Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7230.10000000 7231.10000000 0.10000000 1.00000000 10.00000000 0.10000000 0.13165400 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1353801600 2012.11.25 00:00 5804.00000000 5867.00000000 5752.00000000 5903.00000000 5867.00000000 0.00000000 21743 1353888000 2012.11.26 00:00 5809.60000000 5806.60000000 5772.00000000 5817.30000000 5861.24761905 0.00000000 8765 1353974400 2012.11.27 00:00 5806.20000000 5782.00000000 5780.80000000 5824.30000000 5853.70022676 0.00000000 10211 1354060800 2012.11.28 00:00 5782.40000000 5814.70000000 5753.30000000 5825.30000000 5849.98591945 0.00000000 10762 1354147200 2012.11.29 00:00 5815.10000000 5854.80000000 5815.10000000 5883.30000000 5850.44440331 0.00000000 10462 1354233600 2012.11.30 00:00 5854.40000000 5883.40000000 5849.60000000 5903.50000000 5853.58303157 0.00000000 9143 1354406400 2012.12.02 00:00 5883.00000000 5915.00000000 5852.00000000 5924.00000000 5859.43226665 0.00000000 22683 1354492800 2012.12.03 00:00 5873.30000000 5854.60000000 5849.40000000 5902.50000000 5858.97205078 0.00000000 9492 1354579200 2012.12.04 00:00 5853.80000000 5857.70000000 5847.00000000 5885.50000000 5858.85090309 0.00000000 9950 1354665600 2012.12.05 00:00 5856.90000000 5901.40000000 5855.30000000 5913.30000000 5862.90319803 0.00000000 10169 1354752000 2012.12.06 00:00 5901.80000000 5909.60000000 5883.30000000 5923.50000000 5867.35051251 0.00000000 10474 1354838400 2012.12.07 00:00 5909.20000000 5908.40000000 5908.00000000 5912.00000000 5871.25998751 0.00000000 10373 1355011200 2012.12.09 00:00 5907.00000000 5916.00000000 5890.00000000 5960.00000000 5875.52094108 0.00000000 17737 1355097600 2012.12.10 00:00 5917.60000000 5919.70000000 5890.80000000 5929.30000000 5879.72847050 0.00000000 8904 1355184000 2012.12.11 00:00 5919.30000000 5928.40000000 5907.30000000 5936.80000000 5884.36385426 0.00000000 8642 1355270400 2012.12.12 00:00 5928.00000000 5939.30000000 5915.30000000 5962.30000000 5889.59586814 0.00000000 8905 1355356800 2012.12.13 00:00 5939.70000000 5927.20000000 5909.20000000 5945.80000000 5893.17721403 0.00000000 9096 1355443200 2012.12.14 00:00 5927.60000000 5929.10000000 5913.60000000 5930.80000000 5896.59843174 0.00000000 8492 1355616000 2012.12.16 00:00 5915.00000000 5948.00000000 5879.00000000 5977.00000000 5901.49381920 0.00000000 20164 1355702400 2012.12.17 00:00 5934.80000000 5918.00000000 5880.00000000 5936.80000000 5903.06583642 48.12099676 8601 1355788800 2012.12.18 00:00 5917.60000000 5948.20000000 5916.80000000 5956.80000000 5907.36432819 49.56367536 8846 1355875200 2012.12.19 00:00 5948.60000000 5946.50000000 5946.10000000 5978.00000000 5911.09153502 45.75487780 17129 1355961600 2012.12.20 00:00 5944.50000000 5975.20000000 5935.40000000 5979.20000000 5917.19710312 38.97832606 18687 1356048000 2012.12.21 00:00 5976.40000000 5975.20000000 5973.60000000 5978.80000000 5922.72118853 34.44218681 25087 1356220800 2012.12.23 00:00 5936.00000000 5897.00000000 5895.00000000 5997.00000000 5920.27155153 31.31825771 7589 1356307200 2012.12.24 00:00 5945.00000000 5949.50000000 5924.40000000 5955.30000000 5923.05521329 30.77365697 4363 1356566400 2012.12.27 00:00 5939.80000000 5973.30000000 5939.00000000 5988.00000000 5927.84043107 32.61311680 16599 1356652800 2012.12.28 00:00 5972.90000000 5972.50000000 5970.50000000 5980.70000000 5932.09372335 29.62689504 16763 1356825600 2012.12.30 00:00 5896.00000000 6100.00000000 5866.00000000 6102.00000000 5948.08479732 43.37725060 11876 1356912000 2012.12.31 00:00 5858.80000000 5886.80000000 5857.60000000 5911.80000000 5942.24814995 44.04230625 6406 1357084800 2013.01.02 00:00 5982.50000000 6044.30000000 5962.80000000 6050.30000000 5951.96737377 48.46040696 19716 1357171200 2013.01.03 00:00 6042.70000000 6041.10000000 6015.80000000 6053.80000000 5960.45619531 51.39400936 16715 1357257600 2013.01.04 00:00 6041.90000000 6038.30000000 6037.10000000 6042.30000000 5967.86989100 53.52133791 19365 1357430400 2013.01.06 00:00 6084.00000000 6119.00000000 6048.00000000 6123.00000000 5982.26323471 62.88468510 17239 1357516800 2013.01.07 00:00 6092.80000000 6068.50000000 6054.80000000 6098.80000000 5990.47625998 65.48552436 15897 1357603200 2013.01.08 00:00 6068.10000000 6058.20000000 6049.40000000 6089.30000000 5996.92613998 66.99788618 16282 1357689600 2013.01.09 00:00 6059.00000000 6090.40000000 6057.80000000 6112.30000000 6005.82841236 69.38766746 16585 1357776000 2013.01.10 00:00 6090.80000000 6115.90000000 6086.40000000 6117.30000000 6016.31142071 72.72607980 18318 1357862400 2013.01.11 00:00 6116.30000000 6123.30000000 6116.30000000 6126.50000000 6026.50080921 76.27942298 16431 1358035200 2013.01.13 00:00 6129.00000000 6169.00000000 6075.00000000 6172.00000000 6040.07216072 80.50300189 18249 1358121600 2013.01.14 00:00 6121.30000000 6103.90000000 6097.50000000 6137.30000000 6046.15100255 79.95434373 16362 1358208000 2013.01.15 00:00 6104.30000000 6129.30000000 6085.30000000 6129.30000000 6054.06995469 79.86041801 16961 1358294400 2013.01.16 00:00 6126.80000000 6096.50000000 6074.80000000 6130.00000000 6058.11091139 78.90055297 18154 1358380800 2013.01.17 00:00 6097.30000000 6129.50000000 6082.10000000 6143.80000000 6064.90987221 78.87110274 18126 1358467200 2013.01.18 00:00 6130.70000000 6127.10000000 6126.70000000 6132.30000000 6070.83274152 70.82936322 18373 1358640000 2013.01.20 00:00 6170.00000000 6288.00000000 6146.00000000 6291.00000000 6091.51533757 80.82357095 15696 1358726400 2013.01.21 00:00 6167.70000000 6181.00000000 6161.30000000 6190.60000000 6100.03768637 79.13372137 8909 1358812800 2013.01.22 00:00 6180.50000000 6212.40000000 6147.80000000 6220.70000000 6110.73885910 77.87393383 19421 1358899200 2013.01.23 00:00 6212.10000000 6193.30000000 6180.30000000 6214.90000000 6118.60182490 80.37675353 15299 1358985600 2013.01.24 00:00 6192.10000000 6245.10000000 6180.70000000 6271.80000000 6130.64927014 66.90002736 19848 1359072000 2013.01.25 00:00 6243.50000000 6243.90000000 6241.90000000 6245.90000000 6141.43505394 68.46225290 17817 1359244800 2013.01.27 00:00 6280.00000000 6352.00000000 6275.00000000 6356.00000000 6161.48885833 79.30689834 17745 1359331200 2013.01.28 00:00 6283.70000000 6299.00000000 6276.80000000 6311.80000000 6174.58515753 80.60084355 14941 1359417600 2013.01.29 00:00 6299.40000000 6342.60000000 6285.30000000 6344.20000000 6190.58657110 88.80303612 15838 1359504000 2013.01.30 00:00 6344.20000000 6304.60000000 6304.60000000 6354.30000000 6201.44499290 88.97128956 17601 1359590400 2013.01.31 00:00 6304.20000000 6281.90000000 6276.60000000 6313.30000000 6209.10737453 85.27865856 17815 1359676800 2013.02.01 00:00 6282.30000000 6289.10000000 6281.90000000 6289.50000000 6216.72571981 83.13472701 18336 1359849600 2013.02.03 00:00 6334.00000000 6261.00000000 6213.00000000 6338.00000000 6220.94231793 80.64034249 22420 1359936000 2013.02.04 00:00 6349.40000000 6244.10000000 6233.80000000 6354.20000000 6223.14781146 77.72657934 32310 1360022400 2013.02.05 00:00 6244.50000000 6282.60000000 6238.30000000 6296.80000000 6228.80992465 77.60223535 30791 1360108800 2013.02.06 00:00 6283.00000000 6301.50000000 6263.30000000 6321.00000000 6235.73278897 73.45781670 36873 1360195200 2013.02.07 00:00 6300.30000000 6248.80000000 6215.30000000 6313.30000000 6236.97728526 69.38074277 40500 1360281600 2013.02.08 00:00 6247.60000000 6244.40000000 6243.60000000 6248.40000000 6237.68421047 61.69889544 26430 1360454400 2013.02.10 00:00 6256.00000000 6309.00000000 6249.00000000 6387.00000000 6244.47619043 56.42643924 15380 1360540800 2013.02.11 00:00 6256.40000000 6277.60000000 6252.20000000 6295.00000000 6247.63083896 48.97202269 23626 1360627200 2013.02.12 00:00 6276.80000000 6323.40000000 6256.40000000 6344.80000000 6254.84694953 48.02232103 27779 1360713600 2013.02.13 00:00 6309.60000000 6356.40000000 6308.30000000 6385.80000000 6264.51866863 46.30160269 26267 1360800000 2013.02.14 00:00 6357.60000000 6334.10000000 6300.80000000 6361.30000000 6271.14546209 44.71874139 29598 1360886400 2013.02.15 00:00 6334.50000000 6332.50000000 6332.10000000 6336.10000000 6276.98875141 40.69129366 30073 1361059200 2013.02.17 00:00 6300.00000000 6346.00000000 6259.00000000 6396.00000000 6283.56125128 40.00673881 54286 1361145600 2013.02.18 00:00 6312.70000000 6318.50000000 6305.80000000 6332.80000000 6286.88875116 38.31786239 16626 1361232000 2013.02.19 00:00 6319.00000000 6378.90000000 6299.30000000 6384.80000000 6295.65172724 38.20984623 25396 1361318400 2013.02.20 00:00 6370.10000000 6364.80000000 6358.40000000 6413.30000000 6302.23727703 39.89010930 29317 1361404800 2013.02.21 00:00 6362.80000000 6303.20000000 6276.30000000 6370.90000000 6302.32896493 38.84957499 40791 1361491200 2013.02.22 00:00 6302.80000000 6302.80000000 6302.00000000 6306.40000000 6302.37382541 38.84330526 33713 1361664000 2013.02.24 00:00 6351.00000000 6364.50000000 6224.50000000 6376.00000000 6308.29060394 40.44168950 82855 1361750400 2013.02.25 00:00 6362.70000000 6239.30000000 6234.10000000 6389.80000000 6301.72007023 43.32409150 58645 1361836800 2013.02.26 00:00 6238.50000000 6277.30000000 6235.80000000 6293.80000000 6299.39434926 43.08261720 56438 1361923200 2013.02.27 00:00 6275.80000000 6364.60000000 6268.30000000 6365.80000000 6305.60441123 42.17907341 44652 1362009600 2013.02.28 00:00 6363.00000000 6344.60000000 6331.30000000 6384.00000000 6309.31827683 41.96061399 38082 1362096000 2013.03.01 00:00 6345.00000000 6346.00000000 6341.00000000 6356.20000000 6312.81177428 42.07880135 43138 1362268800 2013.03.03 00:00 6336.00000000 6477.00000000 6314.50000000 6479.00000000 6328.44874815 51.11700300 61663 1362355200 2013.03.04 00:00 6375.90000000 6375.50000000 6331.50000000 6379.80000000 6332.92981976 48.12134968 35312 1362441600 2013.03.05 00:00 6376.30000000 6431.70000000 6367.70000000 6444.80000000 6342.33650359 51.72102544 36221 1362528000 2013.03.06 00:00 6424.20000000 6436.40000000 6416.30000000 6460.80000000 6351.29493182 53.24651367 35305 1362614400 2013.03.07 00:00 6437.20000000 6450.90000000 6426.50000000 6459.00000000 6360.78112879 57.17822462 32367 1362700800 2013.03.08 00:00 6450.50000000 6444.90000000 6443.30000000 6452.90000000 6368.79244986 60.59742542 34726 1362873600 2013.03.10 00:00 6468.00000000 6405.00000000 6399.50000000 6538.00000000 6372.24078797 60.94216983 47689 1362960000 2013.03.11 00:00 6479.00000000 6509.30000000 6472.40000000 6510.30000000 6385.29404626 68.53566367 24193 1363046400 2013.03.12 00:00 6509.50000000 6495.80000000 6486.80000000 6534.30000000 6395.81842280 73.62122241 29650 1363132800 2013.03.13 00:00 6495.50000000 6480.50000000 6436.00000000 6495.80000000 6403.88333492 75.12831905 27505 1363219200 2013.03.14 00:00 6478.00000000 6533.30000000 6472.40000000 6535.30000000 6416.20873159 82.23724161 25047 1363305600 2013.03.15 00:00 6529.30000000 6530.90000000 6527.70000000 6530.90000000 6427.13170953 87.39540182 17904 1363478400 2013.03.17 00:00 6293.00000000 6338.00000000 6290.00000000 6419.00000000 6418.64297529 83.69315805 61257 1363564800 2013.03.18 00:00 6432.00000000 6442.30000000 6342.30000000 6476.00000000 6420.89602527 79.91112729 37107 1363651200 2013.03.19 00:00 6443.30000000 6448.80000000 