000000 132.75000000 139.80000000 138.55666695 7.11137240 3444 1377388800 2013.08.25 00:00 135.45000000 136.95000000 132.50000000 138.50000000 138.40365105 7.08810907 2601 1377993600 2013.09.01 00:00 132.75000000 133.05000000 131.65000000 134.90000000 137.89377952 7.12936745 84 1378598400 2013.09.08 00:00 136.55000000 140.20000000 133.90000000 142.80000000 138.11341957 7.03063144 3338 1379203200 2013.09.15 00:00 140.25000000 125.55000000 125.10000000 140.35000000 136.91690342 7.71022382 8378 1379808000 2013.09.22 00:00 125.55000000 129.40000000 122.60000000 131.90000000 136.20100785 7.71611402 5008 1380412800 2013.09.29 00:00 129.90000000 128.20000000 125.65000000 132.70000000 135.43900711 8.06209271 4787 1381017600 2013.10.06 00:00 128.75000000 126.45000000 125.40000000 130.00000000 134.58291119 8.12585889 3849 1381622400 2013.10.13 00:00 126.50000000 118.65000000 116.80000000 127.00000000 133.06549108 8.39296790 6375 1382227200 2013.10.20 00:00 118.20000000 120.80000000 116.10000000 122.70000000 131.89734907 8.07251900 2601 1382832000 2013.10.27 00:00 120.70000000 123.45000000 116.00000000 125.75000000 131.09283963 7.73191743 1929 1383436800 2013.11.03 00:00 123.93000000 131.22000000 123.93000000 132.07000000 131.10495015 7.41212032 1673 1384041600 2013.11.10 00:00 132.06000000 137.72000000 131.46000000 138.33000000 131.73495489 7.42670738 8444 1384646400 2013.11.17 00:00 137.84000000 139.24000000 135.97000000 139.80000000 132.44972109 7.45788845 11586 1385251200 2013.11.24 00:00 137.90000000 139.43000000 135.58000000 141.58000000 133.11450956 7.44029627 8167 1385856000 2013.12.01 00:00 139.63000000 138.37000000 134.37000000 140.89000000 133.61503246 7.12194277 10669 1386460800 2013.12.08 00:00 138.56000000 144.28000000 138.56000000 146.85000000 134.63074365 7.31530666 13779 1387065600 2013.12.15 00:00 141.67000000 138.81000000 138.35000000 144.43000000 135.02876807 7.29935724 10251 1387670400 2013.12.22 00:00 138.52000000 138.25000000 135.29000000 141.89000000 135.33555206 7.43122761 4519 1388275200 2013.12.29 00:00 137.28000000 139.52000000 136.65000000 141.22000000 135.73407091 7.55641879 4324 1388880000 2014.01.05 00:00 141.46000000 147.13000000 140.39000000 152.23000000 136.81939749 8.29916481 10293 1389484800 2014.01.12 00:00 148.76000000 142.06000000 136.70000000 149.81000000 137.31850249 8.55704945 16527 1390089600 2014.01.19 00:00 141.99000000 142.74000000 140.22000000 145.31000000 137.83483559 8.76829474 11689 1390694400 2014.01.26 00:00 142.82000000 143.00000000 137.59000000 144.85000000 138.32675601 9.01388494 14858 1391299200 2014.02.02 00:00 143.17000000 147.08000000 139.23000000 148.06000000 139.16039829 9.04672674 16540 1391904000 2014.02.09 00:00 146.13000000 144.90000000 143.13000000 148.67000000 139.70702703 9.04783890 14042 1392508800 2014.02.16 00:00 144.83000000 146.01000000 141.67000000 148.05000000 140.30731017 8.96061527 9439 1393113600 2014.02.23 00:00 146.04000000 146.49000000 144.23000000 147.13000000 140.89613777 8.66763018 7612 1393718400 2014.03.02 00:00 146.44000000 155.24000000 144.03000000 156.99000000 142.26221989 8.01255544 13034 1394323200 2014.03.09 00:00 155.01000000 149.54000000 149.09000000 155.90000000 142.95534180 6.71152193 11823 1394928000 2014.03.16 