Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 6000.40000000 6004.20000000 0.10000000 1.00000000 38.00000000 0.10000000 0.07463100 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1280361600 2010.07.29 00:00 4513.00000000 4498.00000000 4467.00000000 4542.00000000 4498.00000000 0.00000000 6033 1280448000 2010.07.30 00:00 4496.00000000 4498.00000000 4447.00000000 4509.00000000 4498.00000000 0.00000000 6914 1280707200 2010.08.02 00:00 4505.00000000 4592.00000000 4503.00000000 4606.00000000 4506.95238095 0.00000000 4636 1280793600 2010.08.03 00:00 4584.00000000 4559.00000000 4542.00000000 4586.00000000 4511.90929705 0.00000000 4930 1280880000 2010.08.04 00:00 4565.00000000 4571.00000000 4529.00000000 4578.00000000 4517.53698305 0.00000000 5569 1280966400 2010.08.05 00:00 4571.00000000 4567.00000000 4546.00000000 4585.00000000 4522.24774657 0.00000000 4318 1281052800 2010.08.06 00:00 4560.00000000 4529.00000000 4481.00000000 4567.00000000 4522.89081832 0.00000000 5698 1281312000 2010.08.09 00:00 4535.00000000 4592.00000000 4511.00000000 4604.00000000 4529.47264515 0.00000000 4799 1281398400 2010.08.10 00:00 4582.00000000 4535.00000000 4497.00000000 4593.00000000 4529.99905990 0.00000000 5590 1281484800 2010.08.11 00:00 4527.00000000 4382.00000000 4381.00000000 4527.00000000 4515.90391133 0.00000000 6632 1281571200 2010.08.12 00:00 4386.00000000 4377.00000000 4341.00000000 4413.00000000 4502.67496740 0.00000000 7118 1281657600 2010.08.13 00:00 4389.00000000 4427.00000000 4388.00000000 4469.00000000 4495.46782765 0.00000000 6077 1281916800 2010.08.16 00:00 4406.00000000 4440.00000000 4399.00000000 4457.00000000 4490.18517739 0.00000000 5984 1282003200 2010.08.17 00:00 4440.00000000 4492.00000000 4422.00000000 4514.00000000 4490.35801764 0.00000000 5821 1282089600 2010.08.18 00:00 4492.00000000 4476.00000000 4459.00000000 4498.00000000 4488.99058739 0.00000000 5353 1282176000 2010.08.19 00:00 4469.00000000 4424.00000000 4404.00000000 4485.00000000 4482.80100764 0.00000000 6187 1282262400 2010.08.20 00:00 4426.00000000 4414.00000000 4370.00000000 4444.00000000 4476.24853072 0.00000000 6235 1282521600 2010.08.23 00:00 4404.00000000 4410.00000000 4398.00000000 4456.00000000 4469.93914684 0.00000000 5624 1282608000 2010.08.24 00:00 4409.00000000 4325.00000000 4317.00000000 4410.00000000 4456.13541857 0.00000000 6251 1282694400 2010.08.25 00:00 4329.00000000 4330.00000000 4259.00000000 4360.00000000 4444.12252157 86.91132440 7265 1282780800 2010.08.26 00:00 4330.00000000 4327.00000000 4318.00000000 4368.00000000 4432.96799570 92.99297654 6491 1282867200 2010.08.27 00:00 4335.00000000 4407.00000000 4329.00000000 4409.00000000 4430.49485325 92.75689372 6189 1283126400 2010.08.30 00:00 4406.00000000 4403.00000000 4400.00000000 4459.00000000 4427.87629580 86.27309819 5637 1283212800 2010.08.31 00:00 4414.00000000 4438.00000000 4389.00000000 4450.00000000 4428.84045811 80.99190300 6682 1283299200 2010.09.01 00:00 4438.00000000 4578.00000000 4432.00000000 4594.00000000 4443.04612876 80.26638251 5917 1283385600 2010.09.02 00:00 4574.00000000 4567.00000000 4515.00000000 4577.00000000 4454.85125936 81.04193798 5367 1283472000 2010.09.03 00:00 4562.00000000 4583.00000000 4526.00000000 4605.00000000 4467.05590132 86.43183354 4095 1283731200 2010.09.06 00:00 4578.00000000 4591.00000000 4544.00000000 4594.00000000 4478.86010120 89.92980702 2323 1283817600 2010.09.07 00:00 4575.00000000 4547.00000000 4541.00000000 4587.00000000 4485.34961537 92.83783131 5657 1283904000 2010.09.08 00:00 4556.00000000 4563.00000000 4515.00000000 4575.00000000 4492.74489010 94.21152497 4733 1283990400 2010.09.09 00:00 4569.00000000 4602.00000000 4563.00000000 4635.00000000 4503.15013866 97.17341442 3584 1284076800 2010.09.10 00:00 4593.00000000 4580.00000000 4557.00000000 4599.00000000 4510.46917307 99.57837612 4216 1284336000 2010.09.13 00:00 4607.00000000 4642.00000000 4599.00000000 4651.00000000 4522.99591849 106.43702088 3641 1284422400 2010.09.14 00:00 4640.00000000 4627.00000000 4618.00000000 4659.00000000 4532.90106911 111.98097203 4367 1284508800 2010.09.15 00:00 4640.00000000 4665.00000000 4626.00000000 4673.00000000 4545.48191967 119.19541351 6321 1284595200 2010.09.16 00:00 4662.00000000 4624.00000000 4590.00000000 4666.00000000 4552.95983209 119.78017181 4828 1284681600 2010.09.17 00:00 4633.00000000 4620.00000000 4595.00000000 4650.00000000 4559.34460998 118.53121515 4654 1284940800 2010.09.20 00:00 4621.00000000 4661.00000000 4601.00000000 4671.00000000 4569.02607570 118.47204725 3996 1285027200 2010.09.21 00:00 4668.00000000 4611.00000000 4594.00000000 4668.00000000 4573.02359230 106.43291792 5548 1285113600 2010.09.22 00:00 4618.00000000 4610.00000000 4589.00000000 4640.00000000 4576.54515494 92.36468177 5426 1285200000 2010.09.23 00:00 4599.00000000 4584.00000000 4573.00000000 4641.00000000 4577.25514018 73.64006461 4897 1285286400 2010.09.24 00:00 4582.00000000 4653.00000000 4575.00000000 4665.00000000 4584.46893635 64.53940068 4488 1285545600 2010.09.27 00:00 4656.00000000 4663.00000000 4655.00000000 4687.00000000 4591.94808527 51.42013277 4212 1285632000 2010.09.28 00:00 4658.00000000 4692.00000000 4641.00000000 4698.00000000 4601.47683906 40.57450168 5565 1285718400 2010.09.29 00:00 4693.00000000 4650.00000000 4627.00000000 4698.00000000 4606.09809248 40.20759423 5901 1285804800 2010.09.30 00:00 4655.00000000 4587.00000000 4566.00000000 4658.00000000 4604.27922653 40.05183189 6667 1285891200 2010.10.01 00:00 4603.00000000 4594.00000000 4556.00000000 4617.00000000 4603.30025257 40.18958102 6203 1286150400 2010.10.04 00:00 4607.00000000 4589.00000000 4567.00000000 4646.00000000 4601.93832376 40.74680496 4955 1286236800 2010.10.05 00:00 4573.00000000 4674.00000000 4571.00000000 4677.00000000 4608.80134054 38.80422367 4690 1286323200 2010.10.06 00:00 4671.00000000 4691.00000000 4666.00000000 4704.00000000 4616.62978430 38.12107131 4924 1286409600 2010.10.07 00:00 4680.00000000 4666.00000000 4653.00000000 4713.00000000 4621.33170960 37.70591557 4948 1286496000 2010.10.08 00:00 4678.00000000 4700.00000000 4642.00000000 4706.00000000 4628.82392774 37.68165884 5705 1286755200 2010.10.11 00:00 4705.00000000 4685.00000000 4679.00000000 4706.00000000 4634.17402986 38.12402642 2994 1286841600 2010.10.12 00:00 4679.00000000 4654.00000000 4606.00000000 4681.00000000 4636.06221749 37.92495146 4806 1286928000 2010.10.13 00:00 4651.00000000 4657.00000000 4616.00000000 4677.00000000 4638.05629202 37.33178408 3125 1287014400 2010.10.14 00:00 4676.00000000 4683.00000000 4660.00000000 4708.00000000 4642.33664516 37.86007806 4205 1287100800 2010.10.15 00:00 4660.00000000 4691.00000000 4658.00000000 4707.00000000 4646.97125038 38.46568535 4644 1287360000 2010.10.18 00:00 4668.00000000 4686.00000000 4628.00000000 4690.00000000 4650.68827415 39.11262166 3414 1287446400 2010.10.19 00:00 4665.00000000 4617.00000000 4608.00000000 4684.00000000 4647.47986709 39.01286218 4670 1287532800 2010.10.20 00:00 4584.00000000 4646.00000000 4576.00000000 4660.00000000 4647.33892737 38.12453223 4269 1287619200 2010.10.21 00:00 4645.00000000 4621.00000000 4597.00000000 4659.00000000 4644.83045809 36.49729618 4203 1287705600 2010.10.22 00:00 4624.00000000 4637.00000000 4619.00000000 4649.00000000 4644.08470018 36.69111283 2740 1287964800 2010.10.25 00:00 4665.00000000 4693.00000000 4663.00000000 4726.00000000 4648.74330016 36.90433582 3517 1288051200 2010.10.26 00:00 4695.00000000 4678.00000000 4655.00000000 4697.00000000 4651.52965253 35.83777723 3245 1288137600 2010.10.27 00:00 4690.00000000 4652.00000000 4609.00000000 4694.00000000 4651.57444753 35.83192662 3912 1288224000 2010.10.28 00:00 4686.00000000 4674.00000000 4661.00000000 4702.00000000 4653.71021443 32.73703804 3861 1288310400 2010.10.29 00:00 4679.00000000 4660.00000000 4635.00000000 4682.00000000 4654.30924163 29.74919875 4556 1288569600 2010.11.01 00:00 4695.00000000 4682.00000000 4662.00000000 4715.00000000 4656.94645671 25.46097431 3260 1288656000 2010.11.02 00:00 4682.00000000 4708.00000000 4682.00000000 4717.00000000 4661.80869893 25.88404801 2651 1288742400 2010.11.03 00:00 4707.00000000 4726.00000000 4685.00000000 4735.00000000 4667.92215617 27.58336428 3739 1288828800 2010.11.04 00:00 4750.00000000 4820.00000000 4736.00000000 4823.00000000 4682.40576035 42.66620400 3214 1288915200 2010.11.05 00:00 4808.00000000 4817.00000000 4782.00000000 4822.00000000 4695.22425936 53.15239427 3253 1289174400 2010.11.08 00:00 4801.00000000 4766.00000000 4757.00000000 4801.00000000 4701.96480609 56.63783156 2881 1289260800 2010.11.09 00:00 4755.00000000 4722.00000000 4714.00000000 4765.00000000 4703.87291979 56.17219412 3488 1289347200 2010.11.10 00:00 4742.00000000 4729.00000000 4679.00000000 4744.00000000 4706.26597505 55.88657633 3925 1289433600 2010.11.11 00:00 4719.00000000 4713.00000000 4697.00000000 4740.00000000 4706.90731076 55.77576776 3713 1289520000 2010.11.12 00:00 4731.00000000 4668.00000000 4646.00000000 4737.00000000 4703.20185259 55.72268485 4839 1289779200 2010.11.15 00:00 4711.00000000 4684.00000000 4670.00000000 4716.00000000 4701.37310473 55.53720760 3114 1289865600 2010.11.16 00:00 4686.00000000 4631.00000000 4614.00000000 4700.00000000 4694.67090428 54.34746418 4773 1289952000 2010.11.17 00:00 4620.00000000 4616.00000000 4600.00000000 4640.00000000 4687.17843720 56.59929660 3930 1290038400 2010.11.18 00:00 4629.00000000 4666.00000000 4618.00000000 4676.00000000 4685.16144318 55.23603116 2857 1290124800 2010.11.19 00:00 4666.00000000 4638.00000000 4608.00000000 4668.00000000 4680.66987717 56.33934636 3533 1290384000 2010.11.22 00:00 4655.00000000 4621.00000000 4579.00000000 4662.00000000 4674.98703172 59.35681335 3347 1290470400 2010.11.23 00:00 4622.00000000 4536.00000000 4515.00000000 4624.00000000 4661.75017156 70.47928082 4830 1290556800 2010.11.24 00:00 4562.00000000 4613.00000000 4549.00000000 4618.00000000 4657.10729808 72.89862906 3469 1290643200 2010.11.25 00:00 4603.00000000 4562.00000000 4562.00000000 4603.00000000 4648.04946016 78.92430429 1675 1290729600 2010.11.26 00:00 4605.00000000 4557.00000000 4548.00000000 4611.00000000 4639.37808301 84.60092303 3182 1290988800 2010.11.29 00:00 4560.00000000 4609.00000000 4554.00000000 4626.00000000 4636.48493224 85.43279687 5567 1291075200 2010.11.30 00:00 4590.00000000 4574.00000000 4552.00000000 4613.00000000 4630.53398632 87.14364495 4986 1291161600 2010.12.01 00:00 4567.00000000 4645.00000000 4553.00000000 4652.00000000 4631.91170190 84.09094899 3645 1291248000 2010.12.02 00:00 4662.00000000 4726.00000000 4662.00000000 4733.00000000 4640.87249220 73.60602707 3901 1291334400 2010.12.03 00:00 4697.00000000 4706.00000000 4679.00000000 4719.00000000 4647.07511199 63.36631733 3786 1291593600 2010.12.06 00:00 4693.00000000 4692.00000000 4670.00000000 4700.00000000 4651.35367275 58.66588633 2600 1291680000 2010.12.07 00:00 4708.00000000 4727.00000000 4700.00000000 4765.00000000 4658.55808487 60.10279657 3176 1291766400 2010.12.08 00:00 4720.00000000 4712.00000000 4684.00000000 4722.00000000 4663.64779107 60.60527393 3438 1291852800 2010.12.09 00:00 4746.00000000 4737.00000000 4722.00000000 4754.00000000 4670.63371573 64.15309775 3296 1291939200 2010.12.10 00:00 4732.00000000 4764.00000000 4728.00000000 4765.00000000 4679.52574281 70.58985975 2530 1292198400 2010.12.13 00:00 4763.00000000 4763.00000000 4748.00000000 4781.00000000 4687.47567206 76.07533840 2401 1292284800 2010.12.14 00:00 4760.00000000 4775.00000000 4760.00000000 4794.00000000 4695.81132234 80.66000651 2674 1292371200 2010.12.15 00:00 4774.00000000 4757.00000000 4751.00000000 4780.00000000 4701.63881545 81.98287793 3158 1292457600 2010.12.16 00:00 4767.00000000 4788.00000000 4760.00000000 4790.00000000 4709.86369017 86.80324968 2645 1292544000 2010.12.17 00:00 4773.00000000 4767.00000000 4745.00000000 4777.00000000 4715.30524349 88.19049814 2462 1292803200 2010.12.20 00:00 4770.00000000 4749.00000000 4724.00000000 4771.00000000 4718.51426792 87.03747453 1969 1292889600 2010.12.21 00:00 4758.00000000 4778.00000000 4755.00000000 4784.00000000 4724.17957574 79.54988325 1742 1292976000 2010.12.22 00:00 4768.00000000 4781.00000000 4763.00000000 4782.00000000 4729.59104471 77.91720780 1506 1293062400 2010.12.23 00:00 4793.00000000 4791.00000000 4780.00000000 4812.00000000 4735.43951665 70.73094498 1630 1293148800 2010.12.24 00:00 4778.00000000 4779.00000000 4764.00000000 4780.00000000 4739.58813411 59.66369120 363 1293408000 2010.12.27 00:00 4781.00000000 4780.00000000 4779.00000000 4781.00000000 4743.43688324 52.95144343 12 1293580800 2010.12.29 00:00 4757.00000000 4772.00000000 4748.00000000 4785.00000000 4746.15718007 37.20067423 1537 1293667200 2010.12.30 00:00 4793.00000000 4776.00000000 4768.00000000 4795.00000000 4748.99935340 29.47726332 1422 1293753600 2010.12.31 00:00 4760.00000000 4726.00000000 4678.00000000 4764.00000000 4746.80893879 30.07283835 466 1294099200 2011.01.04 00:00 4733.00000000 4741.00000000 4716.00000000 4758.00000000 4746.25570653 28.89993568 2154 1294185600 2011.01.05 00:00 4723.00000000 4738.00000000 4686.00000000 4740.00000000 4745.46944876 26.71591238 2516 1294272000 2011.01.06 00:00 4700.00000000 4714.00000000 4692.00000000 4738.00000000 4742.47235840 28.96005957 2557 1294358400 2011.01.07 00:00 4701.00000000 4683.00000000 4661.00000000 4707.00000000 4736.80832427 34.30040747 3400 1294617600 2011.01.10 00:00 4700.00000000 4700.00000000 4674.00000000 4718.00000000 4733.30276958 37.30688562 2485 1294704000 2011.01.11 00:00 4701.00000000 4724.00000000 4691.00000000 4733.00000000 4732.41679152 37.23777021 2315 1294790400 2011.01.12 00:00 4703.00000000 4755.00000000 4703.00000000 4768.00000000 4734.56757328 35.75555554 2286 1294876800 2011.01.13 00:00 4786.00000000 4781.00000000 4772.00000000 4804.00000000 4738.98970916 33.94420173 2499 1294963200 2011.01.14 00:00 4790.00000000 4815.00000000 4772.00000000 4815.00000000 4746.22878448 34.89935301 2055 1295222400 2011.01.17 00:00 4780.00000000 4763.00000000 4751.00000000 4785.00000000 4747.82604310 33.42516719 1410 1295308800 2011.01.18 00:00 4770.00000000 4808.00000000 4769.00000000 4811.00000000 4753.55689614 34.63488573 2178 1295395200 2011.01.19 00:00 4803.00000000 4791.00000000 4788.00000000 4844.00000000 4757.12290603 35.16854891 2382 1295481600 2011.01.20 00:00 4807.00000000 4772.00000000 4749.00000000 4810.00000000 4758.53977212 34.94813353 3271 1295568000 2011.01.21 00:00 4742.00000000 4764.00000000 4733.00000000 4784.00000000 4759.05979382 34.60918131 2761 1295827200 2011.01.24 00:00 4763.00000000 4800.00000000 4761.00000000 4806.00000000 4762.95886108 35.29137017 2694 1295913600 2011.01.25 00:00 4812.00000000 4782.00000000 4760.00000000 4823.00000000 4764.77230288 35.60173211 2898 1296086400 2011.01.27 00:00 4802.00000000 4811.00000000 4780.00000000 4817.00000000 4769.17494070 37.64438380 2810 1296172800 2011.01.28 00:00 4791.00000000 4728.00000000 4723.00000000 4794.00000000 4765.25351778 37.86699485 3851 1296432000 2011.01.31 00:00 4723.00000000 4763.00000000 4720.00000000 4764.00000000 4765.03889704 37.75314505 2700 1296518400 2011.02.01 00:00 4762.00000000 4792.00000000 4743.00000000 4799.00000000 4767.60662113 37.56985670 2198 1296604800 2011.02.02 00:00 4801.00000000 4792.00000000 4777.00000000 4805.00000000 4769.92980007 37.80124930 2796 1296691200 2011.02.03 00:00 4802.00000000 4827.00000000 4797.00000000 4828.00000000 4775.36505721 39.85739002 3457 1296777600 2011.02.04 00:00 4866.00000000 4878.00000000 4860.00000000 4883.00000000 4785.13981366 44.73656627 2251 1297036800 2011.02.07 00:00 4867.00000000 4891.00000000 4860.00000000 4900.00000000 4795.22173617 45.90439485 1515 1297123200 2011.02.08 00:00 4882.00000000 4898.00000000 4873.00000000 4910.00000000 4805.01014225 47.41220782 2020 1297209600 2011.02.09 00:00 4902.00000000 4896.00000000 4881.00000000 4915.00000000 4813.67584299 49.01986497 2054 1297296000 2011.02.10 00:00 4905.00000000 4903.00000000 4882.00000000 4915.00000000 4822.18290556 52.13316802 2354 1297382400 2011.02.11 00:00 4903.00000000 4915.00000000 4865.00000000 4919.00000000 4831.02262884 56.48250382 2208 1297641600 2011.02.14 00:00 4935.00000000 4944.00000000 4922.00000000 4945.00000000 4841.78237847 63.57389359 2141 1297728000 2011.02.15 00:00 4927.00000000 4928.00000000 4920.00000000 4941.00000000 4849.99358052 65.54194492 2517 1297814400 2011.02.16 00:00 4928.00000000 4942.00000000 4917.00000000 4945.00000000 4858.75609666 69.77002077 2237 1297900800 2011.02.17 00:00 4935.00000000 4944.00000000 4924.00000000 4951.00000000 4866.87456365 72.34690449 1903 1297987200 2011.02.18 00:00 4930.00000000 4922.00000000 4910.00000000 4943.00000000 4872.12460521 71.25800231 1690 1298246400 2011.02.21 00:00 4880.00000000 4907.00000000 4880.00000000 4913.00000000 4875.44607138 68.00456508 1383 1298332800 2011.02.22 00:00 4872.00000000 4815.00000000 4803.00000000 4877.00000000 4869.68930267 66.50493234 3639 1298419200 2011.02.23 00:00 4844.00000000 4817.00000000 4788.00000000 4852.00000000 4864.67127385 64.51267631 3116 1298505600 2011.02.24 00:00 4813.00000000 4787.00000000 4757.00000000 4827.00000000 4857.27400967 66.11310261 4160 1298592000 2011.02.25 00:00 4806.00000000 4846.00000000 4805.00000000 4850.00000000 4856.20029447 59.75735659 2575 1298851200 2011.02.28 00:00 4824.00000000 4852.00000000 4812.00000000 4860.00000000 4855.80026642 56.14757231 3113 1298937600 2011.03.01 00:00 4840.00000000 4774.00000000 4766.00000000 4849.00000000 4848.00976486 60.21872031 3257 1299024000 2011.03.02 00:00 4782.00000000 4809.00000000 4778.00000000 4820.00000000 4844.29454916 61.30270782 3922 1299110400 2011.03.03 00:00 4798.00000000 4858.00000000 4794.00000000 4862.00000000 4845.59983019 60.58556285 2843 1299196800 2011.03.04 00:00 4856.00000000 4839.00000000 4820.00000000 4873.00000000 4844.97127493 60.47178670 3413 1299456000 2011.03.07 00:00 4818.00000000 4759.00000000 4747.00000000 4818.00000000 4836.78353446 66.03415395 3805 1299542400 2011.03.08 00:00 4789.00000000 4808.00000000 4771.00000000 4814.00000000 4834.04224547 66.08464591 4155 1299628800 2011.03.09 00:00 4782.00000000 4770.00000000 4753.00000000 4788.00000000 4827.94298399 68.53433065 3599 1299715200 2011.03.10 00:00 4724.00000000 4653.00000000 4646.00000000 4726.00000000 4811.28174742 82.29933462 4619 1299801600 2011.03.11 00:00 4664.00000000 4638.00000000 4577.00000000 4666.00000000 4794.77872386 92.98711644 5008 1300060800 2011.03.14 00:00 4580.00000000 4559.00000000 4559.00000000 4627.00000000 4772.32360730 107.52342455 6206 1300147200 2011.03.15 00:00 4603.00000000 4546.00000000 4469.00000000 4612.00000000 4750.76897803 119.30742929 9617 1300233600 2011.03.16 00:00 4548.00000000 4489.00000000 4463.00000000 4579.00000000 4725.83859917 131.88024948 8505 1300320000 2011.03.17 00:00 4516.00000000 4560.00000000 4506.00000000 4571.00000000 4710.04444687 131.95874608 7194 1300406400 2011.03.18 00:00 4570.00000000 4616.00000000 4569.00000000 4646.00000000 4701.08783288 127.03589064 5719 1300579200 2011.03.20 00:00 4622.00000000 4620.00000000 4608.00000000 4634.00000000 4693.36518213 121.28567825 300 1300665600 2011.03.21 00:00 4621.00000000 4669.00000000 4607.00000000 4685.00000000 4691.04468860 118.73813827 3651 1300752000 2011.03.22 00:00 4670.00000000 4646.00000000 4636.00000000 4671.00000000 4686.75471825 116.37972869 3821 1300838400 2011.03.23 00:00 4645.00000000 4688.00000000 4631.00000000 4692.00000000 4686.87331652 114.18733358 3803 1300924800 2011.03.24 00:00 4687.00000000 4730.00000000 4681.00000000 4738.00000000 4690.98061970 108.73257319 3246 1301011200 2011.03.25 00:00 4731.00000000 4740.00000000 4723.00000000 4768.00000000 4695.64913211 103.39751050 2444 1301270400 2011.03.28 00:00 4734.00000000 4720.00000000 4718.00000000 4751.00000000 4697.96826239 102.29652870 2944 1301356800 2011.03.29 00:00 4721.00000000 4787.00000000 4721.00000000 4790.00000000 4706.44747549 102.66726812 3287 1301443200 2011.03.30 00:00 4786.00000000 4826.00000000 4785.00000000 4847.00000000 4717.83343021 103.76400065 3051 1301529600 2011.03.31 00:00 4825.00000000 4849.00000000 4810.00000000 4855.00000000 4730.32548447 109.10191727 3698 1301616000 2011.04.01 00:00 4850.00000000 4884.00000000 4847.00000000 4894.00000000 4744.96115262 120.16830084 2587 1301875200 2011.04.04 00:00 4886.00000000 4895.00000000 4876.00000000 4900.00000000 4759.25056666 130.46363925 2085 1301961600 2011.04.05 00:00 4892.00000000 4898.00000000 4880.00000000 4911.00000000 4772.46479840 140.35986880 2269 1302048000 2011.04.06 00:00 4897.00000000 4926.00000000 4886.00000000 4944.00000000 4787.08719856 148.59605067 2489 1302134400 2011.04.07 00:00 4925.00000000 4907.00000000 4897.00000000 4931.00000000 4798.50746536 152.23043849 3293 1302220800 2011.04.08 00:00 4908.00000000 4932.00000000 4899.00000000 4956.00000000 4811.22104009 150.61044863 2969 1302393600 2011.04.10 00:00 4946.00000000 4948.00000000 4944.00000000 4954.00000000 4824.24760770 146.41255477 89 1302480000 2011.04.11 00:00 4945.00000000 4955.00000000 4940.00000000 4992.00000000 4836.70021649 132.98454913 2968 1302566400 2011.04.12 00:00 4954.00000000 4891.00000000 4866.00000000 4965.00000000 4841.87162444 119.76983470 3841 1302652800 2011.04.13 00:00 4890.00000000 4888.00000000 4879.00000000 4920.00000000 4846.26480307 110.05551490 3282 1302739200 2011.04.14 00:00 4889.00000000 4881.00000000 4843.00000000 4903.00000000 4849.57291706 98.54674820 3389 1302825600 2011.04.15 00:00 4882.00000000 4857.00000000 4839.00000000 4890.00000000 4850.28025829 89.96965305 2940 1302998400 2011.04.17 00:00 4868.00000000 4866.00000000 4861.00000000 4873.00000000 4851.77737655 77.54529584 72 1303084800 2011.04.18 00:00 4867.00000000 4805.00000000 4776.00000000 4881.00000000 4847.32238831 69.77073470 4136 1303171200 2011.04.19 00:00 4804.00000000 4821.00000000 4770.00000000 4829.00000000 4844.81549418 65.59932516 3649 1303257600 2011.04.20 00:00 4822.00000000 4906.00000000 4817.00000000 4909.00000000 4850.64258998 60.47404770 3016 1303344000 2011.04.21 00:00 4905.00000000 4899.00000000 4891.00000000 4920.00000000 4855.24805760 51.59251624 1429 1303776000 2011.04.26 00:00 4911.00000000 4938.00000000 4905.00000000 4942.00000000 4863.12919497 48.03854607 1100 1303862400 2011.04.27 00:00 4941.00000000 4904.00000000 4853.00000000 4942.00000000 4867.02165259 45.92163092 2648 1303948800 2011.04.28 00:00 4903.00000000 4879.00000000 4848.00000000 4910.00000000 4868.16244758 45.16059250 2739 1304035200 2011.04.29 00:00 4881.00000000 4834.00000000 4791.00000000 4884.00000000 4864.90888115 47.41031114 2926 1304208000 2011.05.01 00:00 4830.00000000 4821.00000000 4819.00000000 4833.00000000 4860.72708294 50.07796759 164 1304294400 2011.05.02 00:00 4822.00000000 4790.00000000 4762.00000000 4839.00000000 4853.99117028 55.00728685 3689 1304380800 2011.05.03 00:00 4789.00000000 4761.00000000 4735.00000000 4798.00000000 4845.13486835 60.28602960 3735 1304467200 2011.05.04 00:00 4760.00000000 4721.00000000 4680.00000000 4766.00000000 4833.31249993 69.42219681 4499 1304553600 2011.05.05 00:00 4720.00000000 4729.00000000 4698.00000000 4759.00000000 4823.37797613 73.48591143 4363 1304640000 2011.05.06 00:00 4728.00000000 4753.00000000 4715.00000000 4782.00000000 4816.67531174 72.14849615 4349 1304899200 2011.05.09 00:00 4779.00000000 4781.00000000 4737.00000000 4797.00000000 4813.27766300 66.76013606 3790 1304985600 2011.05.10 00:00 4782.00000000 4773.00000000 4717.00000000 4784.00000000 4809.44169510 66.19429518 3589 1305072000 2011.05.11 00:00 4772.00000000 4724.00000000 4717.00000000 4788.00000000 4801.30439080 68.63794084 4322 1305158400 2011.05.12 00:00 4725.00000000 4708.00000000 4659.00000000 4730.00000000 4792.41825834 71.58624052 4679 1305244800 2011.05.13 00:00 4699.00000000 4674.00000000 4657.00000000 4718.00000000 4781.14032898 77.54686537 3900 1305417600 2011.05.15 00:00 4655.00000000 4645.00000000 4641.00000000 4659.00000000 4768.17458336 84.04520546 186 1305504000 2011.05.16 00:00 4646.00000000 4652.00000000 4640.00000000 4686.00000000 4757.11033733 90.44191421 4838 1305590400 2011.05.17 00:00 4651.00000000 4670.00000000 4643.00000000 4686.00000000 4748.81411472 93.65977299 4878 1305676800 2011.05.18 00:00 4669.00000000 4726.00000000 4666.00000000 4743.00000000 4746.64134189 87.49675036 3881 1305763200 2011.05.19 00:00 4725.00000000 4732.00000000 4716.00000000 4764.00000000 4745.24692838 80.91373635 4946 1305849600 2011.05.20 00:00 4732.00000000 4695.00000000 4684.00000000 4743.00000000 4740.46150663 69.78950547 3016 1306022400 2011.05.22 00:00 4698.00000000 4705.00000000 4696.00000000 4705.00000000 4737.08422028 59.96148069 72 1306108800 2011.05.23 00:00 4706.00000000 4625.00000000 4601.00000000 4707.00000000 4726.40953264 55.61257655 4692 1306195200 2011.05.24 00:00 4623.00000000 4623.00000000 4597.00000000 4649.00000000 4716.56100572 54.11827727 4583 1306281600 2011.05.25 00:00 4622.00000000 4618.00000000 4577.00000000 4633.00000000 4707.17424327 52.39169984 4653 1306368000 2011.05.26 00:00 4617.00000000 4655.00000000 4615.00000000 4675.00000000 4702.20526772 49.76423423 4184 1306454400 2011.05.27 00:00 4654.00000000 4687.00000000 4646.00000000 4702.00000000 4700.75714699 47.91500392 3602 1306627200 2011.05.29 00:00 4683.00000000 4679.00000000 4674.00000000 4685.00000000 4698.68503775 47.64378949 86 1306713600 2011.05.30 00:00 4678.00000000 4679.00000000 4656.00000000 4685.00000000 4696.81027225 47.06437824 1591 1306800000 2011.05.31 00:00 4678.00000000 4720.00000000 4675.00000000 4729.00000000 4699.01881775 46.10253404 4147 1306886400 2011.06.01 00:00 4719.00000000 4629.00000000 4627.00000000 4723.00000000 4692.35035892 42.87208513 5041 1306972800 2011.06.02 00:00 4628.00000000 4597.00000000 4569.00000000 4630.00000000 4683.26937235 41.02399227 5160 1307059200 2011.06.03 00:00 4601.00000000 4542.00000000 4532.00000000 4613.00000000 4669.81514641 47.27382686 4682 1307232000 2011.06.05 00:00 4543.00000000 4562.00000000 4542.00000000 4566.00000000 4659.54703723 50.59352717 141 1307318400 2011.06.06 00:00 4563.00000000 4538.00000000 4525.00000000 4570.00000000 4647.97112892 56.36138473 4277 1307404800 2011.06.07 00:00 4539.00000000 4571.00000000 4533.00000000 4587.00000000 4640.64054522 59.04434413 4329 1307491200 2011.06.08 00:00 4570.00000000 4529.00000000 4511.00000000 4571.00000000 4630.00811234 64.67806754 3722 1307577600 2011.06.09 00:00 4528.00000000 4560.00000000 4517.00000000 4588.00000000 4623.34067307 66.63853081 4135 1307664000 2011.06.10 00:00 4559.00000000 4524.00000000 4520.00000000 4592.00000000 4613.87965659 67.07981073 5521 1307923200 2011.06.13 00:00 4532.00000000 4528.00000000 4525.00000000 4535.00000000 4605.70064167 65.02507399 65 1308009600 2011.06.14 00:00 4527.00000000 4583.00000000 4510.00000000 4601.00000000 4603.53867580 62.19828470 4146 1308096000 2011.06.15 00:00 4582.00000000 4507.00000000 4500.00000000 4585.00000000 4594.34451620 61.63522019 5759 1308182400 2011.06.16 00:00 4508.00000000 4508.00000000 4454.00000000 4528.00000000 4586.12122894 64.44316932 6452 1308268800 2011.06.17 00:00 4505.00000000 4499.00000000 4464.00000000 4525.00000000 4577.82396904 67.28379795 7783 1308441600 2011.06.19 00:00 4514.00000000 4507.00000000 4505.00000000 4515.00000000 4571.07882913 69.09960751 77 1308528000 2011.06.20 00:00 4508.00000000 4499.00000000 4448.00000000 4521.00000000 4564.21417874 68.90317605 5509 1308614400 2011.06.21 00:00 4498.00000000 4551.00000000 4480.00000000 4566.00000000 4562.95568553 63.30586386 3984 1308700800 2011.06.22 00:00 4552.00000000 4522.00000000 4516.00000000 4565.00000000 4559.05514405 58.24766863 4996 1308787200 2011.06.23 00:00 4523.00000000 4505.00000000 4446.00000000 4539.00000000 4553.90703509 52.37402304 5649 1308873600 2011.06.24 00:00 4504.00000000 4467.00000000 4461.00000000 4523.00000000 4545.63017461 38.98764065 5535 1309046400 2011.06.26 00:00 4457.00000000 4466.00000000 4455.00000000 4466.00000000 4538.04634845 35.82535336 59 1309132800 2011.06.27 00:00 4465.00000000 4505.00000000 4449.00000000 4508.00000000 4534.89907717 32.91761287 4702 1309219200 2011.06.28 00:00 4506.00000000 4531.00000000 4462.00000000 4540.00000000 4534.52773649 32.75947437 4470 1309305600 2011.06.29 00:00 4532.00000000 4565.00000000 4505.00000000 4566.00000000 4537.42985682 33.99640922 5101 1309392000 2011.06.30 00:00 4564.00000000 4617.00000000 4552.00000000 4642.00000000 4545.00796570 41.04611604 4225 1309478400 2011.07.01 00:00 4616.00000000 4651.00000000 4572.00000000 4656.00000000 4555.10244515 50.92530691 4540 1309737600 2011.07.04 00:00 4631.00000000 4631.00000000 4601.00000000 4638.00000000 4562.33078371 56.31528834 3826 1309824000 2011.07.05 00:00 4632.00000000 4608.00000000 4590.00000000 4632.00000000 4566.68023288 59.15998168 4786 1309910400 2011.07.06 00:00 4609.00000000 4588.00000000 4568.00000000 4611.00000000 4568.71068689 59.46682211 4860 1309996800 2011.07.07 00:00 4589.00000000 4637.00000000 4581.00000000 4643.00000000 4575.21443100 63.29892586 4149 1310083200 2011.07.08 00:00 4636.00000000 4613.00000000 4592.00000000 4660.00000000 4578.81305662 65.40498652 4538 1310256000 2011.07.10 00:00 4600.00000000 4599.00000000 4591.00000000 4601.00000000 4580.73562265 64.35489650 111 1310342400 2011.07.11 00:00 4600.00000000 4539.00000000 4515.00000000 4608.00000000 4576.76080145 61.44373426 4258 1310428800 2011.07.12 00:00 4540.00000000 4503.00000000 4443.00000000 4545.00000000 4569.73596322 59.08852872 6916 1310515200 2011.07.13 00:00 4502.00000000 