6413.80000000 6475.80000000 6423.55354667 79.27757305 36670 1363737600 2013.03.20 00:00 6448.50000000 6425.50000000 6421.50000000 6477.80000000 6423.73892318 67.72054262 32869 1363824000 2013.03.21 00:00 6424.70000000 6372.50000000 6360.50000000 6429.70000000 6418.85902573 61.28746218 37429 1363910400 2013.03.22 00:00 6372.30000000 6367.10000000 6365.50000000 6372.30000000 6413.92959471 62.48713624 30305 1364083200 2013.03.24 00:00 6369.00000000 6361.50000000 6287.00000000 6401.00000000 6408.93629997 63.43168240 52412 1364169600 2013.03.25 00:00 6391.90000000 6391.30000000 6359.30000000 6455.80000000 6407.25665236 62.72571427 42064 1364256000 2013.03.26 00:00 6391.00000000 6414.50000000 6368.30000000 6415.80000000 6407.94649499 60.49121098 35732 1364342400 2013.03.27 00:00 6409.10000000 6396.30000000 6341.30000000 6419.80000000 6406.83730499 60.59677019 38830 1364428800 2013.03.28 00:00 6393.90000000 6416.50000000 6365.10000000 6447.30000000 6407.75756166 59.98586259 37081 1364688000 2013.03.31 00:00 6399.50000000 6232.00000000 6158.50000000 6446.00000000 6391.01874626 76.72743904 52680 1364774400 2013.04.01 00:00 6416.90000000 6403.50000000 6392.30000000 6428.00000000 6392.20743710 75.14642365 15460 1364860800 2013.04.02 00:00 6404.30000000 6473.40000000 6389.80000000 6500.30000000 6399.94006213 73.74524982 38214 1364947200 2013.04.03 00:00 6475.00000000 6395.50000000 6392.70000000 6475.30000000 6399.51719907 73.86756133 34789 1365033600 2013.04.04 00:00 6396.70000000 6351.90000000 6333.30000000 6427.00000000 6394.98222773 71.51965705 46343 1365120000 2013.04.05 00:00 6352.70000000 6353.90000000 6352.70000000 6356.70000000 6391.06963462 69.25577049 37082 1365292800 2013.04.07 00:00 6232.50000000 6350.00000000 6203.50000000 6369.00000000 6387.15824084 67.56817927 59554 1365379200 2013.04.08 00:00 6278.90000000 6315.10000000 6257.80000000 6315.10000000 6380.29555124 61.88639714 31583 1365465600 2013.04.09 00:00 6313.10000000 6317.00000000 6288.30000000 6332.30000000 6374.26740350 53.93328092 34056 1365552000 2013.04.10 00:00 6317.70000000 6387.60000000 6307.50000000 6406.80000000 6375.53717460 53.26272231 33129 1365638400 2013.04.11 00:00 6388.00000000 6397.20000000 6375.70000000 6420.30000000 6377.60030083 51.27691416 35542 1365724800 2013.04.12 00:00 6399.20000000 6395.20000000 6391.60000000 6399.20000000 6379.27646265 48.98910923 39146 1365897600 2013.04.14 00:00 6321.00000000 6244.00000000 6173.00000000 6329.50000000 6366.39299002 55.25026386 84148 1365984000 2013.04.15 00:00 6398.10000000 6276.50000000 6265.50000000 6404.70000000 6357.83175287 58.76087375 49626 1366070400 2013.04.16 00:00 6276.10000000 6325.10000000 6274.50000000 6342.30000000 6354.71444308 59.36940290 42707 1366156800 2013.04.17 00:00 6321.30000000 6246.90000000 6225.30000000 6330.30000000 6344.44640088 64.79099845 57271 1366243200 2013.04.18 00:00 6243.70000000 6240.90000000 6212.00000000 6277.00000000 6334.58483889 69.02836817 50401 1366329600 2013.04.19 00:00 6239.70000000 6241.70000000 6233.40000000 6242.00000000 6325.73866376 70.82250767 41698 1366502400 2013.04.21 00:00 6243.50000000 6380.00000000 6204.50000000 6424.00000000 6330.90641007 69.44347225 71061 1366588800 2013.04.22 00:00 6293.00000000 6299.10000000 6255.80000000 6342.30000000 6327.87722816 67.21887388 38495 1366675200 2013.04.23 00:00 6299.40000000 6420.00000000 6268.50000000 6420.00000000 6336.65082547 65.83782175 49370 1366761600 2013.04.24 00:00 6411.00000000 6424.00000000 6393.70000000 6438.30000000 6344.96979448 66.91066863 41076 1366848000 2013.04.25 00:00 6422.80000000 6424.60000000 6410.30000000 6451.30000000 6352.55362357 64.13057356 38048 1366934400 2013.04.26 00:00 6424.30000000 6419.50000000 6398.80000000 6434.30000000 6358.92946895 66.62454305 35194 1367107200 2013.04.28 00:00 6388.00000000 6488.50000000 6364.50000000 6499.50000000 6371.26951952 75.59160869 55967 1367193600 2013.04.29 00:00 6419.80000000 6471.70000000 6415.70000000 6485.80000000 6380.83432719 81.48555074 15163 1367280000 2013.04.30 00:00 6470.80000000 6440.10000000 6411.80000000 6484.80000000 6386.47867698 84.02736603 16454 1367366400 2013.05.01 00:00 6437.30000000 6422.20000000 6414.00000000 6476.00000000 6389.88070774 83.90688244 7845 1367452800 2013.05.02 00:00 6423.10000000 6460.40000000 6407.00000000 6471.30000000 6396.59683082 85.62762438 20259 1367539200 2013.05.03 00:00 6460.10000000 6529.30000000 6450.30000000 6542.00000000 6409.23522788 94.10049473 15896 1367712000 2013.05.05 00:00 6495.50000000 6604.00000000 6477.50000000 6606.00000000 6427.78425380 109.03148366 44863 1367798400 2013.05.06 00:00 6528.10000000 6532.00000000 6526.00000000 6541.70000000 6437.70956296 114.61479989 6697 1367884800 2013.05.07 00:00 6532.30000000 6567.80000000 6514.30000000 6574.30000000 6450.09912839 113.70559284 13691 1367971200 2013.05.08 00:00 6556.80000000 6590.20000000 6548.50000000 6594.30000000 6463.44206854 114.95219807 13892 1368057600 2013.05.09 00:00 6589.90000000 6589.80000000 6569.80000000 6606.30000000 6475.47615725 117.35931931 13400 1368144000 2013.05.10 00:00 6590.10000000 6633.60000000 6588.90000000 6638.80000000 6490.53557085 114.60779364 17796 1368316800 2013.05.12 00:00 6603.00000000 6725.50000000 6569.00000000 6728.00000000 6512.91313553 116.65558033 63144 1368403200 2013.05.13 00:00 6620.70000000 6639.10000000 6601.80000000 6644.50000000 6524.93093215 105.39385871 14894 1368489600 2013.05.14 00:00 6639.40000000 6702.20000000 6617.80000000 6706.90000000 6541.81370051 110.03655756 14811 1368576000 2013.05.15 00:00 6693.00000000 6700.80000000 6668.30000000 6708.80000000 6556.95525285 103.59936448 15159 1368662400 2013.05.16 00:00 6701.40000000 6678.50000000 6668.80000000 6714.00000000 6568.53094305 103.81698474 19190 1368748800 2013.05.17 00:00 6678.20000000 6742.60000000 6668.30000000 6751.30000000 6585.10894847 107.41026008 17049 1368921600 2013.05.19 00:00 6704.50000000 6662.50000000 6620.50000000 6860.00000000 6592.47952481 103.33292144 79295 1369008000 2013.05.20 00:00 6743.60000000 6745.20000000 6708.30000000 6759.00000000 6607.02433197 102.21638468 13488 1369094400 2013.05.21 00:00 6745.50000000 6798.40000000 6738.90000000 6812.30000000 6625.25058607 108.32965555 15867 1369180800 2013.05.22 00:00 6798.70000000 6790.40000000 6764.50000000 6876.30000000 6640.97910168 109.95241150 25837 1369267200 2013.05.23 00:00 6790.10000000 6709.10000000 6655.30000000 6791.70000000 6647.46680628 101.70259846 30761 1369353600 2013.05.24 00:00 6709.40000000 6684.80000000 6637.80000000 6720.20000000 6651.02234854 88.54281197 22359 1369526400 2013.05.26 00:00 6693.00000000 6524.50000000 6524.50000000 6774.50000000 6638.97260106 84.40999250 69549 1369612800 2013.05.27 00:00 6684.50000000 6689.70000000 6665.80000000 6697.60000000 6643.80378191 80.11860654 8301 1369699200 2013.05.28 00:00 6690.10000000 6734.00000000 6684.50000000 6791.00000000 6652.39389792 79.59468051 19805 1369785600 2013.05.29 00:00 6734.30000000 6640.30000000 6620.80000000 6740.80000000 6651.24209812 75.34545521 24611 1369872000 2013.05.30 00:00 6640.90000000 6647.00000000 6601.90000000 6671.30000000 6650.83808877 73.17272481 23063 1369958400 2013.05.31 00:00 6647.30000000 6540.40000000 6534.70000000 6658.30000000 6640.32017556 80.50826074 27657 1370131200 2013.06.02 00:00 6529.00000000 6396.00000000 6270.00000000 6561.50000000 6617.05158741 105.94994970 106491 1370217600 2013.06.03 00:00 6542.80000000 6549.00000000 6512.50000000 6579.00000000 6610.57048385 110.03077855 27773 1370304000 2013.06.04 00:00 6549.30000000 6532.10000000 6509.80000000 6577.30000000 6603.09710443 111.70977790 26930 1370390400 2013.06.05 00:00 6525.60000000 6398.10000000 6392.90000000 6530.00000000 6583.57357068 128.31853842 29633 1370476800 2013.06.06 00:00 6399.00000000 6349.80000000 6284.30000000 6435.50000000 6561.30942109 144.44469324 30046 1370563200 2013.06.07 00:00 6349.50000000 6401.40000000 6312.30000000 6422.80000000 6546.07995241 151.34713790 28409 1370736000 2013.06.09 00:00 6382.50000000 6284.00000000 6202.50000000 6407.00000000 6521.11995695 168.30674471 108082 1370822400 2013.06.10 00:00 6395.10000000 6385.50000000 6377.80000000 6421.80000000 6508.20377057 168.23787480 23453 1370908800 2013.06.11 00:00 6385.20000000 6307.70000000 6279.00000000 6388.60000000 6489.10817337 176.88889385 29925 1370995200 2013.06.12 00:00 6293.60000000 6264.30000000 6261.00000000 6363.50000000 6467.69787115 181.11768660 29647 1371081600 2013.06.13 00:00 6262.80000000 6340.00000000 6197.50000000 6345.50000000 6455.53616913 171.13971413 33970 1371168000 2013.06.14 00:00 6340.60000000 6281.00000000 6272.00000000 6347.30000000 6438.91367683 162.45749342 27770 1371340800 2013.06.16 00:00 6334.00000000 6086.00000000 6050.00000000 6395.50000000 6405.30285047 175.96701688 105085 1371427200 2013.06.17 00:00 6283.10000000 6320.90000000 6278.50000000 6370.30000000 6397.26448376 167.13452718 25867 1371513600 2013.06.18 00:00 6320.60000000 6372.40000000 6308.50000000 6398.30000000 6394.89643769 165.21811476 21513 1371600000 2013.06.19 00:00 6370.90000000 6310.70000000 6307.10000000 6387.00000000 6386.87772933 153.50866788 27728 1371686400 2013.06.20 00:00 6308.90000000 6125.20000000 6115.30000000 6328.70000000 6361.95604083 145.16299343 36983 1371772800 2013.06.21 00:00 6125.50000000 6128.20000000 6098.30000000 6242.30000000 6339.69356075 141.20111145 32726 1371945600 2013.06.23 00:00 6085.50000000 6170.50000000 5973.00000000 6223.50000000 6323.57988830 128.46377544 102701 1372032000 2013.06.24 00:00 6127.90000000 6052.70000000 6021.30000000 6135.30000000 6297.78180370 131.95937968 34823 1372118400 2013.06.25 00:00 6053.00000000 6115.90000000 6002.00000000 6133.00000000 6280.45972715 136.28218789 29257 1372204800 2013.06.26 00:00 6114.60000000 6178.30000000 6084.50000000 6189.50000000 6270.73022933 124.03496091 26059 1372291200 2013.06.27 00:00 6179.50000000 6218.50000000 6168.80000000 6272.50000000 6265.75592177 109.40377564 21962 1372377600 2013.06.28 00:00 6218.80000000 6210.70000000 6203.30000000 6269.00000000 6260.51250065 105.15115573 27109 1372550400 2013.06.30 00:00 6213.00000000 6380.00000000 6133.50000000 6452.00000000 6271.89226250 108.70140069 91491 1372636800 2013.07.01 00:00 6218.50000000 6279.30000000 6201.30000000 6318.50000000 6272.59776131 104.99900325 25518 1372723200 2013.07.02 00:00 6279.90000000 6279.90000000 6256.80000000 6313.50000000 6273.29321261 105.19622014 23926 1372809600 2013.07.03 00:00 6277.60000000 6243.20000000 6180.30000000 6281.80000000 6270.42719236 101.29563685 23789 1372896000 2013.07.04 00:00 6243.50000000 6415.30000000 6234.00000000 6432.50000000 6284.22460261 110.94144358 17790 1372982400 2013.07.05 00:00 6415.40000000 6434.50000000 6362.50000000 6499.80000000 6298.53654522 121.17365142 30709 1373155200 2013.07.07 00:00 6377.50000000 6504.50000000 6362.50000000 6538.50000000 6318.15211234 137.09775588 79183 1373241600 2013.07.08 00:00 6435.40000000 6461.70000000 6410.30000000 6476.30000000 6331.82333974 146.33233002 22837 1373328000 2013.07.09 00:00 6462.30000000 6520.20000000 6453.50000000 6531.80000000 6349.76397405 148.75276385 22485 1373414400 2013.07.10 00:00 6520.80000000 6535.00000000 6471.00000000 6537.00000000 6367.40550033 