00:00 149.39000000 152.32000000 148.96000000 155.64000000 143.84721401 5.55188706 9477 1395532800 2014.03.23 00:00 152.02000000 150.44000000 146.35000000 152.49000000 144.47509839 5.00653305 10783 1396137600 2014.03.30 00:00 150.28000000 153.76000000 149.98000000 155.18000000 145.35937474 5.20296245 11914 1396742400 2014.04.06 00:00 153.80000000 163.47000000 152.19000000 164.64000000 147.08419619 6.47096976 11830 1397347200 2014.04.13 00:00 163.26000000 163.47000000 160.50000000 164.59000000 148.64474893 7.34801278 7487 1397952000 2014.04.20 00:00 161.98000000 164.49000000 161.29000000 167.62000000 150.15382046 7.97055933 8122 1398556800 2014.04.27 00:00 164.61000000 160.24000000 156.86000000 165.34000000 151.11440899 8.31685126 9228 1399161600 2014.05.04 00:00 159.90000000 159.47000000 159.31000000 163.95000000 151.91017956 8.16897994 7122 1399766400 2014.05.11 00:00 159.58000000 155.40000000 153.63000000 163.27000000 152.24254341 7.64863565 9435 1400371200 2014.05.18 00:00 155.28000000 158.88000000 154.37000000 160.06000000 152.87468214 7.27530093 8935 1400976000 2014.05.25 00:00 159.09000000 160.50000000 156.50000000 160.72000000 153.60090289 7.38707651 14139 1401580800 2014.06.01 00:00 160.97000000 164.93000000 160.73000000 165.75000000 154.67986452 7.37386757 15686 1402185600 2014.06.08 00:00 165.02000000 166.07000000 161.54000000 166.88000000 155.76463932 7.32096502 12312 1402790400 2014.06.15 00:00 165.55000000 161.13000000 159.90000000 165.89000000 156.27562605 6.83476042 14880 1403395200 2014.06.22 00:00 161.25000000 148.61000000 146.22000000 162.67000000 155.54556643 6.77834170 10152 1404000000 2014.06.29 00:00 148.01000000 147.84000000 145.36000000 149.24000000 154.81170296 6.71289404 4105 1404604800 2014.07.06 00:00 149.09000000 150.42000000 146.44000000 152.33000000 154.39344554 6.62226343 7642 1405209600 2014.07.13 00:00 150.48000000 152.88000000 149.08000000 153.21000000 154.24930787 6.45018488 9370 1405814400 2014.07.20 00:00 152.83000000 149.08000000 148.60000000 154.79000000 153.75699283 6.74500648 11709 1406419200 2014.07.27 00:00 149.30000000 142.25000000 139.11000000 149.82000000 152.66108875 7.61333949 12735 1407024000 2014.08.03 00:00 142.63000000 143.41000000 139.93000000 146.15000000 151.78003268 8.28304442 14936 1407628800 2014.08.10 00:00 143.93000000 149.17000000 143.77000000 152.71000000 151.53145814 8.42061707 12469 1408233600 2014.08.17 00:00 149.39000000 147.21000000 144.85000000 150.21000000 151.11989070 8.65931901 9140 1408838400 2014.08.24 00:00 147.24000000 149.58000000 143.56000000 153.12000000 150.97323444 8.28026650 10361 1409443200 2014.08.31 00:00 149.64000000 149.06000000 147.65000000 150.20000000 150.79102164 7.87939774 5912 1410048000 2014.09.07 00:00 148.86000000 146.59000000 146.28000000 150.44000000 150.39092434 7.45793231 7502 1410652800 2014.09.14 00:00 146.91000000 142.69000000 140.40000000 149.65000000 149.65750297 7.55070184 7708 1411257600 2014.09.21 00:00 143.61000000 143.69000000 139.52000000 145.28000000 149.08916936 7.50746553 5109 1411862400 2014.09.28 00:00 143.58000000 141.67000000 141.20000000 145.89000000 148.38258180 7.74699029 7161 1412467200 2014.10.05 00:00 141.70000000 140.00000000 137.31000000 145.24000000 147.58424067 7.80911254 6730 