4505.00000000 4483.00000000 4544.00000000 4563.57063339 57.98052802 5851 1310601600 2011.07.14 00:00 4506.00000000 4465.00000000 4461.00000000 4515.00000000 4554.18295402 59.46640242 6804 1310688000 2011.07.15 00:00 4463.00000000 4471.00000000 4450.00000000 4486.00000000 4546.26076792 62.19883261 5120 1310860800 2011.07.17 00:00 4475.00000000 4478.00000000 4470.00000000 4478.00000000 4539.75974240 64.23953170 78 1310947200 2011.07.18 00:00 4477.00000000 4448.00000000 4431.00000000 4479.00000000 4531.02071932 68.14614607 6325 1311033600 2011.07.19 00:00 4457.00000000 4531.00000000 4443.00000000 4532.00000000 4531.01874605 66.62604489 5913 1311120000 2011.07.20 00:00 4530.00000000 4556.00000000 4525.00000000 4571.00000000 4533.39791309 64.53253324 4405 1311206400 2011.07.21 00:00 4557.00000000 4597.00000000 4527.00000000 4605.00000000 4539.45525470 63.88573210 7288 1311292800 2011.07.22 00:00 4597.00000000 4611.00000000 4585.00000000 4628.00000000 4546.26903997 63.96357957 4507 1311465600 2011.07.24 00:00 4578.00000000 4579.00000000 4575.00000000 4581.00000000 4549.38627426 63.58504725 70 1311552000 2011.07.25 00:00 4578.00000000 4561.00000000 4524.00000000 4584.00000000 4550.49234338 61.66176555 5253 1311638400 2011.07.26 00:00 4561.00000000 4553.00000000 4545.00000000 4584.00000000 4550.73116782 57.41033950 6831 1311724800 2011.07.27 00:00 4553.00000000 4473.00000000 4466.00000000 4566.00000000 4543.32819945 57.06971717 6103 1311811200 2011.07.28 00:00 4472.00000000 4461.00000000 4445.00000000 4487.00000000 4535.48741855 58.05965149 6783 1311897600 2011.07.29 00:00 4461.00000000 4409.00000000 4388.00000000 4468.00000000 4523.44099774 63.50319368 9411 1312070400 2011.07.31 00:00 4457.00000000 4458.00000000 4457.00000000 4466.00000000 4517.20852176 60.03485512 207 1312156800 2011.08.01 00:00 4458.00000000 4448.00000000 4397.00000000 4519.00000000 4510.61723398 57.99097710 11483 1312243200 2011.08.02 00:00 4449.00000000 4354.00000000 4353.00000000 4466.00000000 4495.70130693 64.06698652 9935 1312329600 2011.08.03 00:00 4353.00000000 4339.00000000 4261.00000000 4361.00000000 4480.77737294 72.74033853 12940 1312416000 2011.08.04 00:00 4340.00000000 4129.00000000 4123.00000000 4357.00000000 4447.27476599 109.27589793 17089 1312502400 2011.08.05 00:00 4129.00000000 4095.00000000 4009.00000000 4147.00000000 4413.72478828 139.07419360 26293 1312675200 2011.08.07 00:00 4026.00000000 4005.00000000 4004.00000000 4027.00000000 4374.79861797 173.70666797 319 1312761600 2011.08.08 00:00 4004.00000000 3834.00000000 3816.00000000 4077.00000000 4323.29398768 221.73394784 27074 1312848000 2011.08.09 00:00 3833.00000000 4136.00000000 3760.00000000 4156.00000000 4305.45646505 228.08625227 44592 1312934400 2011.08.10 00:00 4136.00000000 4039.00000000 4008.00000000 4159.00000000 4280.07965885 240.60011604 32831 1313020800 2011.08.11 00:00 4038.00000000 4189.00000000 4038.00000000 4240.00000000 4271.40540563 237.26033028 32926 1313107200 2011.08.12 00:00 4188.00000000 4213.00000000 4132.00000000 4247.00000000 4265.84298604 230.28468333 19946 1313280000 2011.08.14 00:00 4221.00000000 4223.00000000 4206.00000000 4223.00000000 4261.76270166 219.04206796 204 1313366400 2011.08.15 00:00 4224.00000000 4299.00000000 4223.00000000 4336.00000000 4265.30911102 204.36189158 11656 1313452800 2011.08.16 00:00 4299.00000000 4261.00000000 4215.00000000 4313.00000000 4264.89871950 191.96841714 16494 1313539200 2011.08.17 00:00 4262.00000000 4291.00000000 4245.00000000 4333.00000000 4267.38455574 180.36195708 14570 1313625600 2011.08.18 00:00 4291.00000000 4127.00000000 4102.00000000 4307.00000000 4254.01459805 169.88461901 19656 1313712000 2011.08.19 00:00 4127.00000000 4088.00000000 4057.00000000 4170.00000000 4238.20368395 164.35423586 25048 1313884800 2011.08.21 00:00 4089.00000000 4099.00000000 4087.00000000 4102.00000000 4224.94619024 157.19353079 284 1313971200 2011.08.22 00:00 4099.00000000 4098.00000000 4074.00000000 4168.00000000 4212.85607688 151.76386535 20087 1314057600 2011.08.23 00:00 4097.00000000 4232.00000000 4097.00000000 4242.00000000 4214.67930766 142.08224867 17965 1314144000 2011.08.24 00:00 4231.00000000 4221.00000000 4146.00000000 4241.00000000 4215.28127835 132.39824218 18288 1314230400 2011.08.25 00:00 4220.00000000 4203.00000000 4168.00000000 4258.00000000 4214.11163280 128.20881679 17384 1314316800 2011.08.26 00:00 4203.00000000 4229.00000000 4114.00000000 4244.00000000 4215.52957253 125.90072417 17721 1314489600 2011.08.28 00:00 4233.00000000 4238.00000000 4231.00000000 4244.00000000 4217.66961324 125.54378199 109 1314576000 2011.08.29 00:00 4239.00000000 4296.00000000 4225.00000000 4317.00000000 4225.12965008 127.04901634 11375 1314662400 2011.08.30 00:00 4297.00000000 4274.00000000 4235.00000000 4306.00000000 4229.78396912 119.51747801 13517 1314748800 2011.08.31 00:00 4273.00000000 4321.00000000 4251.00000000 4357.00000000 4238.47121015 85.98985808 12309 1314835200 2011.09.01 00:00 4321.00000000 4277.00000000 4263.00000000 4357.00000000 4242.14061871 84.61244741 11980 1314921600 2011.09.02 00:00 4277.00000000 4181.00000000 4169.00000000 4281.00000000 4236.31770264 70.96223101 10938 1315094400 2011.09.04 00:00 4180.00000000 4184.00000000 4180.00000000 4191.00000000 4231.33506430 70.00243904 222 1315180800 2011.09.05 00:00 4184.00000000 4088.00000000 4076.00000000 4185.00000000 4217.68410579 74.53585154 6508 1315267200 2011.09.06 00:00 4089.00000000 4134.00000000 4060.00000000 4142.00000000 4209.71419095 76.14686739 17580 1315353600 2011.09.07 00:00 4133.00000000 4228.00000000 4127.00000000 4245.00000000 4211.45569658 73.76410447 12427 1315440000 2011.09.08 00:00 4228.00000000 4184.00000000 4161.00000000 4229.00000000 4208.84086833 72.80933704 12511 1315526400 2011.09.09 00:00 4184.00000000 4100.00000000 4081.00000000 4232.00000000 4198.47507135 72.62872586 17369 1315699200 2011.09.11 00:00 4088.00000000 4086.00000000 4075.00000000 4091.00000000 4187.76315979 74.45421262 236 1315785600 2011.09.12 00:00 4084.00000000 4079.00000000 3995.00000000 4093.00000000 4177.40476362 75.77059354 15568 1315872000 2011.09.13 00:00 4072.00000000 4075.00000000 4006.00000000 4095.00000000 4167.65192899 78.92230462 15868 1315958400 2011.09.14 00:00 4076.00000000 4108.00000000 3994.00000000 4114.00000000 4161.97079290 80.09404077 17353 1316044800 2011.09.15 00:00 4106.00000000 4130.00000000 4026.00000000 4138.00000000 4158.92595548 79.69304808 13258 1316131200 2011.09.16 00:00 4130.00000000 4146.00000000 4109.00000000 4160.00000000 4157.69491210 78.83702876 10937 1316304000 2011.09.18 00:00 4110.00000000 4108.00000000 4103.00000000 4114.00000000 4152.96206333 80.03900092 87 1316390400 2011.09.19 00:00 4110.00000000 4074.00000000 4044.00000000 4120.00000000 4145.44186682 81.69935447 9367 1316476800 2011.09.20 00:00 4075.00000000 4068.00000000 4026.00000000 4107.00000000 4138.06645093 82.29169238 11698 1316563200 2011.09.21 00:00 4066.00000000 3985.00000000 3975.00000000 4082.00000000 4123.48869370 83.71891754 17846 1316649600 2011.09.22 00:00 3985.00000000 3900.00000000 3843.00000000 3998.00000000 4102.20405621 93.79367197 21559 1316736000 2011.09.23 00:00 3899.00000000 3895.00000000 3838.00000000 3965.00000000 4082.47033657 94.40327373 26348 1316995200 2011.09.26 00:00 3958.00000000 3972.00000000 3853.00000000 3976.00000000 4071.94935213 88.43243765 19932 1317081600 2011.09.27 00:00 3950.00000000 4030.00000000 3936.00000000 4101.00000000 4067.95417574 85.92777630 13616 1317168000 2011.09.28 00:00 4029.00000000 3976.00000000 3972.00000000 4083.00000000 4059.19663519 84.94575475 16834 1317254400 2011.09.29 00:00 3976.00000000 4017.00000000 3950.00000000 4046.00000000 4055.17790803 85.58102853 17974 1317340800 2011.09.30 00:00 4016.00000000 3913.00000000 3910.00000000 4034.00000000 4041.63715488 90.37434499 12599 1317513600 2011.10.02 00:00 3929.00000000 3920.00000000 3917.00000000 3934.00000000 4030.05266394 85.01546066 337 1317600000 2011.10.03 00:00 3921.00000000 3878.00000000 3832.00000000 3946.00000000 4015.57145785 84.87687105 17441 1317686400 2011.10.04 00:00 3878.00000000 3928.00000000 3803.00000000 3951.00000000 4007.23131901 85.32953760 23340 1317772800 2011.10.05 00:00 3927.00000000 4026.00000000 3886.00000000 4027.00000000 4009.01881244 83.52730125 16792 1317859200 2011.10.06 00:00 4025.00000000 4139.00000000 4021.00000000 4139.00000000 4021.39797316 87.15911673 15154 1317945600 2011.10.07 00:00 4140.00000000 4147.00000000 4135.00000000 4211.00000000 4033.36007095 92.01212844 15606 1318118400 2011.10.09 00:00 4155.00000000 4186.00000000 4147.00000000 4189.00000000 4047.89720705 99.48439463 622 1318204800 2011.10.10 00:00 4185.00000000 4210.00000000 4169.00000000 4245.00000000 4063.33556829 108.58872765 13602 1318291200 2011.10.11 00:00 4211.00000000 4196.00000000 4179.00000000 4239.00000000 4075.97027607 115.63853668 16485 1318377600 2011.10.12 00:00 4195.00000000 4247.00000000 4160.00000000 4279.00000000 4092.25882120 127.95366908 11933 1318464000 2011.10.13 00:00 4248.00000000 4220.00000000 4191.00000000 4250.00000000 4104.42464776 136.11184594 13863 1318550400 2011.10.14 00:00 4221.00000000 4261.00000000 4194.00000000 4264.00000000 4119.33658607 146.50192446 9831 1318723200 2011.10.16 00:00 4264.00000000 4264.00000000 4256.00000000 4274.00000000 4133.11405406 152.51062004 399 1318809600 2011.10.17 00:00 4263.00000000 4204.00000000 4197.00000000 4293.00000000 4139.86509653 146.75411750 8795 1318896000 2011.10.18 00:00 4205.00000000 4223.00000000 4152.00000000 4254.00000000 4147.78270638 140.04428823 12100 1318982400 2011.10.19 00:00 4224.00000000 4156.00000000 4153.00000000 4234.00000000 4148.56530578 134.66687831 16280 1319068800 2011.10.20 00:00 4155.00000000 4142.00000000 4114.00000000 4170.00000000 4147.94003856 131.87082438 17717 1319155200 2011.10.21 00:00 4141.00000000 4199.00000000 4125.00000000 4202.00000000 4152.80289203 127.67352014 10978 1319328000 2011.10.23 00:00 4191.00000000 4225.00000000 4190.00000000 4229.00000000 4159.67880707 126.26214639 759 1319414400 2011.10.24 00:00 4225.00000000 4255.00000000 4219.00000000 4283.00000000 4168.75701592 116.56953892 9932 1319500800 2011.10.25 00:00 4256.00000000 4179.00000000 4166.00000000 4258.00000000 4169.73253822 102.51558772 13273 1319587200 2011.10.26 00:00 4178.00000000 4224.00000000 4177.00000000 4258.00000000 4174.90086791 79.40943557 13231 1319673600 2011.10.27 00:00 4223.00000000 4407.00000000 4203.00000000 4435.00000000 4197.00554716 71.32465022 12558 1319760000 2011.10.28 00:00 4408.00000000 4363.00000000 4334.00000000 4410.00000000 4212.81454267 66.71845657 10609 1319932800 2011.10.30 00:00 4337.00000000 4322.00000000 4311.00000000 4341.00000000 4223.21315765 67.04119447 703 1320019200 2011.10.31 00:00 4323.00000000 4248.00000000 4225.00000000 4358.00000000 4225.57380930 64.63299670 12528 1320105600 2011.11.01 00:00 4249.00000000 4150.00000000 4128.00000000 4265.00000000 4218.37630365 67.59131181 18047 1320192000 2011.11.02 00:00 4151.00000000 4165.00000000 4132.00000000 4221.00000000 4213.29284616 69.83526873 14803 1320278400 2011.11.03 00:00 4164.00000000 4274.00000000 4137.00000000 4283.00000000 4219.07447986 69.37228300 17904 1320364800 2011.11.04 00:00 4273.00000000 4258.00000000 4221.00000000 4301.00000000 4222.78167226 68.77855052 13865 1320537600 2011.11.06 00:00 4272.00000000 4269.00000000 4261.00000000 4280.00000000 4227.18341776 68.62932960 416 1320624000 2011.11.07 00:00 4270.00000000 4279.00000000 4220.00000000 4304.00000000 4232.11833035 68.42477416 13455 1320710400 2011.11.08 00:00 4278.00000000 4361.00000000 4263.00000000 4364.00000000 4244.39277508 72.74888927 12320 1320796800 2011.11.09 00:00 4362.00000000 4235.00000000 4202.00000000 4365.00000000 4243.49822507 72.25068417 17843 1320883200 2011.11.10 00:00 4236.00000000 4261.00000000 4205.00000000 4295.00000000 4245.16506078 72.11268132 15928 1320969600 2011.11.11 00:00 4261.00000000 4337.00000000 4242.00000000 4350.00000000 4253.91124547 71.29169507 11052 1321142400 2011.11.13 00:00 4363.00000000 4346.00000000 4343.00000000 4366.00000000 4262.68160304 68.64939786 514 1321228800 2011.11.14 00:00 4345.00000000 4291.00000000 4256.00000000 4348.00000000 4265.37859323 67.11670652 10955 1321315200 2011.11.15 00:00 4290.00000000 4280.00000000 4235.00000000 4309.00000000 4266.77110816 66.39582982 12127 1321401600 2011.11.16 00:00 4281.00000000 4245.00000000 4221.00000000 4303.00000000 4264.69766929 66.80087290 13366 1321488000 2011.11.17 00:00 4244.00000000 4182.00000000 4167.00000000 4276.00000000 4256.82170078 68.25721261 19742 1321574400 2011.11.18 00:00 4181.00000000 4169.00000000 4155.00000000 4211.00000000 4248.45772928 72.91328387 13532 1321833600 2011.11.21 00:00 4171.00000000 4099.00000000 4081.00000000 4174.00000000 4234.22365982 74.92460122 15609 1321920000 2011.11.22 00:00 4100.00000000 4115.00000000 4093.00000000 4150.00000000 4222.86902556 76.50488001 14796 1322006400 2011.11.23 00:00 4114.00000000 4038.00000000 4026.00000000 4115.00000000 4205.26245169 87.37902383 15891 1322092800 2011.11.24 00:00 4037.00000000 4003.00000000 3994.00000000 4073.00000000 4185.99936106 102.20220497 7394 1322179200 2011.11.25 00:00 4004.00000000 3986.00000000 3966.00000000 4038.00000000 4166.95180286 116.80866209 11898 1322352000 2011.11.27 00:00 4054.00000000 4041.00000000 4041.00000000 4059.00000000 4154.95639306 124.32528871 317 1322438400 2011.11.28 00:00 4042.00000000 4078.00000000 4023.00000000 4113.00000000 4147.62721277 125.16079436 11804 1322524800 2011.11.29 00:00 4077.00000000 4089.00000000 4035.00000000 4144.00000000 4142.04366870 125.21473129 11851 1322611200 2011.11.30 00:00 4090.00000000 4224.00000000 4074.00000000 4252.00000000 4149.84903358 120.95875941 14291 1322697600 2011.12.01 00:00 4224.00000000 4239.00000000 4195.00000000 4253.00000000 4158.33960181 117.21082546 12045 1322784000 2011.12.02 00:00 4239.00000000 4289.00000000 4232.00000000 4343.00000000 4170.78344926 110.54477414 11080 1322956800 2011.12.04 00:00 4296.00000000 4313.00000000 4286.00000000 4319.00000000 4184.32788266 113.68887748 1003 1323043200 2011.12.05 00:00 4313.00000000 4311.00000000 4296.00000000 4350.00000000 4196.39189384 116.58904314 10077 1323129600 2011.12.06 00:00 4310.00000000 4294.00000000 4249.00000000 4314.00000000 4205.68790395 115.94079143 9724 1323216000 2011.12.07 00:00 4295.00000000 4272.00000000 4250.00000000 4324.00000000 4212.00334167 114.31809967 12017 1323302400 2011.12.08 00:00 4272.00000000 4218.00000000 4199.00000000 4304.00000000 4212.57445199 113.14526557 16836 1323388800 2011.12.09 00:00 4217.00000000 4255.00000000 4164.00000000 4261.00000000 4216.61498037 114.02046532 14267 1323561600 2011.12.11 00:00 4253.00000000 4264.00000000 4252.00000000 4272.00000000 4221.12783938 116.09520244 931 1323648000 2011.12.12 00:00 4263.00000000 4177.00000000 4166.00000000 4266.00000000 4216.92518801 114.53351858 9575 1323734400 2011.12.13 00:00 4176.00000000 4166.00000000 4156.00000000 4222.00000000 4212.07517011 112.85183309 12340 1323820800 2011.12.14 00:00 4167.00000000 4150.00000000 4123.00000000 4202.00000000 4206.16324914 109.08019504 12749 1323907200 2011.12.15 00:00 4145.00000000 4157.00000000 4091.00000000 4177.00000000 4201.48103494 106.60143802 9338 1323993600 2011.12.16 00:00 4156.00000000 4136.00000000 4125.00000000 4179.00000000 4195.24474590 100.25759250 8672 1324166400 2011.12.18 00:00 4125.00000000 4089.00000000 4082.00000000 4126.00000000 4185.12619867 93.33654254 623 1324252800 2011.12.19 00:00 4090.00000000 4062.00000000 4050.00000000 4113.00000000 4173.39989403 88.13117367 10359 1324339200 2011.12.20 00:00 4061.00000000 4135.00000000 4042.00000000 4139.00000000 4169.74276127 84.51207688 7408 1324425600 2011.12.21 00:00 4134.00000000 4094.00000000 4085.00000000 4161.00000000 4162.52916496 86.30907234 7686 1324512000 2011.12.22 00:00 4093.00000000 4134.00000000 4079.00000000 4146.00000000 4159.81210163 86.16799051 6220 1324598400 2011.12.23 00:00 4135.00000000 4143.00000000 4092.00000000 4149.00000000 4158.21094909 85.72033864 1241 1324944000 2011.12.27 00:00 4160.00000000 4113.00000000 4113.00000000 4160.00000000 4153.90514442 86.04692327 407 1325030400 2011.12.28 00:00 4114.00000000 4056.00000000 4042.00000000 4115.00000000 4144.58084495 86.53039754 5845 1325116800 2011.12.29 00:00 4056.00000000 4076.00000000 4030.00000000 4097.00000000 4138.04933591 81.33343979 5522 1325203200 2011.12.30 00:00 4075.00000000 4040.00000000 4020.00000000 4087.00000000 4128.71130391 77.06849900 1504 1325462400 2012.01.02 00:00 4094.00000000 4098.00000000 4089.00000000 4109.00000000 4125.78641783 68.59681812 504 1325548800 2012.01.03 00:00 4097.00000000 4184.00000000 4075.00000000 4185.00000000 4131.33056851 60.89795609 7686 1325635200 2012.01.04 00:00 4184.00000000 4132.00000000 4125.00000000 4209.00000000 4131.39432389 57.73031061 10188 1325721600 2012.01.05 00:00 4132.00000000 4136.00000000 4118.00000000 4158.00000000 4131.83295971 50.73352844 7039 1325808000 2012.01.06 00:00 4136.00000000 4112.00000000 4099.00000000 4139.00000000 4129.94410640 40.95276985 6040 1325980800 2012.01.08 00:00 4126.00000000 4106.00000000 4106.00000000 4127.00000000 4127.66371532 39.19768650 357 1326067200 2012.01.09 00:00 4107.00000000 4142.00000000 4086.00000000 4142.00000000 4129.02907576 38.86360128 6662 1326153600 2012.01.10 00:00 4141.00000000 4171.00000000 4131.00000000 4177.00000000 4133.02630664 41.20929071 5312 1326240000 2012.01.11 00:00 4192.00000000 4192.00000000 4174.00000000 4208.00000000 4138.64284887 45.26318342 5450 1326326400 2012.01.12 00:00 4182.00000000 4206.00000000 4162.00000000 4215.00000000 4145.05781564 50.41946759 5509 1326412800 2012.01.13 00:00 4193.00000000 4171.00000000 4147.00000000 4213.00000000 4147.52849987 50.23071527 5604 1326585600 2012.01.15 00:00 4145.00000000 4154.00000000 4145.00000000 4157.00000000 4148.14483321 46.70928590 516 1326672000 2012.01.16 00:00 4153.00000000 4150.00000000 4132.00000000 4165.00000000 4148.32151576 46.68571970 3698 1326758400 2012.01.17 00:00 4183.00000000 4202.00000000 4179.00000000 4236.00000000 4153.43375236 48.26201894 5097 1326844800 2012.01.18 00:00 4209.00000000 4248.00000000 4199.00000000 4251.00000000 4162.44006166 55.24263001 4506 1326931200 2012.01.19 00:00 4240.00000000 4252.00000000 4207.00000000 4255.00000000 4170.96957959 61.39376017 4717 1327017600 2012.01.20 00:00 4241.00000000 4237.00000000 4217.00000000 4246.00000000 4177.25819106 63.88725020 4654 1327190400 2012.01.22 00:00 4239.00000000 4227.00000000 4224.00000000 4240.00000000 4181.99550620 60.32427762 448 1327276800 2012.01.23 00:00 4226.00000000 4233.00000000 4210.00000000 4250.00000000 4186.85307704 57.88672870 5175 1327363200 2012.01.24 00:00 4243.00000000 4222.00000000 4202.00000000 4244.00000000 4190.20040303 48.98774571 6397 1327449600 2012.01.25 00:00 4253.00000000 4276.00000000 4226.00000000 4282.00000000 4198.37179322 49.51044688 7301 1327536000 2012.01.26 00:00 4291.00000000 4277.00000000 4265.00000000 4295.00000000 4205.86019387 53.82461201 910 1327622400 2012.01.27 00:00 4291.00000000 4283.00000000 4269.00000000 4315.00000000 4213.20684207 55.35460893 5432 1327795200 2012.01.29 00:00 4278.00000000 4289.00000000 4273.00000000 4294.00000000 4220.42523806 56.46071005 488 1327881600 2012.01.30 00:00 4288.00000000 4268.00000000 4242.00000000 4291.00000000 4224.95616777 52.72714269 4951 1327968000 2012.01.31 00:00 4274.00000000 4267.00000000 4252.00000000 4289.00000000 4228.96034227 46.79640414 5007 1328054400 2012.02.01 00:00 4243.00000000 4274.00000000 4216.00000000 4292.00000000 4233.24983348 43.85357911 5317 1328140800 2012.02.02 00:00 4273.00000000 4272.00000000 4256.00000000 4283.00000000 4236.94032553 42.48723177 4343 1328227200 2012.02.03 00:00 4269.00000000 4311.00000000 4245.00000000 4316.00000000 4243.99362786 44.40282841 3849 1328400000 2012.02.05 00:00 4309.00000000 4305.00000000 4298.00000000 4309.00000000 4249.80375854 45.79442467 187 1328486400 2012.02.06 00:00 4304.00000000 4304.00000000 4280.00000000 4306.00000000 4254.96530535 43.95203294 3991 1328572800 2012.02.07 00:00 4300.00000000 4285.00000000 4264.00000000 4310.00000000 4257.82575246 38.10136096 4373 1328659200 2012.02.08 00:00 4274.00000000 4293.00000000 4271.00000000 4307.00000000 4261.17568079 29.78315321 3967 1328745600 2012.02.09 00:00 4278.00000000 4292.00000000 4242.00000000 4303.00000000 4264.11133024 26.68069407 5295 1328832000 2012.02.10 00:00 4269.00000000 4232.00000000 4224.00000000 4270.00000000 4261.05310831 28.20464823 5020 1329004800 2012.02.12 00:00 4260.00000000 4250.00000000 4241.00000000 4262.00000000 4260.00043133 28.58568703 414 1329091200 2012.02.13 00:00 4251.00000000 4277.00000000 4243.00000000 4289.00000000 4261.61943787 27.73791451 3340 1329177600 2012.02.14 00:00 4274.00000000 4239.00000000 4222.00000000 4278.00000000 4259.46520569 28.04197538 4784 1329264000 2012.02.15 00:00 4236.00000000 4216.00000000 4214.00000000 4257.00000000 4255.32566229 31.03858998 5135 1329350400 2012.02.16 00:00 4195.00000000 4216.00000000 4164.00000000 4222.00000000 4251.58036112 33.44957634 5670 1329436800 2012.02.17 00:00 4197.00000000 4207.00000000 4186.00000000 4214.00000000 4247.33461244 36.66890544 3973 1329609600 2012.02.19 00:00 4253.00000000 4249.00000000 4242.00000000 4256.00000000 4247.49322078 35.98203688 675 1329696000 2012.02.20 00:00 4249.00000000 4253.00000000 4221.00000000 4270.00000000 4248.01767595 34.85901745 2577 1329782400 2012.02.21 00:00 4251.00000000 4268.00000000 4248.00000000 4299.00000000 4249.92075443 33.08034623 9045 1329868800 2012.02.22 00:00 4276.00000000 4277.00000000 4270.00000000 4305.00000000 4252.49973020 32.35516024 8940 1329955200 2012.02.23 00:00 4289.00000000 4288.00000000 4261.00000000 4294.00000000 4255.88070827 31.99307605 4345 1330041600 2012.02.24 00:00 4292.00000000 4295.00000000 4285.00000000 4313.00000000 4259.60635510 31.91837990 3985 1330214400 2012.02.26 00:00 4293.00000000 4292.00000000 4288.00000000 4300.00000000 4262.69146414 32.01079761 410 1330300800 2012.02.27 00:00 4291.00000000 4273.00000000 4244.00000000 4294.00000000 4263.67322946 30.14414981 5132 1330387200 2012.02.28 00:00 4274.00000000 4271.00000000 4254.00000000 4278.00000000 4264.37101713 28.74367685 5212 1330473600 2012.02.29 00:00 4283.00000000 4268.00000000 4258.00000000 4323.00000000 4264.71663455 27.38719481 6427 1330560000 2012.03.01 00:00 4256.00000000 4276.00000000 4235.00000000 4283.00000000 4265.79124078 27.27098273 5433 1330646400 2012.03.02 00:00 4282.00000000 4260.00000000 4252.00000000 4282.00000000 4265.23969404 26.49959175 4088 1330819200 2012.03.04 00:00 4257.00000000 4263.00000000 4253.00000000 4274.00000000 4265.02638985 25.76516572 633 1330905600 2012.03.05 00:00 4262.00000000 4248.00000000 4238.00000000 4270.00000000 4263.40482891 24.65480927 4165 1330992000 2012.03.06 00:00 4244.00000000 4148.00000000 4134.00000000 4248.00000000 4252.41389282 34.39840373 5656 1331078400 2012.03.07 00:00 4159.00000000 4157.00000000 4129.00000000 4173.00000000 4243.32685541 40.17720172 5102 1331164800 2012.03.08 00:00 4148.00000000 4197.00000000 4142.00000000 4204.00000000 4238.91477394 42.00615995 4710 1331251200 2012.03.09 00:00 4196.00000000 4213.00000000 4177.00000000 4225.00000000 4236.44670023 42.57534740 5167 1331424000 2012.03.11 00:00 4208.00000000 4203.00000000 4193.00000000 4210.00000000 4233.26130021 43.75203187 414 1331510400 2012.03.12 00:00 4204.00000000 4232.00000000 4184.00000000 4237.00000000 4233.14117638 43.39405548 5235 1331596800 2012.03.13 00:00 4233.00000000 4290.00000000 4232.00000000 4299.00000000 4238.55630244 43.52029252 5473 1331683200 2012.03.14 00:00 4289.00000000 4273.00000000 4255.00000000 4292.00000000 4241.83665459 43.37291242 5348 1331769600 2012.03.15 00:00 4272.00000000 4274.00000000 4263.00000000 4295.00000000 4244.89983034 43.11254686 4649 1331856000 2012.03.16 00:00 4273.00000000 4297.00000000 4262.00000000 4302.00000000 4249.86175126 43.68029259 4446 1332028800 2012.03.18 00:00 4297.00000000 4309.00000000 4290.00000000 4311.00000000 4255.49396543 44.92557391 582 1332115200 2012.03.19 00:00 4309.00000000 4282.00000000 4268.00000000 4313.00000000 4258.01834967 44.75428719 4313 1332201600 2012.03.20 00:00 4282.00000000 4246.00000000 4237.00000000 4287.00000000 4256.87374494 43.96698602 4428 1332288000 2012.03.21 00:00 4246.00000000 4264.00000000 4236.00000000 4275.00000000 4257.55243590 43.98171611 4869 1332374400 2012.03.22 00:00 4264.00000000 4252.00000000 4224.00000000 4281.00000000 4257.02363248 43.77950261 5591 1332460800 2012.03.23 00:00 4251.00000000 4261.00000000 4238.00000000 4279.00000000 4257.40233415 43.80590587 3926 1332633600 2012.03.25 00:00 4273.00000000 4286.00000000 4264.00000000 4290.00000000 4260.12592137 44.74987072 810 1332720000 2012.03.26 00:00 4286.00000000 4306.00000000 4250.00000000 4310.00000000 4264.49488124 47.06274635 4447 1332806400 2012.03.27 00:00 4305.00000000 4306.00000000 4284.00000000 4322.00000000 4268.44774970 49.12992337 4045 1332892800 2012.03.28 00:00 4306.00000000 4342.00000000 4300.00000000 4357.00000000 4275.45272592 53.61150659 5816 1332979200 2012.03.29 00:00 4342.00000000 4340.00000000 4296.00000000 4351.00000000 4281.60008535 49.17481650 4982 1333065600 2012.03.30 00:00 4341.00000000 4356.00000000 4323.00000000 4362.00000000 4288.68579151 45.18696819 4287 1333238400 2012.04.01 00:00 4375.00000000 4372.00000000 4371.00000000 4377.00000000 4296.62047803 45.68246183 107 1333324800 2012.04.02 00:00 4371.00000000 4345.00000000 4314.00000000 4377.00000000 4301.22805155 43.81721301 4668 1333411200 2012.04.03 00:00 4345.00000000 4307.00000000 4306.00000000 4351.00000000 4301.77776093 38.00167101 4716 1333497600 2012.04.04 00:00 4308.00000000 4302.00000000 4289.00000000 4341.00000000 4301.79892655 34.65165523 4180 1333584000 2012.04.05 00:00 4302.00000000 4300.00000000 4280.00000000 4325.00000000 4301.62760022 34.54987528 3835 1333929600 2012.04.09 00:00 4279.00000000 4274.00000000 4270.00000000 4279.00000000 4298.99640020 34.56536955 171 1334016000 2012.04.10 00:00 4273.00000000 4260.00000000 4221.00000000 4301.00000000 4295.28245732 35.54444385 5283 1334102400 2012.04.11 00:00 4260.00000000 4257.00000000 4235.00000000 4269.00000000 4291.63650900 37.04319723 5310 1334188800 2012.04.12 00:00 4254.00000000 4332.00000000 4249.00000000 4337.00000000 4295.48065100 37.32164474 4629 1334275200 2012.04.13 00:00 4333.00000000 4283.00000000 4283.00000000 4335.00000000 4294.29201757 37.45255504 5528 1334448000 2012.04.15 00:00 4290.00000000 4287.00000000 4284.00000000 4290.00000000 4293.59753971 36.04690515 99 1334534400 2012.04.16 00:00 4286.00000000 4305.00000000 4281.00000000 4322.00000000 4294.68348831 35.23387336 5210 1334620800 2012.04.17 00:00 4306.00000000 4336.00000000 4282.00000000 4342.00000000 4298.61839418 33.87550805 4802 1334707200 2012.04.18 00:00 4336.00000000 4363.00000000 4335.00000000 4366.00000000 4304.74997569 33.85096599 4660 1334793600 2012.04.19 00:00 4362.00000000 4365.00000000 4341.00000000 4388.00000000 4310.48807324 34.68865527 5784 1334880000 2012.04.20 00:00 4364.00000000 4365.00000000 4350.00000000 4385.00000000 4315.67968532 35.78573773 5086 1335139200 2012.04.23 00:00 4355.00000000 4337.00000000 4311.00000000 4361.00000000 4317.71019148 35.77086366 3925 1335225600 2012.04.24 00:00 4336.00000000 4370.00000000 4333.00000000 4374.00000000 4322.69017324 36.88999948 4169 1335312000 2012.04.25 00:00 4410.00000000 4401.00000000 4400.00000000 4412.00000000 4330.14825198 40.75539805 145 1335398400 2012.04.26 00:00 4401.00000000 4383.00000000 4362.00000000 4405.00000000 4335.18175179 42.68803535 4124 1335484800 2012.04.27 00:00 4383.00000000 4397.00000000 4355.00000000 4401.00000000 4341.06920400 45.38162414 4243 1335657600 2012.04.29 00:00 4399.00000000 4397.00000000 4393.00000000 4401.00000000 4346.39594648 48.47933140 107 1335744000 2012.04.30 00:00 4398.00000000 4400.00000000 4376.00000000 4404.00000000 4351.50109443 50.51321199 3496 1335830400 2012.05.01 00:00 4401.00000000 4436.00000000 4396.00000000 4456.00000000 4359.54860925 54.74773784 3380 1335916800 2012.05.02 00:00 4435.00000000 4434.00000000 4408.00000000 4441.00000000 4366.63921789 57.40743997 4100 1336003200 2012.05.03 00:00 4433.00000000 4413.00000000 4411.00000000 4446.00000000 4371.05453047 55.56062846 3569 1336089600 2012.05.04 00:00 4412.00000000 4342.00000000 4333.00000000 4417.00000000 4368.28743233 49.59682757 4185 1336262400 2012.05.06 00:00 4315.00000000 4316.00000000 4308.00000000 4317.00000000 4363.30767687 44.16370829 129 1336348800 2012.05.07 00:00 4315.00000000 4325.00000000 4290.00000000 4337.00000000 4359.65932669 44.54256124 3758 1336435200 2012.05.08 00:00 4324.00000000 4281.00000000 4247.00000000 4326.00000000 4352.16796225 45.83121879 5374 1336521600 2012.05.09 00:00 4279.00000000 4273.00000000 4231.00000000 4293.00000000 4344.62815632 49.04991099 7524 1336608000 2012.05.10 00:00 4274.00000000 4289.00000000 4273.00000000 4320.00000000 4339.33023667 51.81920080 7318 1336694400 2012.05.11 00:00 4290.00000000 4286.00000000 4272.00000000 4314.00000000 4334.25116651 55.21712212 5817 1336867200 2012.05.13 00:00 4271.00000000 4279.00000000 4271.00000000 4283.00000000 4328.98915065 58.31382640 89 1336953600 2012.05.14 00:00 4279.00000000 4263.00000000 4253.00000000 4305.00000000 4322.70446964 62.03879261 4893 1337040000 2012.05.15 00:00 4262.00000000 4230.00000000 4220.00000000 4283.00000000 4313.87547253 67.95835841 5526 1337126400 2012.05.16 00:00 4229.00000000 4167.00000000 