161.18333286 21734 1373500800 2013.07.11 00:00 6535.30000000 6559.10000000 6523.80000000 6649.00000000 6385.66211935 174.31399582 24084 1373587200 2013.07.12 00:00 6558.50000000 6546.90000000 6538.50000000 6583.50000000 6401.01810798 183.62664288 18885 1373760000 2013.07.14 00:00 6514.00000000 6573.00000000 6467.50000000 6611.50000000 6417.39733579 183.43627929 75824 1373846400 2013.07.15 00:00 6546.60000000 6589.20000000 6544.30000000 6607.30000000 6433.75949429 181.59574074 15845 1373932800 2013.07.16 00:00 6589.50000000 6560.90000000 6547.80000000 6608.00000000 6445.86811388 178.03734697 19353 1374019200 2013.07.17 00:00 6559.60000000 6568.00000000 6515.30000000 6596.80000000 6457.49972208 160.35546881 25448 1374105600 2013.07.18 00:00 6567.70000000 6622.80000000 6554.80000000 6658.80000000 6473.24260569 149.10311144 23116 1374192000 2013.07.19 00:00 6623.40000000 6625.60000000 6590.50000000 6636.00000000 6487.75283372 140.50519954 22501 1374364800 2013.07.21 00:00 6632.30000000 6584.90000000 6532.30000000 6662.50000000 6497.00494480 130.05853189 123687 1374451200 2013.07.22 00:00 6627.40000000 6616.50000000 6606.30000000 6652.80000000 6508.38542624 117.06933785 18497 1374537600 2013.07.23 00:00 6616.80000000 6613.40000000 6591.80000000 6658.00000000 6518.38681422 116.47460236 18106 1374624000 2013.07.24 00:00 6613.70000000 6627.90000000 6579.30000000 6662.50000000 6528.81664144 106.28710822 21309 1374710400 2013.07.25 00:00 6627.60000000 6606.70000000 6537.80000000 6628.50000000 6536.23410416 91.56681579 25111 1374796800 2013.07.26 00:00 6607.30000000 6584.90000000 6532.30000000 6630.50000000 6540.86895138 63.50858905 19960 1374969600 2013.07.28 00:00 6583.90000000 6657.30000000 6541.80000000 6714.50000000 6551.95762268 58.37331338 135457 1375056000 2013.07.29 00:00 6583.40000000 6572.40000000 6541.80000000 6607.50000000 6553.90451576 51.44488314 19080 1375142400 2013.07.30 00:00 6571.80000000 6575.60000000 6551.30000000 6601.50000000 6555.97075235 49.43771427 18936 1375228800 2013.07.31 00:00 6573.00000000 6616.30000000 6553.00000000 6659.30000000 6561.71639498 42.99567963 25397 1375315200 2013.08.01 00:00 6617.20000000 6707.20000000 6610.50000000 6714.50000000 6575.57197641 45.05509165 22248 1375401600 2013.08.02 00:00 6706.90000000 6656.70000000 6621.80000000 6709.30000000 6583.29845485 43.68643039 19776 1375574400 2013.08.04 00:00 6651.60000000 6589.20000000 6484.00000000 6686.50000000 6583.86050677 43.09462852 118853 1375660800 2013.08.05 00:00 6654.60000000 6613.50000000 6587.80000000 6686.30000000 6586.68331565 41.27819483 14732 1375747200 2013.08.06 00:00 6613.80000000 6602.20000000 6560.80000000 6629.30000000 6588.16109511 40.51094334 16965 1375833600 2013.08.07 00:00 6587.90000000 6504.90000000 6484.00000000 6627.30000000 6580.23146701 48.19861009 20058 1375920000 2013.08.08 00:00 6505.20000000 6549.70000000 6502.50000000 6558.80000000 6577.32370824 50.02275302 18517 1376006400 2013.08.09 00:00 6550.00000000 6589.20000000 6527.00000000 6608.80000000 6578.45478365 49.41398007 19487 1376179200 2013.08.11 00:00 6585.90000000 6490.00000000 6450.80000000 6641.30000000 6570.03051854 56.17123680 148930 1376265600 2013.08.12 00:00 6588.00000000 6577.80000000 6545.00000000 6608.80000000 6570.77046915 54.44939726 21990 1376352000 2013.08.13 00:00 6579.00000000 6633.70000000 6566.80000000 6641.30000000 6576.76375781 53.35961441 19966 1376438400 2013.08.14 00:00 6613.00000000 6596.30000000 6577.50000000 6629.30000000 6578.62435230 52.06639311 20808 1376524800 2013.08.15 00:00 6594.50000000 6457.20000000 6456.30000000 6595.70000000 6567.06012827 61.59974759 25361 1376611200 2013.08.16 00:00 6457.50000000 6490.00000000 6449.80000000 6509.30000000 6559.72106844 64.82378345 20750 1376784000 2013.08.18 00:00 6490.90000000 6504.40000000 6348.30000000 6517.30000000 6554.45239525 66.85537864 157856 1376870400 2013.08.19 00:00 6491.20000000 6438.80000000 6436.20000000 6510.30000000 6543.43788142 74.70310093 21206 1376956800 2013.08.20 00:00 6439.10000000 6453.00000000 6395.80000000 6467.30000000 6534.82474986 75.60657328 22207 1377043200 2013.08.21 00:00 6453.30000000 6363.40000000 6362.50000000 6453.30000000 6518.49858320 88.83686763 25270 1377129600 2013.08.22 00:00 6363.70000000 6453.60000000 6348.30000000 6469.30000000 6512.31776575 91.08996571 24589 1377216000 2013.08.23 00:00 6453.90000000 6504.40000000 6415.80000000 6517.00000000 6511.56369283 88.31958177 22249 1377388800 2013.08.25 00:00 6504.70000000 6407.80000000 6387.00000000 6522.50000000 6501.68143637 82.24549523 147401 1377475200 2013.08.26 00:00 6502.90000000 6487.60000000 6478.40000000 6522.50000000 6500.34034719 74.90739542 12238 1377561600 2013.08.27 00:00 6487.90000000 6393.90000000 6389.70000000 6489.40000000 6490.20317127 77.40531975 27714 1377648000 2013.08.28 00:00 6391.40000000 6416.70000000 6387.00000000 6444.30000000 6483.20286924 75.01997804 24404 1377734400 2013.08.29 00:00 6417.60000000 6464.90000000 6409.50000000 6502.70000000 6481.45973884 70.42378269 22166 1377820800 2013.08.30 00:00 6465.50000000 6407.80000000 6390.30000000 6504.40000000 6474.44452561 72.72083058 23162 1377993600 2013.09.01 00:00 6424.10000000 6527.50000000 6421.50000000 6569.50000000 6479.49742794 71.31603254 154849 1378080000 2013.09.02 00:00 6424.30000000 6499.40000000 6422.50000000 6533.30000000 6481.39291099 67.16967067 15514 1378166400 2013.09.03 00:00 6499.00000000 6470.70000000 6438.80000000 6527.30000000 6480.37453851 67.13250830 27411 1378252800 2013.09.04 00:00 6466.40000000 6486.80000000 6421.50000000 6490.80000000 6480.98648723 63.59072763 21311 1378339200 2013.09.05 00:00 6487.10000000 6529.60000000 6459.00000000 6544.50000000 6485.61634559 56.03954645 23049 1378425600 2013.09.06 00:00 6529.90000000 6527.20000000 6489.50000000 6569.50000000 6489.57669363 52.90923087 27167 1378598400 2013.09.08 00:00 6528.10000000 6593.50000000 6505.50000000 6607.00000000 6499.47415138 61.25088474 132223 1378684800 2013.09.09 00:00 6524.50000000 6547.60000000 6505.50000000 6559.50000000 6504.05756553 64.17284710 21106 1378771200 2013.09.10 00:00 6547.90000000 6600.80000000 6545.20000000 6605.50000000 6513.27113072 71.67523258 21739 1378857600 2013.09.11 00:00 6601.10000000 6599.40000000 6558.30000000 6601.10000000 6521.47388017 75.71549327 18816 1378944000 2013.09.12 00:00 6599.70000000 6584.20000000 6557.00000000 6607.00000000 6527.44779635 77.89067448 19868 1379030400 2013.09.13 00:00 6584.50000000 6593.50000000 6560.80000000 6598.80000000 6533.73848241 72.54974018 17641 1379203200 2013.09.15 00:00 6628.90000000 6576.60000000 6530.00000000 6667.80000000 6537.82053170 72.36404236 132052 1379289600 2013.09.16 00:00 6625.60000000 6616.90000000 6609.30000000 6667.80000000 6545.35190964 76.61231123 19357 1379376000 2013.09.17 00:00 6616.30000000 6585.30000000 6566.50000000 6616.30000000 6549.15648967 71.89423877 16770 1379462400 2013.09.18 00:00 6585.60000000 6622.10000000 6530.00000000 6638.50000000 6556.10349066 74.35681358 19722 1379548800 2013.09.19 00:00 6622.40000000 6616.40000000 6607.50000000 6657.80000000 6561.84601535 67.63674330 20165 1379635200 2013.09.20 00:00 6617.90000000 6576.60000000 6573.80000000 6633.00000000 6563.25115675 59.69710257 19812 1379808000 2013.09.22 00:00 6585.90000000 6501.50000000 6484.00000000 6599.80000000 6557.37009420 56.45146492 125964 1379894400 2013.09.23 00:00 6585.60000000 6555.40000000 6540.80000000 6599.80000000 6557.18246618 45.49318393 18713 1379980800 2013.09.24 00:00 6555.10000000 6560.10000000 6540.50000000 6586.30000000 6557.46032655 44.98113958 17271 1380067200 2013.09.25 00:00 6560.40000000 6537.10000000 6525.30000000 6590.50000000 6555.52124783 43.64463285 20870 1380153600 2013.09.26 00:00 6537.40000000 6569.20000000 6532.30000000 6583.00000000 6556.82398613 39.00104862 17519 1380240000 2013.09.27 00:00 6569.50000000 6501.50000000 6484.00000000 6573.30000000 6551.55503507 39.90817586 20044 1380412800 2013.09.29 00:00 6474.20000000 6476.30000000 6383.50000000 6484.80000000 6544.38788887 46.10149697 153536 1380499200 2013.09.30 00:00 6476.00000000 6455.80000000 6429.30000000 6476.60000000 6535.95094708 53.81892173 25043 1380585600 2013.10.01 00:00 6455.20000000 6454.90000000 6422.00000000 6484.80000000 6528.23180926 58.62676684 23006 1380672000 2013.10.02 00:00 6455.50000000 6446.00000000 6383.80000000 6459.70000000 6520.40020838 64.66776668 23474 1380758400 2013.10.03 00:00 6445.70000000 6419.60000000 6415.00000000 6472.80000000 6510.80018853 69.86908528 23106 1380844800 2013.10.04 00:00 6419.90000000 6476.30000000 6419.00000000 6478.50000000 6507.51445629 68.75204025 19003 1381017600 2013.10.06 00:00 6450.70000000 6516.30000000 6308.60000000 6520.20000000 6508.35117474 66.29432775 176007 1381104000 2013.10.07 00:00 6454.70000000 6412.30000000 6390.80000000 6462.40000000 6499.20344381 69.71528174 21369 1381190400 2013.10.08 00:00 6411.70000000 6314.60000000 6313.40000000 6432.30000000 6481.62216345 83.53641203 26673 1381276800 2013.10.09 00:00 6313.10000000 6334.90000000 6308.60000000 6372.30000000 6467.64862407 88.05579592 27030 1381363200 2013.10.10 00:00 6334.60000000 6446.40000000 6332.50000000 6465.30000000 6465.62494559 84.72018349 25010 1381449600 2013.10.11 00:00 6445.80000000 6516.30000000 6421.20000000 6520.20000000 6470.45114125 76.96749130 23328 1381622400 2013.10.13 00:00 6488.10000000 6617.10000000 6452.10000000 6632.30000000 6484.41769922 75.75873520 167775 1381708800 2013.10.14 00:00 6485.10000000 6542.40000000 6452.10000000 6547.80000000 6489.93982311 74.37788004 20007 1381795200 2013.10.15 00:00 6543.60000000 6528.40000000 6520.60000000 6569.30000000 6493.60269710 75.20603067 27351 1381881600 2013.10.16 00:00 6527.50000000 6562.30000000 6503.00000000 6584.00000000 6500.14529737 76.57886977 24376 1381968000 2013.10.17 00:00 6563.50000000 6603.40000000 6527.50000000 6611.80000000 6509.97907858 81.12744870 20783 1382054400 2013.10.18 00:00 6604.00000000 6617.10000000 6583.50000000 6632.30000000 6520.18107109 87.28710995 20247 1382227200 2013.10.20 00:00 6620.30000000 6725.20000000 6615.30000000 6731.00000000 6539.70668337 104.08707505 150713 1382313600 2013.10.21 00:00 6621.10000000 6658.10000000 6615.30000000 6677.30000000 6550.98223733 111.10836939 17428 1382400000 2013.10.22 00:00 6658.90000000 6699.80000000 6645.80000000 6719.80000000 6565.15535759 119.69743359 22447 1382486400 2013.10.23 00:00 6692.80000000 6679.50000000 6652.80000000 6692.80000000 6576.04532353 123.69010959 22865 1382572800 2013.10.24 00:00 6679.90000000 6725.90000000 6673.90000000 6730.20000000 6590.31719748 129.84995497 20987 1382659200 2013.10.25 00:00 6725.50000000 6725.20000000 6700.40000000 6731.00000000 6603.16317867 133.32137478 19298 1382832000 2013.10.27 00:00 6724.00000000 6750.50000000 6702.30000000 6819.30000000 6617.19525690 135.01797265 146977 1382918400 2013.10.28 00:00 6724.40000000 6734.00000000 6702.30000000 6748.00000000 6628.31951814 136.92590047 17582 1383004800 2013.10.29 00:00 6734.30000000 6784.30000000 6713.30000000 6787.30000000 6643.17480213 142.94395702 18347 1383091200 2013.10.30 00:00 6781.90000000 6767.00000000 6746.00000000 6819.30000000 6654.96767812 138.92385330 22722 1383177600 2013.10.31 00:00 