1413072000 2014.10.12 00:00 139.60000000 137.01000000 134.12000000 140.43000000 146.57717013 7.83722596 7024 1413676800 2014.10.19 00:00 137.17000000 139.97000000 136.06000000 141.97000000 145.94791584 6.94375923 4773 1414281600 2014.10.26 00:00 140.05000000 135.28000000 134.93000000 140.84000000 144.93192385 5.87786015 3618 1414886400 2014.11.02 00:00 135.42000000 127.14000000 127.05000000 137.83000000 143.23745491 6.12964220 6209 1415491200 2014.11.09 00:00 127.29000000 131.71000000 124.25000000 133.50000000 142.13960206 6.64735919 13126 1416096000 2014.11.16 00:00 131.17000000 143.88000000 130.82000000 144.81000000 142.30535425 6.51243176 9574 1416700800 2014.11.23 00:00 144.28000000 148.48000000 144.28000000 149.32000000 142.89341575 6.36478036 6962 1417305600 2014.11.30 00:00 149.01000000 147.62000000 145.24000000 149.01000000 143.34356663 6.07869736 9669 1417910400 2014.12.07 00:00 147.35000000 149.78000000 146.11000000 154.31000000 143.95656028 6.19734879 8229 1418515200 2014.12.14 00:00 149.76000000 143.31000000 141.64000000 151.35000000 143.89498311 6.17668763 7531 1419120000 2014.12.21 00:00 142.86000000 139.91000000 139.09000000 142.86000000 143.51546091 6.17747667 2292 1419724800 2014.12.28 00:00 141.70000000 143.56000000 139.08000000 144.37000000 143.51970273 6.04748281 2246 1420329600 2015.01.04 00:00 143.85000000 142.38000000 140.92000000 146.63000000 143.41115961 5.97276172 9282 1420934400 2015.01.11 00:00 142.12000000 145.73000000 139.71000000 146.59000000 143.63200156 5.89270627 10495 1421539200 2015.01.18 00:00 145.61000000 146.32000000 143.33000000 146.84000000 143.88800141 5.88193708 5276 1422144000 2015.01.25 00:00 146.36000000 139.71000000 132.86000000 146.72000000 143.49009651 5.77550826 8828 1422748800 2015.02.01 00:00 139.46000000 136.69000000 134.90000000 141.46000000 142.84246827 5.75146516 6200 1423353600 2015.02.08 00:00 136.36000000 137.05000000 133.52000000 140.16000000 142.29080463 5.73045303 6807 1423958400 2015.02.15 00:00 136.94000000 130.17000000 129.70000000 137.81000000 141.13644228 6.07175584 5367 1424563200 2015.02.22 00:00 130.11000000 120.68000000 120.51000000 130.30000000 139.18820968 7.37827589 5200 1425168000 2015.03.01 00:00 121.50000000 115.34000000 110.52000000 126.78000000 136.91695162 9.13616411 12197 1425772800 2015.03.08 00:00 116.44000000 114.35000000 113.02000000 120.66000000 134.76771813 10.64177662 7568 1426377600 2015.03.15 00:00 114.30000000 114.55000000 105.44000000 117.15000000 132.84222117 11.90837358 8415 1426982400 2015.03.22 00:00 114.44000000 127.31000000 114.37000000 129.18000000 132.31534296 12.05162014 10579 1427587200 2015.03.29 00:00 127.23000000 124.40000000 121.87000000 129.64000000 131.56150077 12.40232087 9080 1428192000 2015.04.05 00:00 124.07000000 113.21000000 112.38000000 124.07000000 129.81373879 13.21906964 15878 1428796800 2015.04.12 00:00 113.56000000 115.28000000 110.95000000 118.15000000 128.42957320 13.29922503 7925 1429401600 2015.04.19 00:00 115.17000000 113.97000000 111.51000000 118.59000000 127.05247099 13.30481274 6321 1430006400 2015.04.26 00:00 114.30000000 119.58000000 112.94000000 120.54000000 126.34080708 12.55031571 5856 1430611200 2015.05.03 00:00 119.11000000 119.14000000 115.25000000 120.85000000 