4143.00000000 4234.00000000 4299.88733229 80.19785927 7778 1337212800 2012.05.17 00:00 4166.00000000 4099.00000000 4075.00000000 4181.00000000 4280.75520540 96.74902158 7140 1337299200 2012.05.18 00:00 4099.00000000 4042.00000000 4035.00000000 4105.00000000 4258.01661441 114.00929028 7820 1337472000 2012.05.20 00:00 4064.00000000 4069.00000000 4063.00000000 4073.00000000 4240.01503209 123.96527827 159 1337558400 2012.05.21 00:00 4068.00000000 4092.00000000 4038.00000000 4104.00000000 4225.91836237 127.75449182 7795 1337644800 2012.05.22 00:00 4091.00000000 4101.00000000 4082.00000000 4138.00000000 4214.02137547 128.51271758 6195 1337731200 2012.05.23 00:00 4102.00000000 4060.00000000 4030.00000000 4103.00000000 4199.35267305 130.17358023 8917 1337817600 2012.05.24 00:00 4061.00000000 4057.00000000 4029.00000000 4088.00000000 4185.79527561 126.19957082 7338 1337904000 2012.05.25 00:00 4056.00000000 4013.00000000 4010.00000000 4070.00000000 4169.33858270 122.76959756 6095 1338076800 2012.05.27 00:00 4042.00000000 4044.00000000 4039.00000000 4051.00000000 4157.40157482 115.41128372 138 1338163200 2012.05.28 00:00 4043.00000000 4041.00000000 4038.00000000 4069.00000000 4146.31571055 112.31518265 3314 1338249600 2012.05.29 00:00 4041.00000000 4082.00000000 4036.00000000 4118.00000000 4140.19040479 107.33828485 6328 1338336000 2012.05.30 00:00 4081.00000000 4040.00000000 4033.00000000 4095.00000000 4130.64846147 102.03299713 6610 1338422400 2012.05.31 00:00 4040.00000000 4051.00000000 4029.00000000 4081.00000000 4123.06289371 98.12574489 7055 1338508800 2012.06.01 00:00 4051.00000000 4003.00000000 4002.00000000 4071.00000000 4111.62833241 95.81683295 7533 1338681600 2012.06.03 00:00 3989.00000000 3988.00000000 3983.00000000 3991.00000000 4099.85420551 90.80238605 155 1338768000 2012.06.04 00:00 3987.00000000 4035.00000000 3980.00000000 4035.00000000 4093.67761451 81.31485936 6686 1338854400 2012.06.05 00:00 4034.00000000 4060.00000000 4014.00000000 4064.00000000 4090.47022265 69.67020859 5517 1338940800 2012.06.06 00:00 4061.00000000 4111.00000000 4032.00000000 4116.00000000 4092.42543954 58.93630883 5751 1339027200 2012.06.07 00:00 4113.00000000 4117.00000000 4093.00000000 4146.00000000 4094.76587387 51.93988539 5914 1339113600 2012.06.08 00:00 4117.00000000 4104.00000000 4045.00000000 4119.00000000 4095.64531446 50.02257150 6653 1339372800 2012.06.11 00:00 4092.00000000 4076.00000000 4059.00000000 4098.00000000 4093.77433213 48.87217588 2290 1339459200 2012.06.12 00:00 4077.00000000 4089.00000000 4061.00000000 4096.00000000 4093.31963383 47.18679060 6275 1339545600 2012.06.13 00:00 4089.00000000 4057.00000000 4040.00000000 4092.00000000 4089.86062108 45.29568840 8705 1339632000 2012.06.14 00:00 4056.00000000 4056.00000000 4016.00000000 4062.00000000 4086.63580003 43.83799201 9241 1339718400 2012.06.15 00:00 4055.00000000 4066.00000000 4029.00000000 4073.00000000 4084.67048574 42.68589106 8476 1339891200 2012.06.17 00:00 4110.00000000 4115.00000000 4110.00000000 4122.00000000 4087.55901091 44.57655860 272 1339977600 2012.06.18 00:00 4115.00000000 4105.00000000 4088.00000000 4140.00000000 4089.22005749 45.17848442 12609 1340064000 2012.06.19 00:00 4104.00000000 4150.00000000 4100.00000000 4168.00000000 4095.00862344 46.87365859 6086 1340150400 2012.06.20 00:00 4150.00000000 4139.00000000 4120.00000000 4159.00000000 4099.19827835 48.53147528 23797 1340236800 2012.06.21 00:00 4139.00000000 4050.00000000 4040.00000000 4141.00000000 4094.51272803 45.81871007 5006 1340323200 2012.06.22 00:00 4049.00000000 4051.00000000 4034.00000000 4060.00000000 4090.36865870 45.01454995 4664 1340496000 2012.06.24 00:00 4044.00000000 4043.00000000 4040.00000000 4045.00000000 4085.85735787 43.33586548 76 1340582400 2012.06.25 00:00 4044.00000000 4008.00000000 3986.00000000 4044.00000000 4078.44237140 44.24032302 4759 1340668800 2012.06.26 00:00 4007.00000000 4018.00000000 3997.00000000 4038.00000000 4072.68595508 42.58060269 4246 1340755200 2012.06.27 00:00 4019.00000000 4069.00000000 4008.00000000 4076.00000000 4072.33491174 38.17874229 3940 1340841600 2012.06.28 00:00 4069.00000000 4031.00000000 4014.00000000 4076.00000000 4068.39825348 38.93245018 5393 1340928000 2012.06.29 00:00 4030.00000000 4126.00000000 4029.00000000 4126.00000000 4073.88413410 39.89152379 5631 1341100800 2012.07.01 00:00 4138.00000000 4139.00000000 4133.00000000 4141.00000000 4080.08564514 41.12760939 149 1341187200 2012.07.02 00:00 4140.00000000 4126.00000000 4119.00000000 4154.00000000 4084.45844084 41.72232617 3984 1341273600 2012.07.03 00:00 4125.00000000 4152.00000000 4116.00000000 4158.00000000 4090.89097028 44.78875785 3376 1341360000 2012.07.04 00:00 4153.00000000 4163.00000000 4149.00000000 4172.00000000 4097.75849692 48.44181262 2332 1341446400 2012.07.05 00:00 4168.00000000 4158.00000000 4147.00000000 4191.00000000 4103.49578293 51.31808097 4301 1341532800 2012.07.06 00:00 4157.00000000 4135.00000000 4117.00000000 4160.00000000 4106.49618456 51.33285750 3960 1341705600 2012.07.08 00:00 4119.00000000 4119.00000000 4113.00000000 4119.00000000 4107.68702412 50.36548748 132 1341792000 2012.07.09 00:00 4118.00000000 4130.00000000 4110.00000000 4136.00000000 4109.81206944 50.06130361 3689 1341878400 2012.07.10 00:00 4129.00000000 4089.00000000 4068.00000000 4138.00000000 4107.82996759 49.91668454 3735 1341964800 2012.07.11 00:00 4088.00000000 4108.00000000 4072.00000000 4111.00000000 4107.84616115 49.91516584 4322 1342051200 2012.07.12 00:00 4107.00000000 4070.00000000 4056.00000000 4110.00000000 4104.24176485 49.02376956 4693 1342137600 2012.07.13 00:00 4069.00000000 4115.00000000 4063.00000000 4118.00000000 4105.26635868 48.66927286 4096 1342310400 2012.07.15 00:00 4116.00000000 4118.00000000 4116.00000000 4120.00000000 4106.47908642 47.35199719 47 1342396800 2012.07.16 00:00 4118.00000000 4101.00000000 4098.00000000 4126.00000000 4105.95726867 45.65376180 3125 1342483200 2012.07.17 00:00 4101.00000000 4137.00000000 4098.00000000 4156.00000000 4108.91371927 44.10352294 4026 1342569600 2012.07.18 00:00 4136.00000000 4158.00000000 4117.00000000 4162.00000000 4113.58860315 39.23173120 3967 1342656000 2012.07.19 00:00 4159.00000000 4192.00000000 4158.00000000 4211.00000000 4121.05635523 36.37049639 3654 1342742400 2012.07.20 00:00 4191.00000000 4171.00000000 4169.00000000 4214.00000000 4125.81289283 35.76411333 3617 1342915200 2012.07.22 00:00 4171.00000000 4155.00000000 4152.00000000 4172.00000000 4128.59261732 28.97251281 173 1343001600 2012.07.23 00:00 4154.00000000 4123.00000000 4090.00000000 4161.00000000 4128.05998710 29.07850970 4610 1343088000 2012.07.24 00:00 4123.00000000 4084.00000000 4082.00000000 4138.00000000 4123.86379785 31.18024146 3839 1343174400 2012.07.25 00:00 4085.00000000 4121.00000000 4070.00000000 4143.00000000 4123.59105520 31.23753638 4192 1343260800 2012.07.26 00:00 4121.00000000 4183.00000000 4117.00000000 4186.00000000 4129.24904994 32.47178431 4999 1343347200 2012.07.27 00:00 4185.00000000 4257.00000000 4172.00000000 4268.00000000 4141.41580709 42.33632771 5070 1343520000 2012.07.29 00:00 4254.00000000 4253.00000000 4253.00000000 4258.00000000 4152.04287308 50.23942011 51 1343606400 2012.07.30 00:00 4253.00000000 4251.00000000 4240.00000000 4270.00000000 4161.46736136 56.45961588 5453 1343692800 2012.07.31 00:00 4252.00000000 4249.00000000 4244.00000000 4291.00000000 4169.80380314 60.72162628 4548 1343779200 2012.08.01 00:00 4250.00000000 4258.00000000 4247.00000000 4273.00000000 4178.20344093 65.09959808 4128 1343865600 2012.08.02 00:00 4257.00000000 4221.00000000 4215.00000000 4290.00000000 4182.27930370 63.60602233 5479 1343952000 2012.08.03 00:00 4220.00000000 4284.00000000 4205.00000000 4291.00000000 4191.96698906 67.23936361 3680 1344124800 2012.08.05 00:00 4285.00000000 4291.00000000 4285.00000000 4300.00000000 4201.39870439 66.83816541 103 1344211200 2012.08.06 00:00 4290.00000000 4275.00000000 4267.00000000 4292.00000000 4208.40835159 67.20430734 3148 1344297600 2012.08.07 00:00 4274.00000000 4304.00000000 4268.00000000 4324.00000000 4217.51231811 68.83819813 2605 1344384000 2012.08.08 00:00 4305.00000000 4325.00000000 4301.00000000 4334.00000000 4227.74924019 69.29677134 3486 1344470400 2012.08.09 00:00 4326.00000000 4311.00000000 4303.00000000 4331.00000000 4235.67788398 69.78697595 3517 1344556800 2012.08.10 00:00 4311.00000000 4313.00000000 4275.00000000 4315.00000000 4243.04189503 70.63889188 3416 1344729600 2012.08.12 00:00 4310.00000000 4309.00000000 4306.00000000 4311.00000000 4249.32361931 72.06758159 41 1344816000 2012.08.13 00:00 4308.00000000 4284.00000000 4278.00000000 4320.00000000 4252.62613176 70.73030419 3468 1344902400 2012.08.14 00:00 4284.00000000 4298.00000000 4275.00000000 4308.00000000 4256.94745255 68.36033622 3357 1344988800 2012.08.15 00:00 4299.00000000 4305.00000000 4260.00000000 4311.00000000 4261.52388564 62.41377695 2905 1345075200 2012.08.16 00:00 4304.00000000 4341.00000000 4292.00000000 4350.00000000 4269.09303939 50.39410231 3129 1345161600 2012.08.17 00:00 4342.00000000 4376.00000000 4324.00000000 4379.00000000 4279.27465468 42.50187248 3378 1345334400 2012.08.19 00:00 4355.00000000 4354.00000000 4349.00000000 4355.00000000 4286.39135424 38.44688979 71 1345420800 2012.08.20 00:00 4353.00000000 4365.00000000 4343.00000000 4378.00000000 4293.87789193 40.26074081 3324 1345507200 2012.08.21 00:00 4364.00000000 4382.00000000 4357.00000000 4411.00000000 4302.27047365 42.57650178 2764 1345593600 2012.08.22 00:00 4381.00000000 4394.00000000 4360.00000000 4396.00000000 4311.00661902 44.82451860 4049 1345680000 2012.08.23 00:00 4395.00000000 4351.00000000 4345.00000000 4401.00000000 4314.81551244 43.19074478 3322 1345766400 2012.08.24 00:00 4342.00000000 4365.00000000 4334.00000000 4371.00000000 4319.59498745 42.19369734 3010 1346025600 2012.08.27 00:00 4369.00000000 4353.00000000 4346.00000000 4377.00000000 4322.77641722 36.06013010 2151 1346112000 2012.08.28 00:00 4356.00000000 4352.00000000 4337.00000000 4366.00000000 4325.55961558 34.95755797 3665 1346198400 2012.08.29 00:00 4353.00000000 4340.00000000 4338.00000000 4364.00000000 4326.93489028 33.89803035 2845 1346284800 2012.08.30 00:00 4339.00000000 4301.00000000 4294.00000000 4340.00000000 4324.46490073 33.15824249 3228 1346371200 2012.08.31 00:00 4299.00000000 4339.00000000 4299.00000000 4351.00000000 4325.84919590 32.46246878 4181 1346544000 2012.09.02 00:00 4322.00000000 4312.00000000 4312.00000000 4323.00000000 4324.53022486 33.09350661 70 1346630400 2012.09.03 00:00 4312.00000000 4335.00000000 4282.00000000 4345.00000000 4325.52734630 32.63039195 2915 1346716800 2012.09.04 00:00 4334.00000000 4285.00000000 4279.00000000 4334.00000000 4321.66759904 35.25430129 3822 1346803200 2012.09.05 00:00 4286.00000000 4312.00000000 4258.00000000 4312.00000000 4320.74687532 35.62253938 3458 1346889600 2012.09.06 00:00 4313.00000000 4355.00000000 4308.00000000 4368.00000000 4324.00907767 33.76752849 3992 1346976000 2012.09.07 00:00 4354.00000000 4346.00000000 4314.00000000 4363.00000000 4326.10345122 32.47787439 3175 1347148800 2012.09.09 00:00 4345.00000000 4342.00000000 4338.00000000 4345.00000000 4327.61740825 31.46830939 92 1347235200 2012.09.10 00:00 4342.00000000 4319.00000000 4311.00000000 4344.00000000 4326.79670270 31.81843457 2993 1347321600 2012.09.11 00:00 4320.00000000 4332.00000000 4315.00000000 4351.00000000 4327.29225483 29.63432336 3594 1347408000 2012.09.12 00:00 4332.00000000 4343.00000000 4330.00000000 4374.00000000 4328.78823056 28.55942653 4230 1347494400 2012.09.13 00:00 4342.00000000 4384.00000000 4332.00000000 4401.00000000 4334.04649431 28.10958829 4446 1347580800 2012.09.14 00:00 4383.00000000 4407.00000000 4372.00000000 4426.00000000 4340.99444724 29.33046418 4304 1347753600 2012.09.16 00:00 4403.00000000 4396.00000000 4389.00000000 4404.00000000 4346.23307131 29.54307002 146 1347840000 2012.09.17 00:00 4397.00000000 4389.00000000 4385.00000000 4409.00000000 4350.30611214 31.41481414 3881 1347926400 2012.09.18 00:00 4389.00000000 4389.00000000 4377.00000000 4401.00000000 4353.99124431 33.04874607 4134 1348012800 2012.09.19 00:00 4389.00000000 4403.00000000 4381.00000000 4422.00000000 4358.65874486 35.77953993 4438 1348099200 2012.09.20 00:00 4402.00000000 4400.00000000 4380.00000000 4408.00000000 4362.59600725 37.89038107 2879 1348185600 2012.09.21 00:00 4400.00000000 4402.00000000 4396.00000000 4419.00000000 4366.34876846 39.52541508 3261 1348358400 2012.09.23 00:00 4398.00000000 4391.00000000 4390.00000000 4399.00000000 4368.69650480 37.66832296 81 1348444800 2012.09.24 00:00 4390.00000000 4378.00000000 4372.00000000 4395.00000000 4369.58255196 37.33041921 3716 1348531200 2012.09.25 00:00 4377.00000000 4348.00000000 4335.00000000 4386.00000000 4367.52707082 35.03434313 2872 1348617600 2012.09.26 00:00 4349.00000000 4349.00000000 4326.00000000 4361.00000000 4365.76258789 34.35941361 2857 1348704000 2012.09.27 00:00 4348.00000000 4373.00000000 4334.00000000 4390.00000000 4366.45186523 29.23332164 3264 1348790400 2012.09.28 00:00 4374.00000000 4361.00000000 4349.00000000 4394.00000000 4365.93263997 26.68596203 3769 1348963200 2012.09.30 00:00 4343.00000000 4361.00000000 4342.00000000 4361.00000000 4365.46286474 26.68396283 107 1349049600 2012.10.01 00:00 4360.00000000 4399.00000000 4357.00000000 4433.00000000 4368.65687762 26.63585151 3961 1349136000 2012.10.02 00:00 4400.00000000 4441.00000000 4396.00000000 4457.00000000 4375.54669880 29.17011034 3567 1349222400 2012.10.03 00:00 4442.00000000 4442.00000000 4424.00000000 4460.00000000 4381.87558463 28.97952161 3355 1349308800 2012.10.04 00:00 4442.00000000 4462.00000000 4435.00000000 4477.00000000 4389.50648133 30.93431580 3363 1349395200 2012.10.05 00:00 4462.00000000 4490.00000000 4462.00000000 4510.00000000 4399.07729263 35.74873303 2716 1349568000 2012.10.07 00:00 4485.00000000 4493.00000000 4483.00000000 4495.00000000 4408.02231238 41.29155343 174 1349654400 2012.10.08 00:00 4494.00000000 4495.00000000 4465.00000000 4495.00000000 4416.30590168 46.37377300 2601 1349740800 2012.10.09 00:00 4495.00000000 4480.00000000 4470.00000000 4512.00000000 4422.37200628 49.17474261 3800 1349827200 2012.10.10 00:00 4481.00000000 4465.00000000 4451.00000000 4493.00000000 4426.43181521 50.20693583 3078 1349913600 2012.10.11 00:00 4466.00000000 4487.00000000 4464.00000000 4503.00000000 4432.20021376 52.24983051 3469 1350000000 2012.10.12 00:00 4488.00000000 4478.00000000 4470.00000000 4499.00000000 4436.56209816 53.63127038 3013 1350172800 2012.10.14 00:00 4476.00000000 4488.00000000 4475.00000000 4494.00000000 4441.46094596 55.12156466 399 1350259200 2012.10.15 00:00 4489.00000000 4511.00000000 4478.00000000 4515.00000000 4448.08371301 57.76720970 3546 1350345600 2012.10.16 00:00 4512.00000000 4528.00000000 4488.00000000 4538.00000000 4455.69478796 60.43477049 3430 1350432000 2012.10.17 00:00 4527.00000000 4573.00000000 4522.00000000 4574.00000000 4466.86671292 65.29782457 3140 1350518400 2012.10.18 00:00 4572.00000000 4543.00000000 4536.00000000 4582.00000000 4474.11750216 63.13105902 4046 1350604800 2012.10.19 00:00 4544.00000000 4526.00000000 4518.00000000 4575.00000000 4479.05869243 58.34795100 2994 1350777600 2012.10.21 00:00 4529.00000000 4525.00000000 4522.00000000 4534.00000000 4483.43405506 54.60082253 316 1350864000 2012.10.22 00:00 4526.00000000 4559.00000000 4512.00000000 4560.00000000 4490.63081172 50.13386387 3481 1350950400 2012.10.23 00:00 4558.00000000 4509.00000000 4480.00000000 4563.00000000 4492.38025822 40.97427488 3441 1351036800 2012.10.24 00:00 4510.00000000 4506.00000000 4482.00000000 4525.00000000 4493.67737649 35.12773591 3985 1351123200 2012.10.25 00:00 4505.00000000 4524.00000000 4500.00000000 4530.00000000 4496.56524539 32.99620399 3353 1351209600 2012.10.26 00:00 4523.00000000 4492.00000000 4468.00000000 4523.00000000 4496.13046012 30.82085614 4384 1351382400 2012.10.28 00:00 4488.00000000 4493.00000000 4487.00000000 4497.00000000 4495.83232106 29.99143628 365 1351468800 2012.10.29 00:00 4494.00000000 4486.00000000 4471.00000000 4502.00000000 4494.89590953 30.43645177 2382 1351555200 2012.10.30 00:00 4486.00000000 4510.00000000 4472.00000000 4520.00000000 4496.33439434 29.98973901 3116 1351641600 2012.10.31 00:00 4511.00000000 4479.00000000 4473.00000000 4531.00000000 4494.68349964 30.91751093 3756 1351728000 2012.11.01 00:00 4480.00000000 4475.00000000 4442.00000000 4490.00000000 4492.80888062 31.89612472 4226 1351814400 2012.11.02 00:00 4474.00000000 4449.00000000 4441.00000000 4487.00000000 4488.63660628 34.79799661 3501 1351987200 2012.11.04 00:00 4441.00000000 4439.00000000 4431.00000000 4442.00000000 4483.90931044 38.82916048 147 1352073600 2012.11.05 00:00 4440.00000000 4476.00000000 4430.00000000 4479.00000000 4483.15604278 39.25237452 2699 1352160000 2012.11.06 00:00 4475.00000000 4494.00000000 4471.00000000 4502.00000000 4484.18880061 38.75193750 3675 1352246400 2012.11.07 00:00 4495.00000000 4468.00000000 4452.00000000 4529.00000000 4482.64701008 39.22158086 7205 1352332800 2012.11.08 00:00 4467.00000000 4448.00000000 4426.00000000 4490.00000000 4479.34729483 40.15391883 5532 1352419200 2012.11.09 00:00 4447.00000000 4457.00000000 4434.00000000 4473.00000000 4477.21898104 35.51034153 5599 1352592000 2012.11.11 00:00 4454.00000000 4444.00000000 4441.00000000 4458.00000000 4474.05526856 34.31779512 534 1352678400 2012.11.12 00:00 4443.00000000 4437.00000000 4430.00000000 4465.00000000 4470.52619536 34.50463167 3606 1352764800 2012.11.13 00:00 4436.00000000 4370.00000000 4366.00000000 4437.00000000 4460.95227199 41.70324033 4994 1352851200 2012.11.14 00:00 4369.00000000 4357.00000000 4345.00000000 4392.00000000 4451.05205561 44.60748234 3675 1352937600 2012.11.15 00:00 4356.00000000 4343.00000000 4329.00000000 4357.00000000 4440.76138365 51.39270077 4047 1353024000 2012.11.16 00:00 4342.00000000 4340.00000000 4310.00000000 4347.00000000 4431.16506140 56.45545615 4084 1353196800 2012.11.18 00:00 4363.00000000 4360.00000000 4354.00000000 4363.00000000 4424.38743650 56.45124885 190 1353283200 2012.11.19 00:00 4361.00000000 4368.00000000 4340.00000000 4392.00000000 4419.01720446 57.06322631 2955 1353369600 2012.11.20 00:00 4367.00000000 4378.00000000 4367.00000000 4395.00000000 4415.11080403 56.20615558 3014 1353456000 2012.11.21 00:00 4379.00000000 4415.00000000 4365.00000000 4416.00000000 4415.10025127 53.92666176 3116 1353542400 2012.11.22 00:00 4416.00000000 4400.00000000 4395.00000000 4431.00000000 4413.66213210 49.84894391 1851 1353628800 2012.11.23 00:00 4401.00000000 4437.00000000 4397.00000000 4437.00000000 4415.88478618 47.80655313 1531 1353801600 2012.11.25 00:00 4422.00000000 4418.00000000 4416.00000000 4426.00000000 4416.08623512 45.94994183 115 1353888000 2012.11.26 00:00 4418.00000000 4443.00000000 4408.00000000 4443.00000000 4418.64945082 45.90901929 2272 1353974400 2012.11.27 00:00 4444.00000000 4435.00000000 4434.00000000 4462.00000000 4420.20664598 45.99953410 3127 1354060800 2012.11.28 00:00 4434.00000000 4458.00000000 4421.00000000 4459.00000000 4423.80601303 45.74892244 3212 1354147200 2012.11.29 00:00 4459.00000000 4499.00000000 4458.00000000 4508.00000000 4430.96734512 48.21435962 2603 1354233600 2012.11.30 00:00 4499.00000000 4512.00000000 4496.00000000 4526.00000000 4438.68474083 53.62570224 2364 1354406400 2012.12.02 00:00 4518.00000000 4521.00000000 4507.00000000 4522.00000000 4446.52428932 59.75665114 120 1354492800 2012.12.03 00:00 4522.00000000 4526.00000000 4520.00000000 4548.00000000 4454.09340462 65.52740244 2560 1354579200 2012.12.04 00:00 4527.00000000 4518.00000000 4491.00000000 4529.00000000 4460.17974704 69.73403392 2866 1354665600 2012.12.05 00:00 4519.00000000 4510.00000000 4503.00000000 4538.00000000 4464.92453303 72.56158337 2996 1354752000 2012.12.06 00:00 4511.00000000 4541.00000000 4501.00000000 4543.00000000 4472.16981560 74.38349043 3023 1354838400 2012.12.07 00:00 4541.00000000 4554.00000000 4539.00000000 4559.00000000 4479.96316650 75.03001364 2696 1355011200 2012.12.09 00:00 4554.00000000 4564.00000000 4547.00000000 4565.00000000 4487.96667445 73.69311285 408 1355097600 2012.12.10 00:00 4565.00000000 4574.00000000 4549.00000000 4574.00000000 4496.16032450 71.00855985 2479 1355184000 2012.12.11 00:00 4575.00000000 4598.00000000 4569.00000000 4606.00000000 4505.85934122 70.52961133 2367 1355270400 2012.12.12 00:00 4598.00000000 4587.00000000 4582.00000000 4609.00000000 4513.58702301 67.75088082 2792 1355356800 2012.12.13 00:00 4586.00000000 4591.00000000 4567.00000000 4598.00000000 4520.95968748 64.42721207 2458 1355443200 2012.12.14 00:00 4590.80000000 4594.30000000 4588.30000000 4595.30000000 4527.94447915 63.27902231 75 1355616000 2012.12.16 00:00 4571.00000000 4580.00000000 4567.00000000 4582.00000000 4532.90214780 58.26396800 306 1355702400 2012.12.17 00:00 4574.00000000 4596.60000000 4560.00000000 4596.60000000 4538.96860992 56.54768722 2802 1355788800 2012.12.18 00:00 4597.00000000 4618.90000000 4588.50000000 4629.00000000 4546.58112326 53.02674275 2612 1355875200 2012.12.19 00:00 4620.10000000 4620.60000000 4600.80000000 4645.50000000 4553.63054009 50.51675670 3411 1355961600 2012.12.20 00:00 4618.60000000 4648.00000000 4607.80000000 4653.00000000 4562.61810770 47.42995725 2648 1356048000 2012.12.21 00:00 4642.00000000 4634.50000000 4604.50000000 4658.30000000 4569.46400221 43.75822478 3462 1356220800 2012.12.23 00:00 4631.00000000 4642.00000000 4630.00000000 4643.00000000 4576.37219247 43.35304300 130 1356307200 2012.12.24 00:00 4632.00000000 4631.30000000 4628.80000000 4643.80000000 4581.60341224 42.26464008 581 1356480000 2012.12.26 00:00 4626.00000000 4627.00000000 4622.00000000 4629.00000000 4585.92689679 40.87453948 207 1356566400 2012.12.27 00:00 4615.30000000 4659.50000000 4614.00000000 4671.00000000 4592.93385900 41.12154318 2423 1356652800 2012.12.28 00:00 4659.00000000 4643.00000000 4633.00000000 4693.30000000 4597.70206290 38.52140940 2546 1356825600 2012.12.30 00:00 4649.00000000 4644.00000000 4642.00000000 4649.00000000 4602.11139024 33.76539791 117 1356912000 2012.12.31 00:00 4650.50000000 4631.50000000 4627.50000000 4661.80000000 4604.91030546 30.81005669 724 1357084800 2013.01.02 00:00 4670.50000000 4732.00000000 4655.30000000 4736.50000000 4617.01408589 37.25123428 2975 1357171200 2013.01.03 00:00 4730.00000000 4737.50000000 4710.50000000 4748.00000000 4628.48893485 42.62972586 2505 1357257600 2013.01.04 00:00 4738.50000000 4748.00000000 4714.80000000 4751.00000000 4639.87094106 47.86101313 2237 1357430400 2013.01.06 00:00 4754.00000000 4736.00000000 4733.00000000 4755.00000000 4649.02608953 51.50230920 177 1357516800 2013.01.07 00:00 4749.00000000 4721.00000000 4710.00000000 4755.80000000 4655.88074767 52.22658661 2296 1357603200 2013.01.08 00:00 4720.50000000 4688.00000000 4686.00000000 4738.80000000 4658.93972408 50.72632508 2807 1357689600 2013.01.09 00:00 4689.00000000 4711.00000000 4687.50000000 4724.00000000 4663.89784560 49.88826574 2186 1357776000 2013.01.10 00:00 4711.50000000 4733.00000000 4698.30000000 4733.50000000 4670.47900316 48.33640019 2410 1357862400 2013.01.11 00:00 4733.50000000 4718.00000000 4702.80000000 4740.00000000 4675.00481238 46.31145742 2105 1358035200 2013.01.13 00:00 4719.00000000 4728.00000000 4719.00000000 4735.00000000 4680.05197311 45.66978227 176 1358121600 2013.01.14 00:00 4721.00000000 4713.50000000 4704.00000000 4735.30000000 4683.23749948 43.98894076 2083 1358208000 2013.01.15 00:00 4714.00000000 4713.00000000 4697.00000000 4731.30000000 4686.07202334 43.46556177 2357 1358294400 2013.01.16 00:00 4713.50000000 4734.50000000 4713.50000000 4749.50000000 4690.68421159 42.61729793 2114 1358380800 2013.01.17 00:00 4735.50000000 4784.00000000 4733.50000000 4792.00000000 4699.57142954 44.90522509 2625 1358467200 2013.01.18 00:00 4785.50000000 4788.00000000 4761.30000000 4790.00000000 4707.99319815 45.58161134 1958 1358640000 2013.01.20 00:00 4778.00000000 4772.00000000 4766.00000000 4779.00000000 4714.08908404 43.41227959 151 1358726400 2013.01.21 00:00 4781.00000000 4770.50000000 4761.30000000 4781.50000000 4719.46155223 42.83813964 1141 1358812800 2013.01.22 00:00 4778.50000000 4794.50000000 4750.50000000 4810.00000000 4726.60807106 41.54758472 2808 1358899200 2013.01.23 00:00 4796.00000000 4790.00000000 4778.50000000 4801.50000000 4732.64539763 38.65849716 2258 1358985600 2013.01.24 00:00 4788.50000000 4825.00000000 4776.30000000 4841.00000000 4741.44107404 35.16353831 3057 1359072000 2013.01.25 00:00 4823.00000000 4865.00000000 4818.80000000 4868.00000000 4753.20859080 43.00508098 2344 1359331200 2013.01.28 00:00 4868.00000000 4861.00000000 4857.00000000 4872.50000000 4763.47443930 48.88922573 960 1359417600 2013.01.29 00:00 4861.50000000 4888.00000000 4856.00000000 4895.30000000 4775.33401651 56.72438841 2341 1359504000 2013.01.30 00:00 4890.00000000 4878.50000000 4878.50000000 4909.50000000 4785.15934827 61.63318364 2341 1359590400 2013.01.31 00:00 4878.00000000 4888.00000000 4864.30000000 4909.30000000 4794.95369605 65.39133695 2646 1359676800 2013.02.01 00:00 4885.50000000 4937.00000000 4882.50000000 4941.50000000 4808.48191548 70.03453421 2287 1359849600 2013.02.03 00:00 4928.00000000 4927.00000000 4922.00000000 4936.00000000 4819.76935210 72.99618012 201 1359936000 2013.02.04 00:00 4930.00000000 4870.50000000 4866.00000000 4936.30000000 4824.60084237 71.94578322 2125 1360022400 2013.02.05 00:00 4871.00000000 4908.00000000 4865.80000000 4908.00000000 4832.54361929 71.15729306 2475 1360108800 2013.02.06 00:00 4908.50000000 4926.00000000 4895.50000000 4933.00000000 4841.44422698 71.04811721 2218 1360195200 2013.02.07 00:00 4924.50000000 4925.00000000 4904.30000000 4945.50000000 4849.40191965 68.03329963 2607 1360281600 2013.02.08 00:00 4920.50000000 4963.50000000 4916.50000000 4973.00000000 4860.26840349 65.95406308 2345 1360454400 2013.02.10 00:00 4968.00000000 4971.00000000 4963.00000000 4975.00000000 4870.81426982 64.41484190 331 1360540800 2013.02.11 00:00 4966.00000000 4975.50000000 4953.50000000 4977.80000000 4880.78433936 65.66887518 1706 1360627200 2013.02.12 00:00 4974.50000000 4969.50000000 4956.30000000 4980.80000000 4889.23344990 65.35274440 2279 1360713600 2013.02.13 00:00 4971.00000000 4995.50000000 4970.50000000 5014.80000000 4899.35407372 64.06856596 2093 1360800000 2013.02.14 00:00 4997.00000000 5025.50000000 4992.50000000 5046.30000000 4911.36797146 63.07146819 2785 1360886400 2013.02.15 00:00 5026.00000000 5047.50000000 5021.30000000 5056.50000000 4924.33292656 64.17158580 2152 1361059200 2013.02.17 00:00 5007.00000000 5024.00000000 5007.00000000 5033.00000000 4933.82502879 60.22892279 490 1361145600 2013.02.18 00:00 5037.00000000 5062.50000000 5031.80000000 5072.00000000 4946.07978795 61.06644432 1619 1361232000 2013.02.19 00:00 5061.50000000 5100.50000000 5048.30000000 5101.50000000 4960.78647482 66.94697754 2005 1361318400 2013.02.20 00:00 5099.50000000 5064.50000000 5059.00000000 5103.30000000 4970.66395341 67.00197079 2266 1361404800 2013.02.21 00:00 5065.00000000 4987.00000000 4971.50000000 5075.50000000 4972.21976737 64.48405190 4180 1361491200 2013.02.22 00:00 4986.50000000 5031.00000000 4983.00000000 5057.80000000 4977.81788476 61.94003887 3195 1361664000 2013.02.24 00:00 5013.00000000 5027.00000000 4994.00000000 5032.00000000 4982.50189574 59.08475540 517 1361750400 2013.02.25 00:00 5022.00000000 4991.90000000 4986.90000000 5078.50000000 4983.39695328 58.13705843 3881 1361836800 2013.02.26 00:00 4991.40000000 5012.00000000 4975.80000000 5033.80000000 4986.12105297 56.67467448 4666 1361923200 2013.02.27 00:00 5012.50000000 5079.00000000 5011.00000000 5082.50000000 4994.96666697 52.26103174 3393 1362009600 2013.02.28 00:00 5075.50000000 5076.80000000 5066.30000000 5111.80000000 5002.76031774 49.71198090 3360 1362096000 2013.03.01 00:00 5076.30000000 5081.00000000 5059.80000000 5098.00000000 5010.21171605 47.68385002 3605 1362268800 2013.03.03 00:00 5067.00000000 5065.00000000 5061.00000000 5072.00000000 5015.42964785 43.67481892 547 1362355200 2013.03.04 00:00 5066.50000000 5060.00000000 5005.00000000 5075.30000000 5019.67444330 41.79090776 6283 1362441600 2013.03.05 00:00 5059.50000000 5103.50000000 5052.00000000 5104.00000000 5027.65782965 41.65528123 5019 1362528000 2013.03.06 00:00 5101.50000000 5116.00000000 5089.00000000 5132.80000000 5036.07136968 41.85394057 4919 1362614400 2013.03.07 00:00 5117.00000000 5132.00000000 5086.30000000 5136.80000000 5045.20742971 41.76294599 6103 1362700800 2013.03.08 00:00 5131.50000000 5141.00000000 5101.30000000 5147.00000000 5054.33053165 43.21417359 5413 1362873600 2013.03.10 00:00 5145.00000000 5126.00000000 5124.00000000 5145.00000000 5061.15619530 44.32177077 293 1362960000 2013.03.11 00:00 5133.00000000 5157.50000000 5113.30000000 5160.00000000 5070.33179575 48.02132473 4310 1363046400 2013.03.12 00:00 5158.00000000 5121.50000000 5106.50000000 5165.30000000 5075.20495806 47.85893655 5230 1363132800 2013.03.13 00:00 5121.00000000 5100.50000000 5076.80000000 5127.00000000 5077.61400967 47.99411730 6249 1363219200 2013.03.14 00:00 5100.00000000 5044.50000000 5025.50000000 5105.00000000 5074.46029446 48.28161204 5903 1363305600 2013.03.15 00:00 5042.00000000 5098.00000000 5037.50000000 5127.00000000 5076.70217118 48.42506861 5071 1363478400 2013.03.17 00:00 5098.00000000 5098.00000000 5098.00000000 5098.00000000 5078.73053583 44.08472078 1 1363564800 2013.03.18 00:00 5062.50000000 5046.00000000 5000.50000000 5063.50000000 5075.61334194 