6767.30000000 6746.80000000 6718.80000000 6767.50000000 6663.71361353 119.57530121 24209 1383264000 2013.11.01 00:00 6745.30000000 6750.50000000 6713.80000000 6759.00000000 6671.97898367 97.03090970 20976 1383436800 2013.11.03 00:00 6746.70000000 6728.40000000 6640.50000000 6789.80000000 6677.35241380 83.94396330 170821 1383523200 2013.11.04 00:00 6746.70000000 6784.20000000 6746.30000000 6788.50000000 6687.52837439 78.97969847 17732 1383609600 2013.11.05 00:00 6785.00000000 6739.30000000 6707.30000000 6789.80000000 6692.45900540 78.08937578 20870 1383696000 2013.11.06 00:00 6738.90000000 6741.70000000 6729.70000000 6768.30000000 6697.14862393 70.85453017 19578 1383782400 2013.11.07 00:00 6741.30000000 6649.00000000 6643.40000000 6780.50000000 6692.56304070 61.95656384 29954 1383868800 2013.11.08 00:00 6647.40000000 6728.00000000 6640.50000000 6738.30000000 6695.93798921 53.85289014 28078 1384041600 2013.11.10 00:00 6731.20000000 6688.50000000 6611.30000000 6745.80000000 6695.22960928 50.10945175 149097 1384128000 2013.11.11 00:00 6731.20000000 6729.30000000 6700.30000000 6745.80000000 6698.47440840 45.49389071 17173 1384214400 2013.11.12 00:00 6729.70000000 6716.30000000 6690.80000000 6735.50000000 6700.17208379 44.25180610 22472 1384300800 2013.11.13 00:00 6704.80000000 6663.70000000 6611.50000000 6707.00000000 6696.69855200 46.17203784 23778 1384387200 2013.11.14 00:00 6662.90000000 6673.10000000 6640.30000000 6697.30000000 6694.45107086 47.88167201 22034 1384473600 2013.11.15 00:00 6673.50000000 6688.50000000 6663.80000000 6703.80000000 6693.88430220 48.15602704 18060 1384646400 2013.11.17 00:00 6688.90000000 6680.90000000 6641.30000000 6733.30000000 6692.64770199 48.48564848 139662 1384732800 2013.11.18 00:00 6688.90000000 6698.20000000 6670.30000000 6733.30000000 6693.17649228 47.62916931 18792 1384819200 2013.11.19 00:00 6698.60000000 6680.30000000 6675.80000000 6709.30000000 6691.95015968 46.65177370 20651 1384905600 2013.11.20 00:00 6673.30000000 6663.20000000 6648.80000000 6712.80000000 6689.21204924 47.57477229 22245 1384992000 2013.11.21 00:00 6662.80000000 6698.90000000 6641.30000000 6700.50000000 6690.13471121 42.15446423 20732 1385078400 2013.11.22 00:00 6699.30000000 6680.90000000 6658.80000000 6712.00000000 6689.25521491 38.92791761 17759 1385251200 2013.11.24 00:00 6682.90000000 6638.50000000 6625.30000000 6710.30000000 6684.42138492 40.20204577 75373 1385337600 2013.11.25 00:00 6682.90000000 6681.60000000 6674.80000000 6710.30000000 6684.15268159 37.48934833 14292 1385424000 2013.11.26 00:00 6682.80000000 6633.90000000 6629.30000000 6696.80000000 6679.36671192 39.24870554 13767 1385510400 2013.11.27 00:00 6634.30000000 6640.30000000 6625.30000000 6664.30000000 6675.64607269 33.58985701 11543 1385596800 2013.11.28 00:00 6641.10000000 6646.90000000 6633.80000000 6679.80000000 6672.90835148 31.69037482 7557 1385683200 2013.11.29 00:00 6647.00000000 6638.50000000 6635.80000000 6682.50000000 6669.63136562 29.28091031 8815 1385856000 2013.12.01 00:00 6643.30000000 6570.90000000 6461.50000000 6662.30000000 6660.22837842 38.16831067 135819 1385942400 2013.12.02 00:00 6643.30000000 6574.90000000 6574.50000000 6661.30000000 6652.10186619 41.52697588 14902 1386028800 2013.12.03 00:00 6573.70000000 6530.20000000 6512.50000000 6586.80000000 6640.49216465 51.35170892 18061 1386115200 2013.12.04 00:00 6526.70000000 6510.40000000 6461.80000000 6550.30000000 6628.10243468 58.02220053 23542 1386201600 2013.12.05 00:00 6510.80000000 6482.60000000 6477.50000000 6517.30000000 6614.24505995 66.23194756 21639 1386288000 2013.12.06 00:00 6482.20000000 6570.90000000 6481.40000000 6575.80000000 6610.11695900 67.07211143 20752 1386460800 2013.12.08 00:00 6577.30000000 6442.70000000 6424.50000000 6586.90000000 6594.17248672 78.71793112 115080 1386547200 2013.12.09 00:00 6577.30000000 6544.10000000 6533.80000000 6586.90000000 6589.40367846 77.81314943 13889 1386633600 2013.12.10 00:00 6542.50000000 6526.10000000 6515.80000000 6572.30000000 6583.37475670 77.67462925 15024 1386720000 2013.12.11 00:00 6526.90000000 6481.90000000 6477.50000000 6555.80000000 6573.71049416 78.40185545 18185 1386806400 2013.12.12 00:00 6481.50000000 6431.30000000 6424.50000000 6488.30000000 6560.14758995 83.25897226 22308 1386892800 2013.12.13 00:00 6432.10000000 6442.70000000 6427.30000000 6462.80000000 6548.96210519 86.02741721 17485 1387065600 2013.12.15 00:00 6439.10000000 6601.50000000 6394.50000000 6651.00000000 6553.96571422 79.33354491 133858 1387152000 2013.12.16 00:00 6439.10000000 6512.70000000 6395.50000000 6532.00000000 6550.03564620 74.81935271 19639 1387238400 2013.12.17 00:00 6512.30000000 6489.50000000 6480.30000000 6514.30000000 6544.27034656 73.45708500 18012 1387324800 2013.12.18 00:00 6490.40000000 6566.70000000 6447.50000000 6576.50000000 6546.40650403 67.02735728 23563 1387411200 2013.12.19 00:00 6567.10000000 6585.90000000 6539.80000000 6593.30000000 6550.16778936 65.22067529 19343 1387497600 2013.12.20 00:00 6585.50000000 6601.50000000 6574.80000000 6651.00000000 6555.05657133 64.23493557 18417 1387670400 2013.12.22 00:00 6614.10000000 6746.60000000 6606.30000000 6775.30000000 6573.29880263 79.54112418 24039 1387756800 2013.12.23 00:00 6614.10000000 6678.60000000 6606.30000000 6685.30000000 6583.32748809 85.70382523 11657 1387843200 2013.12.24 00:00 6677.00000000 6691.30000000 6665.00000000 6714.00000000 6593.61058447 93.26867518 3863 1388102400 2013.12.27 00:00 6692.40000000 6746.60000000 6692.40000000 6775.30000000 6608.18100499 105.20062486 7470 1388275200 2013.12.29 00:00 6744.20000000 6735.50000000 6695.50000000 6769.50000000 6620.30662357 112.51582153 34080 1388361600 2013.12.30 00:00 6744.20000000 6744.00000000 6716.00000000 6769.50000000 6632.08694513 117.82412311 12820 1388448000 2013.12.31 00:00 6743.20000000 6747.30000000 6735.30000000 6757.30000000 6643.05961702 119.90421138 2309 1388620800 2014.01.02 00:00 6756.10000000 6724.30000000 6703.80000000 6756.30000000 6650.79679635 123.04993129 17726 1388707200 2014.01.03 00:00 6725.10000000 6735.50000000 6695.80000000 6751.00000000 6658.86376813 118.11146385 15310 1388880000 2014.01.05 00:00 6731.50000000 6759.00000000 6676.50000000 6770.00000000 6668.40055212 120.34843059 57944 1388966400 2014.01.06 00:00 6731.50000000 6722.40000000 6712.80000000 6752.80000000 6673.54335668 118.16946774 18819 1389052800 2014.01.07 00:00 6722.00000000 6750.70000000 6715.80000000 6768.80000000 6680.89160842 113.20481387 15436 1389139200 2014.01.08 00:00 6751.50000000 6723.70000000 6711.80000000 6762.00000000 6684.96859810 99.67905874 17952 1389225600 2014.01.09 00:00 6724.10000000 6705.20000000 6676.80000000 6746.30000000 6686.89539828 83.96788387 19709 1389312000 2014.01.10 00:00 6705.60000000 6759.40000000 6704.00000000 6770.30000000 6693.80059844 83.69265770 21423 1389484800 2014.01.12 00:00 6761.00000000 6826.00000000 6691.50000000 6843.00000000 6706.39101764 78.68196913 56078 1389571200 2014.01.13 00:00 6761.40000000 6713.80000000 6701.30000000 6765.30000000 6707.09663501 61.90638145 18303 1389657600 2014.01.14 00:00 6714.20000000 6783.50000000 6691.80000000 6787.80000000 6714.37314596 54.26862323 20685 1389744000 2014.01.15 00:00 6782.10000000 6819.50000000 6773.50000000 6829.80000000 6724.38522730 48.42713777 18006 1389830400 2014.01.16 00:00 6819.90000000 6824.80000000 6808.30000000 6836.80000000 6733.94853898 41.89770040 16227 1389916800 2014.01.17 00:00 6825.20000000 6826.00000000 6805.30000000 6843.30000000 6742.71534479 44.17593759 19067 1390089600 2014.01.19 00:00 6826.50000000 6600.50000000 6599.50000000 6867.50000000 6729.17102624 55.27562218 63554 1390176000 2014.01.20 00:00 6826.80000000 6835.50000000 6810.30000000 6841.30000000 6739.29759517 56.08403050 8633 1390262400 2014.01.21 00:00 6835.10000000 6841.60000000 6819.80000000 6867.80000000 6749.04068134 58.12743200 18501 1390348800 2014.01.22 00:00 6842.00000000 6836.40000000 6820.80000000 6864.80000000 6757.36061645 59.76840611 17187 1390435200 2014.01.23 00:00 6836.80000000 6780.80000000 6759.50000000 6852.40000000 6759.59293870 59.65009673 21277 1390521600 2014.01.24 00:00 6782.40000000 6600.90000000 6599.70000000 6794.50000000 6744.47932549 70.74164106 34016 1390694400 2014.01.26 00:00 6597.50000000 6493.00000000 6418.50000000 6643.50000000 6720.52891354 94.00088097 105781 1390780800 2014.01.27 00:00 6597.70000000 6512.40000000 6506.10000000 6629.30000000 6700.70711225 109.48681158 35041 1390867200 2014.01.28 00:00 6513.80000000 6583.50000000 6508.40000000 6591.30000000 6689.54453013 114.95861866 26759 1390953600 2014.01.29 00:00 6608.10000000 6513.10000000 6480.30000000 6643.80000000 6672.74028916 126.12280755 38888 1391040000 2014.01.30 00:00 6513.50000000 6549.60000000 6503.30000000 6568.80000000 6661.01264258 131.49029126 29134 1391126400 2014.01.31 00:00 6549.40000000 6493.30000000 6419.00000000 6550.00000000 6645.04000995 140.84932164 33542 1391299200 2014.02.02 00:00 6493.50000000 6603.50000000 6389.50000000 6604.50000000 6641.08381853 141.82416443 101103 1391385600 2014.02.03 00:00 6493.90000000 6403.60000000 6389.50000000 6537.30000000 6618.46631200 155.39328052 37531 1391472000 2014.02.04 00:00 6404.00000000 6447.70000000 6400.40000000 6479.80000000 6602.20285371 157.62065288 32458 1391558400 2014.02.05 00:00 6447.50000000 6479.60000000 6411.80000000 6485.30000000 6590.52639146 161.32510324 32699 1391644800 2014.02.06 00:00 6480.30000000 6572.20000000 6459.80000000 6577.30000000 6588.78102084 155.96324553 29635 1391731200 2014.02.07 00:00 6572.60000000 6603.70000000 6538.00000000 6604.50000000 6590.20187600 146.92570359 24131 1391904000 2014.02.09 00:00 6606.50000000 6675.00000000 6563.50000000 6709.00000000 6598.27788781 137.47149587 61837 1391990400 2014.02.10 00:00 6606.90000000 6598.00000000 6563.80000000 6607.10000000 6598.25142230 127.69378655 19971 1392076800 2014.02.11 00:00 6598.60000000 6688.50000000 6593.80000000 6703.80000000 6606.84652494 129.07489605 20322 1392163200 2014.02.12 00:00 6677.90000000 6686.30000000 6664.30000000 6709.30000000 6614.41352257 120.62732100 19781 1392249600 2014.02.13 00:00 6685.90000000 6668.60000000 6606.30000000 6686.70000000 6619.57413946 111.35977545 21180 1392336000 2014.02.14 00:00 6667.00000000 6675.10000000 6640.30000000 6678.80000000 6624.86231666 103.13088517 18780 1392508800 2014.02.16 00:00 6672.50000000 6805.50000000 6656.00000000 6861.50000000 6642.06590555 113.13641400 57468 1392595200 2014.02.17 00:00 6672.70000000 6733.40000000 6656.00000000 6745.80000000 6650.76439073 118.85365330 9989 1392681600 2014.02.18 00:00 6733.50000000 6804.20000000 6714.50000000 6809.00000000 6665.37730590 124.95819623 18724 1392768000 2014.02.19 00:00 6787.00000000 6756.00000000 6750.80000000 6810.50000000 6674.00803867 125.55588059 22081 1392854400 2014.02.20 00:00 6756.60000000 6818.20000000 6730.00000000 6829.80000000 6687.74060642 133.51301150 21517 1392940800 2014.02.21 00:00 6817.80000000 6805.70000000 6802.80000000 6861.80000000 6698.97483438 134.60790453 19539 1393113600 2014.02.23 00:00 6809.00000000 6804.50000000 6731.00000000 6885.00000000 6709.02485015 136.09779305 70284 1393200000 2014.02.24 00:00 6809.70000000 6854.90000000 6794.80000000 6885.30000000 