125.65501593 12.18217597 7841 1431216000 2015.05.10 00:00 118.77000000 111.98000000 111.34000000 120.05000000 124.35263346 12.31564064 10252 1431820800 2015.05.17 00:00 112.09000000 118.16000000 108.34000000 118.84000000 123.76285885 11.68809621 9143 1432425600 2015.05.24 00:00 117.99000000 114.96000000 112.23000000 118.45000000 122.92449134 11.14170753 8526 1433030400 2015.05.31 00:00 114.73000000 118.08000000 111.17000000 118.56000000 122.46311121 9.95844448 8346 1433635200 2015.06.07 00:00 117.95000000 123.05000000 117.44000000 126.40000000 122.51900538 8.41749067 11932 1434240000 2015.06.14 00:00 122.75000000 121.31000000 116.17000000 122.75000000 122.40386201 7.46260721 9332 1434844800 2015.06.21 00:00 121.33000000 121.46000000 118.82000000 124.71000000 122.31397039 6.71212368 10101 1435449600 2015.06.28 00:00 121.08000000 118.78000000 115.73000000 123.68000000 121.97740178 5.70607919 4574 1436054400 2015.07.05 00:00 118.86000000 119.86000000 117.76000000 125.19000000 121.77574447 5.28904534 11035 1436659200 2015.07.12 00:00 119.76000000 120.26000000 118.50000000 123.40000000 121.63138785 5.19924847 8735 1437264000 2015.07.19 00:00 120.33000000 123.16000000 118.62000000 125.01000000 121.77696996 5.10503582 7037 1437868800 2015.07.26 00:00 123.04000000 123.84000000 122.24000000 125.07000000 121.97344901 4.95984495 6429 1438473600 2015.08.02 00:00 124.26000000 133.18000000 124.26000000 134.48000000 123.04073958 5.77685818 10203 1439078400 2015.08.09 00:00 132.51000000 132.06000000 126.63000000 132.84000000 123.89971677 6.48062288 8203 1439683200 2015.08.16 00:00 131.84000000 128.28000000 127.86000000 132.30000000 124.31688660 6.78030521 8713 1440288000 2015.08.23 00:00 127.87000000 129.75000000 117.99000000 133.85000000 124.83432597 6.68303370 7094 1440892800 2015.08.30 00:00 129.60000000 129.05000000 125.55000000 130.87000000 125.23581873 6.58999319 6777 1441497600 2015.09.06 00:00 128.92000000 123.69000000 123.15000000 129.13000000 125.08859790 6.03425573 5013 1442102400 2015.09.13 00:00 123.71000000 121.68000000 120.23000000 125.80000000 124.76396953 5.82724775 4383 1442707200 2015.09.20 00:00 122.38000000 109.17000000 106.39000000 122.51000000 123.27882958 6.22825988 12707 1443312000 2015.09.27 00:00 109.31000000 107.42000000 104.13000000 109.68000000 121.76846485 6.55579657 11020 1443916800 2015.10.04 00:00 107.32000000 116.05000000 105.95000000 118.69000000 121.22384915 6.65160545 9022 1444521600 2015.10.11 00:00 116.65000000 134.57000000 114.67000000 135.44000000 122.49491114 6.99729360 9374 1445126400 2015.10.18 00:00 134.12000000 134.32000000 128.69000000 136.76000000 123.62111008 7.34014872 8612 1445731200 2015.10.25 00:00 134.51000000 133.72000000 128.30000000 135.23000000 124.58290912 7.68129089 6319 1446336000 2015.11.01 00:00 133.02000000 135.85000000 132.17000000 139.82000000 125.65596539 8.09218464 5243 1446940800 2015.11.08 00:00 137.62000000 152.26000000 137.62000000 158.81000000 128.18968297 10.14432338 13813 1447545600 2015.11.15 00:00 151.11000000 149.74000000 144.14000000 155.38000000 130.24209412 11.27479307 17103 1448150400 2015.11.22 00:00 148.62000000 143.86000000 143.10000000 148.79000000 131.53903754 11.64732289 8201 1448755200 2015.11.29 00:00 143.32000000 140.61000000 