43.87268819 7534 1363651200 2013.03.19 00:00 5047.50000000 4958.00000000 4942.50000000 5061.00000000 5064.41207128 52.26108134 8405 1363737600 2013.03.20 00:00 4959.00000000 4972.50000000 4934.50000000 4987.50000000 5055.65854068 56.83688246 9741 1363824000 2013.03.21 00:00 4974.00000000 4923.00000000 4916.00000000 4997.00000000 5043.02439395 68.28716475 7556 1363910400 2013.03.22 00:00 4923.50000000 4982.50000000 4918.00000000 4985.50000000 5037.26016596 71.60796309 5941 1364083200 2013.03.24 00:00 4992.00000000 4988.00000000 4988.00000000 4992.00000000 5032.56872158 73.89147903 3 1364169600 2013.03.25 00:00 4966.00000000 4955.00000000 4928.00000000 5027.00000000 5025.18122429 78.06979602 7230 1364256000 2013.03.26 00:00 4953.00000000 4951.50000000 4933.00000000 4963.50000000 5018.16396483 82.08077363 5156 1364342400 2013.03.27 00:00 4951.00000000 4980.50000000 4951.00000000 5002.00000000 5014.57692056 83.42851234 5571 1364428800 2013.03.28 00:00 4980.00000000 4982.00000000 4955.00000000 4997.00000000 5011.47435670 82.51273893 4032 1364774400 2013.04.01 00:00 4975.00000000 4998.00000000 4966.00000000 5011.00000000 5010.19108463 79.62639140 814 1364860800 2013.04.02 00:00 4968.50000000 4982.00000000 4959.50000000 5005.00000000 5007.50621943 75.85127839 6026 1364947200 2013.04.03 00:00 4984.00000000 4915.50000000 4907.50000000 5011.50000000 4998.74372234 74.59418274 7950 1365033600 2013.04.04 00:00 4917.00000000 4914.50000000 4898.00000000 4943.00000000 4990.72051069 73.00381696 8227 1365120000 2013.04.05 00:00 4915.50000000 4886.00000000 4850.50000000 4933.50000000 4980.74712872 68.33332732 7064 1365292800 2013.04.07 00:00 4897.00000000 4905.00000000 4893.00000000 4907.00000000 4973.53311646 63.76089977 161 1365379200 2013.04.08 00:00 4895.00000000 4926.00000000 4886.00000000 4926.50000000 4969.00615299 58.38758175 6992 1365465600 2013.04.09 00:00 4923.50000000 4978.00000000 4912.50000000 4983.50000000 4969.86270985 55.89090274 6725 1365552000 2013.04.10 00:00 4979.00000000 5000.00000000 4953.00000000 5006.00000000 4972.73292796 48.70672312 5876 1365638400 2013.04.11 00:00 4999.00000000 5021.00000000 4988.50000000 5037.00000000 4977.32979196 42.57408885 6154 1365724800 2013.04.12 00:00 5022.00000000 4997.00000000 4982.50000000 5024.50000000 4979.20314511 40.76224662 5425 1365897600 2013.04.14 00:00 4989.00000000 4986.00000000 4984.00000000 4991.00000000 4979.85046462 40.78999756 141 1365984000 2013.04.15 00:00 4989.50000000 4898.00000000 4890.00000000 4991.50000000 4972.05518228 41.51636094 7994 1366070400 2013.04.16 00:00 4896.50000000 4980.00000000 4893.00000000 4985.00000000 4972.81183158 40.28962863 7612 1366156800 2013.04.17 00:00 4980.50000000 4969.00000000 4951.50000000 5011.00000000 4972.44880000 40.13214649 7935 1366243200 2013.04.18 00:00 4964.00000000 4920.50000000 4906.00000000 4990.00000000 4967.50129524 40.09693242 7777 1366329600 2013.04.19 00:00 4918.00000000 4937.00000000 4903.50000000 4959.50000000 4964.59640998 39.87810749 6495 1366588800 2013.04.22 00:00 4944.00000000 4975.00000000 4935.00000000 4979.00000000 4965.58722808 40.02554853 5051 1366675200 2013.04.23 00:00 4974.00000000 5055.50000000 4966.00000000 5065.00000000 4974.15034921 46.28057341 6789 1366761600 2013.04.24 00:00 5054.50000000 5117.50000000 5040.00000000 5132.50000000 4987.80269691 59.31727320 6792 1366848000 2013.04.25 00:00 5117.00000000 5128.50000000 5109.50000000 5147.50000000 5001.20244006 70.96833672 2734 1366934400 2013.04.26 00:00 5127.00000000 5106.50000000 5089.50000000 5135.00000000 5011.23077910 77.98537220 6716 1367193600 2013.04.29 00:00 5109.50000000 5151.00000000 5099.00000000 5159.50000000 5024.54213347 85.28461110 4070 1367280000 2013.04.30 00:00 5148.50000000 5178.50000000 5140.50000000 5194.00000000 5039.20478743 92.83191705 5558 1367366400 2013.05.01 00:00 5176.50000000 5142.50000000 5136.50000000 5182.00000000 5049.04242672 92.08347693 3947 1367452800 2013.05.02 00:00 5143.00000000 5158.50000000 5113.50000000 5162.00000000 5059.46695751 92.30161155 6075 1367539200 2013.05.03 00:00 5157.50000000 5188.50000000 5123.50000000 5193.00000000 5071.75581870 94.77397072 5288 1367798400 2013.05.06 00:00 5185.00000000 5174.50000000 5150.50000000 5201.50000000 5081.54097882 97.51287107 3658 1367884800 2013.05.07 00:00 5173.50000000 5166.00000000 5114.50000000 5176.00000000 5089.58469512 99.51480915 5024 1367971200 2013.05.08 00:00 5165.00000000 5214.00000000 5154.50000000 5218.00000000 5101.43377178 104.85393847 5751 1368057600 2013.05.09 00:00 5204.50000000 5196.00000000 5178.00000000 5212.50000000 5110.44007923 106.41724993 5982 1368144000 2013.05.10 00:00 5195.50000000 5217.00000000 5194.00000000 5242.00000000 5120.58864311 107.52155193 8517 1368403200 2013.05.13 00:00 5192.50000000 5211.00000000 5184.50000000 5219.00000000 5129.19924853 98.79268782 5252 1368489600 2013.05.14 00:00 5210.50000000 5246.00000000 5200.00000000 5250.00000000 5140.32312962 97.97214916 5144 1368576000 2013.05.15 00:00 5246.00000000 5196.00000000 5163.50000000 5249.50000000 5145.62568871 91.54852068 8023 1368662400 2013.05.16 00:00 5195.50000000 5170.00000000 5152.00000000 5217.50000000 5147.94705169 76.66944509 7230 1368748800 2013.05.17 00:00 5169.00000000 5204.50000000 5163.50000000 5210.00000000 5153.33304676 60.94237589 6143 1369008000 2013.05.20 00:00 5208.50000000 5218.00000000 5194.00000000 5248.50000000 5159.49180421 46.27018437 6414 1369094400 2013.05.21 00:00 5217.50000000 5181.50000000 5158.00000000 5219.00000000 5161.58782286 39.36980905 6228 1369180800 2013.05.22 00:00 5180.00000000 5143.50000000 5124.50000000 5218.00000000 5159.86517306 39.16858938 10263 1369267200 2013.05.23 00:00 5141.50000000 5080.50000000 5042.50000000 5153.00000000 5152.30658515 46.03386908 10743 1369353600 2013.05.24 00:00 5079.50000000 4958.50000000 4922.00000000 5095.50000000 5133.84881514 69.84785389 9636 1369612800 2013.05.27 00:00 4968.50000000 4937.00000000 4925.50000000 4972.00000000 5115.10130894 89.99861007 4981 1369699200 2013.05.28 00:00 4944.00000000 4961.00000000 4941.00000000 4988.00000000 5100.42499380 101.35976750 7581 1369785600 2013.05.29 00:00 4958.00000000 4956.50000000 4941.00000000 4995.00000000 5086.71785153 111.64382305 7683 1369872000 2013.05.30 00:00 4947.50000000 4949.50000000 4893.00000000 4959.00000000 5073.64948472 120.04300896 8190 1369958400 2013.05.31 00:00 4949.00000000 4863.50000000 4862.00000000 4966.50000000 5053.63524808 133.80441288 7879 1370217600 2013.06.03 00:00 4864.00000000 4871.50000000 4844.00000000 4932.50000000 5036.28903398 143.66555099 9585 1370304000 2013.06.04 00:00 4872.00000000 4871.50000000 4849.00000000 4906.00000000 5020.59484026 151.15687961 9750 1370390400 2013.06.05 00:00 4867.50000000 4774.50000000 4767.00000000 4875.50000000 4997.15723643 162.54317121 11216 1370476800 2013.06.06 00:00 4775.50000000 4780.00000000 4720.00000000 4816.50000000 4976.47559487 170.24538703 9400 1370563200 2013.06.07 00:00 4779.50000000 4791.50000000 4723.00000000 4806.50000000 4958.85887154 172.00481898 10291 1370822400 2013.06.10 00:00 4791.00000000 4774.00000000 4763.00000000 4802.00000000 4941.25326473 172.47935263 3487 1370908800 2013.06.11 00:00 4776.50000000 4718.00000000 4702.00000000 4779.50000000 4919.99104904 171.09747535 9593 1370995200 2013.06.12 00:00 4717.00000000 4688.50000000 4682.00000000 4739.00000000 4897.94428247 172.39247906 8127 1371081600 2013.06.13 00:00 4689.00000000 4739.00000000 4656.50000000 4749.00000000 4882.80673176 168.14609609 9536 1371168000 2013.06.14 00:00 4737.50000000 4756.50000000 4728.00000000 4802.50000000 4870.77751921 156.43605237 8429 1371427200 2013.06.17 00:00 4760.50000000 4837.00000000 4741.00000000 4855.00000000 4867.56061262 136.31424286 7902 1371513600 2013.06.18 00:00 4836.00000000 4851.50000000 4765.00000000 4857.50000000 4866.03103046 116.88291006 8718 1371600000 2013.06.19 00:00 4852.00000000 4814.00000000 4810.00000000 4878.50000000 4861.07569423 98.99655452 8892 1371686400 2013.06.20 00:00 4815.50000000 4664.50000000 4653.00000000 4819.00000000 4842.35419954 91.83334843 12725 1371772800 2013.06.21 00:00 4666.50000000 4693.00000000 4656.50000000 4753.50000000 4828.12999006 91.03670486 12545 1372032000 2013.06.24 00:00 4686.50000000 4635.50000000 4597.50000000 4711.50000000 4809.78427672 94.01216900 11379 1372118400 2013.06.25 00:00 4631.00000000 4703.00000000 4629.50000000 4717.00000000 4799.61434560 88.87070247 11991 1372204800 2013.06.26 00:00 4701.50000000 4757.00000000 4686.50000000 4774.00000000 4795.55583650 81.16906961 9062 1372291200 2013.06.27 00:00 4758.00000000 4829.50000000 4750.50000000 4853.00000000 4798.78861398 75.04936486 9948 1372377600 2013.06.28 00:00 4829.00000000 4791.00000000 4780.50000000 4837.00000000 4798.04684122 73.34525660 9386 1372636800 2013.07.01 00:00 4792.50000000 4726.00000000 4696.00000000 4792.50000000 4791.18523729 69.93686354 8170 1372723200 2013.07.02 00:00 4727.00000000 4797.50000000 4723.50000000 4836.50000000 4791.78664326 67.92075043 8829 1372809600 2013.07.03 00:00 4794.50000000 4760.00000000 4715.50000000 4807.00000000 4788.75934390 66.61352535 9849 1372896000 2013.07.04 00:00 4760.50000000 4818.00000000 4755.90000000 4821.00000000 4791.54416829 68.26073160 6340 1372982400 2013.07.05 00:00 4825.00000000 4816.50000000 4780.00000000 4857.50000000 4793.92091417 69.66628425 8761 1373241600 2013.07.08 00:00 4816.00000000 4838.50000000 4782.50000000 4853.00000000 4798.16654139 72.27947713 7465 1373328000 2013.07.09 00:00 4838.30000000 4893.00000000 4835.50000000 4901.00000000 4807.19829936 77.03530094 6657 1373414400 2013.07.10 00:00 4893.50000000 4909.50000000 4877.00000000 4952.50000000 4816.94131846 79.67717671 8899 1373500800 2013.07.11 00:00 4918.50000000 4987.00000000 4913.70000000 4994.50000000 4833.13738337 92.18767751 9353 1373587200 2013.07.12 00:00 4985.20000000 4985.50000000 4964.50000000 5014.00000000 4847.64810877 101.89154823 6974 1373846400 2013.07.15 00:00 4992.50000000 4997.50000000 4958.00000000 5005.00000000 4861.91971745 112.60651838 5905 1373932800 2013.07.16 00:00 4996.50000000 4976.00000000 4963.50000000 5004.50000000 4872.78450627 119.84408614 5734 1374019200 2013.07.17 00:00 4974.60000000 5001.00000000 4971.00000000 5017.00000000 4884.99550567 127.40019204 6557 1374105600 2013.07.18 00:00 5000.40000000 5010.00000000 4982.00000000 5029.50000000 4896.90069561 125.08189503 6254 1374192000 2013.07.19 00:00 5009.50000000 5001.50000000 4957.50000000 5014.00000000 4906.86253412 122.12624663 6263 1374451200 2013.07.22 00:00 5002.00000000 5012.50000000 4991.50000000 5028.50000000 4916.92324516 111.45433650 5502 1374537600 2013.07.23 00:00 5011.00000000 5016.00000000 5003.00000000 5028.00000000 4926.35912657 105.38175066 5332 1374624000 2013.07.24 00:00 5012.60000000 5037.00000000 5007.80000000 5062.00000000 4936.89635261 103.61159472 6522 1374710400 2013.07.25 00:00 5036.00000000 5030.00000000 5003.50000000 5039.00000000 4945.76336665 104.72246996 6587 1374796800 2013.07.26 00:00 5028.20000000 5053.50000000 5017.00000000 5064.00000000 4956.02399840 103.48961978 6475 1375056000 2013.07.29 00:00 5052.50000000 5053.00000000 5032.50000000 5059.50000000 4965.25980807 93.47375630 6070 1375142400 2013.07.30 00:00 5051.20000000 5056.00000000 5023.00000000 5064.00000000 4973.90173111 88.67084710 6021 1375228800 2013.07.31 00:00 5054.00000000 5052.00000000 5042.50000000 5098.00000000 4981.33966148 76.72057610 6909 1375315200 2013.08.01 00:00 5051.80000000 5088.50000000 5026.00000000 5095.50000000 4991.54540801 70.98457540 7610 1375401600 2013.08.02 00:00 5088.00000000 5123.00000000 5079.80000000 5127.50000000 5004.06489296 64.53168330 6530 1375660800 2013.08.05 00:00 5121.00000000 5096.50000000 5093.50000000 5121.00000000 5012.86823649 55.10340595 4620 1375747200 2013.08.06 00:00 5096.00000000 5085.00000000 5068.00000000 5116.00000000 5019.73792825 49.09022416 5898 1375833600 2013.08.07 00:00 5083.20000000 5002.50000000 4981.50000000 5086.00000000 5018.09622080 43.17388269 7934 1375920000 2013.08.08 00:00 5003.50000000 5068.00000000 4998.90000000 5083.50000000 5022.84896168 42.19807347 7793 1376006400 2013.08.09 00:00 5064.40000000 5053.00000000 5019.50000000 5073.00000000 5025.72048913 40.77427276 5905 1376265600 2013.08.12 00:00 5051.00000000 5113.50000000 5043.00000000 5118.00000000 5034.08044255 41.61363927 7904 1376352000 2013.08.13 00:00 5112.50000000 5178.00000000 5102.50000000 5188.50000000 5047.78706707 46.59681692 7355 1376438400 2013.08.14 00:00 5176.50000000 5152.50000000 5143.30000000 5188.80000000 5057.75972735 48.82764644 6790 1376524800 2013.08.15 00:00 5153.00000000 5118.50000000 5113.50000000 5162.00000000 5063.54451522 48.49642330 6523 1376611200 2013.08.16 00:00 5118.30000000 5111.00000000 5099.00000000 5132.00000000 5068.06408520 46.78575546 7152 1376870400 2013.08.19 00:00 5109.00000000 5096.00000000 5091.00000000 5129.00000000 5070.72464851 44.96126461 5942 1376956800 2013.08.20 00:00 5090.40000000 5085.50000000 5053.00000000 5100.00000000 5072.13182485 43.02452218 7266 1377043200 2013.08.21 00:00 5085.00000000 5059.00000000 5052.00000000 5106.50000000 5070.88117486 42.76264913 7573 1377129600 2013.08.22 00:00 5058.50000000 5105.50000000 5017.00000000 5112.00000000 5074.17820583 41.30525136 7216 1377216000 2013.08.23 00:00 5103.50000000 5149.50000000 5090.00000000 5156.00000000 5081.35171003 41.94663238 7222 1377475200 2013.08.26 00:00 5142.50000000 5114.00000000 5110.00000000 5157.00000000 5084.46107098 41.17141875 5378 1377561600 2013.08.27 00:00 5110.50000000 5082.00000000 5074.00000000 5143.00000000 5084.22668327 40.75128789 6943 1377648000 2013.08.28 00:00 5081.50000000 5086.00000000 5069.50000000 5106.50000000 5084.39557058 40.05179549 7409 1377734400 2013.08.29 00:00 5085.20000000 5083.50000000 5060.50000000 5105.00000000 5084.31027814 40.07110449 6595 1377820800 2013.08.30 00:00 5084.00000000 5115.50000000 5073.00000000 5143.00000000 5087.28072784 38.83900307 6835 1378080000 2013.09.02 00:00 5116.50000000 5210.50000000 5116.50000000 5211.50000000 5099.01589662 44.96202590 5158 1378166400 2013.09.03 00:00 5205.50000000 5154.50000000 5153.50000000 5208.00000000 5104.30009694 45.93497568 7319 1378252800 2013.09.04 00:00 5155.50000000 5174.50000000 5131.50000000 5181.50000000 5110.98580199 41.62770944 5967 1378339200 2013.09.05 00:00 5173.50000000 5147.50000000 5111.00000000 5182.50000000 5114.46334466 40.74331721 6002 1378425600 2013.09.06 00:00 5146.50000000 5157.00000000 5112.00000000 5171.00000000 5118.51445469 38.66614761 6346 1378684800 2013.09.09 00:00 5174.50000000 5196.50000000 5145.00000000 5196.50000000 5125.94164948 41.22542908 5697 1378771200 2013.09.10 00:00 5195.50000000 5229.00000000 5189.00000000 5235.50000000 5135.75673049 45.65381803 5136 1378857600 2013.09.11 00:00 5228.00000000 5236.50000000 5215.00000000 5241.00000000 5145.35132758 51.69892058 5513 1378944000 2013.09.12 00:00 5237.50000000 5225.30000000 5217.50000000 5252.00000000 5152.96548686 55.51099652 5536 1379030400 2013.09.13 00:00 5224.70000000 5232.50000000 5204.00000000 5236.00000000 5160.54020240 58.79817493 5393 1379289600 2013.09.16 00:00 5272.00000000 5233.00000000 5221.50000000 5272.00000000 5167.44113550 60.42538978 5166 1379376000 2013.09.17 00:00 5230.00000000 5260.50000000 5224.50000000 5264.50000000 5176.30388450 62.55079403 6327 1379462400 2013.09.18 00:00 5259.90000000 5300.00000000 5223.00000000 5309.00000000 5188.08446693 64.55249312 5939 1379548800 2013.09.19 00:00 5299.00000000 5285.50000000 5282.00000000 5311.50000000 5197.36213675 66.84746689 5509 1379635200 2013.09.20 00:00 5286.50000000 5239.00000000 5238.00000000 5287.90000000 5201.32764753 67.30227669 4683 1379894400 2013.09.23 00:00 5234.50000000 5230.00000000 5218.00000000 5260.00000000 5204.05834777 65.09377360 5935 1379980800 2013.09.24 00:00 5229.00000000 5233.00000000 5215.00000000 5253.00000000 5206.81469560 59.63157120 4560 1380067200 2013.09.25 00:00 5232.00000000 5259.00000000 5220.40000000 5284.50000000 5211.78472459 54.35004617 6379 1380153600 2013.09.26 00:00 5257.60000000 5312.00000000 5243.00000000 5321.50000000 5221.32903653 50.37495364 5644 1380240000 2013.09.27 00:00 5311.00000000 5293.50000000 5279.50000000 5319.50000000 5228.20246163 46.47292066 5288 1380499200 2013.09.30 00:00 5263.50000000 5230.00000000 5209.00000000 5268.50000000 5228.37365576 46.29412346 6397 1380585600 2013.10.01 00:00 5229.00000000 5230.00000000 5192.50000000 5245.50000000 5228.52854568 43.22403205 8005 1380672000 2013.10.02 00:00 5229.50000000 5223.50000000 5192.50000000 5234.50000000 5228.04963657 41.62460197 6245 1380758400 2013.10.03 00:00 5224.00000000 5201.50000000 5191.80000000 5260.00000000 5225.52109976 38.88589268 6818 1380844800 2013.10.04 00:00 5201.00000000 5235.00000000 5193.00000000 5240.00000000 5226.42385216 35.33865916 5928 1381104000 2013.10.07 00:00 5234.50000000 5139.00000000 5134.60000000 5234.50000000 5218.09777100 43.64330225 5466 1381190400 2013.10.08 00:00 5138.20000000 5099.80000000 5097.40000000 5158.50000000 5206.83131662 55.72006019 8105 1381276800 2013.10.09 00:00 5097.80000000 5120.70000000 5094.60000000 5157.50000000 5198.62833409 62.16854636 8327 1381363200 2013.10.10 00:00 5120.30000000 5199.60000000 5117.50000000 5211.50000000 5198.72087370 61.83854615 6862 1381449600 2013.10.11 00:00 5198.80000000 5266.00000000 5177.20000000 5269.00000000 5205.12840953 60.32838235 7227 1381708800 2013.10.14 00:00 5217.00000000 5256.10000000 5183.00000000 5258.90000000 5209.98284672 59.21163252 7289 1381795200 2013.10.15 00:00 5257.70000000 5241.40000000 5222.00000000 5269.00000000 5212.97495656 57.60687095 6967 1381881600 2013.10.16 00:00 5240.20000000 5266.20000000 5220.50000000 5278.50000000 5218.04400831 54.35525043 7498 1381968000 2013.10.17 00:00 5267.80000000 5309.20000000 5263.50000000 5314.00000000 5226.72553133 54.98800977 5437 1382054400 2013.10.18 00:00 5310.00000000 5351.00000000 5295.50000000 5353.00000000 5238.56119501 61.12865963 4503 1382313600 2013.10.21 00:00 5347.00000000 5347.10000000 5337.00000000 5366.50000000 5248.89822406 66.22032775 4103 1382400000 2013.10.22 00:00 5347.90000000 5399.60000000 5345.90000000 5402.50000000 5263.25077415 75.57005060 4880 1382486400 2013.10.23 00:00 5399.20000000 5362.30000000 5339.00000000 5403.00000000 5272.68403376 80.37836279 6490 1382572800 2013.10.24 00:00 5362.70000000 5389.70000000 5356.70000000 5392.10000000 5283.82841149 86.70743585 6706 1382659200 2013.10.25 00:00 5389.30000000 5426.50000000 5378.00000000 5429.50000000 5297.41618183 96.10120826 5736 1382918400 2013.10.28 00:00 5421.50000000 5442.90000000 5417.50000000 5458.00000000 5311.27178356 104.25829375 4746 1383004800 2013.10.29 00:00 5444.10000000 5442.40000000 5406.00000000 5445.30000000 5323.76018512 110.39501841 4624 1383091200 2013.10.30 00:00 5442.00000000 5408.40000000 5395.00000000 5455.00000000 5331.82111987 112.10597476 5399 1383177600 2013.10.31 00:00 5408.00000000 5436.80000000 5390.00000000 5452.50000000 5341.81910846 113.42918666 6671 1383264000 2013.11.01 00:00 5437.20000000 5425.00000000 5396.50000000 5437.20000000 5349.74109813 114.48042775 5262 1383523200 2013.11.04 00:00 5418.00000000 5406.90000000 5383.50000000 5430.50000000 5355.18480307 106.27513660 4296 1383609600 2013.11.05 00:00 5407.70000000 5417.90000000 5404.90000000 5438.00000000 5361.15767897 91.53118339 6867 1383696000 2013.11.06 00:00 5417.50000000 5440.90000000 5397.50000000 5447.50000000 5368.75218573 76.50425418 5224 1383782400 2013.11.07 00:00 5420.90000000 5388.70000000 5387.90000000 5450.00000000 5370.65197757 66.60549625 6037 1383868800 2013.11.08 00:00 5376.10000000 5449.00000000 5374.10000000 5450.50000000 5378.11369399 64.07662753 5631 1384128000 2013.11.11 00:00 5441.50000000 5407.30000000 5371.00000000 5448.00000000 5380.89334218 57.93985720 5260 1384214400 2013.11.12 00:00 5407.70000000 5380.40000000 5366.50000000 5422.00000000 5380.84635721 48.84095565 5573 1384300800 2013.11.13 00:00 5380.00000000 5344.60000000 5299.00000000 5388.00000000 5377.39432319 43.93195125 7723 1384387200 2013.11.14 00:00 5343.80000000 5357.80000000 5321.50000000 5378.00000000 5375.52819717 42.53522160 6939 1384473600 2013.11.15 00:00 5358.20000000 5403.00000000 5334.50000000 5407.50000000 5378.14455935 40.93276546 6916 1384732800 2013.11.18 00:00 5404.00000000 5366.30000000 5353.50000000 5404.50000000 5377.01650608 41.17976292 5295 1384819200 2013.11.19 00:00 5365.30000000 5325.80000000 5317.50000000 5366.50000000 5372.13874359 45.39230164 6219 1384905600 2013.11.20 00:00 5325.40000000 5289.60000000 5282.00000000 5337.50000000 5364.27791087 53.44799795 6561 1384992000 2013.11.21 00:00 5289.30000000 5326.00000000 5279.70000000 5327.00000000 5360.63239555 55.94541037 6704 1385078400 2013.11.22 00:00 5326.40000000 5358.00000000 5315.00000000 5362.00000000 5360.38169121 54.11598768 4933 1385337600 2013.11.25 00:00 5356.00000000 5353.70000000 5350.00000000 5377.50000000 5359.74533967 51.22361907 4290 1385424000 2013.11.26 00:00 5354.90000000 5354.40000000 5342.50000000 5375.00000000 5359.23625970 48.02750836 5082 1385510400 2013.11.27 00:00 5354.80000000 5344.40000000 5323.00000000 5361.50000000 5357.82328258 47.47785810 4599 1385596800 2013.11.28 00:00 5345.20000000 5344.50000000 5322.50000000 5367.50000000 5356.55439853 44.65817017 3768 1385683200 2013.11.29 00:00 5353.00000000 5311.50000000 5302.50000000 5353.00000000 5352.26350343 44.52902285 4064 1385942400 2013.12.02 00:00 5324.50000000 5248.40000000 5246.00000000 5341.50000000 5342.37174120 51.34128927 5830 1386028800 2013.12.03 00:00 5247.20000000 5212.70000000 5197.00000000 5283.50000000 5330.02205156 59.50641132 6701 1386115200 2013.12.04 00:00 5213.10000000 5277.60000000 5210.00000000 5278.50000000 5325.02947522 56.65770297 7432 1386201600 2013.12.05 00:00 5278.00000000 5183.60000000 5174.00000000 5279.60000000 5311.56000139 66.14251993 7968 1386288000 2013.12.06 00:00 5183.20000000 5204.00000000 5144.00000000 5208.50000000 5301.31619173 65.42245833 7057 1386547200 2013.12.09 00:00 5187.50000000 5134.20000000 5125.00000000 5201.00000000 5285.40036395 74.28366905 5681 1386633600 2013.12.10 00:00 5132.60000000 5110.40000000 5095.00000000 5180.50000000 5268.73366262 84.34062253 5560 1386720000 2013.12.11 00:00 5111.20000000 5085.60000000 5082.00000000 5144.50000000 5251.29236142 95.83749538 5603 1386806400 2013.12.12 00:00 5085.20000000 5033.90000000 5022.00000000 5120.50000000 5230.58832700 109.13196790 9405 1386892800 2013.12.13 00:00 5034.60000000 5077.50000000 5032.20000000 5101.00000000 5216.00848633 110.85797958 7387 1387152000 2013.12.16 00:00 5076.00000000 5130.70000000 5056.50000000 5156.50000000 5207.88386859 109.10490167 6987 1387238400 2013.12.17 00:00 5130.30000000 5096.60000000 5082.00000000 5137.00000000 5197.28540491 110.81043340 7028 1387324800 2013.12.18 00:00 5097.80000000 5147.90000000 5082.50000000 5155.90000000 5192.58203302 110.36440190 4539 1387411200 2013.12.19 00:00 5148.30000000 5221.60000000 5127.00000000 5230.50000000 5195.34564892 105.99588474 3864 1387497600 2013.12.20 00:00 5221.20000000 5266.00000000 5204.00000000 5275.50000000 5202.07463474 100.25408318 3242 1387756800 2013.12.23 00:00 5256.00000000 5323.60000000 5253.50000000 5339.00000000 5213.64847905 98.46570760 3295 1387843200 2013.12.24 00:00 5322.00000000 5333.50000000 5295.50000000 5337.00000000 5225.06290961 98.81476902 1078 1388102400 2013.12.27 00:00 5365.00000000 5356.50000000 5316.50000000 5372.00000000 5237.58072775 102.83328692 3112 1388361600 2013.12.30 00:00 5364.00000000 5342.60000000 5329.00000000 5364.00000000 5247.58256320 106.33871308 2355 1388448000 2013.12.31 00:00 5341.80000000 5338.50000000 5331.00000000 5365.00000000 5256.24136670 110.93853519 1070 1388620800 2014.01.02 00:00 5349.00000000 5325.90000000 5319.00000000 5377.50000000 5262.87552226 114.90227784 3186 1388707200 2014.01.03 00:00 5326.70000000 5358.00000000 5319.00000000 5369.50000000 5271.93499633 120.14553310 2548 1388966400 2014.01.06 00:00 5349.50000000 5321.70000000 5311.50000000 5361.50000000 5276.67452049 122.78265005 3810 1389052800 2014.01.07 00:00 5321.30000000 5342.80000000 5310.00000000 5351.00000000 5282.97218520 124.57588050 4397 1389139200 2014.01.08 00:00 5343.60000000 5311.80000000 5297.50000000 5351.50000000 5285.71769137 124.62343167 5465 1389225600 2014.01.09 00:00 5312.20000000 5315.90000000 5290.50000000 5338.00000000 5288.59219696 121.19396271 5072 1389312000 2014.01.10 00:00 5316.30000000 5313.00000000 5292.50000000 5334.00000000 5290.91674963 115.34655769 5222 1389571200 2014.01.13 00:00 5328.00000000 5248.90000000 5235.50000000 5332.50000000 5286.91515442 105.15080400 5625 1389657600 2014.01.14 00:00 5249.30000000 5232.20000000 5198.50000000 5262.50000000 5281.70418734 88.65168258 6104 1389744000 2014.01.15 00:00 5233.80000000 5257.40000000 5229.00000000 5266.50000000 5279.38950283 76.14267900 4809 1389830400 2014.01.16 00:00 5257.80000000 5294.20000000 5256.60000000 5320.00000000 5280.80002637 68.42918712 5352 1389916800 2014.01.17 00:00 5294.60000000 5300.00000000 5279.50000000 5317.00000000 5282.62859529 54.28081576 4379 1390176000 2014.01.20 00:00 5296.00000000 5288.50000000 5255.50000000 5296.50000000 5283.18777669 44.90265071 3224 1390262400 2014.01.21 00:00 5280.50000000 5310.50000000 5272.50000000 5339.50000000 5285.78894081 41.66515844 4759 1390348800 2014.01.22 00:00 5310.90000000 5290.70000000 5282.00000000 5323.50000000 5286.25666073 41.16906642 4559 1390435200 2014.01.23 00:00 5291.10000000 5241.10000000 5220.50000000 5319.00000000 5281.95602638 43.78386047 6636 1390521600 2014.01.24 00:00 5242.70000000 5163.50000000 5163.50000000 5280.00000000 5270.67450006 54.47885261 8477 1390780800 2014.01.27 00:00 5152.50000000 5144.30000000 5128.00000000 5183.00000000 5258.63883339 62.75196767 6686 1390867200 2014.01.28 00:00 5145.70000000 5183.50000000 5139.50000000 5210.00000000 5251.48275402 64.89966846 9242 1390953600 2014.01.29 00:00 5208.10000000 5161.10000000 5146.00000000 5232.00000000 5242.87487268 68.11025691 10740 1391040000 2014.01.30 00:00 5161.50000000 5196.90000000 5149.50000000 5211.50000000 5238.49631338 67.84134843 9290 1391126400 2014.01.31 00:00 5196.70000000 5167.00000000 5141.00000000 5206.50000000 5231.68714067 66.36928598 9199 1391385600 2014.02.03 00:00 5171.50000000 5088.30000000 5074.00000000 5197.00000000 5218.03122252 74.24114813 9608 1391472000 2014.02.04 00:00 5088.70000000 5088.10000000 5074.50000000 5121.00000000 5205.65682037 77.60795390 10244 1391558400 2014.02.05 00:00 5087.90000000 5082.80000000 5046.00000000 5108.00000000 5193.95617081 81.54361316 11278 1391644800 2014.02.06 00:00 5083.30000000 5168.10000000 5072.50000000 5172.00000000 5191.49367835 77.64858110 9380 1391731200 2014.02.07 00:00 5168.40000000 5207.00000000 5138.50000000 5210.50000000 5192.97047089 72.54889184 8704 1391990400 2014.02.10 00:00 5191.50000000 5218.80000000 5183.00000000 5226.50000000 5195.43042604 71.35192658 6784 1392076800 2014.02.11 00:00 5219.20000000 5282.60000000 5202.00000000 5294.50000000 5203.73229023 72.69729025 7297 1392163200 2014.02.12 00:00 5282.90000000 5322.50000000 5266.50000000 5337.00000000 5215.04350068 76.37336954 7822 1392249600 2014.02.13 00:00 5322.20000000 5342.10000000 5300.50000000 5356.50000000 5227.14411967 80.85727371 7279 1392336000 2014.02.14 00:00 5340.90000000 5395.50000000 5327.00000000 5402.00000000 5243.17801303 90.92535533 5834 1392595200 2014.02.17 00:00 5380.50000000 5404.50000000 5364.00000000 5405.50000000 5258.54201179 101.60574651 3810 1392681600 2014.02.18 00:00 5393.00000000 5403.50000000 5378.00000000 5409.00000000 5272.34753448 110.83527785 6248 1392768000 2014.02.19 00:00 5403.30000000 5393.10000000 5388.50000000 5432.50000000 5283.84776929 118.49260893 5856 1392854400 2014.02.20 00:00 5393.60000000 5448.20000000 5393.10000000 5462.50000000 5299.50036269 129.69684627 7643 1392940800 2014.02.21 00:00 5447.80000000 5445.50000000 5428.00000000 5465.50000000 5313.40509005 135.39862427 5576 1393200000 2014.02.24 00:00 5435.50000000 5464.80000000 5424.00000000 5494.50000000 5327.82365291 139.34281536 6719 1393286400 2014.02.25 00:00 5464.60000000 5420.50000000 5412.00000000 5466.00000000 5336.64997168 140.13372034 6649 1393372800 2014.02.26 00:00 5420.70000000 5431.20000000 5420.40000000 5455.50000000 5345.65473628 138.96331775 7235 1393459200 2014.02.27 00:00 5431.30000000 5434.90000000 5378.00000000 5435.00000000 5354.15428520 138.82842665 7049 1393545600 2014.02.28 00:00 5434.70000000 5427.50000000 5395.50000000 5447.00000000 5361.13959138 135.16056495 6994 1393804800 2014.03.03 00:00 5401.60000000 5371.90000000 5334.10000000 5405.60000000 5362.16439220 120.83575539 10609 1393891200 2014.03.04 00:00 5372.20000000 5446.70000000 5367.50000000 5452.50000000 5370.21540246 106.64796740 7455 1393977600 2014.03.05 00:00 5446.80000000 5436.90000000 5426.30000000 5457.00000000 5376.56631651 86.41198499 6350 1394064000 2014.03.06 00:00 5437.30000000 5447.10000000 5416.00000000 5467.00000000 5383.28381018 73.78749784 6621 1394150400 2014.03.07 00:00 5445.80000000 5450.50000000 5436.00000000 5483.50000000 5389.68535207 62.85815241 6826 1394409600 2014.03.10 00:00 5440.00000000 5417.30000000 5395.00000000 5442.00000000 5392.31531854 49.32261326 6823 1394496000 2014.03.11 00:00 5415.50000000 5390.60000000 5380.50000000 5433.50000000 5392.15195487 42.87596276 6545 1394582400 2014.03.12 00:00 5390.50000000 5374.90000000 5342.50000000 5394.10000000 5390.50891155 41.18489227 8095 1394668800 2014.03.13 00:00 