6722.91772157 135.72065075 18069 1393286400 2014.02.25 00:00 6854.70000000 6815.40000000 6790.30000000 6860.80000000 6731.72555761 137.41787803 20637 1393372800 2014.02.26 00:00 6813.00000000 6781.90000000 6770.50000000 6834.90000000 6736.50407593 117.96911560 20854 1393459200 2014.02.27 00:00 6782.10000000 6826.00000000 6731.30000000 6826.20000000 6745.02749727 102.25395449 26277 1393545600 2014.02.28 00:00 6825.80000000 6804.50000000 6770.00000000 6834.30000000 6750.69154515 84.92263066 24380 1393718400 2014.03.02 00:00 6759.00000000 6740.00000000 6669.50000000 6830.50000000 6749.67330275 74.95782790 86001 1393804800 2014.03.03 00:00 6759.10000000 6707.40000000 6669.80000000 6768.30000000 6745.64727392 68.41947537 35758 1393891200 2014.03.04 00:00 6707.80000000 6825.30000000 6707.80000000 6830.70000000 6753.23324783 67.74322054 29091 1393977600 2014.03.05 00:00 6825.10000000 6774.90000000 6764.00000000 6825.50000000 6755.29674804 57.85931568 19690 1394064000 2014.03.06 00:00 6775.50000000 6778.40000000 6769.30000000 6808.30000000 6757.49705775 55.46954158 20763 1394150400 2014.03.07 00:00 6779.40000000 6740.40000000 6703.80000000 6801.00000000 6755.86876654 53.86084847 29210 1394323200 2014.03.09 00:00 6731.50000000 6516.50000000 6498.50000000 6757.50000000 6733.07174115 80.47719825 88859 1394409600 2014.03.10 00:00 6731.60000000 6697.50000000 6669.00000000 6757.50000000 6729.68395628 81.42673578 24439 1394496000 2014.03.11 00:00 6698.00000000 6666.30000000 6658.30000000 6718.80000000 6723.64738901 83.53001704 24149 1394582400 2014.03.12 00:00 6666.00000000 6628.80000000 6597.30000000 6666.00000000 6714.61430435 90.06998651 26210 1394668800 2014.03.13 00:00 6627.00000000 6533.80000000 6506.50000000 6639.30000000 6697.39389441 103.19120060 29758 1394755200 2014.03.14 00:00 6533.00000000 6523.80000000 6498.80000000 6547.30000000 6680.86114256 115.79281524 35482 1394928000 2014.03.16 00:00 6519.50000000 6517.00000000 6490.50000000 6680.50000000 6665.25531946 123.22166355 79118 1395014400 2014.03.17 00:00 6523.30000000 6569.00000000 6490.70000000 6593.00000000 6656.08814618 124.41504094 24346 1395100800 2014.03.18 00:00 6568.50000000 6608.50000000 6533.30000000 6680.80000000 6651.55594178 121.93831258 23872 1395187200 2014.03.19 00:00 6608.00000000 6546.60000000 6521.30000000 6612.20000000 6641.56013780 118.41814463 23655 1395273600 2014.03.20 00:00 6547.00000000 6538.00000000 6491.30000000 6559.20000000 6631.69726753 116.75609068 25237 1395360000 2014.03.21 00:00 6539.50000000 6523.30000000 6510.80000000 6572.50000000 6621.37371825 116.80774575 28457 1395532800 2014.03.23 00:00 6517.00000000 6603.50000000 6504.50000000 6644.50000000 6619.67145936 107.88949539 90209 1395619200 2014.03.24 00:00 6523.80000000 6527.30000000 6504.80000000 6570.30000000 6610.87417752 102.89878310 31277 1395705600 2014.03.25 00:00 6527.00000000 6606.50000000 6523.80000000 6627.80000000 6610.45758919 98.81591831 27984 1395792000 2014.03.26 00:00 6606.00000000 6562.50000000 6555.00000000 6644.50000000 6605.89019974 97.29603847 30169 1395878400 2014.03.27 00:00 6561.50000000 6589.80000000 6555.70000000 6594.80000000 6604.35779976 84.05210615 30112 1395964800 2014.03.28 00:00 6589.50000000 6602.00000000 6583.30000000 6632.80000000 6604.13324741 74.87449409 23776 1396137600 2014.03.30 00:00 6681.00000000 6652.00000000 6644.00000000 6683.00000000 6608.69198575 66.13114428 3237 1396224000 2014.03.31 00:00 6602.30000000 6615.00000000 6580.30000000 6659.30000000 6609.29274901 59.50746785 22044 1396310400 2014.04.01 00:00 6614.80000000 6653.10000000 6602.50000000 6660.30000000 6613.46486815 58.30825085 19280 1396396800 2014.04.02 00:00 6649.50000000 6673.20000000 6637.80000000 6675.30000000 6619.15392833 59.65448103 18487 1396483200 2014.04.03 00:00 6672.40000000 6659.00000000 6636.00000000 6681.50000000 6622.94879230 61.54767084 20693 1396569600 2014.04.04 00:00 6658.80000000 6657.60000000 6645.30000000 6706.50000000 6626.24890732 63.93359895 26730 1396742400 2014.04.06 00:00 6656.00000000 6535.50000000 6525.50000000 6688.50000000 6617.60615424 59.06136131 92187 1396828800 2014.04.07 00:00 6656.00000000 6598.30000000 6585.30000000 6674.30000000 6615.76747288 54.54993846 29138 1396915200 2014.04.08 00:00 6598.50000000 6582.30000000 6548.00000000 6622.80000000 6612.58009451 49.22069377 27420 1397001600 2014.04.09 00:00 6580.80000000 6661.50000000 6580.00000000 6665.80000000 6617.23913313 50.87630903 20957 1397088000 2014.04.10 00:00 6660.50000000 6582.30000000 6565.50000000 6688.50000000 6613.91159664 50.31646473 31413 1397174400 2014.04.11 00:00 6583.10000000 6535.90000000 6525.50000000 6599.80000000 6606.48192077 49.26680880 34090 1397347200 2014.04.13 00:00 6518.00000000 6653.00000000 6497.50000000 6656.00000000 6610.91221403 48.42912884 73478 1397433600 2014.04.14 00:00 6518.30000000 6573.10000000 6497.50000000 6585.50000000 6607.31105079 44.85406444 28751 1397520000 2014.04.15 00:00 6573.50000000 6577.90000000 6505.50000000 6594.80000000 6604.50999833 45.26250436 35220 1397606400 2014.04.16 00:00 6578.30000000 6590.50000000 6550.50000000 6605.70000000 6603.17571278 42.09116506 27459 1397692800 2014.04.17 00:00 6591.30000000 6653.00000000 6557.30000000 6656.30000000 6607.92088299 43.00499466 22311 1397952000 2014.04.20 00:00 6657.00000000 6694.00000000 6642.50000000 6723.50000000 6616.11889413 45.12120607 61054 1398038400 2014.04.21 00:00 6657.00000000 6662.20000000 6642.60000000 6670.30000000 6620.50757088 45.69085245 10458 1398124800 2014.04.22 00:00 6662.40000000 6688.00000000 6645.80000000 6706.80000000 6626.93542127 47.78623301 16344 1398211200 2014.04.23 00:00 6679.50000000 6685.00000000 6659.30000000 6697.20000000 6632.46538115 49.55665603 19060 1398297600 2014.04.24 00:00 6684.60000000 6694.20000000 6665.00000000 6723.80000000 6638.34486866 51.85636662 24289 1398384000 2014.04.25 00:00 6693.80000000 6694.20000000 6654.50000000 6698.00000000 6643.66440498 54.07675961 26373 1398556800 2014.04.27 00:00 6699.00000000 6818.00000000 6665.50000000 6839.00000000 6660.26779498 69.31919302 66938 1398643200 2014.04.28 00:00 6699.00000000 6704.60000000 6665.80000000 6721.00000000 6664.48990975 71.23872999 27141 1398729600 2014.04.29 00:00 6704.80000000 6757.00000000 6701.20000000 6775.30000000 6673.30039453 76.71937326 22869 1398816000 2014.04.30 00:00 6751.80000000 6797.80000000 6744.00000000 6804.30000000 6685.15749981 78.51179336 22556 1398902400 2014.05.01 00:00 6799.00000000 6811.10000000 6781.30000000 6817.00000000 6697.15202364 84.07578267 9380 1398988800 2014.05.02 00:00 6813.10000000 6818.00000000 6798.80000000 6839.30000000 6708.66135472 87.22177483 21051 1399161600 2014.05.04 00:00 6816.50000000 6819.50000000 6764.50000000 6841.50000000 6719.21741618 92.77005288 72413 1399248000 2014.05.05 00:00 6816.80000000 6817.00000000 6774.20000000 6829.60000000 6728.53004321 92.47007178 16172 1399334400 2014.05.06 00:00 6817.80000000 6799.90000000 6783.80000000 6833.00000000 6735.32718195 84.70404701 22165 1399420800 2014.05.07 00:00 6799.10000000 6805.40000000 6764.80000000 6807.00000000 6742.00078367 85.38267242 26281 1399507200 2014.05.08 00:00 6805.60000000 6815.60000000 6793.50000000 6841.80000000 6749.01023284 79.24589678 25726 1399593600 2014.05.09 00:00 6816.00000000 6819.70000000 6805.30000000 6835.30000000 6755.74259162 71.65930777 22079 1399766400 2014.05.11 00:00 6822.50000000 6865.50000000 6811.50000000 6896.00000000 6766.19567813 66.11961465 58534 1399852800 2014.05.12 00:00 6822.50000000 6868.80000000 6818.30000000 6870.00000000 6775.96751831 65.14576797 16024 1399939200 2014.05.13 00:00 6869.40000000 6880.60000000 6846.30000000 6883.80000000 6785.93251657 66.72590495 16219 1400025600 2014.05.14 00:00 6864.50000000 6869.80000000 6853.50000000 6887.00000000 6793.91989594 63.35334240 14149 1400112000 2014.05.15 00:00 6869.40000000 6851.00000000 6819.30000000 6896.30000000 6799.35609633 59.85830821 22587 1400198400 2014.05.16 00:00 6850.60000000 6865.70000000 6811.80000000 6867.80000000 6805.67456334 55.42067070 22427 1400371200 2014.05.18 00:00 6867.50000000 6808.00000000 6777.50000000 6870.50000000 6805.89603350 49.46305822 50952 1400457600 2014.05.19 00:00 6867.70000000 6849.20000000 6801.80000000 6870.90000000 6810.02022079 42.42435222 19283 1400544000 2014.05.20 00:00 6849.00000000 6791.10000000 6777.50000000 6850.80000000 6808.21829500 43.08723803 18835 1400630400 2014.05.21 00:00 6790.90000000 6814.40000000 6778.80000000 6827.00000000 6808.80702881 36.06511020 18766 1400716800 2014.05.22 00:00 6813.60000000 6816.70000000 6808.80000000 6846.30000000 6809.55874035 33.75580515 13478 1400803200 2014.05.23 00:00 6817.30000000 6808.20000000 6793.30000000 6823.50000000 6809.42933651 33.73245141 10714 1400976000 2014.05.25 00:00 6811.00000000 6848.00000000 6808.00000000 6882.00000000 6813.10273303 32.59903922 28194 1401062400 2014.05.26 00:00 6811.20000000 6827.20000000 6808.40000000 6839.40000000 6814.44532988 31.97374001 4026 1401148800 2014.05.27 00:00 6827.30000000 6842.80000000 6824.30000000 6857.80000000 6817.14577466 31.09791641 10780 1401235200 2014.05.28 00:00 6842.60000000 6842.30000000 6831.70000000 6855.50000000 6819.54141517 30.35342113 10811 1401321600 2014.05.29 00:00 6842.10000000 6875.80000000 6838.50000000 6882.30000000 6824.89937563 29.80086779 9411 1401408000 2014.05.30 00:00 6875.60000000 6848.20000000 6829.00000000 6876.10000000 6827.11848271 28.84826845 11425 1401580800 2014.06.01 00:00 6855.00000000 6876.00000000 6793.00000000 6878.50000000 6831.77386531 28.54247048 40181 1401667200 2014.06.02 00:00 6855.20000000 6858.30000000 6847.30000000 6874.30000000 6834.30016385 27.93208494 11440 1401753600 2014.06.03 00:00 6858.50000000 6839.70000000 6815.80000000 6860.10000000 6834.81443396 26.89206250 10109 1401840000 2014.06.04 00:00 6840.10000000 6816.30000000 6797.80000000 6840.80000000 6833.05115454 26.62957135 11740 1401926400 2014.06.05 00:00 6816.10000000 6817.90000000 6793.30000000 6847.80000000 6831.60818744 24.99767717 17482 1402012800 2014.06.06 00:00 6818.30000000 6876.30000000 6816.30000000 6878.80000000 6835.86455054 24.69716751 13021 1402185600 2014.06.08 00:00 6878.00000000 6778.00000000 6756.50000000 6879.50000000 6830.35364096 28.05009119 31488 1402272000 2014.06.09 00:00 6878.10000000 6862.20000000 6859.80000000 6878.50000000 6833.38662754 27.51534888 6976 1402358400 2014.06.10 00:00 6862.00000000 6877.30000000 6833.30000000 6879.80000000 6837.56885349 28.24402173 9099 1402444800 2014.06.11 00:00 6868.70000000 6833.00000000 6822.80000000 6869.90000000 6837.13372458 28.14463838 10703 1402531200 2014.06.12 00:00 6832.60000000 6822.20000000 6812.30000000 6852.80000000 6835.71146510 26.54734534 11178 1402617600 2014.06.13 00:00 6822.60000000 6777.90000000 6756.50000000 6829.20000000 6830.20561128 29.93379036 12692 1402790400 2014.06.15 00:00 6777.00000000 6820.50000000 6734.00000000 6841.00000000 6829.28126735 30.09627065 36678 1402876800 2014.06.16 00:00 6777.30000000 6767.00000000 6746.30000000 6779.30000000 6823.34971808 34.41845818 11740 1402963200 2014.06.17 00:00 6766.80000000 6780.30000000 6734.30000000 6785.30000000 6819.24974493 36.52842707 12500 1403049600 2014.06.18 00:00 6779.20000000 6802.60000000 