138.93000000 143.95000000 132.40293872 11.68861199 11724 1449360000 2015.12.06 00:00 140.73000000 149.66000000 139.90000000 153.72000000 134.04646837 12.37397928 14639 1449964800 2015.12.13 00:00 149.86000000 143.91000000 143.02000000 150.97000000 134.98585233 12.51675004 6533 1450569600 2015.12.20 00:00 144.20000000 148.25000000 141.25000000 148.82000000 136.24910449 13.09287055 3701 1451174400 2015.12.27 00:00 147.07000000 143.86000000 142.95000000 150.79000000 136.97395168 13.32440310 3684 1451779200 2016.01.03 00:00 144.57000000 135.25000000 134.35000000 146.65000000 136.80976581 13.15307232 8505 1452384000 2016.01.10 00:00 134.49000000 128.32000000 126.56000000 134.51000000 136.00121668 13.05087918 8605 1452988800 2016.01.17 00:00 129.36000000 122.25000000 113.71000000 130.00000000 134.69157700 13.15710932 15592 1453593600 2016.01.24 00:00 122.51000000 132.16000000 122.10000000 138.53000000 134.45047443 12.92954153 16326 1454198400 2016.01.31 00:00 132.92000000 134.13000000 131.88000000 137.62000000 134.41995305 12.61127443 14063 1454803200 2016.02.07 00:00 134.09000000 130.07000000 128.07000000 134.88000000 134.00567181 11.37709085 9036 1455408000 2016.02.14 00:00 130.09000000 131.27000000 128.80000000 136.85000000 133.74513164 9.80324062 7029 1456012800 2016.02.21 00:00 131.23000000 123.83000000 122.48000000 131.81000000 132.80083339 9.65127026 9306 1456617600 2016.02.28 00:00 123.93000000 121.85000000 120.09000000 128.44000000 131.75789687 10.40814414 7787 1457222400 2016.03.06 00:00 121.18000000 121.47000000 117.56000000 126.24000000 130.77809717 11.08121973 8524 1457827200 2016.03.13 00:00 121.56000000 127.37000000 121.56000000 130.16000000 130.45351649 11.23858761 7661 1458432000 2016.03.20 00:00 127.35000000 135.03000000 125.76000000 135.58000000 130.88937206 11.02104298 5293 1459036800 2016.03.27 00:00 134.02000000 146.45000000 132.10000000 148.61000000 132.37133663 9.96811480 9569 1459641600 2016.04.03 00:00 146.46000000 138.21000000 137.23000000 146.68000000 132.92739981 9.13738842 8962 1460246400 2016.04.10 00:00 138.28000000 139.66000000 133.03000000 142.63000000 133.56859982 8.82865430 7188 1460851200 2016.04.17 00:00 138.91000000 127.36000000 126.93000000 141.44000000 132.97730460 8.84728732 6935 1461456000 2016.04.24 00:00 127.46000000 129.32000000 123.58000000 129.75000000 132.62898988 8.07251513 4680 1462060800 2016.05.01 00:00 130.29000000 140.04000000 129.66000000 140.49000000 133.33480037 7.86096524 8703 1462665600 2016.05.08 00:00 140.69000000 145.14000000 138.36000000 146.75000000 134.45910509 7.77426298 10217 1463270400 2016.05.15 00:00 145.11000000 149.57000000 139.45000000 149.69000000 135.89823794 8.59581107 9803 1463875200 2016.05.22 00:00 149.10000000 146.33000000 143.63000000 149.48000000 136.89173909 9.22373453 8731 1464480000 2016.05.29 00:00 146.28000000 159.21000000 146.07000000 159.33000000 139.01728775 10.89567190 9862 1465084800 2016.06.05 00:00 159.20000000 168.55000000 158.80000000 172.07000000 141.82992701 12.86669717 14759 1465689600 2016.06.12 00:00 168.75000000 168.09000000 160.39000000 168.93000000 144.33088634 14.66383895 11559 1466294400 2016.06.19 00:00 168.41000000 169.02000000 164.44000000 173.79000000 146.68223050 16.18652882 8947 1466899200 