5375.10000000 5354.10000000 5334.00000000 5426.50000000 5387.04139616 42.98490972 9263 1394755200 2014.03.14 00:00 5354.60000000 5308.00000000 5301.50000000 5355.50000000 5379.51364415 51.11552176 9527 1395014400 2014.03.17 00:00 5291.00000000 5340.50000000 5287.00000000 5350.00000000 5375.79805899 53.86000152 7219 1395100800 2014.03.18 00:00 5340.70000000 5358.10000000 5324.50000000 5369.00000000 5374.11252956 54.68065719 6193 1395187200 2014.03.19 00:00 5358.30000000 5313.20000000 5307.00000000 5366.50000000 5368.31133627 59.49182295 5778 1395273600 2014.03.20 00:00 5315.80000000 5317.40000000 5264.00000000 5342.00000000 5363.46263758 60.47400283 9389 1395360000 2014.03.21 00:00 5317.70000000 5305.50000000 5300.00000000 5344.00000000 5357.94238638 61.79356296 5856 1395619200 2014.03.24 00:00 5307.50000000 5314.80000000 5298.00000000 5351.50000000 5353.83358768 59.69952457 9905 1395705600 2014.03.25 00:00 5314.70000000 5354.80000000 5306.00000000 5362.00000000 5353.92562695 57.76754225 8460 1395792000 2014.03.26 00:00 5355.00000000 5336.50000000 5330.00000000 5397.50000000 5352.26604343 55.91607869 8342 1395878400 2014.03.27 00:00 5336.40000000 5341.40000000 5303.50000000 5353.50000000 5351.23118215 53.19459572 9034 1395964800 2014.03.28 00:00 5342.00000000 5367.00000000 5333.50000000 5378.50000000 5352.73297432 50.05059720 7422 1396224000 2014.03.31 00:00 5373.00000000 5395.50000000 5372.00000000 5418.50000000 5356.80602439 49.65851975 6124 1396310400 2014.04.01 00:00 5395.80000000 5409.50000000 5346.50000000 5412.00000000 5361.82449826 46.11762675 6617 1396396800 2014.04.02 00:00 5409.00000000 5415.90000000 5386.50000000 5423.00000000 5366.97454604 44.48092742 7036 1396483200 2014.04.03 00:00 5415.30000000 5408.00000000 5396.50000000 5420.50000000 5370.88173213 42.22265817 6101 1396569600 2014.04.04 00:00 5407.80000000 5382.00000000 5378.00000000 5433.00000000 5371.94061479 38.67320745 8111 1396828800 2014.04.07 00:00 5386.50000000 5393.00000000 5384.00000000 5424.50000000 5373.94627052 38.34982743 8873 1396915200 2014.04.08 00:00 5391.50000000 5431.50000000 5389.30000000 5440.00000000 5379.42757809 42.35039813 7975 1397001600 2014.04.09 00:00 5430.50000000 5505.50000000 5429.90000000 5510.50000000 5391.43447542 54.91078700 6156 1397088000 2014.04.10 00:00 5504.50000000 5425.50000000 5408.00000000 5506.80000000 5394.67881109 56.08453194 8694 1397174400 2014.04.11 00:00 5425.00000000 5402.00000000 5400.50000000 5439.00000000 5395.37606718 52.90742136 10165 1397433600 2014.04.14 00:00 5407.50000000 5375.50000000 5342.50000000 5414.00000000 5393.48310840 51.03701741 8917 1397520000 2014.04.15 00:00 5375.00000000 5394.00000000 5343.50000000 5407.00000000 5393.53233617 50.43390535 9642 1397606400 2014.04.16 00:00 5393.50000000 5430.10000000 5389.40000000 5436.00000000 5397.01497082 48.55360378 8104 1397692800 2014.04.17 00:00 5430.70000000 5463.00000000 5408.00000000 5473.50000000 5403.29925931 48.51635885 4817 1398124800 2014.04.22 00:00 5472.00000000 5498.50000000 5452.50000000 5510.00000000 5412.36599652 49.30416296 5200 1398211200 2014.04.23 00:00 5500.50000000 5536.00000000 5493.50000000 5540.00000000 5424.14066352 53.26163947 6702 1398297600 2014.04.24 00:00 5536.20000000 5536.50000000 5516.50000000 5548.50000000 5434.84155271 58.14263758 6462 1398384000 2014.04.25 00:00 5536.00000000 5511.00000000 5501.50000000 5536.00000000 5442.09473816 57.39633221 3718 1398643200 2014.04.28 00:00 5512.50000000 5561.00000000 5510.50000000 5567.00000000 5453.41904882 60.19587836 7163 1398729600 2014.04.29 00:00 5560.80000000 5505.00000000 5465.00000000 5564.00000000 5458.33152036 58.74692693 6346 1398816000 2014.04.30 00:00 5504.60000000 5495.00000000 5460.00000000 5522.00000000 5461.82375651 58.00011405 6185 1398902400 2014.05.01 00:00 5494.50000000 5457.50000000 5433.00000000 5511.50000000 5461.41197018 56.77763768 4792 1398988800 2014.05.02 00:00 5457.00000000 5466.00000000 5423.00000000 5483.50000000 5461.84892540 55.88947137 6911 1399248000 2014.05.05 00:00 5462.00000000 5475.00000000 5436.00000000 5485.00000000 5463.10140870 54.66291791 5953 1399334400 2014.05.06 00:00 5475.50000000 5459.50000000 5452.50000000 5492.00000000 5462.75841739 51.59413660 5936 1399420800 2014.05.07 00:00 5456.30000000 5461.50000000 5408.00000000 5469.00000000 5462.63856812 49.19703030 7807 1399507200 2014.05.08 00:00 5460.70000000 5475.50000000 5451.00000000 5493.50000000 5463.86346639 48.57456945 5698 1399593600 2014.05.09 00:00 5465.80000000 5463.50000000 5427.00000000 5471.20000000 5463.82885054 47.67821641 6523 1399852800 2014.05.12 00:00 5463.00000000 5473.50000000 5429.00000000 5482.00000000 5464.74991240 46.80028597 5012 1399939200 2014.05.13 00:00 5473.00000000 5494.50000000 5469.00000000 5508.50000000 5467.58325407 44.48023577 5077 1400025600 2014.05.14 00:00 5471.50000000 5471.50000000 5465.50000000 5498.50000000 5467.95627749 39.30800951 4687 1400112000 2014.05.15 00:00 5472.00000000 5481.50000000 5461.50000000 5513.50000000 5469.24615583 35.16386786 6826 1400198400 2014.05.16 00:00 5480.70000000 5482.50000000 5468.50000000 5495.00000000 5470.50842670 33.49475175 6439 1400457600 2014.05.19 00:00 5483.50000000 5421.50000000 5394.50000000 5483.50000000 5465.84095749 37.53135852 4734 1400544000 2014.05.20 00:00 5420.50000000 5394.00000000 5381.50000000 5433.50000000 5458.99896154 43.23130695 6357 1400630400 2014.05.21 00:00 5395.00000000 5443.50000000 5368.50000000 5450.00000000 5457.52286997 40.47554951 6308 1400716800 2014.05.22 00:00 5444.00000000 5487.00000000 5440.00000000 5498.00000000 5460.33021568 35.84986755 4746 1400803200 2014.05.23 00:00 5486.50000000 5506.00000000 5474.50000000 5511.00000000 5464.67971895 34.10729392 3375 1401062400 2014.05.26 00:00 5503.00000000 5520.00000000 5495.00000000 5522.00000000 5469.94831715 28.39416125 2284 1401148800 2014.05.27 00:00 5522.50000000 5521.00000000 5504.50000000 5528.00000000 5474.81038218 29.56244012 3803 1401235200 2014.05.28 00:00 5520.60000000 5513.00000000 5511.00000000 5541.50000000 5478.44748864 30.82153698 3576 1401321600 2014.05.29 00:00 5512.50000000 5529.50000000 5493.00000000 5529.50000000 5483.30963258 33.10681898 3874 1401408000 2014.05.30 00:00 5528.50000000 5489.00000000 5479.00000000 5528.70000000 5483.85157233 32.99371799 3953 1401667200 2014.06.02 00:00 5486.00000000 5524.00000000 5478.00000000 5529.50000000 5487.67523211 34.70949307 4250 1401753600 2014.06.03 00:00 5523.00000000 5482.00000000 5467.00000000 5525.50000000 5487.13473381 34.06650987 4131 1401840000 2014.06.04 00:00 5482.50000000 5444.00000000 5428.50000000 5496.00000000 5483.02666393 34.43748489 4895 1401926400 2014.06.05 00:00 5444.50000000 5443.50000000 5406.50000000 5455.50000000 5479.26221974 35.31235831 5786 1402012800 2014.06.06 00:00 5442.80000000 5465.00000000 5437.50000000 5473.50000000 5477.90391310 35.30901249 4308 1402272000 2014.06.09 00:00 5471.00000000 5485.50000000 5459.50000000 5496.50000000 5478.62734995 35.30213550 1531 1402358400 2014.06.10 00:00 5486.00000000 5473.00000000 5455.50000000 5494.50000000 5478.09141186 35.15327803 3362 1402444800 2014.06.11 00:00 5471.70000000 5437.50000000 5424.50000000 5472.60000000 5474.22556311 36.38172386 3829 1402531200 2014.06.12 00:00 5437.00000000 5394.50000000 5383.50000000 5438.00000000 5466.63265234 40.92427369 4639 1402617600 2014.06.13 00:00 5393.50000000 5403.50000000 5368.00000000 5410.50000000 5460.62001878 43.86695899 5358 1402876800 2014.06.16 00:00 5400.50000000 5408.00000000 5375.00000000 5434.00000000 5455.60858842 45.68447849 4738 1402963200 2014.06.17 00:00 5408.50000000 5392.50000000 5370.50000000 5416.00000000 5449.59824667 47.77766085 6084 1403049600 2014.06.18 00:00 5393.00000000 5397.50000000 5366.00000000 5406.00000000 5444.63650889 51.00934577 3823 1403136000 2014.06.19 00:00 5397.00000000 5458.50000000 5393.90000000 5472.00000000 5445.95684138 49.71368466 5140 1403222400 2014.06.20 00:00 5457.20000000 5437.50000000 5409.00000000 5459.00000000 5445.15142791 48.16188721 3184 1403481600 2014.06.23 00:00 5432.50000000 5450.50000000 5427.50000000 5470.00000000 5445.66081573 45.03983598 3768 1403568000 2014.06.24 00:00 5450.00000000 5402.50000000 5400.00000000 5450.00000000 5441.55026185 43.62616489 3512 1403654400 2014.06.25 00:00 5402.00000000 5403.50000000 5373.50000000 5411.00000000 5437.92642739 42.02744473 4720 1403740800 2014.06.26 00:00 5403.00000000 5462.00000000 5390.70000000 5472.00000000 5440.21914859 36.86956229 4909 1403827200 2014.06.27 00:00 5461.30000000 5459.50000000 5428.00000000 5482.50000000 5442.05542015 35.47747839 3768 1404086400 2014.06.30 00:00 5457.00000000 5400.00000000 5383.00000000 5463.50000000 5438.05014204 31.16188953 4053 1404172800 2014.07.01 00:00 5399.20000000 5395.50000000 5365.00000000 5413.50000000 5433.99774756 30.36214978 4604 1404259200 2014.07.02 00:00 5396.00000000 5468.50000000 5394.00000000 5476.50000000 5437.28367637 31.63538031 4053 1404345600 2014.07.03 00:00 5467.70000000 5516.50000000 5462.00000000 5527.50000000 5444.82808814 37.35406959 4412 1404432000 2014.07.04 00:00 5523.00000000 5529.00000000 5512.40000000 5532.50000000 5452.84446070 43.48030128 1357 1404691200 2014.07.07 00:00 5529.50000000 5512.00000000 5508.00000000 5534.00000000 5458.47832158 46.77101350 2772 1404777600 2014.07.08 00:00 5511.80000000 5485.50000000 5469.00000000 5523.50000000 5461.05181477 48.07797077 4610 1404864000 2014.07.09 00:00 5484.40000000 5463.50000000 5434.50000000 5486.20000000 5461.28497527 47.88510752 4348 1404950400 2014.07.10 00:00 5463.10000000 5441.00000000 5419.50000000 5474.50000000 5459.35307286 45.04269858 5454 1405036800 2014.07.11 00:00 5444.00000000 5506.00000000 5427.50000000 5509.00000000 5463.79563735 45.70741219 5219 1405296000 2014.07.14 00:00 5507.00000000 5532.50000000 5501.00000000 5537.00000000 5470.33890998 48.14854811 3532 1405382400 2014.07.15 00:00 5533.00000000 5508.50000000 5491.00000000 5536.00000000 5473.97329951 46.53609567 5029 1405468800 2014.07.16 00:00 5508.10000000 5527.50000000 5495.00000000 5540.50000000 5479.07108051 45.86222654 4664 1405555200 2014.07.17 00:00 5527.00000000 5495.00000000 5495.00000000 5562.50000000 5480.58812046 46.10018044 5789 1405641600 2014.07.18 00:00 5493.60000000 5549.50000000 5477.80000000 5554.50000000 5487.15115661 48.79225988 6431 1405900800 2014.07.21 00:00 5548.50000000 5540.50000000 5524.50000000 5552.00000000 5492.23199883 50.54769130 4430 1405987200 2014.07.22 00:00 5539.50000000 5555.50000000 5528.00000000 5567.50000000 5498.25752275 49.44742832 4244 1406073600 2014.07.23 00:00 5555.00000000 5587.00000000 5554.50000000 5600.50000000 5506.70918725 49.86755369 5237 1406160000 2014.07.24 00:00 5588.50000000 5587.50000000 5568.90000000 5600.50000000 5514.40355037 53.18912749 4300 1406246400 2014.07.25 00:00 5587.00000000 5571.00000000 5563.00000000 5587.80000000 5519.79368843 54.13075522 4796 1406505600 2014.07.28 00:00 5569.00000000 5569.50000000 5552.50000000 5587.00000000 5524.52762287 48.82927874 4277 1406592000 2014.07.29 00:00 5568.80000000 5586.00000000 5561.00000000 5609.50000000 5530.38213498 41.84309435 4683 1406678400 2014.07.30 00:00 5584.70000000 5625.50000000 5584.00000000 5640.50000000 5539.44097926 44.94560461 5916 1406764800 2014.07.31 00:00 5624.80000000 5563.50000000 5559.50000000 5645.00000000 5541.73231457 45.16733031 6252 1406851200 2014.08.01 00:00 5564.50000000 5520.00000000 5503.50000000 5583.50000000 5539.66257033 45.13978979 8163 1407110400 2014.08.04 00:00 5520.50000000 5537.50000000 5505.00000000 5543.00000000 5539.45661125 44.70768027 4262 1407196800 2014.08.05 00:00 5536.10000000 5492.50000000 5481.00000000 5545.50000000 5534.98455303 44.38698737 5975 1407283200 2014.08.06 00:00 5492.30000000 5502.50000000 5481.50000000 5519.50000000 5531.89078608 42.51594370 5634 1407369600 2014.08.07 00:00 5501.50000000 5480.50000000 5468.50000000 5519.00000000 5526.99642550 40.60211242 6350 1407456000 2014.08.08 00:00 5481.80000000 5470.50000000 5406.50000000 5495.00000000 5521.61581355 44.23021431 7979 1407715200 2014.08.11 00:00 5470.50000000 5471.00000000 5443.50000000 5480.50000000 5516.79525988 47.43971962 3631 1407801600 2014.08.12 00:00 5469.90000000 5529.50000000 5463.00000000 5538.00000000 5518.00523513 46.95811512 5072 1407888000 2014.08.13 00:00 5529.00000000 5538.00000000 5498.50000000 5540.50000000 5519.90949845 46.32107375 5069 1407974400 2014.08.14 00:00 5537.00000000 5572.00000000 5517.50000000 5575.00000000 5524.87049860 45.28802651 4705 1408060800 2014.08.15 00:00 5572.10000000 5569.50000000 5547.00000000 5588.00000000 5529.12092730 44.49917166 5888 1408320000 2014.08.18 00:00 5570.00000000 5607.00000000 5564.50000000 5612.00000000 5536.53798184 45.49416464 3380 1408406400 2014.08.19 00:00 5594.90000000 5613.00000000 5585.00000000 5628.00000000 5543.82007881 46.96554032 3955 1408492800 2014.08.20 00:00 5613.50000000 5661.50000000 5608.50000000 5670.50000000 5555.02769035 52.11371581 4026 1408579200 2014.08.21 00:00 5662.00000000 5648.50000000 5634.50000000 5684.00000000 5563.92981508 56.15955069 3399 1408665600 2014.08.22 00:00 5649.00000000 5626.50000000 5625.00000000 5663.00000000 5569.88888031 58.64068740 3201 1408924800 2014.08.25 00:00 5634.50000000 5639.00000000 5622.50000000 5649.00000000 5576.47089171 61.76971312 2252 1409011200 2014.08.26 00:00 5637.40000000 5643.00000000 5623.00000000 5652.50000000 5582.80699726 64.89068850 2612 1409097600 2014.08.27 00:00 5643.50000000 5635.50000000 5629.00000000 5655.50000000 5587.82537847 66.72229468 2823 1409184000 2014.08.28 00:00 5636.50000000 5627.50000000 5614.50000000 5639.00000000 5591.60391386 68.23221354 3871 1409270400 2014.08.29 00:00 5628.00000000 5635.50000000 5612.00000000 5645.50000000 5595.78449349 68.20350757 2687 1409529600 2014.09.01 00:00 5631.00000000 5619.50000000 5611.50000000 5655.00000000 5598.04311316 67.75206182 2007 1409616000 2014.09.02 00:00 5620.00000000 5664.00000000 5612.00000000 5669.00000000 5604.32472143 66.48527177 3727 1409702400 2014.09.03 00:00 5651.00000000 5651.00000000 5642.50000000 5673.50000000 5608.76998605 64.12766579 3666 1409788800 2014.09.04 00:00 5650.00000000 5636.50000000 5615.50000000 5665.00000000 5611.41093976 58.01717891 4300 1409875200 2014.09.05 00:00 5636.00000000 5597.00000000 5560.00000000 5636.60000000 5610.03846931 48.78046929 5383 1410134400 2014.09.08 00:00 5596.00000000 5581.00000000 5565.00000000 5606.50000000 5607.27290080 38.58522402 3049 1410220800 2014.09.09 00:00 5581.50000000 5587.00000000 5570.00000000 5613.00000000 5605.34214835 35.36439339 3942 1410307200 2014.09.10 00:00 5580.50000000 5591.00000000 5555.00000000 5597.00000000 5603.97622946 32.81519155 4114 1410393600 2014.09.11 00:00 5590.00000000 5548.00000000 5521.00000000 5600.50000000 5598.64515998 37.03761923 5000 1410480000 2014.09.12 00:00 5549.00000000 5518.00000000 5505.00000000 5549.00000000 5590.96466856 44.58422537 5034 1410739200 2014.09.15 00:00 5516.00000000 5473.00000000 5459.00000000 5516.00000000 5579.72993822 56.74608899 5218 1410825600 2014.09.16 00:00 5472.00000000 5467.00000000 5416.00000000 5481.50000000 5568.99375363 66.36541679 5468 1410912000 2014.09.17 00:00 5466.30000000 5398.00000000 5382.50000000 5467.50000000 5552.70863423 79.78621508 6077 1410998400 2014.09.18 00:00 5396.50000000 5431.00000000 5368.00000000 5435.00000000 5541.11733573 85.89994366 4488 1411084800 2014.09.19 00:00 5429.40000000 5411.00000000 5408.00000000 5448.00000000 5528.72520852 93.12675841 4986 1411344000 2014.09.22 00:00 5412.00000000 5355.50000000 5338.50000000 5435.00000000 5512.22756962 103.22082401 5282 1411430400 2014.09.23 00:00 5353.90000000 5377.00000000 5337.00000000 5428.50000000 5499.34875346 107.70403587 5597 1411516800 2014.09.24 00:00 5376.50000000 5404.00000000 5353.50000000 5410.00000000 5490.26791980 108.36068234 5226 1411603200 2014.09.25 00:00 5403.60000000 5320.50000000 5314.50000000 5418.50000000 5474.09954648 115.09497397 7083 1411689600 2014.09.26 00:00 5321.00000000 5312.00000000 5284.00000000 5329.50000000 5458.66149444 119.19168893 6708 1411948800 2014.09.29 00:00 5316.00000000 5255.50000000 5238.00000000 5316.00000000 5439.31278068 127.02160420 6433 1412035200 2014.09.30 00:00 5254.20000000 5256.00000000 5249.50000000 5295.00000000 5421.85442062 127.53508728 6431 1412121600 2014.10.01 00:00 5254.40000000 5292.50000000 5229.50000000 5337.00000000 5409.53495199 122.83918941 6808 1412208000 2014.10.02 00:00 5290.50000000 5269.00000000 5229.00000000 5316.00000000 5396.15067085 118.40387472 9363 1412294400 2014.10.03 00:00 5268.00000000 5327.00000000 5262.30000000 5339.50000000 5389.56489267 111.58051950 6016 1412553600 2014.10.06 00:00 5327.50000000 5294.80000000 5274.50000000 5339.00000000 5380.53966480 105.99722489 6032 1412640000 2014.10.07 00:00 5294.50000000 5201.80000000 5200.50000000 5322.00000000 5363.51683958 103.95726331 8780 1412726400 2014.10.08 00:00 5201.50000000 5291.40000000 5197.50000000 5293.50000000 5356.64856914 92.09044206 8355 1412812800 2014.10.09 00:00 5291.30000000 5211.90000000 5206.40000000 5323.50000000 5342.86299113 86.72217598 10315 1412899200 2014.10.10 00:00 5211.50000000 5128.00000000 5128.00000000 5224.40000000 5322.39984912 89.08309007 12295 1413158400 2014.10.13 00:00 5101.50000000 5106.70000000 5101.50000000 5172.50000000 5301.85700634 94.11161981 9628 1413244800 2014.10.14 00:00 5106.10000000 5189.10000000 5103.70000000 5220.50000000 5291.11824383 89.58164607 11492 1413331200 2014.10.15 00:00 5189.70000000 5167.90000000 5133.00000000 5245.00000000 5279.38317299 89.95909543 14947 1413417600 2014.10.16 00:00 5168.50000000 5250.40000000 5151.00000000 5282.50000000 5276.62287080 83.34955370 17412 1413504000 2014.10.17 00:00 5249.10000000 5316.00000000 5241.20000000 5333.00000000 5280.37307358 78.82214215 9906 1413763200 2014.10.20 00:00 5331.00000000 5333.40000000 5282.00000000 5338.50000000 5285.42325705 79.05456048 9481 1413849600 2014.10.21 00:00 5333.20000000 5381.40000000 5307.50000000 5382.00000000 5294.56389924 82.09323487 9789 1413936000 2014.10.22 00:00 5381.50000000 5363.30000000 5352.00000000 5393.00000000 5301.11019455 82.62684891 8363 1414022400 2014.10.23 00:00 5362.90000000 5406.40000000 5356.50000000 5423.00000000 5311.13779507 90.18200846 8083 1414108800 2014.10.24 00:00 5406.70000000 5432.50000000 5390.50000000 5433.00000000 5322.69610030 99.33312758 7566 1414368000 2014.10.27 00:00 5434.00000000 5439.90000000 5424.00000000 5464.00000000 5333.85837646 106.48758594 7420 1414454400 2014.10.28 00:00 5440.40000000 5490.90000000 5431.50000000 5493.60000000 5348.81472156 116.89392263 6414 1414540800 2014.10.29 00:00 5490.50000000 5450.40000000 5427.50000000 5492.10000000 5358.48950998 122.51221790 7908 1414627200 2014.10.30 00:00 5449.20000000 5499.00000000 5439.60000000 5504.00000000 5371.87146141 130.24143091 7841 1414713600 2014.10.31 00:00 5498.00000000 5541.50000000 5491.20000000 5556.00000000 5388.02656033 141.70954298 7468 1414972800 2014.11.03 00:00 5535.00000000 5498.10000000 5494.80000000 5538.50000000 5398.50974506 146.54185312 7922 1415059200 2014.11.04 00:00 5498.40000000 5513.00000000 5496.80000000 5532.50000000 5409.41357886 146.14973536 9099 1415145600 2014.11.05 00:00 5512.40000000 5537.00000000 5478.00000000 5540.50000000 5421.56466659 150.85353117 8505 1415232000 2014.11.06 00:00 5537.60000000 5546.50000000 5492.00000000 5549.00000000 5433.46326977 149.93398089 9209 1415318400 2014.11.07 00:00 5526.80000000 5544.50000000 5515.00000000 5562.00000000 5444.03819646 138.71728109 7726 1415577600 2014.11.10 00:00 5546.00000000 5538.00000000 5500.50000000 5546.00000000 5452.98693965 120.28838840 6551 1415664000 2014.11.11 00:00 5538.20000000 5516.70000000 5507.50000000 5542.00000000 5459.05485016 106.79429019 5138 1415750400 2014.11.12 00:00 5517.30000000 5464.40000000 5446.50000000 5521.00000000 5459.56391205 84.70033855 6703 1415836800 2014.11.13 00:00 5462.90000000 5437.30000000 5428.50000000 5476.00000000 5457.44353948 70.91152179 7357 1415923200 2014.11.14 00:00 5437.70000000 5459.50000000 5418.00000000 5467.50000000 5457.63939286 63.43173438 4849 1416182400 2014.11.17 00:00 5473.50000000 5425.30000000 5403.50000000 5479.50000000 5454.55945068 58.44737518 7356 1416268800 2014.11.18 00:00 5425.40000000 5406.90000000 5386.00000000 5429.00000000 5450.02045538 58.93429769 6251 1416355200 2014.11.19 00:00 5407.50000000 5355.70000000 5343.50000000 5416.50000000 5441.03755487 63.83307164 6798 1416441600 2014.11.20 00:00 5354.50000000 5326.10000000 5277.50000000 5358.50000000 5430.09112107 73.85456124 7166 1416528000 2014.11.21 00:00 5326.00000000 5349.50000000 5286.00000000 5360.50000000 5422.41577621 80.02870545 5404 1416787200 2014.11.24 00:00 5351.00000000 5337.10000000 5329.50000000 5379.00000000 5414.29046419 86.37374791 5836 1416873600 2014.11.25 00:00 5337.20000000 5348.30000000 5291.90000000 5360.50000000 5408.00565807 89.06539235 6047 1416960000 2014.11.26 00:00 5348.40000000 5398.80000000 5340.50000000 5419.50000000 5407.12892873 89.02364169 5826 1417046400 2014.11.27 00:00 5400.10000000 5386.50000000 5375.50000000 5413.00000000 5405.16426885 87.65369742 2600 1417132800 2014.11.28 00:00 5379.50000000 5288.50000000 5281.00000000 5380.50000000 5394.05338611 90.53178304 4378 1417392000 2014.12.01 00:00 5290.80000000 5203.40000000 5175.30000000 5322.80000000 5375.89592076 103.50473357 12197 1417478400 2014.12.02 00:00 5203.90000000 5282.10000000 5202.10000000 5288.50000000 5366.96297593 104.20914353 9558 1417564800 2014.12.03 00:00 5283.00000000 5338.30000000 5249.50000000 5345.00000000 5364.23316870 98.13304636 7503 1417651200 2014.12.04 00:00 5338.60000000 5369.80000000 5330.00000000 5387.00000000 5364.76334311 89.13348944 8443 1417737600 2014.12.05 00:00 5369.90000000 5354.00000000 5303.50000000 5393.50000000 5363.73826281 79.78835691 6891 1417996800 2014.12.08 00:00 5339.00000000 5352.70000000 5335.00000000 5407.50000000 5362.68699969 69.77307248 8146 1418083200 2014.12.09 00:00 5352.00000000 5274.20000000 5228.50000000 5353.50000000 5354.25966638 63.75305987 11940 1418169600 2014.12.10 00:00 5273.70000000 5197.40000000 5184.80000000 5292.00000000 5339.32065054 67.98398171 13253 1418256000 2014.12.11 00:00 5195.80000000 5198.40000000 5170.00000000 5254.50000000 5325.89963620 71.65999158 13975 1418342400 2014.12.12 00:00 5197.50000000 5149.00000000 5148.00000000 5241.50000000 5309.05205180 76.12300224 10105 1418601600 2014.12.15 00:00 5155.00000000 5131.00000000 5123.50000000 5205.50000000 5292.09471353 82.25326298 15534 1418688000 2014.12.16 00:00 5135.60000000 5129.60000000 5115.00000000 5194.00000000 5276.61902653 86.92334422 17874 1418774400 2014.12.17 00:00 5130.50000000 5224.80000000 5120.50000000 5236.00000000 5271.68388115 86.33920895 8391 1418860800 2014.12.18 00:00 5225.90000000 5293.30000000 5191.50000000 5293.70000000 5273.74255913 85.43058323 8260 1418947200 2014.12.19 00:00 5292.80000000 5367.00000000 5259.00000000 5385.00000000 5282.62422017 85.97970644 9479 1419206400 2014.12.22 00:00 5368.50000000 5432.80000000 5354.00000000 5463.00000000 5296.92667539 92.08641052 8992 1419292800 2014.12.23 00:00 5432.60000000 5407.70000000 5366.50000000 5439.50000000 5307.47651583 96.12892641 6994 1419379200 2014.12.24 00:00 5406.20000000 5410.50000000 5366.00000000 5413.00000000 5317.28827623 99.00765358 2284 1419811200 2014.12.29 00:00 5408.00000000 5482.80000000 5403.00000000 5507.30000000 5333.05129754 109.10482066 5157 1419897600 2014.12.30 00:00 5482.40000000 5417.70000000 5409.00000000 5499.50000000 5341.11307872 112.90476590 6770 1419984000 2014.12.31 00:00 5416.00000000 5420.50000000 5400.50000000 5440.50000000 5348.67373789 112.32357831 1810 1420156800 2015.01.02 00:00 5417.00000000 5399.00000000 5381.00000000 5446.50000000 5353.46671524 113.32776698 9110 1420416000 2015.01.05 00:00 5406.00000000 5373.60000000 5346.50000000 5470.50000000 5355.38417093 113.95915968 11056 1420502400 2015.01.06 00:00 5373.70000000 5328.00000000 5294.00000000 5387.50000000 5352.77615465 113.23173486 12304 1420588800 2015.01.07 00:00 5327.50000000 5384.80000000 5312.00000000 5386.50000000 5355.82604468 114.40953680 11290 1420675200 2015.01.08 00:00 5385.20000000 5415.00000000 5355.50000000 5432.00000000 5361.46165948 116.95634634 9303 1420761600 2015.01.09 00:00 5415.90000000 5423.00000000 5414.70000000 5478.00000000 5367.32245381 117.89316655 7817 1421020800 2015.01.12 00:00 5426.00000000 5386.30000000 5373.00000000 5446.50000000 5369.12983916 112.15930512 9802 1421107200 2015.01.13 00:00 5386.20000000 5385.90000000 5352.00000000 5432.00000000 5370.72699734 105.85847485 11774 1421193600 2015.01.14 00:00 5386.50000000 5337.80000000 5286.50000000 5405.50000000 5367.59109283 93.43074780 14976 1421280000 2015.01.15 00:00 5337.90000000 5298.10000000 5278.50000000 5350.30000000 5360.97289351 78.69902744 18021 1421366400 2015.01.16 00:00 5298.40000000 5355.00000000 5262.50000000 5357.00000000 5360.40404651 59.47614829 11921 1421625600 2015.01.19 00:00 5354.00000000 5304.50000000 5294.50000000 5375.50000000 5355.07985161 54.98790996 8436 1421712000 2015.01.20 00:00 5299.50000000 5320.20000000 5278.50000000 5340.00000000 5351.75796098 55.56021782 13256 1421798400 2015.01.21 00:00 5321.70000000 5429.40000000 5319.90000000 5433.00000000 5359.15244088 54.13392870 12381 1421884800 2015.01.22 00:00 5429.60000000 5473.00000000 5400.50000000 5476.00000000 5369.99506556 52.98254535 13518 1421971200 2015.01.23 00:00 5472.70000000 5484.00000000 5463.50000000 5508.00000000 5380.85267836 55.11627436 10167 1422230400 2015.01.26 00:00 5467.00000000 5507.30000000 5460.00000000 5512.00000000 5392.89528043 59.71929812 5296 1422316800 2015.01.27 00:00 5507.50000000 5525.70000000 5488.00000000 5548.50000000 5405.54334896 63.74809775 12002 1422403200 2015.01.28 00:00 5526.00000000 5489.00000000 5480.20000000 5560.50000000 5413.49160144 67.26145618 10749 1422489600 2015.01.29 00:00 5490.40000000 5611.30000000 5490.40000000 5620.10000000 5432.33049654 83.10417162 14809 1422576000 2015.01.30 00:00 5610.80000000 5569.00000000 5568.50000000 5622.00000000 5445.34663972 90.96111503 10543 1422835200 2015.02.02 00:00 5590.50000000 5655.90000000 5579.50000000 5672.20000000 5465.39934070 105.28027739 12075 1422921600 2015.02.03 00:00 5656.20000000 5784.30000000 5630.00000000 5799.00000000 5495.77083206 129.06988983 10807 1423008000 2015.02.04 00:00 5781.70000000 5751.00000000 5736.00000000 5814.50000000 5520.07837187 144.52398914 10948 1423094400 2015.02.05 00:00 5751.90000000 5843.10000000 5747.70000000 5849.50000000 5550.84233645 167.14579996 10552 1423180800 2015.02.06 00:00 5843.00000000 5808.00000000 5797.00000000 5848.00000000 5575.33354250 180.93219252 9262 1423440000 2015.02.09 00:00 5799.50000000 5809.30000000 5779.00000000 5832.50000000 5597.61606227 189.44029432 6954 1423526400 2015.02.10 00:00 5809.60000000 5832.20000000 5778.50000000 5838.50000000 5619.95738967 196.48009662 6377 1423612800 2015.02.11 00:00 5828.90000000 5803.80000000 5752.00000000 5838.50000000 5637.46620970 194.74276254 9579 1423699200 2015.02.12 00:00 5804.10000000 5793.10000000 5738.00000000 5811.50000000 5652.28847544 185.70604189 8685 1423785600 2015.02.13 00:00 5793.00000000 5903.50000000 5790.00000000 5920.50000000 5676.21338254 186.08725672 6099 1424044800 2015.02.16 00:00 5898.50000000 5882.50000000 5835.00000000 5898.50000000 5695.85972706 175.27736160 3752 1424131200 2015.02.17 00:00 5849.00000000 5880.20000000 5834.00000000 5885.50000000 5713.41594353 160.67569403 7660 1424217600 2015.02.18 00:00 5877.30000000 5904.60000000 5845.00000000 5918.50000000 5731.62394891 154.48357457 7660 1424304000 2015.02.19 00:00 5904.20000000 5911.70000000 5886.00000000 5951.00000000 5748.77404902 149.11626465 7954 1424390400 2015.02.20 00:00 5910.20000000 5899.50000000 5852.50000000 5929.00000000 5763.12890149 140.71361405 7999 1424649600 2015.02.23 00:00 5909.50000000 5912.80000000 5864.00000000 5919.50000000 5777.38329182 131.95542949 7201 1424736000 2015.02.24 00:00 5904.30000000 5938.60000000 5881.30000000 5952.80000000 5792.73726403 122.92791462 7787 1424822400 2015.02.25 00:00 5924.80000000 5921.30000000 5909.50000000 5956.00000000 5804.98133412 103.86508138 7295 1424908800 2015.02.26 00:00 5921.10000000 5905.10000000 5896.50000000 5937.00000000 5814.51644516 94.46119254 8710 1424995200 2015.02.27 00:00 5903.30000000 5938.50000000 5872.20000000 5947.20000000 5826.32440276 76.71874036 7028 1425254400 2015.03.02 00:00 5945.40000000 5966.30000000 5923.50000000 5986.50000000 5839.65541202 66.63757766 7606 1425340800 2015.03.03 00:00 5964.10000000 5923.00000000 5900.50000000 5998.00000000 5847.59299183 64.14258562 8294 1425427200 2015.03.04 00:00 5919.00000000 5894.20000000 5872.00000000 5956.00000000 5852.03175451 58.79397797 7861 1425513600 2015.03.05 00:00 5893.90000000 5901.80000000 5870.00000000 5916.00000000 5856.77158742 57.20406904 5931 1425600000 2015.03.06 00:00 5900.40000000 5837.50000000 5834.00000000 5918.60000000 5854.93619814 57.35722538 8134 1425859200 2015.03.09 00:00 5844.50000000 5834.10000000 5814.00000000 5863.50000000 5852.95179832 57.85679797 6073 1425945600 2015.03.10 00:00 5833.50000000 5773.80000000 5764.00000000 5859.00000000 5845.41353181 64.79701317 9286 1426032000 2015.03.11 00:00 5774.40000000 5799.40000000 5747.50000000 5805.50000000 5841.03129069 67.77545001 7562 1426118400 2015.03.12 00:00 5800.00000000 5857.00000000 5782.50000000 5868.00000000 5842.55212014 65.93161911 6596 1426204800 2015.03.13 00:00 5856.70000000 5800.50000000 