6771.70000000 6809.00000000 6817.66405493 37.20146530 12874 1403136000 2014.06.19 00:00 6803.80000000 6805.50000000 6799.80000000 6838.10000000 6816.50557351 37.24312954 10307 1403222400 2014.06.20 00:00 6805.10000000 6820.90000000 6794.90000000 6841.30000000 6816.92409032 36.68070545 10441 1403395200 2014.06.22 00:00 6817.50000000 6764.50000000 6699.50000000 6836.50000000 6811.93131981 37.24889144 38299 1403481600 2014.06.23 00:00 6817.70000000 6808.00000000 6784.00000000 6836.80000000 6811.55690840 36.45310352 11620 1403568000 2014.06.24 00:00 6807.80000000 6762.40000000 6756.30000000 6823.50000000 6806.87529808 35.94234349 10252 1403654400 2014.06.25 00:00 6762.20000000 6741.10000000 6714.00000000 6764.50000000 6800.61098398 37.91831509 13405 1403740800 2014.06.26 00:00 6741.30000000 6751.80000000 6700.00000000 6756.80000000 6795.96231884 39.19560303 14044 1403827200 2014.06.27 00:00 6752.20000000 6764.80000000 6731.50000000 6773.80000000 6792.99447895 40.08856704 11023 1404000000 2014.06.29 00:00 6762.50000000 6868.00000000 6728.00000000 6875.50000000 6800.13786190 41.81020605 31479 1404086400 2014.06.30 00:00 6762.80000000 6749.40000000 6728.30000000 6777.50000000 6795.30568458 39.85233762 12227 1404172800 2014.07.01 00:00 6748.10000000 6797.50000000 6746.10000000 6810.30000000 6795.51466700 39.64895450 10959 1404259200 2014.07.02 00:00 6795.80000000 6822.50000000 6789.70000000 6828.20000000 6798.08469871 37.22624460 10335 1404345600 2014.07.03 00:00 6822.70000000 6862.50000000 6814.00000000 6868.80000000 6804.21948931 36.62305732 11341 1404432000 2014.07.04 00:00 6863.30000000 6868.10000000 6855.50000000 6875.80000000 6810.30334747 40.22536135 4583 1404604800 2014.07.06 00:00 6867.50000000 6692.00000000 6643.00000000 6872.00000000 6799.03636200 44.84390784 46666 1404691200 2014.07.07 00:00 6867.60000000 6828.40000000 6816.30000000 6872.00000000 6801.83289895 45.47916604 11005 1404777600 2014.07.08 00:00 6829.40000000 6735.60000000 6711.80000000 6832.30000000 6795.52500381 46.43598734 15376 1404864000 2014.07.09 00:00 6734.40000000 6730.60000000 6691.00000000 6739.80000000 6789.34167012 47.63811671 14097 1404950400 2014.07.10 00:00 6731.40000000 6681.70000000 6643.30000000 6733.20000000 6779.09008249 53.08066383 20620 1405036800 2014.07.11 00:00 6682.10000000 6692.40000000 6662.30000000 6694.80000000 6770.83388416 56.61880777 12643 1405209600 2014.07.13 00:00 6691.00000000 6757.50000000 6683.00000000 6792.50000000 6769.56399043 56.27297415 55637 1405296000 2014.07.14 00:00 6691.20000000 6734.90000000 6691.10000000 6760.80000000 6766.26265800 55.79658039 11151 1405382400 2014.07.15 00:00 6735.50000000 6726.10000000 6695.80000000 6762.80000000 6762.43764296 56.81134325 17358 1405468800 2014.07.16 00:00 6725.50000000 6771.00000000 6717.10000000 6792.90000000 6763.25310553 55.86376953 13924 1405555200 2014.07.17 00:00 6770.60000000 6700.30000000 6699.90000000 6775.90000000 6757.25757167 57.97847201 21908 1405641600 2014.07.18 00:00 6701.50000000 6757.70000000 6683.20000000 6768.30000000 6757.29970770 57.86051582 19488 1405814400 2014.07.20 00:00 6754.00000000 6798.50000000 6714.50000000 6831.00000000 6761.22354506 58.05745524 49771 1405900800 2014.07.21 00:00 6754.30000000 6736.50000000 6714.80000000 6757.00000000 6758.86892173 58.53679978 17725 1405987200 2014.07.22 00:00 6735.90000000 6769.50000000 6734.60000000 6801.80000000 6759.88140537 53.23699071 14627 1406073600 2014.07.23 00:00 6767.20000000 6787.90000000 6766.80000000 6822.80000000 6762.54984295 53.48608701 14188 1406160000 2014.07.24 00:00 6788.50000000 6801.70000000 6765.00000000 6825.00000000 6766.27842934 53.74554099 16407 1406246400 2014.07.25 00:00 6801.30000000 6798.60000000 6779.80000000 6831.30000000 6769.35667416 53.11502921 16770 1406419200 2014.07.27 00:00 6800.00000000 6666.50000000 6623.00000000 6835.00000000 6759.56080043 51.65172372 68719 1406505600 2014.07.28 00:00 6800.00000000 6789.80000000 6759.30000000 6814.30000000 6762.44072420 46.90705617 18242 1406592000 2014.07.29 00:00 6790.20000000 6800.10000000 6782.80000000 6835.30000000 6766.02732190 45.84507755 17995 1406678400 2014.07.30 00:00 6799.70000000 6787.50000000 6756.80000000 6816.80000000 6768.07233886 44.66600413 21088 1406764800 2014.07.31 00:00 6787.70000000 6691.40000000 6687.90000000 6797.00000000 6760.77021135 44.84630945 26369 1406851200 2014.08.01 00:00 6691.00000000 6666.70000000 6623.00000000 6720.80000000 6751.81114360 47.12149205 25255 1407024000 2014.08.03 00:00 6671.00000000 6597.50000000 6526.50000000 6716.00000000 6737.11484421 55.50899904 73841 1407110400 2014.08.04 00:00 6671.30000000 6691.40000000 6666.80000000 6716.30000000 6732.76104952 56.06593476 18943 1407196800 2014.08.05 00:00 6690.80000000 6644.50000000 6641.80000000 6713.50000000 6724.35523528 60.21462895 21966 1407283200 2014.08.06 00:00 6631.50000000 6626.70000000 6586.00000000 6651.50000000 6715.05473669 65.55741153 22393 1407369600 2014.08.07 00:00 6626.30000000 6578.80000000 6569.30000000 6648.80000000 6702.07809510 74.81921411 25372 1407456000 2014.08.08 00:00 6578.60000000 6597.80000000 6526.80000000 6609.30000000 6692.14684794 79.04975153 25934 1407628800 2014.08.10 00:00 6599.00000000 6701.00000000 6592.50000000 6743.50000000 6692.99000528 78.81920117 52171 1407715200 2014.08.11 00:00 6599.20000000 6620.20000000 6592.50000000 6647.00000000 6686.05762383 80.74066208 16814 1407801600 2014.08.12 00:00 6619.60000000 6642.40000000 6610.80000000 6644.30000000 6681.89975489 78.19183645 16925 1407888000 2014.08.13 00:00 6641.80000000 6662.60000000 6616.30000000 6664.60000000 6680.06168300 77.71241157 14774 1407974400 2014.08.14 00:00 6662.80000000 6698.10000000 6639.60000000 6699.90000000 6681.77961795 74.93688035 14228 1408060800 2014.08.15 00:00 6698.70000000 6701.10000000 6664.00000000 6743.80000000 6683.61965434 71.06903531 20249 1408233600 2014.08.17 00:00 6724.00000000 6767.50000000 6709.00000000 6790.00000000 6691.60825868 68.72476367 36794 1408320000 2014.08.18 00:00 6724.30000000 6754.00000000 6709.30000000 6756.80000000 6697.55032929 66.84135127 10874 1408406400 2014.08.19 00:00 6755.20000000 6783.30000000 6753.50000000 6790.30000000 6705.71696459 70.53556482 9305 1408492800 2014.08.20 00:00 6775.60000000 6762.10000000 6738.50000000 6776.30000000 6711.08677749 70.65362858 11551 1408579200 2014.08.21 00:00 6762.30000000 6772.50000000 6751.30000000 6780.00000000 6716.93565582 71.38742658 10939 1408665600 2014.08.22 00:00 6773.90000000 6767.80000000 6744.30000000 6785.30000000 6721.77987908 72.77470465 14953 1408838400 2014.08.24 00:00 6770.50000000 6809.00000000 6765.00000000 6830.00000000 6730.08655726 78.67635963 33390 1408924800 2014.08.25 00:00 6770.80000000 6805.60000000 6765.20000000 6820.40000000 6737.27831371 82.28147579 10770 1409011200 2014.08.26 00:00 6805.40000000 6810.20000000 6780.00000000 6828.80000000 6744.22323622 80.55250336 9793 1409097600 2014.08.27 00:00 6810.40000000 6821.20000000 6807.60000000 6830.30000000 6751.55435658 84.31092149 8283 1409184000 2014.08.28 00:00 6820.40000000 6811.40000000 6797.30000000 6826.80000000 6757.25394166 83.98438184 12671 1409270400 2014.08.29 00:00 6813.00000000 6809.10000000 6780.30000000 6830.00000000 6762.19166151 81.18933238 12304 1409443200 2014.08.31 00:00 6809.50000000 6870.50000000 6796.50000000 6905.00000000 6772.50674136 76.73435595 44383 1409529600 2014.09.01 00:00 6809.70000000 6819.50000000 6796.50000000 6826.30000000 6776.98228980 67.89193887 7881 1409616000 2014.09.02 00:00 6818.30000000 6830.70000000 6809.20000000 6849.80000000 6782.09826220 67.85342171 12572 1409702400 2014.09.03 00:00 6826.90000000 6873.60000000 6821.70000000 6898.80000000 6790.81271342 62.03951253 14600 1409788800 2014.09.04 00:00 6875.20000000 6883.10000000 6856.00000000 6905.30000000 6799.60197881 57.04060785 16754 1409875200 2014.09.05 00:00 6879.60000000 6870.80000000 6826.80000000 6881.80000000 6806.38274273 50.94001686 17843 1410048000 2014.09.07 00:00 6868.00000000 6801.50000000 6762.50000000 6870.00000000 6805.91771962 44.83178890 43515 1410134400 2014.09.08 00:00 6868.40000000 6828.10000000 6772.60000000 6870.20000000 6808.03031775 38.22942599 12627 1410220800 2014.09.09 00:00 6828.30000000 6822.10000000 6811.80000000 6846.60000000 6809.37028749 37.03446081 14177 1410307200 2014.09.10 00:00 6820.60000000 6853.00000000 6799.10000000 6858.80000000 6813.52549820 35.21710762 13278 1410393600 2014.09.11 00:00 6853.20000000 6816.50000000 6762.80000000 6857.30000000 6813.80878409 34.50123203 14226 1410480000 2014.09.12 00:00 6816.70000000 6801.90000000 6786.80000000 6819.30000000 6812.67461417 32.98369356 13402 1410652800 2014.09.14 00:00 6782.00000000 6839.00000000 6744.50000000 6897.00000000 6815.18179378 31.22779808 42961 1410739200 2014.09.15 00:00 6782.10000000 6808.20000000 6762.10000000 6817.50000000 6814.51686104 29.74074451 12676 1410825600 2014.09.16 00:00 6809.40000000 6819.10000000 6744.80000000 6823.20000000 6814.95335046 29.51149444 13029 1410912000 2014.09.17 00:00 6819.50000000 6792.00000000 6770.00000000 6820.30000000 6812.76731708 30.97444749 13679 1410998400 2014.09.18 00:00 6794.60000000 6821.70000000 6767.80000000 6823.80000000 6813.61804879 30.57899540 11242 1411084800 2014.09.19 00:00 6820.90000000 6839.20000000 6814.50000000 6897.00000000 6816.05442510 29.80525443 15656 1411257600 2014.09.21 00:00 6836.50000000 6669.00000000 6614.50000000 6843.00000000 6802.04924175 48.69556369 50317 1411344000 2014.09.22 00:00 6839.40000000 6764.00000000 6757.80000000 6843.20000000 6798.42550444 50.92056974 14015 1411430400 2014.09.23 00:00 6764.20000000 6639.50000000 6637.70000000 6782.00000000 6783.28974212 64.53023077 16247 1411516800 2014.09.24 00:00 6638.30000000 6717.40000000 6632.70000000 6721.30000000 6777.01452858 67.98155307 11996 1411603200 2014.09.25 00:00 6718.20000000 6633.30000000 6619.80000000 6726.80000000 6763.32743062 78.61406905 18277 1411689600 2014.09.26 00:00 6634.10000000 6669.40000000 6614.80000000 6685.80000000 6754.38196104 80.44273184 17259 1411862400 2014.09.28 00:00 6670.50000000 6528.00000000 6423.50000000 6671.00000000 6732.82177427 95.91876423 60230 1411948800 2014.09.29 00:00 6670.80000000 6637.90000000 6607.50000000 6671.00000000 6723.78160529 95.82512530 18403 1412035200 2014.09.30 00:00 6637.10000000 6594.80000000 6588.80000000 6661.50000000 6711.49764289 101.86854294 18319 1412121600 2014.10.01 00:00 6592.70000000 6543.20000000 6528.30000000 6616.00000000 6695.46929594 109.44577548 19023 1412208000 2014.10.02 00:00 6541.40000000 6475.80000000 6423.80000000 6558.00000000 6674.54841062 121.51792949 23925 1412294400 2014.10.03 00:00 6476.20000000 6528.30000000 6467.30000000 6543.80000000 6660.61999056 122.72209534 11353 1412467200 2014.10.05 00:00 6526.50000000 6301.50000000 6301.50000000 6588.00000000 6626.41808669 148.94592712 84668 1412553600 2014.10.06 00:00 6526.50000000 6559.00000000 6526.20000000 6588.30000000 6619.99731653 146.05572532 18264 1412640000 2014.10.07 00:00 6558.90000000 6447.50000000 6446.40000000 6565.80000000 6603.56900067 146.05013863 20690 1412726400 2014.10.08 00:00 6446.00000000 6544.90000000 6445.50000000 6553.00000000 6597.98147680 140.33536379 22497 1412812800 2014.10.09 