2016.06.26 00:00 169.16000000 177.14000000 165.41000000 179.34000000 149.58297045 17.97057613 10409 1467504000 2016.07.03 00:00 176.88000000 187.04000000 174.50000000 187.36000000 153.15030660 20.35611563 11784 1468108800 2016.07.10 00:00 187.19000000 183.07000000 174.79000000 187.23000000 155.99980121 21.16463549 17412 1468713600 2016.07.17 00:00 182.68000000 180.46000000 178.53000000 185.45000000 158.32934395 21.07014579 11272 1469318400 2016.07.24 00:00 179.89000000 188.63000000 179.20000000 194.46000000 161.21512072 21.16195069 10273 1469923200 2016.07.31 00:00 180.45000000 184.00000000 168.35000000 184.65000000 163.38510922 20.84874207 6707 1470528000 2016.08.07 00:00 183.67000000 181.20000000 175.65000000 189.20000000 165.08176549 20.57335331 8106 1471132800 2016.08.14 00:00 181.47000000 179.50000000 173.65000000 184.27000000 166.45493068 20.65036726 5456 1471737600 2016.08.21 00:00 181.30000000 186.17000000 177.75000000 188.15000000 168.33255633 20.41919871 6428 1472342400 2016.08.28 00:00 185.60000000 186.02000000 182.75000000 193.60000000 170.01707477 19.98761139 6982 1472947200 2016.09.04 00:00 185.67000000 197.45000000 184.72000000 199.25000000 172.62973432 18.74866010 5728 1473552000 2016.09.11 00:00 196.25000000 195.92000000 189.62000000 197.85000000 174.84785486 16.89204413 4753 1474156800 2016.09.18 00:00 195.32000000 202.55000000 192.37000000 205.65000000 177.48615440 16.12576188 5255 1474761600 2016.09.25 00:00 202.07000000 204.20000000 201.20000000 217.90000000 180.03033017 15.44621196 7657 1475366400 2016.10.02 00:00 204.10000000 198.05000000 195.02000000 205.60000000 181.74648920 14.28872879 8002 1475971200 2016.10.09 00:00 198.07000000 187.65000000 186.82000000 203.65000000 182.30872832 11.86404857 6165 1476576000 2016.10.16 00:00 188.15000000 200.80000000 185.95000000 201.17000000 184.06980182 10.96833028 4903 1477180800 2016.10.23 00:00 200.52000000 210.15000000 200.22000000 210.45000000 186.55363021 11.27605514 3391 1477785600 2016.10.30 00:00 220.80000000 218.95000000 215.97000000 221.20000000 189.63899877 12.05358146 2364 1478390400 2016.11.06 00:00 219.50000000 213.02000000 210.62000000 222.37000000 191.86576079 11.87083522 5796 1478995200 2016.11.13 00:00 211.85000000 212.45000000 205.10000000 217.22000000 193.82616452 11.97278316 6066 1479600000 2016.11.20 00:00 211.22000000 216.22000000 207.30000000 216.27000000 195.95891076 12.64980245 3435 1480204800 2016.11.27 00:00 218.67000000 219.40000000 209.37000000 223.92000000 198.19139545 13.20731835 4490 1480809600 2016.12.04 00:00 218.60000000 211.97000000 210.37000000 221.00000000 199.50364350 12.88134064 3364 1481414400 2016.12.11 00:00 211.45000000 194.85000000 192.40000000 211.45000000 199.06043936 12.71846694 5612 1482019200 2016.12.18 00:00 194.60000000 191.30000000 190.60000000 203.92000000 198.32134990 12.48770758 4251 1482624000 2016.12.25 00:00 186.80000000 190.22000000 185.62000000 190.37000000 197.54979276 12.20869995 886 1483228800 2017.01.01 00:00 192.25000000 182.82000000 181.10000000 197.10000000 196.14695536 12.46119982 5138 1483833600 2017.01.08 00:00 182.95000000 182.45000000 176.72000000 187.47000000 194.84248342 13.17510624 5938 1484438400 2017.01.15 00:00 183.05000000 166.65000000 164.67000000 184.07000000 