5759.50000000 5858.80000000 5838.54715632 67.81342552 7080 1426464000 2015.03.16 00:00 5785.50000000 5828.00000000 5761.00000000 5845.00000000 5837.54266524 67.78436205 5088 1426550400 2015.03.17 00:00 5827.80000000 5835.90000000 5812.00000000 5867.50000000 5837.38622093 67.20806922 6261 1426636800 2015.03.18 00:00 5836.00000000 5883.10000000 5780.50000000 5892.50000000 5841.73991418 63.71756384 8334 1426723200 2015.03.19 00:00 5883.40000000 5942.20000000 5876.00000000 5962.00000000 5851.30754140 60.71508677 7787 1426809600 2015.03.20 00:00 5942.40000000 5991.50000000 5924.00000000 6007.50000000 5864.65920412 62.06464494 6361 1427068800 2015.03.23 00:00 5997.00000000 5945.90000000 5934.00000000 5997.00000000 5872.39642278 61.62429708 5630 1427155200 2015.03.24 00:00 5945.20000000 5968.10000000 5938.50000000 5989.50000000 5881.51104918 62.02151744 5540 1427241600 2015.03.25 00:00 5968.70000000 5928.40000000 5920.50000000 5990.00000000 5885.97666354 61.98364372 6774 1427328000 2015.03.26 00:00 5928.60000000 5892.00000000 5851.00000000 5932.50000000 5886.55031464 61.84324684 9210 1427414400 2015.03.27 00:00 5892.20000000 5880.50000000 5847.50000000 5938.50000000 5885.97409419 60.73760234 7588 1427673600 2015.03.30 00:00 5869.00000000 5891.60000000 5825.00000000 5911.00000000 5886.50989475 58.08837938 5558 1427760000 2015.03.31 00:00 5891.00000000 5853.10000000 5845.60000000 5931.50000000 5883.32800001 57.55566440 10446 1427846400 2015.04.01 00:00 5852.30000000 5873.00000000 5837.50000000 5891.50000000 5882.34438096 57.43146967 13003 1427932800 2015.04.02 00:00 5872.60000000 5882.00000000 5869.00000000 5910.50000000 5882.31158277 57.26224779 3616 1428364800 2015.04.07 00:00 5927.00000000 5943.00000000 5896.50000000 5983.50000000 5888.09143203 58.48975490 10700 1428451200 2015.04.08 00:00 5941.90000000 5966.00000000 5919.50000000 5982.50000000 5895.51129565 60.44622239 7744 1428537600 2015.04.09 00:00 5965.20000000 5954.50000000 5924.50000000 5968.80000000 5901.12926749 55.81696400 5977 1428624000 2015.04.10 00:00 5954.30000000 5980.50000000 5925.00000000 5986.00000000 5908.68838487 53.98256632 5031 1428883200 2015.04.13 00:00 5981.00000000 5941.00000000 5939.50000000 5999.00000000 5911.76568155 53.29203261 4383 1428969600 2015.04.14 00:00 5941.50000000 5955.00000000 5923.00000000 5960.00000000 5915.88323569 47.85689901 5751 1429056000 2015.04.15 00:00 5954.60000000 5944.00000000 5890.50000000 5974.00000000 5918.56102277 43.76097701 6823 1429142400 2015.04.16 00:00 5944.50000000 5944.50000000 5915.50000000 5974.50000000 5921.03140155 39.57921397 6027 1429228800 2015.04.17 00:00 5942.50000000 5827.00000000 5812.50000000 5947.50000000 5912.07602998 45.73130339 8540 1429488000 2015.04.20 00:00 5825.50000000 5879.00000000 5805.00000000 5883.00000000 5908.92593188 46.61883419 7213 1429574400 2015.04.21 00:00 5875.90000000 5866.00000000 5853.50000000 5892.00000000 5904.83774789 44.68863243 5474 1429660800 2015.04.22 00:00 5865.20000000 5845.00000000 5797.00000000 5877.50000000 5899.13891476 46.81028641 8224 1429747200 2015.04.23 00:00 5843.30000000 5872.00000000 5820.50000000 5878.00000000 5896.55425621 45.07664456 5573 1429833600 2015.04.24 00:00 5872.80000000 5971.00000000 5864.60000000 5978.50000000 5903.64432705 46.32251379 7591 1430092800 2015.04.27 00:00 5969.00000000 5991.00000000 5952.00000000 6017.50000000 5911.96391495 49.33904022 4524 1430179200 2015.04.28 00:00 5990.20000000 5942.30000000 5914.00000000 5994.50000000 5914.85306591 49.14720743 6827 1430265600 2015.04.29 00:00 5942.20000000 5796.00000000 5768.50000000 5947.10000000 5903.53372630 56.05615795 9964 1430352000 2015.04.30 00:00 5793.90000000 5768.00000000 5742.50000000 5798.50000000 5890.62575236 64.73575461 11297 1430438400 2015.05.01 00:00 5768.80000000 5850.00000000 5760.50000000 5854.00000000 5886.75663309 66.26307893 5894 1430697600 2015.05.04 00:00 5849.50000000 5850.00000000 5789.50000000 5863.00000000 5883.25600137 67.76597228 6112 1430784000 2015.05.05 00:00 5850.50000000 5770.00000000 5747.00000000 5905.00000000 5872.46971552 73.74689473 9896 1430870400 2015.05.06 00:00 5769.20000000 5647.00000000 5625.00000000 5773.80000000 5850.99640928 91.18238891 9997 1430956800 2015.05.07 00:00 5647.50000000 5626.00000000 5575.50000000 5649.00000000 5829.56817983 106.27654946 10331 1431043200 2015.05.08 00:00 5626.50000000 5655.00000000 5601.50000000 5671.00000000 5812.94263889 111.96021480 7476 1431302400 2015.05.11 00:00 5654.50000000 5580.00000000 5575.50000000 5689.00000000 5790.75762566 125.02098668 8820 1431388800 2015.05.12 00:00 5579.00000000 5663.50000000 5578.40000000 5686.00000000 5778.63785179 125.73907664 8771 1431475200 2015.05.13 00:00 5653.00000000 5683.50000000 5652.50000000 5724.00000000 5769.57710400 124.05296434 7809 1431561600 2015.05.14 00:00 5682.80000000 5723.50000000 5660.00000000 5730.50000000 5765.18880838 119.02284537 6244 1431648000 2015.05.15 00:00 5713.70000000 5741.50000000 5706.00000000 5756.00000000 5762.93273139 118.75405424 6352 1431907200 2015.05.18 00:00 5732.00000000 5675.00000000 5642.00000000 5751.00000000 5754.55818555 118.74953657 8522 1431993600 2015.05.19 00:00 5674.30000000 5612.50000000 5597.50000000 5678.00000000 5741.02883454 122.08509753 8255 1432080000 2015.05.20 00:00 5611.70000000 5614.50000000 5571.50000000 5626.50000000 5728.97846935 124.76014506 7817 1432166400 2015.05.21 00:00 5612.50000000 5675.50000000 5597.00000000 5677.50000000 5723.88528179 121.82683134 6221 1432252800 2015.05.22 00:00 5676.00000000 5665.00000000 5654.00000000 5695.00000000 5718.27715972 109.64731025 4054 1432512000 2015.05.25 00:00 5663.00000000 5712.50000000 5660.50000000 5735.00000000 5717.72695403 91.10066435 3597 1432598400 2015.05.26 00:00 5719.50000000 5737.50000000 5701.50000000 5776.00000000 5719.61010126 76.54267830 6506 1432684800 2015.05.27 00:00 5738.00000000 5739.50000000 5712.50000000 5752.50000000 5721.50437733 75.27660740 6377 1432771200 2015.05.28 00:00 5738.70000000 5719.00000000 5687.50000000 5759.50000000 5721.26586521 74.47939734 6010 1432857600 2015.05.29 00:00 5719.10000000 5752.00000000 5702.70000000 5805.50000000 5724.19292566 70.31928317 7676 1433116800 2015.06.01 00:00 5751.00000000 5736.50000000 5677.00000000 5752.00000000 5725.36502798 65.19812997 7380 1433203200 2015.06.02 00:00 5735.20000000 5632.00000000 5585.50000000 5771.50000000 5716.47312055 62.06269552 10703 1433289600 2015.06.03 00:00 5630.90000000 5588.00000000 5566.50000000 5642.50000000 5704.23758526 60.08578651 9776 1433376000 2015.06.04 00:00 5586.70000000 5484.00000000 5468.50000000 5609.50000000 5683.26257714 68.65298902 12420 1433462400 2015.06.05 00:00 5483.50000000 5497.50000000 5466.50000000 5525.00000000 5665.57090313 77.11647672 9835 1433721600 2015.06.08 00:00 5498.50000000 5474.00000000 5454.00000000 5501.00000000 5647.32605521 86.09418726 1961 1433808000 2015.06.09 00:00 5473.00000000 5457.00000000 5420.00000000 5521.80000000 5629.19976424 97.42548657 8298 1433894400 2015.06.10 00:00 5457.50000000 5525.50000000 5442.00000000 5531.50000000 5619.32359622 100.77606194 6607 1433980800 2015.06.11 00:00 5532.00000000 5548.00000000 5499.50000000 5583.00000000 5612.53087277 100.24911741 8355 1434067200 2015.06.12 00:00 5546.50000000 5525.50000000 5518.50000000 5558.00000000 5604.24221822 98.82021615 6807 1434326400 2015.06.15 00:00 5513.50000000 5535.00000000 5489.00000000 5547.00000000 5597.64772125 99.47208581 7064 1434412800 2015.06.16 00:00 5533.00000000 5571.00000000 5516.00000000 5578.00000000 5595.10984303 99.92819727 7737 1434499200 2015.06.17 00:00 5571.50000000 5575.50000000 5559.50000000 5607.00000000 5593.24223893 100.17950958 5893 1434585600 2015.06.18 00:00 5574.50000000 5561.50000000 5492.50000000 5588.50000000 5590.21916856 99.04053311 10231 1434672000 2015.06.19 00:00 5561.90000000 5593.00000000 5553.60000000 5617.50000000 5590.48400965 97.59935864 6941 1434931200 2015.06.22 00:00 5612.50000000 5633.50000000 5563.50000000 5646.50000000 5594.58077063 94.12481273 6321 1435017600 2015.06.23 00:00 5632.70000000 5679.50000000 5632.10000000 5697.00000000 5602.66831629 91.19216451 7077 1435104000 2015.06.24 00:00 5678.50000000 5672.50000000 5666.50000000 5708.00000000 5609.31895283 88.67183489 6335 1435190400 2015.06.25 00:00 5674.50000000 5611.50000000 5606.50000000 5679.50000000 5609.52667161 85.27929395 7500 1435276800 2015.06.26 00:00 5602.10000000 5559.50000000 5517.10000000 5605.10000000 5604.76222669 77.83083215 8078 1435536000 2015.06.29 00:00 5498.50000000 5395.50000000 5388.50000000 5499.00000000 5584.83249082 76.36747771 10740 1435622400 2015.06.30 00:00 5392.90000000 5420.50000000 5376.50000000 5470.50000000 5569.18177741 77.98501739 10875 1435708800 2015.07.01 00:00 5417.00000000 5528.00000000 5413.10000000 5541.50000000 5565.25970337 77.16253001 8365 1435795200 2015.07.02 00:00 5527.50000000 5574.00000000 5515.50000000 5613.50000000 5566.09211257 75.22617354 8389 1435881600 2015.07.03 00:00 5573.80000000 5527.50000000 5486.50000000 5589.50000000 5562.41667328 73.35977869 6568 1436140800 2015.07.06 00:00 5478.00000000 5502.00000000 5430.00000000 5511.00000000 5556.66270440 71.14215847 10320 1436227200 2015.07.07 00:00 5501.50000000 5559.50000000 5467.50000000 5587.50000000 5556.93292302 67.57209949 12759 1436313600 2015.07.08 00:00 5558.50000000 5421.00000000 5415.00000000 5559.50000000 5543.98693036 73.62607666 14334 1436400000 2015.07.09 00:00 5422.00000000 5442.00000000 5377.50000000 5499.00000000 5534.27388937 77.73305678 11725 1436486400 2015.07.10 00:00 5440.00000000 5526.50000000 5437.10000000 5536.00000000 5533.53351895 77.82812511 10616 1436745600 2015.07.13 00:00 5503.00000000 5548.00000000 5446.50000000 5557.00000000 5534.91127905 77.70199505 11003 1436832000 2015.07.14 00:00 5548.50000000 5589.00000000 5539.00000000 5599.50000000 5540.06258581 77.65985377 6929 1436918400 2015.07.15 00:00 5588.30000000 5642.00000000 5578.00000000 5650.00000000 5549.77091097 80.01394073 6389 1437004800 2015.07.16 00:00 5643.70000000 5683.50000000 5633.00000000 5693.00000000 5562.50701469 85.48515548 6458 1437091200 2015.07.17 00:00 5683.00000000 5666.50000000 5645.00000000 5696.00000000 5572.41110853 89.26099714 5246 1437350400 2015.07.20 00:00 5676.00000000 5705.00000000 5649.50000000 5712.50000000 5585.03862200 95.21167714 5058 1437436800 2015.07.21 00:00 5704.50000000 5671.00000000 5667.00000000 5721.50000000 5593.22541991 97.10169483 6324 1437523200 2015.07.22 00:00 5670.50000000 5605.00000000 5592.50000000 5676.00000000 5594.34680849 95.91530677 7381 1437609600 2015.07.23 00:00 5604.00000000 5568.50000000 5553.50000000 5618.00000000 5591.88520768 95.07511283 6454 1437696000 2015.07.24 00:00 5568.40000000 5523.50000000 5508.00000000 5607.00000000 5585.37233076 93.71044139 6829 1437955200 2015.07.27 00:00 5523.00000000 5550.00000000 5521.50000000 5593.50000000 5582.00353735 83.06555789 8073 1438041600 2015.07.28 00:00 5548.60000000 5622.50000000 5524.00000000 5630.50000000 5585.86034332 75.92080480 9902 1438128000 2015.07.29 00:00 5621.70000000 5663.50000000 5618.00000000 5670.50000000 5593.25459633 77.75820658 7185 1438214400 2015.07.30 00:00 5663.00000000 5680.50000000 5647.00000000 5686.50000000 5601.56368240 81.34555722 8646 1438300800 2015.07.31 00:00 5681.50000000 5695.50000000 5664.50000000 5712.50000000 5610.50999836 83.74258202 6620 1438560000 2015.08.03 00:00 5707.00000000 5671.50000000 5653.50000000 5707.00000000 5616.31856994 82.13333159 8138 1438646400 2015.08.04 00:00 5669.90000000 5682.00000000 5660.00000000 5732.00000000 5622.57394424 83.33814873 8562 1438732800 2015.08.05 00:00 5682.50000000 5687.50000000 5636.00000000 5714.50000000 5628.75737812 71.97186487 8789 1438819200 2015.08.06 00:00 5685.60000000 5552.50000000 5525.00000000 5686.50000000 5621.49477068 61.23442179 9902 1438905600 2015.08.07 00:00 5553.00000000 5460.50000000 5437.50000000 5555.80000000 5606.16193538 69.91381031 10064 1439164800 2015.08.10 00:00 5459.50000000 5539.00000000 5441.50000000 5540.50000000 5599.76556058 72.11113459 6709 1439251200 2015.08.11 00:00 5539.50000000 5435.00000000 5412.00000000 5554.00000000 5584.07360243 85.34521232 11297 1439337600 2015.08.12 00:00 5435.50000000 5381.00000000 5310.50000000 5495.50000000 5564.73325934 101.25792145 14524 1439424000 2015.08.13 00:00 5375.90000000 5368.00000000 5343.50000000 5427.50000000 5545.99675845 112.45887955 10772 1439510400 2015.08.14 00:00 5367.50000000 5356.00000000 5319.00000000 5392.50000000 5527.90182907 122.28882902 9501 1439769600 2015.08.17 00:00 5354.50000000 5368.50000000 5323.50000000 5396.50000000 5512.72070250 125.22763192 8330 1439856000 2015.08.18 00:00 5369.00000000 5321.60000000 5292.10000000 5390.60000000 5494.51873083 132.12302422 10592 1439942400 2015.08.19 00:00 5321.10000000 5344.90000000 5314.90000000 5406.70000000 5480.26932789 137.83070465 11880 1440028800 2015.08.20 00:00 5343.30000000 5212.90000000 5196.40000000 5349.80000000 5454.80558238 155.34484995 14490 1440115200 2015.08.21 00:00 5211.90000000 5099.60000000 5092.90000000 5250.40000000 5420.97647930 182.66516653 19387 1440374400 2015.08.24 00:00 5091.60000000 4810.60000000 4774.10000000 5121.10000000 5362.84538603 240.08979382 32429 1440460800 2015.08.25 00:00 4810.10000000 5109.00000000 4781.90000000 5283.50000000 5338.66963498 246.85556814 39200 1440547200 2015.08.26 00:00 5109.50000000 5235.00000000 5009.00000000 5252.50000000 5328.79633641 239.83079509 36530 1440633600 2015.08.27 00:00 5234.50000000 5302.50000000 5204.00000000 5314.50000000 5326.29192342 227.24357796 20875 1440720000 2015.08.28 00:00 5302.00000000 5274.50000000 5215.50000000 5312.50000000 5321.35935928 212.88698126 16747 1440979200 2015.08.31 00:00 5241.00000000 5171.50000000 5155.00000000 5242.50000000 5307.08703935 202.29723319 14154 1441065600 2015.09.01 00:00 5171.00000000 5015.50000000 4988.00000000 5214.00000000 5279.31684513 196.59993154 25638 1441152000 2015.09.02 00:00 5016.50000000 5103.50000000 4999.90000000 5107.50000000 5262.57238369 178.71191511 22314 1441238400 2015.09.03 00:00 5101.50000000 5043.50000000 5017.60000000 5181.00000000 5241.70834715 173.05049573 18838 1441324800 2015.09.04 00:00 5045.00000000 5008.00000000 4981.00000000 5074.00000000 5219.45040932 173.30844167 17803 1441584000 2015.09.07 00:00 5024.00000000 5027.00000000 4970.50000000 5054.00000000 5201.12179891 162.42907952 10831 1441670400 2015.09.08 00:00 5023.00000000 5156.50000000 5023.00000000 5162.00000000 5196.87210378 153.73003815 13600 1441756800 2015.09.09 00:00 5157.50000000 5130.00000000 5113.50000000 5234.00000000 5190.50333199 147.97622139 14962 1441843200 2015.09.10 00:00 5129.90000000 5097.00000000 5025.00000000 5140.00000000 5181.59825275 142.42135147 19629 1441929600 2015.09.11 00:00 5095.50000000 5093.00000000 5026.00000000 5107.80000000 5173.16032392 136.49122480 15620 1442188800 2015.09.14 00:00 5092.00000000 5075.00000000 5061.50000000 5146.00000000 5163.81172164 128.50385428 13629 1442275200 2015.09.15 00:00 5076.50000000 5058.00000000 4986.00000000 5115.50000000 5153.73441482 122.53155549 13714 1442361600 2015.09.16 00:00 5058.50000000 5151.50000000 5033.50000000 5159.50000000 5153.52161341 114.75146322 8481 1442448000 2015.09.17 00:00 5149.50000000 5117.50000000 5107.00000000 5196.00000000 5150.09098356 112.81856715 16864 1442534400 2015.09.18 00:00 5118.00000000 5085.00000000 5071.00000000 5195.50000000 5143.89184227 110.76789972 20915 1442793600 2015.09.21 00:00 5085.50000000 5101.30000000 5019.50000000 5110.00000000 5139.83547634 81.30405571 16525 1442880000 2015.09.22 00:00 5100.80000000 5042.30000000 5014.30000000 5132.30000000 5130.54638335 81.56164375 18605 1442966400 2015.09.23 00:00 5041.30000000 5021.30000000 4985.80000000 5053.80000000 5120.14196589 79.07931818 17938 1443052800 2015.09.24 00:00 5020.80000000 5075.10000000 5015.10000000 5094.10000000 5115.85225485 66.87464006 21199 1443139200 2015.09.25 00:00 5074.60000000 5042.00000000 5030.50000000 5117.10000000 5108.81870677 55.15253607 22672 1443398400 2015.09.28 00:00 5021.00000000 5017.50000000 4996.00000000 5129.50000000 5100.12168708 52.10903305 18647 1443484800 2015.09.29 00:00 5018.50000000 4944.50000000 4891.00000000 5029.20000000 5085.30057402 53.66045721 23766 1443571200 2015.09.30 00:00 4942.50000000 5021.50000000 4915.50000000 5033.50000000 5079.22432888 53.49004380 18297 1443657600 2015.10.01 00:00 5020.50000000 5080.50000000 5019.00000000 5119.00000000 5079.34582137 52.91866576 20888 1443744000 2015.10.02 00:00 5078.50000000 5111.50000000 4981.50000000 5121.00000000 5082.40812409 51.47316338 21628 1444003200 2015.10.05 00:00 5112.00000000 5223.30000000 5089.50000000 5226.50000000 5095.82639799 60.61140512 12514 1444089600 2015.10.06 00:00 5224.60000000 5171.50000000 5159.50000000 5225.10000000 5103.03340770 63.35083474 15964 1444176000 2015.10.07 00:00 5173.00000000 5239.20000000 5131.00000000 5264.50000000 5116.00165459 73.83157694 18021 1444262400 2015.10.08 00:00 5236.50000000 5275.70000000 5201.00000000 5279.60000000 5131.21102082 86.64067757 16703 1444348800 2015.10.09 00:00 5277.60000000 5265.50000000 5246.00000000 5291.00000000 5144.00044741 95.62479551 12367 1444608000 2015.10.12 00:00 5252.50000000 5238.60000000 5221.00000000 5272.00000000 5153.00992861 99.86128756 10007 1444694400 2015.10.13 00:00 5239.30000000 5171.40000000 5169.60000000 5239.60000000 5154.76136398 98.27063232 13600 1444780800 2015.10.14 00:00 5172.30000000 5196.60000000 5153.00000000 5221.00000000 5158.74599598 100.10171298 13598 1444867200 2015.10.15 00:00 5194.80000000 5271.50000000 5193.40000000 5272.70000000 5169.48447255 106.33986106 13682 1444953600 2015.10.16 00:00 5273.20000000 5290.00000000 5259.50000000 5312.00000000 5180.96214183 111.73687436 9266 1445212800 2015.10.19 00:00 5271.50000000 5247.30000000 5240.00000000 5297.50000000 5187.28003309 113.36939465 11619 1445299200 2015.10.20 00:00 5247.60000000 5211.30000000 5207.00000000 5264.50000000 5189.56764898 109.45233881 10607 1445385600 2015.10.21 00:00 5212.20000000 5218.70000000 5189.50000000 5267.00000000 5192.34215860 103.66730916 13774 1445472000 2015.10.22 00:00 5220.20000000 5344.90000000 5211.50000000 5345.20000000 5206.87147683 108.70955238 14030 1445558400 2015.10.23 00:00 5342.70000000 5397.00000000 5339.20000000 5406.50000000 5224.97895523 113.82037044 13668 1445817600 2015.10.26 00:00 5387.50000000 5353.30000000 5340.50000000 5390.00000000 5237.20000711 109.77839193 9603 1445904000 2015.10.27 00:00 5353.10000000 5355.60000000 5336.50000000 5372.50000000 5248.47619691 93.07176500 11210 1445990400 2015.10.28 00:00 5355.80000000 5364.60000000 5314.00000000 5372.60000000 5259.53560673 82.57311970 12442 1446076800 2015.10.29 00:00 5365.40000000 5253.10000000 5240.50000000 5366.00000000 5258.92269180 72.24046810 10029 1446163200 2015.10.30 00:00 5252.30000000 5230.00000000 5200.00000000 5266.50000000 5256.16814973 64.96281947 10887 1446422400 2015.11.02 00:00 5225.50000000 5212.60000000 5148.50000000 5254.50000000 5252.01880213 65.99285343 10363 1446508800 2015.11.03 00:00 5216.80000000 5270.60000000 5194.00000000 5285.50000000 5253.78844003 63.13730947 11850 1446595200 2015.11.04 00:00 5269.60000000 5243.60000000 5233.00000000 5318.50000000 5252.81811240 63.35949974 10627 1446681600 2015.11.05 00:00 5245.00000000 5193.80000000 5167.50000000 5245.00000000 5247.19733979 65.93786993 11919 1446768000 2015.11.06 00:00 5193.40000000 5203.00000000 5153.00000000 5239.50000000 5242.98806934 67.69515357 13290 1447027200 2015.11.09 00:00 5178.50000000 5069.70000000 5046.50000000 5194.00000000 5226.48444369 82.15624610 13546 1447113600 2015.11.10 00:00 5071.20000000 5085.00000000 5040.50000000 5103.00000000 5213.00973476 91.81810195 11302 1447200000 2015.11.11 00:00 5084.50000000 5105.00000000 5072.20000000 5133.50000000 5202.72309336 98.92196552 10968 1447286400 2015.11.12 00:00 5104.70000000 5057.70000000 5051.80000000 5154.00000000 5188.91137018 108.13131862 12683 1447372800 2015.11.13 00:00 5052.90000000 4990.50000000 4983.50000000 5063.00000000 5170.01504921 121.22531427 13268 1447632000 2015.11.16 00:00 4957.50000000 5050.20000000 4955.00000000 5054.50000000 5158.60409214 127.15774916 13390 1447718400 2015.11.17 00:00 5050.30000000 5098.50000000 5033.00000000 5127.00000000 5152.87989289 129.51182316 12810 1447804800 2015.11.18 00:00 5097.50000000 5179.90000000 5083.00000000 5185.60000000 5155.45323643 127.83674033 9345 1447891200 2015.11.19 00:00 5179.30000000 5263.60000000 5160.00000000 5280.50000000 5165.75292819 119.76786954 9904 1447977600 2015.11.20 00:00 5262.70000000 5254.50000000 5233.30000000 5292.00000000 5174.20503027 108.15050422 8396 1448236800 2015.11.23 00:00 5259.00000000 5258.70000000 5234.00000000 5295.00000000 5182.25217025 101.53039370 7352 1448323200 2015.11.24 00:00 5258.50000000 5237.90000000 5199.00000000 5271.50000000 5187.55196356 94.87263428 9968 1448409600 2015.11.25 00:00 5239.60000000 5198.10000000 5184.00000000 5239.70000000 5188.55653846 86.42758532 7220 1448496000 2015.11.26 00:00 5196.60000000 5241.50000000 5176.50000000 5259.50000000 5193.59877289 87.13067502 6910 1448582400 2015.11.27 00:00 5253.50000000 5202.00000000 5174.00000000 5269.50000000 5194.39888976 86.98346189 7324 1448841600 2015.11.30 00:00 5192.00000000 5193.40000000 5161.00000000 5214.50000000 5194.30375740 86.86166402 8741 1448928000 2015.12.01 00:00 5193.30000000 5259.60000000 5168.50000000 5284.50000000 5200.52244717 88.41154765 9889 1449014400 2015.12.02 00:00 5259.20000000 5230.70000000 5210.00000000 5277.00000000 5203.39649982 89.22293626 9974 1449100800 2015.12.03 00:00 5231.00000000 5165.70000000 5144.00000000 5258.00000000 5199.80635698 88.20769667 13402 1449187200 2015.12.04 00:00 5165.30000000 5179.50000000 5113.00000000 5185.50000000 5197.87241822 87.60145679 11193 1449446400 2015.12.07 00:00 5194.50000000 5131.60000000 5118.50000000 5241.00000000 5191.56075934 82.15748285 12327 1449532800 2015.12.08 00:00 5130.90000000 5075.70000000 5056.50000000 5141.00000000 5180.52640131 80.44164640 12931 1449619200 2015.12.09 00:00 5075.20000000 5053.00000000 5028.50000000 5121.00000000 5168.38102976 82.43932415 15428 1449705600 2015.12.10 00:00 5053.30000000 5023.60000000 4992.00000000 5076.00000000 5154.59236026 85.51270052 13680 1449792000 2015.12.11 00:00 5023.80000000 4943.00000000 4931.50000000 5068.00000000 5134.44070690 94.39663811 14747 1450051200 2015.12.14 00:00 4950.00000000 4909.50000000 4861.00000000 4979.00000000 5113.01778243 111.47034849 20138 1450137600 2015.12.15 00:00 4910.00000000 4965.60000000 4892.50000000 4969.00000000 5098.97799363 121.20672520 13652 1450224000 2015.12.16 00:00 4965.70000000 5056.80000000 4939.00000000 5077.50000000 5094.96104185 121.72090275 12276 1450310400 2015.12.17 00:00 5056.70000000 5039.00000000 5038.00000000 5141.50000000 5089.63141882 118.16445487 8881 1450396800 2015.12.18 00:00 5039.90000000 5072.00000000 5022.00000000 5131.00000000 5087.95223608 112.82864850 9267 1450656000 2015.12.21 00:00 5057.00000000 5149.20000000 5050.50000000 5155.00000000 5093.78535645 105.65332567 7257 1450742400 2015.12.22 00:00 5148.30000000 5151.80000000 5089.50000000 5177.50000000 5099.31056060 100.60312619 7075 1450828800 2015.12.23 00:00 5152.10000000 5206.90000000 5137.50000000 5219.50000000 5109.55717387 100.23169236 5160 1450915200 2015.12.24 00:00 5207.50000000 5197.50000000 5185.50000000 5229.00000000 5117.93268112 98.08295466 1726 1451260800 2015.12.28 00:00 5197.00000000 5197.00000000 5197.00000000 5197.00000000 5125.46290197 98.76653238 1 1451347200 2015.12.29 00:00 5193.00000000 5310.60000000 5181.00000000 5319.50000000 5143.09500654 109.02033311 4728 1451433600 2015.12.30 00:00 5310.30000000 5312.50000000 5299.50000000 5348.00000000 5159.22881544 117.01987417 4484 1451520000 2015.12.31 00:00 5311.00000000 5290.00000000 5277.50000000 5329.50000000 5171.68321397 124.04663762 1870 1451865600 2016.01.04 00:00 5280.50000000 5262.10000000 5211.50000000 5331.00000000 5180.29433645 129.03300112 10567 1451952000 2016.01.05 00:00 5262.00000000 5200.00000000 5155.50000000 5262.60000000 5182.17106631 129.88868684 8471 1452038400 2016.01.06 00:00 5199.80000000 5118.50000000 5081.50000000 5224.50000000 5176.10715524 127.71103818 9562 1452124800 2016.01.07 00:00 5117.10000000 4937.00000000 4922.50000000 5124.00000000 5153.33504521 128.91017671 11803 1452211200 2016.01.08 00:00 4937.70000000 4893.50000000 4885.00000000 5038.00000000 5128.58885043 134.33965576 11679 1452470400 2016.01.11 00:00 4897.00000000 4915.80000000 4875.00000000 4948.50000000 5108.32324563 138.82336502 11996 1452556800 2016.01.12 00:00 4915.00000000 4932.50000000 4902.50000000 4985.00000000 5091.57817462 140.17823028 12673 1452643200 2016.01.13 00:00 4931.30000000 4897.20000000 4869.00000000 4997.00000000 5073.06596751 143.98359507 11683 1452729600 2016.01.14 00:00 4896.90000000 4965.60000000 4861.00000000 4997.50000000 5062.83111346 146.61288272 13263 1452816000 2016.01.15 00:00 4965.00000000 4790.00000000 4752.00000000 4997.00000000 5036.84719789 165.53848258 14815 1453075200 2016.01.18 00:00 4833.00000000 4836.00000000 4798.00000000 4873.00000000 5017.71889333 177.49590784 7565 1453161600 2016.01.19 00:00 4861.00000000 4875.00000000 4837.00000000 4947.00000000 5004.12661778 184.48441662 8881 1453248000 2016.01.20 00:00 4866.00000000 4865.00000000 4768.00000000 4929.00000000 4990.87646370 188.53630070 12465 1453334400 2016.01.21 00:00 4863.00000000 4899.00000000 4829.00000000 4932.00000000 4982.12632430 188.94023161 11933 1453420800 2016.01.22 00:00 4893.00000000 4983.00000000 4883.00000000 4994.00000000 4982.20953151 182.10898309 8243 1453680000 2016.01.25 00:00 4978.00000000 4945.00000000 4938.00000000 5010.00000000 4978.66576661 176.64873326 6763 1453766400 2016.01.26 00:00 4931.00000000 5000.00000000 4897.00000000 5003.00000000 4980.69759836 169.45526560 4132 1453852800 2016.01.27 00:00 4993.00000000 4931.00000000 4913.00000000 5003.00000000 4975.96449375 153.39592840 7184 1453939200 2016.01.28 00:00 4933.00000000 4985.00000000 4904.00000000 5023.00000000 4976.82501816 133.68680433 8229 1454025600 2016.01.29 00:00 4976.00000000 5051.00000000 4944.00000000 5056.00000000 4983.88930214 116.07273019 8826 1454284800 2016.02.01 00:00 5059.00000000 5048.00000000 5004.00000000 5073.00000000 4989.99508289 101.08347858 7190 1454371200 2016.02.02 00:00 5040.00000000 4920.00000000 4905.00000000 5047.00000000 4983.32888452 87.33660805 6287 1454457600 2016.02.03 00:00 4916.00000000 4907.00000000 4822.00000000 4941.00000000 4976.05946695 79.15756848 9149 1454544000 2016.02.04 00:00 4927.00000000 4969.00000000 4907.00000000 5000.00000000 4975.38713676 78.30214713 8767 1454630400 2016.02.05 00:00 4983.00000000 4919.00000000 4905.00000000 4988.00000000 4970.01693326 74.26036429 7617 1454889600 2016.02.08 00:00 4934.00000000 4911.00000000 4871.00000000 4982.00000000 4964.39627295 71.69375854 7370 1454976000 2016.02.09 00:00 4903.00000000 4833.00000000 4788.00000000 4910.00000000 4951.88234219 71.83495627 9853 1455062400 2016.02.10 00:00 4834.00000000 4784.00000000 4700.00000000 4867.00000000 4935.89354770 75.38328442 9871 1455148800 2016.02.11 00:00 4767.00000000 4782.00000000 4729.00000000 4829.00000000 4921.23701935 79.54142594 9599 1455235200 2016.02.12 00:00 4769.00000000 4839.00000000 4744.00000000 4842.00000000 4913.40492227 75.85099296 7167 1455494400 2016.02.15 00:00 4826.90000000 4868.90000000 4784.90000000 4872.90000000 4909.16635824 74.77054234 11577 1455580800 2016.02.16 00:00 4858.30000000 4922.80000000 4811.80000000 4926.80000000 4910.46480031 74.29640798 15528 1455667200 2016.02.17 00:00 4913.20000000 4944.60000000 4863.60000000 4958.60000000 4913.71577171 73.55055616 15541 1455753600 2016.02.18 00:00 4939.40000000 4970.40000000 4937.40000000 5017.40000000 4919.11426964 73.88791357 12938 1455840000 2016.02.19 00:00 4969.00000000 4957.50000000 4928.50000000 4986.50000000 4922.77005349 72.82631615 13029 1456099200 2016.02.22 00:00 4954.10000000 5035.10000000 4941.60000000 5037.10000000 4933.46814363 76.76480569 12054 1456185600 2016.02.23 00:00 5033.10000000 4950.10000000 4941.10000000 5038.60000000 4935.05212995 75.56572813 12984 1456272000 2016.02.24 00:00 4933.50000000 4917.00000000 4828.50000000 4943.50000000 4933.33287948 75.47529088 16136 1456358400 2016.02.25 00:00 4905.40000000 4897.30000000 4830.70000000 4933.40000000 4929.90117667 74.54792859 16159 1456444800 2016.02.26 00:00 4885.00000000 4887.00000000 4832.50000000 4923.00000000 4925.81535032 69.25214480 11436 1456704000 2016.02.29 00:00 4883.30000000 4882.30000000 4862.30000000 4927.30000000 4921.67103124 63.14654062 14716 1456790400 2016.03.01 00:00 4872.00000000 4992.00000000 4855.50000000 4992.00000000 4928.36902827 66.75796722 14810 1456876800 2016.03.02 00:00 4994.00000000 5045.00000000 4978.50000000 5047.50000000 4939.47673986 74.34068924 12568 1456963200 2016.03.03 00:00 5036.00000000 5089.00000000 5021.50000000 5093.00000000 4953.71705035 85.55620637 9244 1457049600 2016.03.04 00:00 5085.80000000 5129.10000000 5077.50000000 5154.10000000 4970.42018841 99.02971389 11729 1457308800 2016.03.07 00:00 5147.00000000 5169.80000000 5120.80000000 5177.80000000 4989.40874190 113.80552465 9820 1457395200 2016.03.08 00:00 5158.10000000 5090.00000000 5088.20000000 5178.10000000 4998.98886172 113.73136057 12034 1457481600 2016.03.09 00:00 5091.00000000 5171.30000000 5079.80000000 5182.30000000 5015.39944632 114.45107028 10752 1457568000 2016.03.10 00:00 5172.00000000 5152.50000000 5119.50000000 