00:00 6544.30000000 6360.00000000 6354.40000000 6555.20000000 6575.31657425 144.34955994 32641 1412899200 2014.10.10 00:00 6360.30000000 6301.80000000 6301.80000000 6409.80000000 6549.26737670 151.95505418 34034 1413072000 2014.10.12 00:00 6299.00000000 6304.00000000 6070.00000000 6411.50000000 6525.90857892 151.99893053 138872 1413158400 2014.10.13 00:00 6299.00000000 6295.10000000 6241.50000000 6388.60000000 6503.92680950 146.06381055 33195 1413244800 2014.10.14 00:00 6294.90000000 6383.20000000 6294.00000000 6411.80000000 6492.42901812 144.93331712 35235 1413331200 2014.10.15 00:00 6383.60000000 6215.20000000 6152.30000000 6410.20000000 6466.02625449 146.32977159 46653 1413417600 2014.10.16 00:00 6215.60000000 6168.90000000 6070.10000000 6282.50000000 6437.72851596 157.50454840 53447 1413504000 2014.10.17 00:00 6168.70000000 6304.30000000 6168.70000000 6318.40000000 6425.02103825 148.32831153 37473 1413676800 2014.10.19 00:00 6316.50000000 6414.00000000 6227.00000000 6430.00000000 6423.97141556 140.88106159 91100 1413763200 2014.10.20 00:00 6316.60000000 6293.30000000 6236.80000000 6353.30000000 6411.52651884 132.27798722 32254 1413849600 2014.10.21 00:00 6291.20000000 6407.30000000 6227.30000000 6407.90000000 6411.12399324 129.66941922 27096 1413936000 2014.10.22 00:00 6408.30000000 6365.00000000 6340.00000000 6410.80000000 6406.73123198 119.10495980 28635 1414022400 2014.10.23 00:00 6364.90000000 6408.10000000 6314.30000000 6430.30000000 6406.86159084 111.46439977 28086 1414108800 2014.10.24 00:00 6408.40000000 6414.10000000 6364.30000000 6414.60000000 6407.55096314 107.43615797 26606 1414281600 2014.10.26 00:00 6415.50000000 6556.00000000 6335.00000000 6560.00000000 6421.68896665 115.89087538 70879 1414368000 2014.10.27 00:00 6415.60000000 6381.30000000 6335.30000000 6449.80000000 6417.84239840 112.11838702 25695 1414454400 2014.10.28 00:00 6382.30000000 6430.50000000 6376.80000000 6436.80000000 6419.04788426 109.54479188 19340 1414540800 2014.10.29 00:00 6431.50000000 6449.30000000 6416.70000000 6475.80000000 6421.92903814 106.51197968 22721 1414627200 2014.10.30 00:00 6447.80000000 6483.30000000 6377.00000000 6492.80000000 6427.77389165 109.97772674 27646 1414713600 2014.10.31 00:00 6484.30000000 6543.80000000 6473.80000000 6560.30000000 6438.82399721 115.73441024 24086 1414886400 2014.11.02 00:00 6543.50000000 6568.50000000 6442.50000000 6607.50000000 6451.17409271 124.18787730 68998 1414972800 2014.11.03 00:00 6543.00000000 6477.90000000 6473.80000000 6557.50000000 6453.71941722 121.01464832 19512 1415059200 2014.11.04 00:00 6478.20000000 6477.10000000 6442.50000000 6509.80000000 6455.94613939 117.41897840 22364 1415145600 2014.11.05 00:00 6476.50000000 6535.10000000 6471.40000000 6544.80000000 6463.48460230 116.18528742 21066 1415232000 2014.11.06 00:00 6535.70000000 6562.80000000 6502.30000000 6579.50000000 6472.94321161 120.53717905 23129 1415318400 2014.11.07 00:00 6562.20000000 6568.60000000 6551.10000000 6607.80000000 6482.05338193 111.08552930 22784 1415491200 2014.11.09 00:00 6566.50000000 6647.00000000 6559.50000000 6656.50000000 6497.76258365 97.97771108 53082 1415577600 2014.11.10 00:00 6566.80000000 6614.50000000 6559.60000000 6618.70000000 6508.88043283 94.50383066 15857 1415664000 2014.11.11 00:00 6614.70000000 6626.30000000 6604.50000000 6632.80000000 6520.06324875 98.52205815 14213 1415750400 2014.11.12 00:00 6626.90000000 6615.90000000 6588.50000000 6630.00000000 6529.19055839 89.01382312 17324 1415836800 2014.11.13 00:00 6606.40000000 6637.10000000 6595.50000000 6646.70000000 6539.46764807 89.97881990 19873 1415923200 2014.11.14 00:00 6637.50000000 6647.40000000 6608.70000000 6656.50000000 6549.74691968 86.08814422 18878 1416096000 2014.11.16 00:00 6647.50000000 6742.50000000 6610.50000000 6773.00000000 6568.10435590 92.90811509 40850 1416182400 2014.11.17 00:00 6647.90000000 6682.80000000 6610.50000000 6687.80000000 6579.02775058 91.36780298 13232 1416268800 2014.11.18 00:00 6682.90000000 6715.90000000 6673.00000000 6728.80000000 6592.06320290 98.25293832 11560 1416355200 2014.11.19 00:00 6716.50000000 6706.70000000 6676.80000000 6717.40000000 6602.98099310 91.25273605 13245 1416441600 2014.11.20 00:00 6699.50000000 6680.90000000 6640.30000000 6702.10000000 6610.40185090 85.17497622 13276 1416528000 2014.11.21 00:00 6680.80000000 6742.90000000 6674.90000000 6773.30000000 6623.02072225 83.10888428 16336 1416700800 2014.11.23 00:00 6744.50000000 6701.00000000 6665.50000000 6765.50000000 6630.44732013 79.15000238 34442 1416787200 2014.11.24 00:00 6744.90000000 6739.90000000 6718.30000000 6762.80000000 6640.87138488 80.69489348 10779 1416873600 2014.11.25 00:00 6740.00000000 6737.40000000 6703.50000000 6749.80000000 6650.06458632 82.22728755 12688 1416960000 2014.11.26 00:00 6737.50000000 6742.50000000 6716.80000000 6765.50000000 6658.86795905 75.33737762 12079 1417046400 2014.11.27 00:00 6743.80000000 6716.90000000 6712.60000000 6751.00000000 6664.39482009 64.18305030 9098 1417132800 2014.11.28 00:00 6712.10000000 6701.10000000 6665.80000000 6736.50000000 6667.89055151 57.25838103 12461 1417305600 2014.11.30 00:00 6693.50000000 6747.00000000 6636.00000000 6757.00000000 6675.42478470 53.17343139 53178 1417392000 2014.12.01 00:00 6693.50000000 6647.50000000 6636.30000000 6706.70000000 6672.76528140 48.77106639 21868 1417478400 2014.12.02 00:00 6647.90000000 6743.70000000 6646.10000000 6755.00000000 6679.52096888 48.46702057 17392 1417564800 2014.12.03 00:00 6744.60000000 6723.80000000 6711.80000000 6757.20000000 6683.73801946 45.61903169 14685 1417651200 2014.12.04 00:00 6722.80000000 6694.00000000 6668.80000000 6733.70000000 6684.71535094 43.40547545 18664 1417737600 2014.12.05 00:00 6694.10000000 6747.40000000 6689.70000000 6753.20000000 6690.68531752 39.72939227 12945 1417910400 2014.12.07 00:00 6750.50000000 6214.00000000 6210.50000000 6755.00000000 6645.28671585 121.17331995 67739 1417996800 2014.12.08 00:00 6750.90000000 6662.00000000 6635.30000000 6755.00000000 6646.87845720 120.65866813 14294 1418083200 2014.12.09 00:00 6661.30000000 6553.20000000 6515.00000000 6665.90000000 6637.95669937 123.33393988 22734 1418169600 2014.12.10 00:00 6552.80000000 6467.40000000 6463.30000000 6563.80000000 6621.71320419 133.58890370 23365 1418256000 2014.12.11 00:00 6464.80000000 6387.00000000 6378.80000000 6519.30000000 6599.35956570 148.48270516 23555 1418342400 2014.12.12 00:00 6391.30000000 6214.00000000 6210.90000000 6436.50000000 6562.65865468 179.88480840 25975 1418515200 2014.12.14 00:00 6221.00000000 6572.00000000 6123.00000000 6592.00000000 6563.54830661 177.64502230 47740 1418601600 2014.12.15 00:00 6221.10000000 6174.90000000 6123.00000000 6355.80000000 6526.53418218 202.85686622 30010 1418688000 2014.12.16 00:00 6179.60000000 6259.10000000 6142.00000000 6351.30000000 6501.06426006 214.89999617 41951 1418774400 2014.12.17 00:00 6260.00000000 6387.40000000 6236.50000000 6398.00000000 6490.23909244 212.72620137 33272 1418860800 2014.12.18 00:00 6388.50000000 6517.60000000 6357.80000000 6518.10000000 6492.84489316 204.85118044 24037 1418947200 2014.12.19 00:00 6517.20000000 6572.20000000 6475.00000000 6592.00000000 6500.40252238 196.41984091 25386 1419120000 2014.12.21 00:00 6570.00000000 6615.00000000 6563.00000000 6631.00000000 6511.31656787 190.70017734 10657 1419206400 2014.12.22 00:00 6570.30000000 6608.80000000 6563.80000000 6627.30000000 6520.60070426 186.72308706 17562 1419292800 2014.12.23 00:00 6609.10000000 6594.60000000 6583.00000000 6621.80000000 6527.64825624 180.73710212 14197 1419379200 2014.12.24 00:00 6593.10000000 6615.30000000 6589.60000000 6631.80000000 6535.99604136 180.53570565 3446 1419724800 2014.12.28 00:00 6621.00000000 6529.00000000 6505.00000000 6657.00000000 6535.32975170 174.35096918 15796 1419811200 2014.12.29 00:00 6620.30000000 6612.60000000 6585.00000000 6657.50000000 6542.68882297 171.74611295 13713 1419897600 2014.12.30 00:00 6612.10000000 6551.70000000 6521.50000000 6613.20000000 6543.54703031 168.64895152 13237 1419984000 2014.12.31 00:00 6550.00000000 6556.90000000 6550.00000000 6558.70000000 6544.81874171 162.87602192 227 1420156800 2015.01.02 00:00 6574.80000000 6529.20000000 6505.80000000 6610.30000000 6543.33124250 144.68804675 21278 1420329600 2015.01.04 00:00 6526.00000000 6491.00000000 6326.00000000 6581.00000000 6538.34731464 140.94368458 42963 1420416000 2015.01.05 00:00 6526.80000000 6414.30000000 6384.00000000 6576.30000000 6526.53328467 139.52460210 31760 1420502400 2015.01.06 00:00 6414.40000000 6363.00000000 6326.30000000 6451.80000000 6510.95868613 139.17237918 35407 1420588800 2015.01.07 00:00 6362.50000000 6451.90000000 6362.20000000 6461.50000000 6505.33404936 135.92493776 29821 1420675200 2015.01.08 00:00 6451.60000000 6565.00000000 6450.60000000 6581.20000000 6511.01652085 120.47090020 23724 1420761600 2015.01.09 00:00 6565.90000000 6491.00000000 6469.70000000 6570.70000000 6509.11018553 119.54072664 27767 1420934400 2015.01.11 00:00 6493.00000000 6579.00000000 6295.00000000 6589.00000000 6515.76635834 94.40459618 50644 1421020800 2015.01.12 00:00 6493.70000000 6472.10000000 6445.80000000 6544.00000000 6511.60765754 76.25679222 24898 1421107200 2015.01.13 00:00 6472.00000000 6499.50000000 6452.50000000 6558.30000000 6510.45454730 71.40183622 28773 1421193600 2015.01.14 00:00 6500.10000000 6430.50000000 6351.50000000 6503.30000000 6502.83982851 75.67858040 38953 1421280000 2015.01.15 00:00 6427.70000000 6459.30000000 6295.00000000 6506.80000000 6498.69317818 75.85061909 42416 1421366400 2015.01.16 00:00 6459.60000000 6579.50000000 6426.00000000 6589.00000000 6506.38906597 71.68807560 33508 1421539200 2015.01.18 00:00 6577.00000000 6800.00000000 6545.00000000 6847.00000000 6534.35201207 91.80108358 35933 1421625600 2015.01.19 00:00 6577.90000000 6591.10000000 6545.80000000 6607.70000000 6539.75658235 92.15746206 18379 1421712000 2015.01.20 00:00 6590.80000000 6632.50000000 6590.10000000 6649.00000000 6548.58928879 94.28091108 27079 1421798400 2015.01.21 00:00 6632.40000000 6723.20000000 6626.30000000 6732.30000000 6565.21888033 104.72586154 28064 1421884800 2015.01.22 00:00 6721.20000000 6827.30000000 6717.30000000 6842.80000000 6590.17898697 125.10935938 28927 1421971200 2015.01.23 00:00 6827.00000000 6800.90000000 6795.30000000 6847.30000000 6610.24765488 138.91634258 25302 1422144000 2015.01.25 00:00 6780.00000000 6739.00000000 6720.00000000 6889.00000000 6622.50978298 145.16722551 40049 1422230400 2015.01.26 00:00 6780.20000000 6870.80000000 6738.20000000 6889.30000000 6646.15647032 160.81796391 23760 1422316800 2015.01.27 00:00 6870.90000000 6858.50000000 6772.80000000 6874.10000000 6666.37966362 169.96751906 26021 1422403200 2015.01.28 00:00 6858.80000000 6752.20000000 6741.00000000 6879.30000000 6674.55302899 163.81217852 29215 1422489600 2015.01.29 00:00 6753.60000000 6844.60000000 6738.20000000 6859.80000000 6690.74797861 156.64129811 31209 1422576000 2015.01.30 00:00 6844.00000000 6739.80000000 6721.20000000 6849.00000000 6695.41959970 148.61838943 31354 1422748800 2015.02.01 00:00 6737.00000000 6838.00000000 6716.00000000 6905.00000000 6708.99868544 151.50334451 38837 1422835200 2015.02.02 00:00 6737.60000000 6800.30000000 