192.15748500 15.60611354 5472 1485043200 2017.01.22 00:00 167.10000000 173.35000000 159.80000000 173.37000000 190.36629595 16.92034121 5164 1485648000 2017.01.29 00:00 174.15000000 165.55000000 164.52000000 178.80000000 188.00283919 18.79110333 5553 1486252800 2017.02.05 00:00 165.62000000 168.37000000 164.57000000 174.40000000 186.13304498 19.82508480 5282 1486857600 2017.02.12 00:00 168.80000000 174.92000000 166.37000000 177.07000000 185.06513594 20.02125964 5696 1487462400 2017.02.19 00:00 174.25000000 163.90000000 163.70000000 176.70000000 183.04940871 21.16235442 4374 1488067200 2017.02.26 00:00 163.05000000 167.75000000 154.55000000 168.12000000 181.59232216 22.01192234 4865 1488672000 2017.03.05 00:00 168.05000000 171.15000000 168.05000000 176.60000000 180.59781529 22.10856443 4431 1489276800 2017.03.12 00:00 171.05000000 180.25000000 171.00000000 181.00000000 180.56469002 21.11013823 2640 1489881600 2017.03.19 00:00 180.60000000 179.98000000 178.45000000 191.55000000 180.50900526 19.30358624 7660 1490486400 2017.03.26 00:00 180.08000000 154.55000000 152.00000000 180.08000000 178.03671904 19.33663247 11777 1491091200 2017.04.02 00:00 156.70000000 167.23000000 150.68000000 167.43000000 177.00750771 18.11039184 8677 1491696000 2017.04.09 00:00 166.75000000 160.35000000 158.95000000 168.55000000 175.42107840 16.48504855 5772 1492300800 2017.04.16 00:00 156.48000000 159.50000000 153.85000000 167.45000000 173.90478522 13.77765793 7186 1492905600 2017.04.23 00:00 159.98000000 158.23000000 154.55000000 161.77000000 172.41194853 11.32246402 4465 1493510400 2017.04.30 00:00 158.50000000 145.90000000 144.55000000 159.05000000 169.88700105 11.55336982 6042 1494115200 2017.05.07 00:00 145.75000000 146.15000000 142.02000000 152.60000000 167.62633429 11.62499950 5031 1494720000 2017.05.14 00:00 146.88000000 138.32000000 137.18000000 147.68000000 164.83525483 12.15510276 4681 1495324800 2017.05.21 00:00 139.02000000 138.57000000 133.28000000 141.70000000 162.33380199 12.80325207 5467 1495929600 2017.05.28 00:00 138.60000000 131.18000000 129.27000000 140.07000000 159.36677323 13.80899833 4853 1496534400 2017.06.04 00:00 131.35000000 138.48000000 130.73000000 139.28000000 157.37755673 14.59722101 6070 1497139200 2017.06.11 00:00 138.32000000 141.27000000 135.73000000 142.45000000 155.84350371 14.70612183 4407 1497744000 2017.06.18 00:00 141.40000000 138.10000000 127.00000000 141.55000000 154.15364621 15.21139816 5333 1498348800 2017.06.25 00:00 139.07000000 132.15000000 131.15000000 142.55000000 152.05806086 15.83978347 5307 1498953600 2017.07.02 00:00 132.75000000 133.45000000 130.23000000 140.57000000 150.28586459 15.68942484 3322 1499558400 2017.07.09 00:00 134.53000000 126.05000000 125.93000000 135.07000000 147.97768701 16.50015292 5382 1500163200 2017.07.16 00:00 126.48000000 129.98000000 124.48000000 130.90000000 146.26362158 16.54618458 4196 1500768000 2017.07.23 00:00 129.25000000 134.43000000 129.00000000 138.07000000 145.13661000 15.87698488 4936 1501372800 2017.07.30 00:00 134.68000000 134.38000000 127.68000000 135.45000000 144.11217095 13.99222056 7285 1501977600 2017.08.06 00:00 134.60000000 136.23000000 130.20000000 137.35000000 143.36148800 11.50190419 4760 1502582400 2017.08.13 00:00 135.43000000 