5209.50000000 5028.45664190 109.56435908 13667 1457654400 2016.03.11 00:00 5146.30000000 5219.30000000 5113.80000000 5221.30000000 5046.63219982 113.43099244 9898 1457913600 2016.03.14 00:00 5202.80000000 5169.80000000 5164.30000000 5215.30000000 5058.36246650 112.17383654 6927 1458000000 2016.03.15 00:00 5171.00000000 5094.50000000 5076.00000000 5180.00000000 5061.80413636 108.99621286 8330 1458086400 2016.03.16 00:00 5089.70000000 5150.00000000 5085.00000000 5165.60000000 5070.20374242 108.98234632 7992 1458172800 2016.03.17 00:00 5163.00000000 5209.50000000 5138.00000000 5225.00000000 5083.47005267 113.07195112 13369 1458259200 2016.03.18 00:00 5203.90000000 5202.40000000 5163.40000000 5229.40000000 5094.79671432 114.33487419 8759 1458518400 2016.03.21 00:00 5188.70000000 5189.70000000 5147.70000000 5204.20000000 5103.83512248 116.99107389 7610 1458604800 2016.03.22 00:00 5186.00000000 5167.40000000 5136.40000000 5195.40000000 5109.88892034 113.56186085 8468 1458691200 2016.03.23 00:00 5166.00000000 5108.20000000 5105.60000000 5169.60000000 5109.72807078 105.03921014 7266 1458777600 2016.03.24 00:00 5093.10000000 5078.00000000 5066.10000000 5110.10000000 5106.70634975 94.00580920 4791 1459209600 2016.03.29 00:00 5074.30000000 5038.80000000 4978.30000000 5116.30000000 5100.23907835 82.67189902 9526 1459296000 2016.03.30 00:00 5034.20000000 5045.00000000 4989.20000000 5064.20000000 5094.97821374 70.04632587 9332 1459382400 2016.03.31 00:00 5046.50000000 5059.00000000 5045.00000000 5102.00000000 5091.55171720 68.44920143 8539 1459468800 2016.04.01 00:00 5045.50000000 5010.00000000 4962.00000000 5050.50000000 5083.78488699 74.31690575 11475 1459728000 2016.04.04 00:00 5004.60000000 4995.00000000 4985.10000000 5047.60000000 5075.32918347 81.49487392 8142 1459814400 2016.04.05 00:00 4989.10000000 4907.00000000 4891.10000000 4999.60000000 5059.29783266 96.57036123 11321 1459900800 2016.04.06 00:00 4915.90000000 4966.00000000 4903.40000000 4973.90000000 5050.41232479 99.86784114 10321 1459987200 2016.04.07 00:00 4962.00000000 4915.00000000 4909.60000000 4987.60000000 5037.51591290 109.82652403 9948 1460073600 2016.04.08 00:00 4899.00000000 4947.00000000 4887.50000000 4970.00000000 5028.89534977 111.37403639 8620 1460332800 2016.04.11 00:00 4950.00000000 4917.00000000 4905.50000000 4957.00000000 5018.23864979 115.08169027 9333 1460419200 2016.04.12 00:00 4913.50000000 5009.00000000 4909.00000000 5018.00000000 5017.35877838 106.29738393 9142 1460505600 2016.04.13 00:00 5006.50000000 5093.00000000 5004.00000000 5101.00000000 5024.56270425 99.65833667 7765 1460592000 2016.04.14 00:00 5084.50000000 5123.00000000 5067.00000000 5138.00000000 5033.93768480 98.28929274 8481 1460678400 2016.04.15 00:00 5122.50000000 5159.00000000 5110.00000000 5173.00000000 5045.84838148 96.76244330 7846 1460937600 2016.04.18 00:00 5106.50000000 5198.00000000 5103.00000000 5213.50000000 5060.33901182 95.32201878 8143 1461024000 2016.04.19 00:00 5197.50000000 5227.00000000 5185.50000000 5236.50000000 5076.21148688 99.01889632 7416 1461110400 2016.04.20 00:00 5224.00000000 5257.00000000 5197.50000000 5276.50000000 5093.42944051 107.77892363 8104 1461196800 2016.04.21 00:00 5265.50000000 5243.00000000 5242.00000000 5293.50000000 5107.67425570 116.10884216 9966 1461283200 2016.04.22 00:00 5240.50000000 5252.00000000 5213.50000000 5280.00000000 5121.41956468 125.27583854 9183 1461542400 2016.04.25 00:00 5228.50000000 5227.00000000 5214.00000000 5250.00000000 5131.47484424 130.78027718 5014 1461628800 2016.04.26 00:00 5223.20000000 5234.00000000 5210.50000000 5256.00000000 5141.23914479 134.61614504 8315 1461715200 2016.04.27 00:00 5237.00000000 5226.00000000 5167.00000000 5288.00000000 5149.31160719 137.03158902 10392 1461801600 2016.04.28 00:00 5222.50000000 5217.00000000 5190.00000000 5256.00000000 5155.75812079 138.55547250 12479 1461888000 2016.04.29 00:00 5214.10000000 5250.60000000 5209.60000000 5264.60000000 5164.79068071 139.09148150 10481 1462147200 2016.05.02 00:00 5221.30000000 5260.30000000 5179.80000000 5263.80000000 5173.88680636 138.02673684 8892 1462233600 2016.05.03 00:00 5233.80000000 5315.50000000 5206.30000000 5380.50000000 5187.37377718 131.41458698 10815 1462320000 2016.05.04 00:00 5309.00000000 5258.50000000 5240.50000000 5341.50000000 5194.14770317 124.10418703 10884 1462406400 2016.05.05 00:00 5252.90000000 5243.40000000 5227.60000000 5295.40000000 5198.83839810 108.41963255 11322 1462492800 2016.05.06 00:00 5236.40000000 5296.50000000 5196.40000000 5300.50000000 5208.13950304 95.49426500 12010 1462752000 2016.05.09 00:00 5296.10000000 5310.60000000 5262.60000000 5344.60000000 5217.89764561 72.59001301 10415 1462838400 2016.05.10 00:00 5301.60000000 5378.60000000 5287.60000000 5386.60000000 5233.20263174 63.10519876 9735 1462924800 2016.05.11 00:00 5381.60000000 5343.50000000 5342.50000000 5432.60000000 5243.70714301 57.82401669 8821 1463011200 2016.05.12 00:00 5334.00000000 5361.50000000 5332.50000000 5393.30000000 5254.92551034 54.79935159 9444 1463097600 2016.05.13 00:00 5355.10000000 5321.10000000 5307.10000000 5371.10000000 5261.22784269 50.97302714 12655 1463356800 2016.05.16 00:00 5308.40000000 5397.70000000 5307.90000000 5404.10000000 5274.22519100 54.62155272 8181 1463443200 2016.05.17 00:00 5378.80000000 5360.80000000 5344.80000000 5401.80000000 5282.47041091 55.60617212 10109 1463529600 2016.05.18 00:00 5361.20000000 5346.70000000 5343.70000000 5396.70000000 5288.58751463 56.42767871 13571 1463616000 2016.05.19 00:00 5352.20000000 5332.70000000 5301.70000000 5385.70000000 5292.78870371 55.91916701 11548 1463702400 2016.05.20 00:00 5321.20000000 5353.70000000 5318.70000000 5369.70000000 5298.58977955 56.20100274 7870 1463961600 2016.05.23 00:00 5346.20000000 5325.70000000 5295.70000000 5369.70000000 5301.17170531 53.88626146 8485 1464048000 2016.05.24 00:00 5329.00000000 5364.00000000 5282.50000000 5372.00000000 5307.15535242 52.60337965 8080 1464134400 2016.05.25 00:00 5364.50000000 5395.00000000 5344.00000000 5403.00000000 5315.52150933 51.48561972 7075 1464220800 2016.05.26 00:00 5388.50000000 5393.00000000 5352.00000000 5406.00000000 5322.90041321 47.95239039 6895 1464307200 2016.05.27 00:00 5388.50000000 5427.00000000 5388.50000000 5430.00000000 5332.81465957 48.50991583 6129 1464566400 2016.05.30 00:00 5417.00000000 5399.00000000 5391.00000000 5422.00000000 5339.11802532 46.69036265 4081 1464652800 2016.05.31 00:00 5402.50000000 5352.00000000 5345.00000000 5410.00000000 5340.34488005 46.25997593 6994 1464739200 2016.06.01 00:00 5344.50000000 5328.00000000 5294.00000000 5346.00000000 5339.16917719 42.89926844 8048 1464825600 2016.06.02 00:00 5322.20000000 5313.20000000 5268.20000000 5336.20000000 5336.69592222 38.72956088 8037 1464912000 2016.06.03 00:00 5309.70000000 5320.20000000 5284.20000000 5332.20000000 5335.12488201 38.68527625 7202 1465171200 2016.06.06 00:00 5320.20000000 5375.20000000 5302.20000000 5379.20000000 5338.94155991 37.09198400 6814 1465257600 2016.06.07 00:00 5362.50000000 5357.50000000 5356.50000000 5395.50000000 5340.70903040 35.33870905 6365 1465344000 2016.06.08 00:00 5345.20000000 5378.20000000 5334.20000000 5385.20000000 5344.27959893 34.53863776 6108 1465430400 2016.06.09 00:00 5367.70000000 5332.20000000 5327.20000000 5388.20000000 5343.12916094 34.92510182 5812 1465516800 2016.06.10 00:00 5318.20000000 5253.20000000 5245.20000000 5332.20000000 5334.56447894 43.36862093 8368 1465776000 2016.06.13 00:00 5241.00000000 5213.00000000 5210.00000000 5250.00000000 5322.98690952 53.09997388 5928 1465862400 2016.06.14 00:00 5212.00000000 5178.00000000 5150.00000000 5241.00000000 5309.17863242 66.13157833 9415 1465948800 2016.06.15 00:00 5190.50000000 5155.00000000 5143.00000000 5196.00000000 5294.49495315 78.98758762 6031 1466035200 2016.06.16 00:00 5157.50000000 5161.00000000 5092.00000000 5200.00000000 5281.78114808 88.51184845 11069 1466121600 2016.06.17 00:00 5163.30000000 5168.30000000 5145.30000000 5183.30000000 5270.97341969 94.52083069 9572 1466380800 2016.06.20 00:00 5213.50000000 5269.00000000 5212.00000000 5282.00000000 5270.78547496 93.79797015 6868 1466467200 2016.06.21 00:00 5250.00000000 5280.00000000 5246.00000000 5303.00000000 5271.66304878 91.17641784 8694 1466553600 2016.06.22 00:00 5280.00000000 5253.00000000 5251.00000000 5302.00000000 5269.88561556 87.50508520 7218 1466640000 2016.06.23 00:00 5264.50000000 5345.00000000 5258.50000000 5350.00000000 5277.03936646 83.08603190 9597 1466726400 2016.06.24 00:00 5295.50000000 5126.00000000 5076.00000000 5330.00000000 5262.65466489 84.55628131 35157 1466985600 2016.06.27 00:00 5095.00000000 5058.00000000 5038.00000000 5160.00000000 5243.16374442 92.85492184 18475 1467072000 2016.06.28 00:00 5052.50000000 5178.00000000 5048.00000000 5181.00000000 5236.95767353 91.60523485 11541 1467158400 2016.06.29 00:00 5164.00000000 5214.00000000 5121.00000000 5217.00000000 5234.77122843 89.71904663 9685 1467244800 2016.06.30 00:00 5191.00000000 5275.00000000 5190.00000000 5286.00000000 5238.60254001 88.10833721 11532 1467331200 2016.07.01 00:00 5249.60000000 5285.40000000 5233.60000000 5289.60000000 5243.05944096 86.73272885 7965 1467590400 2016.07.04 00:00 5241.90000000 5287.40000000 5225.40000000 5306.40000000 5247.28235134 82.49447105 6472 1467676800 2016.07.05 00:00 5284.10000000 5217.60000000 5198.60000000 5302.60000000 5244.45546074 78.48561293 8291 1467763200 2016.07.06 00:00 5201.60000000 5237.10000000 5152.10000000 5241.10000000 5243.75494067 72.39186845 11302 1467849600 2016.07.07 00:00 5223.40000000 5220.90000000 5208.90000000 5258.90000000 5241.57827965 69.07557553 8525 1467936000 2016.07.08 00:00 5218.30000000 5296.80000000 5213.30000000 5297.80000000 5246.83749111 71.84742912 8180 1468195200 2016.07.11 00:00 5305.30000000 5377.80000000 5299.80000000 5393.80000000 5259.31011101 80.98625805 7330 1468281600 2016.07.12 00:00 5371.30000000 5393.80000000 5356.80000000 5412.80000000 5272.11867186 88.27494131 6041 1468368000 2016.07.13 00:00 5395.80000000 5405.80000000 5371.80000000 5426.80000000 5284.85022693 93.06950727 6133 1468454400 2016.07.14 00:00 5395.70000000 5440.20000000 5395.70000000 5456.20000000 5299.64544341 99.32214259 6611 1468540800 2016.07.15 00:00 5425.70000000 5426.20000000 5424.70000000 5462.20000000 5311.69825832 102.16464318 7153 1468800000 2016.07.18 00:00 5443.20000000 5467.20000000 5438.20000000 5481.20000000 5326.50794801 111.53219728 5567 1468886400 2016.07.19 00:00 5461.50000000 5463.50000000 5440.50000000 5477.50000000 5339.55481010 119.04776797 5270 1468972800 2016.07.20 00:00 5460.50000000 5519.50000000 5454.50000000 5521.50000000 5356.69244723 129.08590634 5250 1469059200 2016.07.21 00:00 5518.50000000 5501.50000000 5496.50000000 5549.50000000 5370.48364274 137.54456044 7840 1469145600 2016.07.22 00:00 5513.60000000 5521.70000000 5485.70000000 5530.70000000 5384.88520057 134.82131724 6090 1469404800 2016.07.25 00:00 5518.70000000 5536.70000000 5516.70000000 5559.70000000 5399.34375290 121.73563236 5850 1469491200 2016.07.26 00:00 5520.20000000 5555.70000000 5504.70000000 5559.70000000 5414.23482405 119.68665192 6612 1469577600 2016.07.27 00:00 5560.60000000 5563.60000000 5536.60000000 5579.60000000 5428.46007890 118.54293629 7875 1469664000 2016.07.28 00:00 5556.10000000 5577.60000000 5552.60000000 5583.60000000 5442.66388091 120.73467546 6392 1469750400 2016.07.29 00:00 5562.10000000 5588.60000000 5544.60000000 5591.60000000 5456.56255892 122.27608327 8667 1470009600 2016.08.01 00:00 5580.10000000 5578.60000000 5562.60000000 5623.60000000 5468.18517236 121.16235382 6466 1470096000 2016.08.02 00:00 5584.10000000 5523.10000000 5504.10000000 5603.60000000 5473.41515594 108.65801914 7828 1470182400 2016.08.03 00:00 5507.60000000 5502.10000000 5465.10000000 5519.10000000 5476.14704585 95.21002659 6543 1470268800 2016.08.04 00:00 5503.10000000 5505.10000000 5481.10000000 5518.10000000 5478.90447006 76.12919824 6421 1470355200 2016.08.05 00:00 5501.60000000 5541.50000000 5497.60000000 5547.50000000 5484.86594910 64.21496527 5737 1470614400 2016.08.08 00:00 5539.30000000 5553.80000000 5534.80000000 5559.80000000 5491.43109680 59.35939283 4293 1470700800 2016.08.09 00:00 5542.80000000 5556.80000000 5540.30000000 5573.80000000 5497.65670663 54.66230429 3703 1470787200 2016.08.10 00:00 5549.00000000 5539.50000000 5517.50000000 5557.50000000 5501.64178219 49.66409692 4048 1470873600 2016.08.11 00:00 5524.40000000 5551.90000000 5487.90000000 5555.90000000 5506.42827912 46.56016522 4842 1470960000 2016.08.12 00:00 5541.60000000 5525.10000000 5511.10000000 5562.10000000 5508.20653826 42.06877322 3767 1471219200 2016.08.15 00:00 5522.50000000 5554.00000000 5517.50000000 5565.00000000 5512.56782033 39.36681269 3283 1471305600 2016.08.16 00:00 5562.30000000 5535.30000000 5524.50000000 5562.30000000 5514.73278982 36.52732493 5046 1471392000 2016.08.17 00:00 5507.50000000 5550.00000000 5507.50000000 5555.00000000 5518.09157174 34.87052699 5399 1471478400 2016.08.18 00:00 5536.10000000 5525.60000000 5500.10000000 5562.60000000 5518.80666015 34.17624434 5168 1471564800 2016.08.19 00:00 5522.60000000 5530.60000000 5507.60000000 5540.60000000 5519.92983537 33.42921590 5065 1471824000 2016.08.22 00:00 5522.10000000 5531.60000000 5510.10000000 5544.60000000 5521.04127962 32.50950090 5245 1471910400 2016.08.23 00:00 5531.90000000 5568.20000000 5528.90000000 5585.00000000 5525.53258632 30.19595540 5012 1471996800 2016.08.24 00:00 5561.90000000 5563.40000000 5553.90000000 5594.00000000 5529.13900667 27.97787961 5057 1472083200 2016.08.25 00:00 5548.40000000 5542.90000000 5520.90000000 5567.90000000 5530.44957747 25.28207727 5751 1472169600 2016.08.26 00:00 5527.40000000 5506.90000000 5487.90000000 5544.90000000 5528.20676057 23.29310974 7272 1472428800 2016.08.29 00:00 5500.90000000 5486.90000000 5452.40000000 5513.90000000 5524.27278337 23.82415084 4553 1472515200 2016.08.30 00:00 5492.00000000 5482.70000000 5470.50000000 5520.50000000 5520.31347067 27.13493585 5303 1472601600 2016.08.31 00:00 5473.30000000 5403.10000000 5387.80000000 5481.80000000 5509.15028298 41.19713553 6650 1472688000 2016.09.01 00:00 5384.30000000 5404.80000000 5376.80000000 5432.80000000 5499.21216080 51.08339124 6328 1472774400 2016.09.02 00:00 5406.40000000 5390.40000000 5348.90000000 5411.40000000 5488.84909786 59.58477153 7082 1473033600 2016.09.05 00:00 5386.00000000 5407.60000000 5386.00000000 5434.60000000 5481.11108854 63.43226350 4034 1473120000 2016.09.06 00:00 5408.80000000 5406.80000000 5381.80000000 5420.80000000 5474.03384201 65.84781816 5065 1473206400 2016.09.07 00:00 5402.70000000 5402.00000000 5384.00000000 5440.20000000 5467.17347611 68.52083865 4849 1473292800 2016.09.08 00:00 5385.80000000 5352.30000000 5339.30000000 5389.30000000 5456.23314505 73.98051579 6378 1473379200 2016.09.09 00:00 5337.00000000 5245.70000000 5240.30000000 5352.30000000 5436.18236933 91.58522765 10506 1473638400 2016.09.12 00:00 5241.50000000 5281.70000000 5192.20000000 5292.70000000 5421.46976273 98.40953333 10395 1473724800 2016.09.13 00:00 5260.00000000 5183.50000000 5152.50000000 5274.50000000 5398.80597580 114.65669640 11601 1473811200 2016.09.14 00:00 5171.10000000 5211.10000000 5171.10000000 5240.10000000 5380.92921620 122.03233148 7102 1473897600 2016.09.15 00:00 5218.50000000 5282.00000000 5192.50000000 5300.00000000 5371.50738609 122.29653305 8452 1473984000 2016.09.16 00:00 5285.00000000 5295.00000000 5263.50000000 5312.00000000 5364.22096836 120.06017609 7983 1474243200 2016.09.19 00:00 5298.00000000 5283.50000000 5265.50000000 5306.50000000 5356.53325709 117.12567733 6047 1474329600 2016.09.20 00:00 5282.30000000 5300.30000000 5278.30000000 5319.30000000 5351.17770880 108.75098765 5490 1474416000 2016.09.21 00:00 5303.70000000 5375.20000000 5303.70000000 5377.20000000 5353.46554605 97.76719319 8230 1474502400 2016.09.22 00:00 5366.80000000 5399.30000000 5364.30000000 5416.30000000 5357.83073214 88.73839409 5166 1474588800 2016.09.23 00:00 5384.80000000 5415.30000000 5382.80000000 5443.30000000 5363.30399575 83.89992030 5626 1474848000 2016.09.26 00:00 5409.80000000 5392.30000000 5388.30000000 5443.30000000 5366.06551996 80.13815865 6103 1474934400 2016.09.27 00:00 5385.50000000 5420.00000000 5373.50000000 5427.00000000 5371.20213711 78.45313103 7755 1475020800 2016.09.28 00:00 5410.50000000 5461.00000000 5399.50000000 5470.00000000 5379.75431453 83.78622888 7076 1475107200 2016.09.29 00:00 5467.40000000 5446.40000000 5433.40000000 5484.40000000 5386.10152267 87.51970258 8866 1475193600 2016.09.30 00:00 5423.40000000 5465.40000000 5417.90000000 5480.40000000 5393.65375861 92.49637678 8301 1475452800 2016.10.03 00:00 5452.20000000 5464.70000000 5452.20000000 5500.70000000 5400.42006731 96.84145355 5063 1475539200 2016.10.04 00:00 5460.20000000 5460.70000000 5450.70000000 5507.70000000 5406.16101328 100.45352702 7996 1475625600 2016.10.05 00:00 5452.00000000 5478.90000000 5442.40000000 5483.90000000 5413.08853582 105.03447305 6657 1475712000 2016.10.06 00:00 5475.40000000 5498.90000000 5461.40000000 5499.90000000 5421.26105622 109.62977294 5044 1475798400 2016.10.07 00:00 5492.40000000 5476.90000000 5444.90000000 5505.90000000 5426.56000325 105.36570982 9417 1476057600 2016.10.10 00:00 5485.00000000 5500.50000000 5467.00000000 5507.50000000 5433.60190770 104.32106583 5157 1476144000 2016.10.11 00:00 5500.00000000 5440.50000000 5433.50000000 5507.50000000 5434.25886887 88.30536154 6280 1476230400 2016.10.12 00:00 5437.50000000 5456.50000000 5426.50000000 5479.50000000 5436.37707184 73.59235147 7301 1476316800 2016.10.13 00:00 5459.00000000 5444.00000000 5406.00000000 5465.50000000 5437.10306500 65.16107161 6992 1476403200 2016.10.14 00:00 5438.30000000 5430.80000000 5428.80000000 5461.80000000 5436.50277309 56.84000774 6723 1476662400 2016.10.17 00:00 5416.70000000 5389.70000000 5380.70000000 5444.70000000 5432.04536613 46.73330587 6114 1476748800 2016.10.18 00:00 5385.70000000 5426.70000000 5385.20000000 5440.70000000 5431.53628364 36.44408642 4753 1476835200 2016.10.19 00:00 5433.70000000 5435.70000000 5415.70000000 5450.70000000 5431.93282806 34.05381322 4187 1476921600 2016.10.20 00:00 5442.70000000 5449.70000000 5426.70000000 5459.70000000 5433.62493967 32.73534522 5607 1477008000 2016.10.21 00:00 5432.20000000 5430.70000000 5392.70000000 5448.70000000 5433.34637399 32.61296339 4513 1477267200 2016.10.24 00:00 5433.70000000 5419.70000000 5377.70000000 5438.70000000 5432.04671932 32.14522413 4205 1477353600 2016.10.25 00:00 5409.90000000 5436.40000000 5405.90000000 5461.40000000 5432.46131748 31.80754260 4272 1477440000 2016.10.26 00:00 5419.10000000 5365.60000000 5339.10000000 5420.60000000 5426.09357296 37.50293067 6500 1477526400 2016.10.27 00:00 5355.50000000 5305.50000000 5274.50000000 5370.50000000 5414.60847077 50.38345280 8192 1477612800 2016.10.28 00:00 5302.40000000 5276.40000000 5259.40000000 5319.40000000 5401.44575927 62.67288717 9748 1477872000 2016.10.31 00:00 5263.60000000 5306.10000000 5262.60000000 5331.10000000 5392.36521077 68.03638068 6072 1477958400 2016.11.01 00:00 5290.60000000 5252.10000000 5227.10000000 5295.10000000 5379.00661927 77.82827924 7863 1478044800 2016.11.02 00:00 5241.60000000 5194.10000000 5188.10000000 5252.10000000 5361.39646505 90.58430308 9381 1478131200 2016.11.03 00:00 5178.00000000 5194.00000000 5163.50000000 5240.00000000 5345.45394457 97.76988535 7288 1478217600 2016.11.04 00:00 5176.50000000 5134.00000000 5134.00000000 5198.00000000 5325.31547366 110.00337548 5193 1478476800 2016.11.07 00:00 5175.50000000 5266.50000000 5174.50000000 5271.50000000 5319.71399998 105.25103666 7647 1478563200 2016.11.08 00:00 5259.30000000 5280.90000000 5239.10000000 5292.90000000 5316.01742855 103.06522443 6858 1478649600 2016.11.09 00:00 5267.50000000 5326.50000000 5043.50000000 5339.50000000 5317.01576869 97.96817045 34874 1478736000 2016.11.10 00:00 5295.00000000 5351.00000000 5277.50000000 5381.50000000 5320.25236215 93.55399197 18820 1478822400 2016.11.11 00:00 5329.50000000 5351.20000000 5329.00000000 5390.70000000 5323.19975623 90.23655375 13273 1479081600 2016.11.14 00:00 5325.50000000 5332.40000000 5310.90000000 5351.40000000 5324.07596992 88.99596855 11348 1479168000 2016.11.15 00:00 5326.40000000 5338.40000000 5301.40000000 5339.40000000 5325.44016326 86.08449634 10589 1479254400 2016.11.16 00:00 5337.90000000 5302.00000000 5292.00000000 5350.40000000 5323.20776676 82.41036454 10680 1479340800 2016.11.17 00:00 5289.50000000 5343.20000000 5271.00000000 5356.20000000 5325.11178897 77.87222719 10119 1479427200 2016.11.18 00:00 5351.20000000 5362.20000000 5338.20000000 5368.20000000 5328.64399955 75.60739803 9107 1479686400 2016.11.21 00:00 5351.60000000 5383.10000000 5332.10000000 5385.10000000 5333.83028531 75.64065379 8296 1479772800 2016.11.22 00:00 5376.10000000 5422.10000000 5370.60000000 5426.10000000 5342.23692480 78.42919076 7321 1479859200 2016.11.23 00:00 5409.60000000 5483.10000000 5400.10000000 5495.10000000 5355.65245577 90.30201847 8735 1479945600 2016.11.24 00:00 5489.30000000 5507.80000000 5470.80000000 5514.80000000 5370.14269808 102.07369571 6084 1480032000 2016.11.25 00:00 5493.30000000 5515.80000000 5478.80000000 5522.80000000 5384.01482207 110.82471106 6687 1480291200 2016.11.28 00:00 5510.80000000 5471.80000000 5444.80000000 5511.80000000 5392.37531521 114.71513308 7467 1480377600 2016.11.29 00:00 5456.80000000 5467.80000000 5442.80000000 5487.80000000 5399.55861852 114.45739655 9826 1480464000 2016.11.30 00:00 5457.80000000 5453.30000000 5420.80000000 5473.30000000 5404.67684533 107.33497420 10721 1480550400 2016.12.01 00:00 5457.80000000 5492.80000000 5453.80000000 5508.80000000 5413.06952673 100.92732599 6858 1480636800 2016.12.02 00:00 5483.00000000 5453.00000000 5433.00000000 5496.00000000 5416.87242894 80.75945244 6369 1480896000 2016.12.05 00:00 5423.00000000 5438.70000000 5380.00000000 5447.00000000 5418.95124523 73.98487072 13974 1480982400 2016.12.06 00:00 5435.00000000 5452.00000000 5415.30000000 5461.50000000 5422.09874569 68.01873781 10914 1481068800 2016.12.07 00:00 5455.20000000 5513.40000000 5444.20000000 5526.20000000 5430.79410324 68.32258677 11198 1481155200 2016.12.08 00:00 5520.20000000 5549.20000000 5517.70000000 5565.20000000 5442.07085531 71.82020677 12069 1481241600 2016.12.09 00:00 5544.20000000 5573.70000000 5538.70000000 5579.70000000 5454.60696433 75.83338016 11473 1481500800 2016.12.12 00:00 5558.60000000 5543.80000000 5541.30000000 5584.10000000 5463.10153916 74.12885393 12993 1481587200 2016.12.13 00:00 5550.30000000 5566.80000000 5513.50000000 5591.30000000 5472.97758305 72.93569063 11514 1481673600 2016.12.14 00:00 5559.30000000 5538.30000000 5534.30000000 5599.80000000 5479.19876561 63.75729817 11267 1481760000 2016.12.15 00:00 5553.70000000 5539.20000000 5517.70000000 5565.70000000 5484.91316889 57.18939848 10602 1481846400 2016.12.16 00:00 5538.70000000 5535.20000000 5512.70000000 5552.70000000 5489.70239090 50.69545292 7680 1482105600 2016.12.19 00:00 5532.70000000 5561.20000000 5532.70000000 5582.70000000 5496.51168700 45.93206941 6409 1482192000 2016.12.20 00:00 5560.70000000 5607.70000000 5559.70000000 5623.70000000 5507.10105015 47.00110771 5853 1482278400 2016.12.21 00:00 5606.70000000 5611.70000000 5596.40000000 5651.70000000 5517.06285489 50.75792118 6913 1482364800 2016.12.22 00:00 5612.70000000 5647.70000000 5608.70000000 5679.70000000 5529.50448776 57.80562304 6141 1482451200 2016.12.23 00:00 5656.70000000 5650.20000000 5627.70000000 5660.20000000 5540.99929845 64.05949424 2631 1482883200 2016.12.28 00:00 5652.70000000 5678.70000000 5652.70000000 5715.70000000 5554.11365098 70.09202223 5992 1482969600 2016.12.29 00:00 5680.00000000 5690.20000000 5665.10000000 5719.00000000 5567.07425565 74.93672939 9321 1483056000 2016.12.30 00:00 5687.20000000 5671.20000000 5657.20000000 5697.70000000 5576.99099321 75.06861300 2661 1483401600 2017.01.03 00:00 5673.00000000 5738.70000000 5673.00000000 5759.50000000 5592.39185100 82.42307847 11776 1483488000 2017.01.04 00:00 5732.00000000 5757.50000000 5729.30000000 5768.00000000 5608.11643661 86.05354016 6975 1483574400 2017.01.05 00:00 5754.80000000 5759.80000000 5746.80000000 5768.80000000 5622.56249027 85.40910021 6808 1483660800 2017.01.06 00:00 5760.80000000 5760.80000000 5749.50000000 5783.80000000 5635.72796739 83.13451310 7356 1483920000 2017.01.09 00:00 5767.50000000 5788.50000000 5765.50000000 5832.50000000 5650.27768478 86.37701999 9120 1484006400 2017.01.10 00:00 5787.00000000 5780.50000000 5747.50000000 5797.00000000 5662.67981004 89.20208187 6333 1484092800 2017.01.11 00:00 5781.00000000 5784.50000000 5765.50000000 5801.00000000 5674.28173289 92.11829992 7685 1484179200 2017.01.12 00:00 5790.00000000 5772.30000000 5751.00000000 5805.50000000 5683.61680595 90.79634631 6641 1484265600 2017.01.13 00:00 5774.00000000 5745.50000000 5710.50000000 5777.50000000 5689.51044348 88.42555216 5665 1484524800 2017.01.16 00:00 5748.00000000 5732.00000000 5711.40000000 5764.00000000 5693.55706791 82.29962620 5950 1484611200 2017.01.17 00:00 5726.50000000 5678.50000000 5677.50000000 5729.50000000 5692.12306144 74.87968973 9374 1484697600 2017.01.18 00:00 5671.00000000 5672.50000000 5655.00000000 5681.60000000 5690.25419845 66.66841072 15428 1484784000 2017.01.19 00:00 5696.00000000 5665.50000000 5664.00000000 5717.50000000 5687.89665574 61.15400903 21056 1484870400 2017.01.20 00:00 5658.30000000 5666.30000000 5639.30000000 5673.30000000 5685.83983138 59.56117221 12350 1485129600 2017.01.23 00:00 5681.00000000 5622.00000000 5596.00000000 5691.50000000 5679.75984744 62.01185279 17649 1485216000 2017.01.24 00:00 5618.00000000 5670.50000000 5608.50000000 5682.50000000 5678.87795721 62.12920371 17388 1485302400 2017.01.25 00:00 5686.00000000 5689.50000000 5649.00000000 5700.30000000 5679.88958033 61.23698734 16608 1485388800 2017.01.26 00:00 5698.80000000 5692.30000000 5687.80000000 5714.80000000 5681.07152506 60.59237844 7269 1485475200 2017.01.27 00:00 5682.50000000 5690.50000000 5670.50000000 5713.00000000 5681.96947506 60.06742728 11333 1485734400 2017.01.30 00:00 5681.50000000 5639.90000000 5623.90000000 5683.40000000 5677.96285838 63.04417568 13869 1485820800 2017.01.31 00:00 5631.90000000 5620.80000000 5592.90000000 5641.40000000 5672.51877663 65.77502524 28176 1485907200 2017.02.01 00:00 5626.00000000 5650.40000000 5605.50000000 5675.40000000 5670.41222648 64.24441105 13242 1485993600 2017.02.02 00:00 5664.40000000 5646.00000000 5625.40000000 5673.40000000 5668.08725253 62.39684831 13544 1486080000 2017.02.03 00:00 5638.50000000 5637.70000000 5610.50000000 5663.00000000 5665.19322848 60.48294271 11491 1486339200 2017.02.06 00:00 5645.70000000 5603.20000000 5591.70000000 5659.90000000 5659.28911148 57.75359443 17773 1486425600 2017.02.07 00:00 5600.70000000 5619.20000000 5578.70000000 5632.70000000 5655.47110086 53.06065209 15305 1486512000 2017.02.08 00:00 5619.80000000 5643.90000000 5618.80000000 5664.40000000 5654.36909126 44.92624552 20072 1486598400 2017.02.09 00:00 5651.00000000 5683.50000000 5631.60000000 5691.60000000 5657.14346352 36.36658301 19189 1486684800 2017.02.10 00:00 5700.00000000 5724.20000000 5691.00000000 5736.70000000 5663.52980033 33.62147018 15788 1486944000 2017.02.13 00:00 5725.00000000 5777.00000000 5723.00000000 5787.80000000 5674.33648601 40.39690646 20919 1487030400 2017.02.14 00:00 5781.70000000 5774.70000000 5735.70000000 5793.70000000 5683.89491591 48.15484815 16799 1487116800 2017.02.15 00:00 5787.20000000 5808.20000000 5785.00000000 5819.10000000 5695.73349535 58.35916026 17809 1487203200 2017.02.16 00:00 5814.30000000 5810.80000000 5788.00000000 5831.80000000 5706.69221008 66.40531662 19863 1487289600 2017.02.17 00:00 5816.20000000 5805.70000000 5783.80000000 5821.70000000 5716.12152340 72.19758626 12541 1487548800 2017.02.20 00:00 5806.30000000 5785.80000000 5779.30000000 5812.30000000 5722.75756879 72.71652335 10508 1487635200 2017.02.21 00:00 5801.40000000 5810.10000000 5776.30000000 5819.10000000 5731.07589558 76.72065973 14131 1487721600 2017.02.22 00:00 5794.50000000 5788.60000000 5779.50000000 5809.50000000 5736.55438171 78.86175696 18531 1487808000 2017.02.23 00:00 5783.10000000 5775.10000000 5762.60000000 5801.90000000 5740.22539298 79.80599530 13776 1487894400 2017.02.24 00:00 5776.90000000 5727.90000000 5723.90000000 5782.90000000 5739.05154603 78.73345420 17377 1488153600 2017.02.27 00:00 5722.70000000 5723.20000000 5708.70000000 5744.70000000 5737.54187498 75.28041165 14472 1488240000 2017.02.28 00:00 5729.90000000 5714.90000000 5702.40000000 5759.40000000 5735.38550593 70.45621245 8575 1488326400 2017.03.01 00:00 5694.90000000 5748.90000000 5678.80000000 5765.50000000 5736.67260060 68.01835166 8923 1488412800 2017.03.02 00:00 5764.00000000 5750.00000000 5746.50000000 5786.00000000 5737.94187674 65.02737019 8808 1488499200 2017.03.03 00:00 5739.10000000 5741.00000000 5710.00000000 5747.00000000 5738.23312657 61.03300476 3566 1488758400 2017.03.06 00:00 5735.00000000 5731.00000000 5713.00000000 5749.00000000 5737.54425737 53.18603382 3028 1488844800 2017.03.07 00:00 5729.00000000 5743.00000000 5719.00000000 5775.00000000 5738.06385191 45.97600603 3046 1488931200 2017.03.08 00:00 5748.00000000 5742.00000000 5737.00000000 5773.00000000 5738.43872316 40.69655841 3823 1489017600 2017.03.09 00:00 5734.00000000 5756.00000000 5728.00000000 5765.00000000 5740.11122571 38.01340649 4004 1489104000 2017.03.10 00:00 5763.00000000 5774.00000000 5749.00000000 5788.00000000 5743.33872803 36.65307715 4521 1489363200 2017.03.13 00:00 5773.00000000 5771.00000000 5742.00000000 5776.00000000 5745.97313488 34.96613319 3449 1489449600 2017.03.14 00:00 5776.00000000 5748.00000000 5729.00000000 5784.00000000 5746.16616965 34.28017803 3867 1489536000 2017.03.15 00:00 5742.00000000 5814.00000000 5726.00000000 5816.00000000 5752.62653445 32.19281184 4975 1489622400 2017.03.16 00:00 5809.00000000 5790.00000000 5764.00000000 5813.00000000 5756.18591212 29.71327817 4264 1489708800 2017.03.17 00:00 5795.00000000 5777.00000000 5777.00000000 5816.00000000 5758.16820620 27.72158963 2550 1489968000 2017.03.20 00:00 5783.50000000 5763.00000000 5753.00000000 5790.50000000 5758.62837704 27.02820593 2233 1490054400 2017.03.21 00:00 5756.00000000 5701.00000000 5701.00000000 5779.00000000 5753.13996018 27.26182802 2968 1490140800 2017.03.22 00:00 5710.00000000 5697.00000000 5670.00000000 5715.00000000 5747.79329731 28.74918248 4277 1490227200 2017.03.23 00:00 5697.00000000 5716.00000000 5685.00000000 5734.00000000 5744.76536423 28.99614890 4244 1490313600 2017.03.24 00:00 5717.00000000 5755.00000000 5717.00000000 5771.00000000 5745.74009145 28.75458613 4867 1490572800 2017.03.27 00:00 5708.00000000 5763.00000000 5696.00000000 5773.00000000 5747.38389226 28.38496529 4673 1490659200 2017.03.28 00:00 5769.00000000 5844.00000000 5764.00000000 5845.00000000 5756.58542633 33.78278208 3762 1490745600 2017.03.29 00:00 5838.00000000 5871.00000000 5833.00000000 5877.00000000 5767.48205239 42.26068459 3167 1490832000 2017.03.30 00:00 5885.00000000 5898.00000000 5877.00000000 5907.00000000 5779.91233312 52.15899265 3233 1490918400 2017.03.31 00:00 5896.00000000 5865.00000000 5853.00000000 5902.00000000 5788.01592044 56.00655262 3171 1491177600 2017.04.03 00:00 5859.00000000 5859.00000000 5829.00000000 5875.00000000 5794.77630897 57.86571225 3742 1491264000 2017.04.04 00:00 5867.00000000 5883.00000000 5847.00000000 5883.00000000 5803.17856526 61.36250253 3377 1491350400 2017.04.05 00:00 5878.00000000 5853.00000000 5843.00000000 5902.00000000 5807.92346381 61.67171645 3973 1491436800 2017.04.06 00:00 5852.00000000 5883.40000000 5830.00000000 5894.40000000 5815.11170535 64.03716036 13032 1491523200 2017.04.07 00:00 5881.70000000 5887.10000000 5842.10000000 5915.10000000 5821.96773341 66.59299290 21854 1491782400 2017.04.10 00:00 5887.10000000 5917.90000000 5887.10000000 5929.90000000 5831.10413975 70.63302599 14321 1491868800 2017.04.11 00:00 5909.40000000 5954.10000000 5904.30000000 5957.40000000 5842.81803120 75.43399143 23318 1491955200 2017.04.12 00:00 5945.30000000 5915.30000000 5913.30000000 5959.50000000 5849.72107585 78.36474978 20630 1492041600 2017.04.13 00:00 5904.40000000 5872.70000000 5855.70000000 5908.10000000 5851.90954482 77.86969623 8586 1492473600 2017.04.18 00:00 5883.20000000 5809.70000000 5799.60000000 5890.80000000 5847.88958817 75.86636291 17443 1492560000 2017.04.19 00:00 5811.30000000 5804.00000000 5795.10000000 5838.00000000 5843.70962739 73.63415812 12947 1492646400 2017.04.20 00:00 5825.00000000 5852.80000000 5811.00000000 5858.10000000 5844.57537716 66.37957342 14743 1492732800 2017.04.21 00:00 5856.60000000 5858.10000000 5846.10000000 5877.60000000 5845.86343648 57.49917145 10657 1492992000 2017.04.24 00:00 5888.50000000 5894.30000000 5859.30000000 5906.10000000 5850.47644253 49.52225075 13585 1493078400 2017.04.25 00:00 5898.00000000 5924.00000000 5898.00000000 5932.70000000 5857.47868610 45.12187205 4255 1493164800 2017.04.26 00:00 5922.80000000 5920.50000000 5906.20000000 5952.50000000 5863.48071599 39.67115342 12568 1493251200 2017.04.27 00:00 5921.20000000 5929.30000000 5915.80000000 5943.30000000 5869.74921923 39.63463866 9073 1493337600 2017.04.28 00:00 5911.40000000 5928.70000000 5900.70000000 5940.70000000 5875.36357931 39.99127605 7304 1493596800 2017.05.01 00:00 5922.40000000 5969.90000000 5922.40000000 5969.90000000 5884.36704794 43.06309529 7354 1493683200 2017.05.02 00:00 5956.90000000 5953.90000000 5925.40000000 5966.40000000 5890.98923385 44.71965116 7653 1493769600 2017.05.03 00:00 5944.60000000 5897.40000000 5889.30000000 5958.30000000 5891.59978301 44.10959276 9669 1493856000 2017.05.04 00:00 5912.80000000 5882.50000000 5860.80000000 5913.80000000 5890.73313701 44.19828755 10409 1493942400 2017.05.05 00:00 5872.60000000 5896.20000000 5828.60000000 5898.20000000 5891.25379063 43.32348612 9148 1494201600 2017.05.08 00:00 5896.90000000 5885.90000000 5862.60000000 5897.70000000 5890.74390581 43.38343496 13691 1494288000 2017.05.09 00:00 5867.00000000 5863.50000000 5835.40000000 5870.30000000 5888.14924811 44.21938613 11113 1494374400 2017.05.10 00:00 5829.20000000 5903.60000000 5813.10000000 5909.60000000 5889.62074829 43.61909355 10781 1494460800 2017.05.11 00:00 5902.20000000 5874.40000000 5863.40000000 5931.60000000 5888.17115321 41.41076005 9442 1494547200 2017.05.12 00:00 5858.40000000 5835.50000000 5816.50000000 5884.90000000 5883.15485291 42.87955171 9835 1494806400 2017.05.15 00:00 5810.00000000 5855.50000000 5807.00000000 5861.50000000 5880.52105739 43.57227133 6847 1494892800 2017.05.16 00:00 5860.10000000 5860.90000000 5837.60000000 5880.80000000 5878.65238526 41.28230288 10147 1494979200 2017.05.17 00:00 5835.60000000 5727.40000000 5716.40000000 5841.70000000 5864.24739619 54.59323482 12803 1495065600 2017.05.18 00:00 5717.60000000 5722.80000000 5679.80000000 5740.70000000 5850.77621560 67.52016538 19207 1495152000 2017.05.19 00:00 5731.40000000 5748.90000000 5706.30000000 5757.00000000 5841.07371888 74.93510933 11634 1495411200 2017.05.22 00:00 5755.70000000 5790.30000000 5748.40000000 5790.30000000 5836.23812660 76.75725882 8048 1495497600 2017.05.23 00:00 5780.50000000 5779.70000000 5756.50000000 5805.50000000 5830.85354312 77.23805703 9777 1495584000 2017.05.24 00:00 5783.10000000 5780.80000000 5757.70000000 5783.70000000 5826.08653901 77.04510602 9746 1495670400 2017.05.25 00:00 5768.10000000 5788.50000000 5752.30000000 5803.20000000 5822.50686863 75.09148192 11109 1495756800 2017.05.26 00:00 5778.80000000 5757.70000000 5739.20000000 5781.20000000 5816.33478590 74.32136826 8526 1496016000 2017.05.29 00:00 5760.20000000 5706.50000000 5700.20000000 5762.80000000 5805.87433010 72.46302020 6999 1496102400 2017.05.30 00:00 5713.20000000 5715.80000000 5678.80000000 5727.80000000 5797.29582247 69.05550635 10804 1496188800 2017.05.31 00:00 5720.60000000 5727.60000000 5708.90000000 5743.60000000 5790.65812509 68.26042870 14551 1496275200 2017.06.01 00:00 5716.50000000 5765.80000000 5711.10000000 5766.60000000 5788.29068461 65.69221214 12303 1496361600 2017.06.02 00:00 5776.60000000 5792.20000000 5764.60000000 5797.60000000 5788.66300036 61.07187794 9272 1496620800 2017.06.05 00:00 5775.80000000 5753.30000000 5740.80000000 5779.70000000 5785.29509556 57.64802206 8461 1496707200 2017.06.06 00:00 5734.00000000 5678.80000000 5655.50000000 5734.00000000 5775.15270551 59.54434031 7335 1496793600 2017.06.07 00:00 5674.30000000 5653.20000000 5640.70000000 5687.60000000 5763.53816213 58.14975870 10752 1496880000 2017.06.08 00:00 5639.10000000 5677.40000000 5627.90000000 5680.90000000 5755.33452764 55.50078096 8249 1496966400 2017.06.09 00:00 5657.10000000 5689.10000000 5646.60000000 5701.10000000 5749.02647739 54.16009927 12025 1497225600 2017.06.12 00:00 5678.10000000 5673.80000000 5658.10000000 5692.60000000 5741.86205097 50.64208410 10395 1497312000 2017.06.13 00:00 5694.10000000 5787.30000000 5689.10000000 5793.30000000 5746.18947469 45.05721509 11057 1497398400 2017.06.14 00:00 5777.00000000 5815.00000000 5774.20000000 5848.00000000 5752.74285805 48.68641130 7863 1497484800 2017.06.15 00:00 5798.50000000 5776.90000000 5736.70000000 5811.50000000 5755.04353824 49.04245007 9270 1497571200 2017.06.16 00:00 5766.00000000 5771.00000000 5753.00000000 5798.50000000 5756.56320126 49.51538248 6954 1497830400 2017.06.19 00:00 5766.00000000 5809.50000000 5764.50000000 5812.50000000 5761.60480114 51.74013886 5982 1497916800 2017.06.20 00:00 5802.50000000 5725.50000000 5719.60000000 5811.50000000 5758.16624865 51.03731315 6953 1498003200 2017.06.21 00:00 5694.70000000 5679.10000000 5654.10000000 5696.50000000 5750.63612973 51.30996572 8962 1498089600 2017.06.22 00:00 5680.10000000 5706.80000000 5675.10000000 5728.10000000 5746.46126023 50.28162624 5882 1498176000 2017.06.23 00:00 5716.50000000 5721.00000000 5695.00000000 5733.50000000 5744.03637831 49.86576769 5952 1498435200 2017.06.26 00:00 5724.20000000 5728.20000000 5716.10000000 5756.20000000 5742.52815180 48.94643940 6445 1498521600 2017.06.27 00:00 5726.70000000 5699.20000000 5683.20000000 5728.20000000 5738.40166115 48.78731711 5516 1498608000 2017.06.28 00:00 5698.20000000 5793.50000000 5697.20000000 5793.50000000 5743.64912200 50.90363457 7663 1498694400 2017.06.29 00:00 5789.00000000 5761.50000000 5734.50000000 5837.00000000 5745.34920562 51.14867980 7130 1498780800 2017.06.30 00:00 5751.50000000 5717.10000000 5674.50000000 5761.50000000 5742.65880508 49.75553438 10876 1499040000 2017.07.03 00:00 5717.90000000 5716.10000000 5669.10000000 5732.10000000 5740.12939507 49.42186191 7991 1499126400 2017.07.04 00:00 5732.90000000 5783.30000000 5732.90000000 5798.40000000 5744.24088126 49.12328116 8534 1499212800 2017.07.05 00:00 5789.40000000 5770.40000000 5744.80000000 5795.40000000 5746.73222590 45.38506238 8749 1499299200 2017.07.06 00:00 5765.90000000 5730.40000000 5724.40000000 5777.90000000 5745.17677581 42.69399892 11677 1499385600 2017.07.07 00:00 5710.80000000 5715.70000000 5674.80000000 5720.70000000 5742.36946383 41.35976448 9210 1499644800 2017.07.10 00:00 5730.90000000 5730.00000000 5709.00000000 5752.00000000 5741.19141966 38.66775091 4244 1499731200 2017.07.11 00:00 5735.00000000 5724.00000000 5701.00000000 5750.00000000 5739.55414159 37.61116934 5215 1499817600 2017.07.12 00:00 5720.10000000 5700.10000000 5661.50000000 5720.10000000 5735.79660430 34.78511485 5337 1499904000 2017.07.13 00:00 5729.60000000 5733.60000000 5707.70000000 5746.90000000 5735.58740389 33.55318460 5233 1499990400 2017.07.14 00:00 5751.60000000 5757.10000000 5729.10000000 5779.20000000 5737.63622257 33.05189197 4338 1500249600 2017.07.17 00:00 5745.90000000 5752.20000000 5735.40000000 5774.30000000 5739.02324899 29.35482698 5282 1500336000 2017.07.18 00:00 5755.80000000 5686.40000000 5656.90000000 5762.70000000 5734.01151099 30.47215383 7397 1500422400 2017.07.19 00:00 5741.30000000 5744.40000000 5700.70000000 5749.30000000 5735.00089090 28.01921813 4449 1500508800 2017.07.20 00:00 5765.90000000 5746.10000000 5742.00000000 5774.40000000 5736.05794891 27.41353805 5481 1500595200 2017.07.21 00:00 5729.70000000 5698.70000000 5698.70000000 5757.60000000 5732.50004901 28.47466969 5408 1500854400 2017.07.24 00:00 5695.80000000 5697.20000000 5654.00000000 5706.30000000 5729.13813958 29.76310481 4332 1500940800 2017.07.25 00:00 5699.60000000 5760.80000000 5699.10000000 5761.30000000 5732.15355486 29.31354018 4090 1501027200 2017.07.26 00:00 5776.80000000 5774.10000000 5769.00000000 5792.50000000 5736.14845440 27.43402675 4107 1501113600 2017.07.27 00:00 5781.20000000 5768.90000000 5747.40000000 5800.20000000 5739.26764922 28.08841721 6495 1501200000 2017.07.28 00:00 5751.50000000 5717.90000000 5689.80000000 5752.00000000 5737.23263500 27.84772000 4724 1501459200 2017.07.31 00:00 5709.50000000 5722.70000000 5696.50000000 5745.30000000 5735.84857453 27.59346072 4455 1501545600 2017.08.01 00:00 5717.20000000 5767.10000000 5708.30000000 5784.00000000 5738.82490076 26.68734427 4026 1501632000 2017.08.02 00:00 5782.60000000 5753.60000000 5726.10000000 5784.60000000 5740.23205307 26.24306156 4397 1501718400 2017.08.03 00:00 5717.00000000 5726.00000000 5703.00000000 5741.00000000 5738.87661945 26.04754245 3281 1501804800 2017.08.04 00:00 5711.00000000 5742.00000000 5708.00000000 5743.00000000 5739.17408426 25.58149712 3250 1502064000 2017.08.07 00:00 5755.00000000 5781.00000000 5754.00000000 5782.00000000 5743.15750481 27.66453386 2215 1502150400 2017.08.08 00:00 5787.00000000 5742.00000000 5720.00000000 5795.00000000 5743.04726625 27.31390030 3403 1502236800 2017.08.09 00:00 5734.00000000 5765.00000000 5728.00000000 5778.00000000 5745.13800280 26.21719326 4274 1502323200 2017.08.10 00:00 5768.00000000 5690.00000000 5685.00000000 5797.00000000 5739.88676444 28.33262822 5088 1502409600 2017.08.11 00:00 5682.00000000 5695.00000000 5672.00000000 5707.00000000 5735.61183449 29.63870841 4932 1502668800 2017.08.14 00:00 5719.00000000 5756.00000000 5705.00000000 5759.00000000 5737.55356454 29.74639897 3099 1502755200 2017.08.15 00:00 5767.00000000 5756.00000000 5742.00000000 5781.00000000 5739.31036792 27.65370548 3680 1502841600 2017.08.16 00:00 5742.00000000 5805.00000000 5729.00000000 5811.00000000 5745.56652335 31.12830890 4681 1502928000 2017.08.17 00:00 5805.00000000 5735.00000000 5729.00000000 5813.00000000 5744.56018780 31.14134388 5587 1503014400 2017.08.18 00:00 5719.00000000 5741.00000000 5705.00000000 5754.00000000 5744.22112229 29.42017957 5568 1503273600 2017.08.21 00:00 5745.00000000 5720.00000000 5697.00000000 5756.00000000 5741.91434874 28.24272185 4228 1503360000 2017.08.22 00:00 5732.00000000 5777.00000000 5728.00000000 5780.00000000 5745.25583934 28.63768218 3258 1503446400 2017.08.23 00:00 5788.00000000 5734.00000000 5717.00000000 5794.00000000 5744.18385464 28.01675112 4208 1503532800 2017.08.24 00:00 5720.00000000 5745.00000000 5709.00000000 5756.00000000 5744.26158277 27.46870042 4066 1503619200 2017.08.25 00:00 5742.00000000 5744.00000000 5718.00000000 5758.00000000 5744.23667012 26.82940936 3744 1503878400 2017.08.28 00:00 5738.00000000 5718.00000000 5696.00000000 5748.00000000 5741.73793964 27.18967145 3280 1503964800 2017.08.29 00:00 5688.00000000 5687.00000000 5639.00000000 5694.00000000 5736.52480253 29.53902074 4968 1504051200 2017.08.30 00:00 5688.00000000 5680.00000000 5655.00000000 5688.00000000 5731.14148800 32.42354564 3369 1504137600 2017.08.31 00:00 5691.00000000 5717.00000000 5682.00000000 5728.00000000 5729.79467962 32.80565990 3415 1504224000 2017.09.01 00:00 5726.00000000 5741.00000000 5697.00000000 5753.00000000 5730.86185299 32.58795617 3114 1504483200 2017.09.04 00:00 5716.10000000 5709.80000000 5687.70000000 5725.80000000 5728.85596223 31.15482885 4449 1504569600 2017.09.05 00:00 5710.00000000 5683.30000000 5662.70000000 5712.60000000 5724.51729916 33.07737997 6769 1504656000 2017.09.06 00:00 5678.30000000 5703.60000000 5658.80000000 5717.50000000 5722.52517543 32.36432210 5545 1504742400 2017.09.07 00:00 5708.40000000 5698.30000000 5678.50000000 5718.60000000 5720.21801586 32.42303964 6327 1504828800 2017.09.08 00:00 5694.80000000 5674.00000000 5661.00000000 5695.80000000 5715.81630007 34.62280454 4861 1505088000 2017.09.11 00:00 5696.90000000 5737.10000000 5694.40000000 5739.10000000 5717.84331911 33.26098550 3798 1505174400 2017.09.12 00:00 5743.60000000 5769.10000000 5728.60000000 5771.10000000 5722.72490777 33.30832061 3850 1505260800 2017.09.13 00:00 5777.00000000 5745.00000000 5736.90000000 5780.50000000 5724.84634512 28.27183577 3813 1505347200 2017.09.14 00:00 5737.20000000 5742.70000000 5722.10000000 5748.40000000 5726.54669320 28.60203340 3717 1505433600 2017.09.15 00:00 5714.10000000 5711.60000000 5684.70000000 5725.60000000 5725.12319861 28.41703132 4447 1505692800 2017.09.18 00:00 5714.30000000 5724.30000000 5707.60000000 5731.80000000 5725.04479875 28.38625963 3399 1505779200 2017.09.19 00:00 5734.80000000 5723.90000000 5709.20000000 5742.50000000 5724.93577029 25.87792010 4447 1505865600 2017.09.20 00:00 5698.40000000 5707.80000000 5678.30000000 5713.10000000 5723.30379217 25.70357491 4593 1505952000 2017.09.21 00:00 5701.00000000 5674.10000000 5638.10000000 5704.00000000 5718.61771673 26.42700809 5494 1506038400 2017.09.22 00:00 5677.50000000 5689.20000000 5658.10000000 5698.60000000 5715.81602942 26.06367606 3721 1506297600 2017.09.25 00:00 5708.40000000 5698.40000000 5676.90000000 5712.90000000 5714.15735995 26.08741042 4237 1506384000 2017.09.26 00:00 5698.30000000 5679.50000000 5664.80000000 5703.20000000 5710.85665900 26.27518612 3479 1506470400 2017.09.27 00:00 5682.40000000 5678.90000000 5648.30000000 5684.40000000 5707.81316767 26.46707221 3582 1506556800 2017.09.28 00:00 5683.10000000 5672.90000000 5651.40000000 5687.90000000 5704.48810408 27.76737773 2988 1506643200 2017.09.29 00:00 5671.40000000 5700.30000000 5650.00000000 5703.30000000 5704.08923703 26.58505417 3794 1506902400 2017.10.02 00:00 5706.70000000 5741.90000000 5696.80000000 5750.50000000 5707.69026207 27.62056200 3529 1506988800 2017.10.03 00:00 5740.20000000 5709.30000000 5690.40000000 5741.70000000 5707.84357045 27.07163739 3259 1507075200 2017.10.04 00:00 5704.70000000 5663.70000000 5645.50000000 5706.20000000 5703.63942088 28.99704481 3936 1507161600 2017.10.05 00:00 5663.00000000 5687.60000000 5648.00000000 5688.60000000 5702.11185699 29.38601296 3095 1507248000 2017.10.06 00:00 5707.00000000 5709.50000000 5680.10000000 5719.80000000 5702.81548965 28.60915264 4020 1507507200 2017.10.09 00:00 5719.80000000 5721.50000000 5716.00000000 5758.90000000 5704.59496683 27.63057766 3721 1507593600 2017.10.10 00:00 5716.40000000 5753.60000000 5715.40000000 5754.10000000 5709.26211285 26.01573299 4179 1507680000 2017.10.11 00:00 5743.10000000 5759.80000000 5737.10000000 5777.90000000 5714.07524496 27.93833538 3233 1507766400 2017.10.12 00:00 5767.20000000 5782.00000000 5759.20000000 5793.20000000 5720.54426925 32.73290040 2754 1507852800 2017.10.13 00:00 5793.90000000 5822.10000000 5792.40000000 5825.60000000 5730.21624360 42.23299755 3642 1508112000 2017.10.16 00:00 5839.70000000 5855.70000000 5836.10000000 5856.90000000 5742.16707755 54.02136791 3293 1508198400 2017.10.17 00:00 5858.60000000 5880.40000000 5856.80000000 5896.90000000 5755.33211778 66.07763684 3407 1508284800 2017.10.18 00:00 5879.90000000 5882.40000000 5878.90000000 5906.10000000 5767.43382085 74.98773460 3510 1508371200 2017.10.19 00:00 5895.40000000 5876.40000000 5856.30000000 5911.30000000 5777.81155220 79.29088379 5079 1508457600 2017.10.20 00:00 5877.40000000 5911.70000000 5863.90000000 5925.90000000 5790.56283294 86.15913573 4426 1508716800 2017.10.23 00:00 5921.70000000 5884.30000000 5880.30000000 5925.90000000 5799.49018218 88.92990683 3986 1508803200 2017.10.24 00:00 5894.70000000 5915.50000000 5882.70000000 5915.50000000 5810.53873626 91.67230287 3462 1508889600 2017.10.25 00:00 5914.90000000 5895.80000000 5881.30000000 5923.10000000 5818.65885662 90.98846455 4844 1508976000 2017.10.26 00:00 5896.80000000 5925.20000000 5883.20000000 5932.20000000 5828.80563218 90.47610524 4530 1509062400 2017.10.27 00:00 5931.50000000 5938.80000000 5851.70000000 5940.80000000 5839.28128626 91.35724410 6539 1509321600 2017.10.30 00:00 5928.90000000 5916.30000000 5906.70000000 5933.80000000 5846.61640185 91.85891142 4661 1509408000 2017.10.31 00:00 5915.50000000 5929.50000000 5902.50000000 5933.70000000 5854.51007786 89.86179525 3922 1509494400 2017.11.01 00:00 5925.50000000 5952.40000000 5921.00000000 5968.70000000 5863.83292759 83.09261543 4447 1509580800 2017.11.02 00:00 5959.30000000 5958.10000000 5926.90000000 5964.30000000 5872.81074401 76.69078093 4988 1509667200 2017.11.03 00:00 5951.10000000 5973.30000000 5940.20000000 5978.80000000 5882.38114934 71.19862334 3286 1509926400 2017.11.06 00:00 5961.00000000 5974.50000000 5944.70000000 5975.50000000 5891.15437322 64.44679909 3721 1510012800 2017.11.07 00:00 5978.40000000 5989.00000000 5978.40000000 6023.20000000 5900.47300434 59.88637043 4255 1510099200 2017.11.08 00:00 5994.80000000 6025.30000000 5991.30000000 6026.60000000 5912.36128964 56.43921110 3674 1510185600 2017.11.09 00:00 6026.10000000 6016.80000000 6004.80000000 6051.90000000 5922.30783348 52.01143963 7405 1510272000 2017.11.10 00:00 6025.30000000 6035.60000000 6003.60000000 6039.70000000 5933.09756363 51.45358373 5036 1510531200 2017.11.13 00:00 6011.00000000 5999.70000000 5967.70000000 6027.90000000 5939.44065281 49.70952204 3995 1510617600 2017.11.14 00:00 5980.90000000 5934.00000000 5920.90000000 5981.90000000 5938.92249540 48.02134138 5181 1510704000 2017.11.15 00:00 5941.40000000 5950.00000000 5906.20000000 5953.90000000 5939.97749583 46.15140887 5395 1510790400 2017.11.16 00:00 5923.60000000 5980.70000000 5914.10000000 5982.70000000 5943.85582956 43.66646019 4149 1510876800 2017.11.17 00:00 5979.40000000 5958.40000000 5946.90000000 5980.90000000 5945.24098865 42.77047162 3873 1511136000 2017.11.20 00:00 5928.90000000 5973.40000000 5919.00000000 5977.40000000 5947.92279926 39.99944796 3855 1511222400 2017.11.21 00:00 5964.90000000 5987.10000000 5943.60000000 5993.00000000 5951.65396123 38.79995161 3795 1511308800 2017.11.22 00:00 5992.10000000 5994.50000000 5972.90000000 6011.40000000 5955.73453635 36.09746442 3318 1511395200 2017.11.23 00:00 5984.70000000 5967.40000000 5962.20000000 5990.70000000 5956.84553289 35.02372745 2960 1511481600 2017.11.24 00:00 5975.20000000 5987.40000000 5950.20000000 5993.90000000 5959.75548214 34.04231868 2997 1511740800 2017.11.27 00:00 5973.30000000 5978.80000000 5972.80000000 6008.60000000 5961.56924575 31.91601996 3355 1511827200 2017.11.28 00:00 5975.70000000 6018.90000000 5975.20000000 6019.90000000 5967.02931758 30.49431056 4073 1511913600 2017.11.29 00:00 6019.00000000 5996.90000000 5990.90000000 6030.80000000 5969.87414448 29.49098147 4504 1512000000 2017.11.30 00:00 5976.40000000 5994.40000000 5946.90000000 6009.30000000 5972.20994024 28.62209364 5293 1512086400 2017.12.01 00:00 5996.40000000 5975.00000000 5940.40000000 6011.60000000 5972.47566022 28.49250939 10012 1512345600 2017.12.04 00:00 5997.00000000 5967.40000000 5963.90000000 6010.00000000 5971.99226401 28.75295542 5885 1512432000 2017.12.05 00:00 5949.90000000 5942.20000000 5940.20000000 5987.30000000 5969.15490553 30.56052874 4818 1512518400 2017.12.06 00:00 5944.20000000 5963.80000000 5933.60000000 5966.80000000 5968.64491453 28.11103622 5163 1512604800 2017.12.07 00:00 5951.10000000 5988.70000000 5946.10000000 5995.70000000 5970.55492267 25.60771938 4189 1512691200 2017.12.08 00:00 5988.20000000 6011.30000000 5983.60000000 6014.20000000 5974.43540622 21.92297705 3294 1512950400 2017.12.11 00:00 6014.50000000 6007.30000000 5986.00000000 6019.00000000 5977.56536753 22.01544591 3154 1513036800 2017.12.12 00:00 6007.80000000 6022.70000000 5997.50000000 6023.70000000 5981.86390396 21.46361933 3039 1513123200 2017.12.13 00:00 6022.20000000 6052.00000000 6003.40000000 6057.00000000 5988.54353215 24.75832780 4282 1513209600 2017.12.14 00:00 6038.00000000 6000.90000000 5996.20000000 6043.70000000 5989.72033862 24.83632622 4589 1513296000 2017.12.15 00:00 5997.20000000 6031.20000000 5988.00000000 6033.20000000 5993.67078256 25.35750870 4048 1513555200 2017.12.18 00:00 6026.30000000 6062.60000000 6016.40000000 6070.80000000 6000.23546993 29.19779996 4998 1513641600 2017.12.19 00:00 6057.30000000 6058.00000000 6056.30000000 6080.80000000 6005.73685375 32.12171577 3203 1513728000 2017.12.20 00:00 6054.00000000 6054.30000000 6045.40000000 6086.10000000 6010.36191530 34.35567692 3332 1513814400 2017.12.21 00:00 6057.30000000 6080.10000000 6051.90000000 6088.00000000 6017.00363765 37.20440376 3282 1513900800 2017.12.22 00:00 6069.20000000 6071.70000000 6067.00000000 6087.50000000 6022.21281502 39.36114375 1389 1514332800 2017.12.27 00:00 6073.70000000 6071.10000000 6060.20000000 6093.90000000 6026.86873740 40.38046345 2725 1514419200 2017.12.28 00:00 6072.90000000 6073.00000000 6061.10000000 6087.70000000 6031.26219098 42.45775495 2506 1514505600 2017.12.29 00:00 6079.50000000 6061.00000000 6048.90000000 6079.50000000 6034.09436326 42.83144375 1540 1514851200 2018.01.02 00:00 6048.10000000 6072.90000000 6033.20000000 6076.80000000 6037.79013819 43.44063658 3939 1514937600 2018.01.03 00:00 6074.10000000 6098.30000000 6059.30000000 6098.30000000 6043.55298217 44.08939030 3043 1515024000 2018.01.04 00:00 6106.70000000 6104.70000000 6068.50000000 6108.60000000 6049.37650768 43.58857884 3666 1515110400 2018.01.05 00:00 6104.60000000 6133.80000000 6100.80000000 6136.80000000 6057.41684028 41.48509190 3138 1515369600 2018.01.08 00:00 6142.50000000 6131.40000000 6117.20000000 6147.50000000 6064.46285549 39.73520846 3148 1515456000 2018.01.09 00:00 6141.30000000 6152.70000000 6133.10000000 6159.70000000 6072.86639307 41.22995920 2853 1515542400 2018.01.10 00:00 6151.80000000 6077.10000000 6066.00000000 6151.80000000 6073.26959373 38.89834605 4745 1515628800 2018.01.11 00:00 6092.60000000 6066.20000000 6049.70000000 6093.60000000 6072.59629909 36.04342221 3441 1515715200 2018.01.12 00:00 6084.60000000 6090.20000000 6063.50000000 6096.20000000 6074.27284203 34.31689207 3658 1515974400 2018.01.15 00:00 6105.60000000 6062.50000000 6052.90000000 6106.10000000 6073.15161898 34.18601788 3185 1516060800 2018.01.16 00:00 6069.40000000 6002.30000000 5993.30000000 6077.20000000 6066.40384574 35.58544896 4140 1516147200 2018.01.17 00:00 6015.10000000 6027.00000000 5988.30000000 6028.80000000 6062.65109853 37.14424284 4525 1516233600 2018.01.18 00:00 6032.90000000 6019.70000000 5998.10000000 6036.90000000 6058.56051772 39.91200526 4557 1516320000 2018.01.19 00:00 6020.20000000 6024.90000000 5999.20000000 6028.10000000 6055.35475413 41.91940623 3907 1516579200 2018.01.22 00:00 6017.80000000 6015.90000000 5986.70000000 6023.80000000 6051.59715849 44.41746781 3817 1516665600 2018.01.23 00:00 6017.90000000 6052.40000000 6012.60000000 6055.70000000 6051.67361959 43.92547591 4050 1516752000 2018.01.24 00:00 6045.00000000 6044.10000000 6016.40000000 6066.20000000 6050.95232249 44.02118109 4944 1516838400 2018.01.25 00:00 6042.60000000 6037.40000000 6028.80000000 6061.30000000 6049.66162511 44.39381179 5914 1516924800 2018.01.26 00:00 6045.00000000 6064.60000000 6037.50000000 6067.60000000 6051.08432748 43.67552772 1946 1517184000 2018.01.29 00:00 6075.40000000 6053.90000000 6041.40000000 6089.90000000 6051.35248677 43.52910130 5431 1517270400 2018.01.30 00:00 6041.40000000 5995.80000000 5985.70000000 6057.50000000 6046.06177374 46.63059632 8772 1517356800 2018.01.31 00:00 5991.10000000 6032.20000000 5990.10000000 6057.20000000 6044.74160481 45.65790426 6167 1517443200 2018.02.01 00:00 6057.20000000 6079.50000000 6055.00000000 6098.90000000 6048.05192816 43.44293313 7145 1517529600 2018.02.02 00:00 6071.70000000 6064.10000000 6060.10000000 6126.90000000 6049.58031596 38.91732863 9587 1517788800 2018.02.05 00:00 6037.60000000 5928.50000000 5928.00000000 6050.40000000 6038.04885729 43.92969789 13291 1517875200 2018.02.06 00:00 5867.00000000 5914.50000000 5787.60000000 5914.50000000 6026.28229946 45.24328410 29838 1517961600 2018.02.07 00:00 5909.50000000 5868.50000000 5823.80000000 5938.50000000 6011.25541379 57.14905825 16822 1518048000 2018.02.08 00:00 5831.50000000 5795.00000000 5778.30000000 5893.70000000 5990.65966010 75.96218684 21043 1518134400 2018.02.09 00:00 5789.20000000 5742.40000000 5669.90000000 5847.50000000 5967.01588295 94.57219259 24188 1518393600 2018.02.12 00:00 5822.40000000 5840.60000000 5779.60000000 5851.10000000 5954.97627505 98.73530341 13094 1518480000 2018.02.13 00:00 5830.20000000 5869.30000000 5813.20000000 5873.30000000 5946.81662981 101.84705811 13938 1518566400 2018.02.14 00:00 5842.10000000 5881.40000000 5791.50000000 5886.90000000 5940.58647459 102.69418256 15713 1518652800 2018.02.15 00:00 5885.20000000 5922.30000000 5876.90000000 5934.90000000 5938.84490558 101.61335999 12629 1518739200 2018.02.16 00:00 5929.60000000 5900.90000000 5884.90000000 5936.00000000 5935.23110505 100.78693587 11982 1518998400 2018.02.19 00:00 5900.30000000 5906.10000000 5889.80000000 5949.70000000 5932.45671409 99.81436392 5450 1519084800 2018.02.20 00:00 5917.20000000 5913.60000000 5903.60000000 5944.80000000 5930.66083656 96.44432953 10849 1519171200 2018.02.21 00:00 5918.10000000 5981.40000000 5916.10000000 6004.40000000 5935.49313784 93.40110983 9093 1519257600 2018.02.22 00:00 5952.90000000 5980.50000000 5926.90000000 6016.40000000 5939.77950566 91.17759105 12724 1519344000 2018.02.23 00:00 5990.60000000 6023.60000000 5967.60000000 6025.60000000 5947.76240989 89.61241224 9965 1519603200 2018.02.26 00:00 6037.60000000 6067.10000000 6018.70000000 6071.50000000 5959.12789466 92.68321012 7081 1519689600 2018.02.27 00:00 6072.90000000 6034.20000000 6025.00000000 6081.30000000 5966.27761898 95.75064611 10614 1519776000 2018.02.28 00:00 6032.90000000 5988.60000000 5987.60000000 6044.40000000 5968.40356003 95.46137740 10083 1519862400 2018.03.01 00:00 5980.10000000 5919.20000000 5899.20000000 5997.00000000 5963.71750669 90.83813707 20599 1519948800 2018.03.02 00:00 5942.40000000 5917.30000000 5880.30000000 5947.40000000 5959.29679177 86.52324103 17953 1520208000 2018.03.05 00:00 5924.50000000 5958.30000000 5877.20000000 5964.30000000 5959.20185922 86.20720478 13271 1520294400 2018.03.06 00:00 5955.50000000 5970.30000000 5949.70000000 6001.10000000 5960.25882501 86.10107933 11043 1520380800 2018.03.07 00:00 5927.70000000 5921.80000000 5893.70000000 5935.40000000 5956.59607977 82.66746667 12968 1520467200 2018.03.08 00:00 5916.50000000 5941.80000000 5916.00000000 5951.70000000 5955.18692931 74.01076536 9960 1520553600 2018.03.09 00:00 5948.10000000 6009.40000000 5943.30000000 6011.40000000 5960.35007890 58.88850097 7575 1520812800 2018.03.12 00:00 6018.00000000 6000.40000000 5984.60000000 6028.50000000 5964.16435710 53.69872134 4744