139.00000000 133.88000000 144.18000000 142.94610819 11.20572467 5630 1503187200 2017.08.20 00:00 139.45000000 134.73000000 129.27000000 140.60000000 142.16362170 9.75612831 11962 1503792000 2017.08.27 00:00 134.60000000 134.98000000 129.13000000 136.88000000 141.47946725 8.76093789 6242 1504396800 2017.09.03 00:00 141.07000000 153.15000000 134.95000000 154.60000000 142.59094656 8.70468194 9642 1505001600 2017.09.10 00:00 153.35000000 148.57000000 144.65000000 159.88000000 143.16038022 8.43584059 11168 1505606400 2017.09.17 00:00 149.25000000 145.65000000 145.32000000 156.35000000 143.39748687 8.58627991 4248 1506211200 2017.09.24 00:00 145.43000000 149.38000000 141.40000000 150.50000000 143.96725002 9.03997907 3615 1506816000 2017.10.01 00:00 148.78000000 157.00000000 148.55000000 159.27000000 145.20846431 10.14379672 4777 1507420800 2017.10.08 00:00 156.20000000 150.25000000 149.65000000 164.25000000 145.68861056 10.38039907 5752 1508025600 2017.10.15 00:00 150.63000000 156.50000000 148.85000000 156.70000000 146.71826670 10.69734090 8759 1508630400 2017.10.22 00:00 155.05000000 155.63000000 149.93000000 158.40000000 147.56700320 11.15859004 7719 1509235200 2017.10.29 00:00 154.82000000 156.23000000 150.63000000 159.55000000 148.39205052 11.64769730 3637 1509840000 2017.11.05 00:00 156.38000000 162.02000000 155.53000000 162.23000000 149.68995047 12.41261719 3302 1510444800 2017.11.12 00:00 162.18000000 166.13000000 157.38000000 168.75000000 151.25566947 12.99063202 3418 1511049600 2017.11.19 00:00 165.78000000 165.68000000 163.75000000 167.68000000 152.62941524 13.32068712 1375 1511654400 2017.11.26 00:00 165.10000000 161.73000000 159.45000000 166.98000000 153.49613760 12.41067215 2585 1512259200 2017.12.03 00:00 162.68000000 152.32000000 151.15000000 162.68000000 153.38412449 11.20738651 3151 1512864000 2017.12.10 00:00 153.10000000 144.32000000 143.93000000 153.77000000 152.52087454 10.34349743 2457 1513468800 2017.12.17 00:00 144.57000000 134.07000000 133.80000000 144.60000000 150.76364839 10.11982171 2206 1514073600 2017.12.24 00:00 133.50000000 135.15000000 130.75000000 138.13000000 149.27663426 10.21514126 3417 1514678400 2017.12.31 00:00 136.68000000 136.28000000 135.88000000 140.32000000 148.03885957 10.52656737 2607 1515283200 2018.01.07 00:00 136.55000000 136.43000000 134.82000000 139.48000000 146.93325390 10.69635444 4300 1515888000 2018.01.14 00:00 136.18000000 146.10000000 134.23000000 146.32000000 146.85389638 10.38728297 3116 1516492800 2018.01.21 00:00 146.13000000 148.75000000 143.23000000 149.63000000 147.03447768 10.23922948 2690 1517097600 2018.01.28 00:00 148.85000000 144.75000000 143.98000000 152.32000000 146.81690838 10.31589542 2611 1517702400 2018.02.04 00:00 145.27000000 147.30000000 141.52000000 148.35000000 146.86291710 10.29770863 2428 1518307200 2018.02.11 00:00 147.32000000 150.68000000 145.95000000 150.82000000 147.22644881 10.19998606 1665 1518912000 2018.02.18 00:00 150.60000000 147.88000000 140.57000000 151.00000000 147.28869178 9.94760106 2662 1519516800 2018.02.25 00:00 148.18000000 138.93000000 137.52000000 148.93000000 146.49262589 10.29153673 2917 1520121600 2018.03.04 00:00 138.60000000 138.98000000 137.43000000 142.73000000 145.77713771 10.34741349 2825