6716.60000000 6837.90000000 6717.69404873 146.17376478 23366 1422921600 2015.02.03 00:00 6800.70000000 6892.30000000 6771.00000000 6905.00000000 6734.32318695 150.14182000 28832 1423008000 2015.02.04 00:00 6891.70000000 6803.20000000 6791.80000000 6896.90000000 6740.88288343 139.70877042 29817 1423094400 2015.02.05 00:00 6803.40000000 6852.30000000 6796.70000000 6870.50000000 6751.49403739 131.60478883 27130 1423180800 2015.02.06 00:00 6852.10000000 6838.00000000 6816.30000000 6887.30000000 6759.73270049 111.51046808 24049 1423353600 2015.02.08 00:00 6822.00000000 6882.00000000 6775.00000000 6890.00000000 6771.37720521 90.86460475 37291 1423440000 2015.02.09 00:00 6822.20000000 6825.50000000 6775.50000000 6847.80000000 6776.53175709 79.61852156 25523 1423526400 2015.02.10 00:00 6825.30000000 6839.30000000 6787.00000000 6849.30000000 6782.50968499 79.32923654 25233 1423612800 2015.02.11 00:00 6838.90000000 6838.50000000 6785.00000000 6865.70000000 6787.84209594 65.98640231 21852 1423699200 2015.02.12 00:00 6838.90000000 6852.50000000 6787.00000000 6856.80000000 6793.99999157 54.65657741 24641 1423785600 2015.02.13 00:00 6852.30000000 6882.40000000 6841.60000000 6890.90000000 6802.41903999 51.09964174 18975 1423958400 2015.02.15 00:00 6879.00000000 6951.00000000 6816.00000000 6960.00000000 6816.56960761 54.41175615 23195 1424044800 2015.02.16 00:00 6879.40000000 6835.50000000 6821.80000000 6888.80000000 6818.37250212 53.82042691 10190 1424131200 2015.02.17 00:00 6836.00000000 6903.70000000 6816.30000000 6914.50000000 6826.49893049 50.78010059 18285 1424217600 2015.02.18 00:00 6902.50000000 6891.60000000 6876.30000000 6920.50000000 6832.69903235 49.88263081 14207 1424304000 2015.02.19 00:00 6881.50000000 6889.00000000 6858.80000000 6907.30000000 6838.06102927 49.82565899 16843 1424390400 2015.02.20 00:00 6887.00000000 6951.70000000 6878.30000000 6960.00000000 6848.88378839 49.54541400 19796 1424563200 2015.02.22 00:00 6949.00000000 6931.00000000 6885.00000000 6969.00000000 6856.70437997 51.46717053 21895 1424649600 2015.02.23 00:00 6949.70000000 6905.20000000 6885.30000000 6956.50000000 6861.32301045 44.50011511 14425 1424736000 2015.02.24 00:00 6904.20000000 6941.90000000 6898.30000000 6959.30000000 6868.99700945 46.05839184 14742 1424822400 2015.02.25 00:00 6941.50000000 6918.30000000 6904.80000000 6956.00000000 6873.69253236 43.74902562 12029 1424908800 2015.02.26 00:00 6918.10000000 6947.60000000 6913.20000000 6957.80000000 6880.73133880 45.54207416 13700 1424995200 2015.02.27 00:00 6947.80000000 6932.10000000 6918.50000000 6969.80000000 6885.62359225 42.82820304 14193 1425168000 2015.03.01 00:00 6932.00000000 6888.00000000 6860.00000000 6975.00000000 6885.84991680 42.14345220 23140 1425254400 2015.03.02 00:00 6932.30000000 6949.10000000 6924.30000000 6975.30000000 6891.87373425 41.88072186 12919 1425340800 2015.03.03 00:00 6948.90000000 6900.70000000 6874.80000000 6963.30000000 6892.71433098 41.73961396 13998 1425427200 2015.03.04 00:00 6900.50000000 6916.80000000 6860.50000000 6933.80000000 6895.00820422 38.75607642 16435 1425513600 2015.03.05 00:00 6916.40000000 6954.40000000 6896.30000000 6969.00000000 6900.66456573 37.36811486 14089 1425600000 2015.03.06 00:00 6954.00000000 6889.20000000 6878.20000000 6961.30000000 6899.57270232 35.13923122 15704 1425772800 2015.03.08 00:00 6898.00000000 6760.00000000 6691.00000000 6898.00000000 6886.28006401 49.71004076 26422 1425859200 2015.03.09 00:00 6898.60000000 6870.80000000 6858.80000000 6898.60000000 6884.80577220 50.43567096 14041 1425945600 2015.03.10 00:00 6872.30000000 6713.30000000 6691.30000000 6872.30000000 6868.47188913 66.17178987 19451 1426032000 2015.03.11 00:00 6714.00000000 6731.30000000 6693.30000000 6737.80000000 6855.40789969 77.32804925 16177 1426118400 2015.03.12 00:00 6729.30000000 6764.30000000 6710.80000000 6801.30000000 6846.73095686 82.58501923 16439 1426204800 2015.03.13 00:00 6764.00000000 6763.00000000 6712.30000000 6777.80000000 6838.75658002 87.17068799 16349 1426377600 2015.03.15 00:00 6766.00000000 7018.00000000 6742.00000000 7031.00000000 6855.82738192 88.78341113 26330 1426464000 2015.03.16 00:00 6763.80000000 6797.50000000 6742.20000000 6818.80000000 6850.27239317 88.50265157 13717 1426550400 2015.03.17 00:00 6797.00000000 6843.00000000 6785.00000000 6861.30000000 6849.57978429 86.81955313 17018 1426636800 2015.03.18 00:00 6843.30000000 6961.30000000 6829.80000000 6995.30000000 6860.21980484 87.29956014 19110 1426723200 2015.03.19 00:00 6962.00000000 6960.30000000 6928.80000000 6982.80000000 6869.75125200 87.27854252 18394 1426809600 2015.03.20 00:00 6958.00000000 7017.80000000 6952.40000000 7031.80000000 6883.85113276 92.38899101 15460 1426982400 2015.03.22 00:00 7013.00000000 6870.00000000 6836.00000000 7065.00000000 6882.53197726 91.21748354 30252 1427068800 2015.03.23 00:00 7016.50000000 7021.10000000 6989.60000000 7054.10000000 6895.72893180 97.01624615 15789 1427155200 2015.03.24 00:00 7020.30000000 7010.30000000 7003.60000000 7065.10000000 6906.64046211 102.00676074 15878 1427241600 2015.03.25 00:00 7009.30000000 6983.10000000 6970.10000000 7035.30000000 6913.92232286 104.60444841 16729 1427328000 2015.03.26 00:00 6983.80000000 6896.80000000 6874.80000000 6983.80000000 6912.29162544 104.22685711 26472 1427414400 2015.03.27 00:00 6896.50000000 6866.80000000 6836.00000000 6930.60000000 6907.95908969 103.65638812 21600 1427587200 2015.03.29 00:00 6864.00000000 6842.00000000 6671.00000000 6913.00000000 6901.67727162 102.61532985 26373 1427673600 2015.03.30 00:00 6867.80000000 6891.70000000 6849.80000000 6961.80000000 6900.72705528 102.39694057 17379 1427760000 2015.03.31 00:00 6890.90000000 6759.30000000 6755.70000000 6906.50000000 6887.25781192 100.46603968 21293 1427846400 2015.04.01 00:00 6758.30000000 6816.00000000 6670.70000000 6856.30000000 6880.47135364 101.15188218 27122 1427932800 2015.04.02 00:00 6812.10000000 6842.60000000 6790.20000000 6852.00000000 6876.86455806 94.53031884 15286 1428019200 2015.04.03 00:00 6842.40000000 6782.40000000 6777.00000000 6848.60000000 6867.86793348 92.50187356 4240 1428192000 2015.04.05 00:00 6802.00000000 7085.80000000 6797.60000000 7097.30000000 6888.62336839 97.11942363 71264 1428278400 2015.04.06 00:00 6802.40000000 6856.20000000 6797.60000000 6873.00000000 6885.53542854 93.87839794 13448 1428364800 2015.04.07 00:00 6856.40000000 6931.90000000 6849.00000000 6968.50000000 6889.95110201 88.98987805 14994 1428451200 2015.04.08 00:00 6931.50000000 6968.20000000 6923.70000000 7012.30000000 6897.40337801 86.88947379 19531 1428537600 2015.04.09 00:00 6966.40000000 7031.10000000 6952.80000000 7045.80000000 6910.13638963 88.81984911 16556 1428624000 2015.04.10 00:00 7031.30000000 7085.60000000 7023.50000000 7097.30000000 6926.84720966 95.12196637 14559 1428796800 2015.04.12 00:00 7083.40000000 7002.30000000 6973.00000000 7126.80000000 6934.03318970 96.49477737 83089 1428883200 2015.04.13 00:00 7083.40000000 7046.80000000 7040.50000000 7096.90000000 6944.77288592 99.04002748 15001 1428969600 2015.04.14 00:00 7048.80000000 7079.20000000 7039.80000000 7089.30000000 6957.57546821 103.53767971 18287 1429056000 2015.04.15 00:00 7080.20000000 7097.70000000 7055.50000000 7111.80000000 6970.92066171 109.75454754 16023 1429142400 2015.04.16 00:00 7093.60000000 7077.80000000 7048.80000000 7126.80000000 6981.09964631 114.57273888 17410 1429228800 2015.04.17 00:00 7076.40000000 7001.90000000 6973.00000000 7102.30000000 6983.08063238 115.25186912 25976 1429401600 2015.04.19 00:00 7018.50000000 7059.60000000 6994.50000000 7104.00000000 6990.36819120 116.82370330 86255 1429488000 2015.04.20 00:00 7018.50000000 7028.00000000 7008.30000000 7067.80000000 6993.95217299 114.69435619 16486 1429574400 2015.04.21 00:00 7025.20000000 7065.50000000 7021.00000000 7104.30000000 7000.76625175 112.04664264 18791 1429660800 2015.04.22 00:00 7065.10000000 7035.60000000 6994.50000000 7089.00000000 7004.08375159 110.23333670 21518 1429747200 2015.04.23 00:00 7034.60000000 7070.10000000 6994.50000000 7083.80000000 7010.37101334 97.39952739 20789 1429833600 2015.04.24 00:00 7072.50000000 7059.00000000 7049.30000000 7102.50000000 7015.00234540 87.96253320 18807 1430006400 2015.04.26 00:00 7061.40000000 7032.00000000 6902.80000000 7122.50000000 7016.62116965 79.07400951 88718 1430092800 2015.04.27 00:00 7061.40000000 7072.80000000 7021.50000000 7122.50000000 7021.97153444 59.21474220 13415 1430179200 2015.04.28 00:00 7073.20000000 7051.50000000 6981.70000000 7085.80000000 7024.78376926 57.39497157 17701 1430265600 2015.04.29 00:00 7051.30000000 6974.60000000 6927.60000000 7060.50000000 7020.00436266 46.40696151 26077 1430352000 2015.04.30 00:00 6969.90000000 6938.50000000 6902.80000000 6987.30000000 7012.24204241 49.50839872 28819 1430438400 2015.05.01 00:00 6940.90000000 7032.20000000 6913.80000000 7036.30000000 7014.14280028 47.58316795 11711 1430611200 2015.05.03 00:00 7033.60000000 7034.00000000 6807.30000000 7064.50000000 7016.03396215 46.54909945 114217 1430697600 2015.05.04 00:00 7033.60000000 7038.30000000 7000.40000000 7064.50000000 7018.15453719 43.04695605 22360 1430784000 2015.05.05 00:00 7037.50000000 6941.80000000 6921.80000000 7054.00000000 7010.88267650 49.56492425 26728 1430870400 2015.05.06 00:00 6942.20000000 6923.30000000 6896.30000000 6974.50000000 7002.54146922 56.35061086 25998 1430956800 2015.05.07 00:00 6916.70000000 6901.50000000 6807.30000000 6926.50000000 6992.91847215 62.08861977 30101 1431043200 2015.05.08 00:00 6900.50000000 7034.00000000 6900.50000000 7060.80000000 6996.83099861 56.61070059 26003 1431216000 2015.05.10 00:00 7039.20000000 6971.00000000 6882.50000000 7085.30000000 6994.37090350 54.74687540 96099 1431302400 2015.05.11 00:00 7039.20000000 7002.80000000 6997.50000000 7085.30000000 6995.17367460 54.48103740 20588 1431388800 2015.05.12 00:00 7002.40000000 6935.00000000 6884.30000000 7037.00000000 6989.44284845 55.77580697 26740 1431475200 2015.05.13 00:00 6935.20000000 6938.60000000 6919.50000000 6992.50000000 6984.60067240 57.59141678 23648 1431561600 2015.05.14 00:00 6926.00000000 6976.10000000 6882.50000000 6985.30000000 6983.79108456 54.91556414 19230 1431648000 2015.05.15 00:00 6975.70000000 6971.00000000 6934.30000000 7010.00000000 6982.57288603 54.02086180 19073 1431820800 2015.05.17 00:00 6971.40000000 7034.10000000 6927.80000000 7063.80000000 6987.48023022 50.87895940 74542 1431907200 2015.05.18 00:00 6971.40000000 6976.70000000 6927.80000000 7019.00000000 6986.45354162 48.40330073 18382 1431993600 2015.05.19 00:00 6977.10000000 6986.60000000 6969.80000000 7010.30000000 6986.46749004 47.31965090 18668 1432080000 2015.05.20 00:00 6986.40000000 7009.30000000 6957.80000000 7022.00000000 6988.64201480 43.70342132 17178 1432166400 2015.05.21 00:00 7001.50000000 7017.00000000 6980.90000000 7028.50000000 6991.34277529 42.38849902 15112 1432252800 2015.05.22 00:00 7017.20000000 7034.10000000 7009.00000000 7064.00000000 6995.41489193 44.09179719 13610 1432425600 2015.05.24 00:00 7033.50000000 6998.20000000 6928.80000000 7071.10000000 6995.68014032 42.26854406 73575 1432512000 2015.05.25 00:00 7033.50000000 7036.70000000 7020.30000000 7049.90000000 6999.58679362 43.35096791 3314 1432598400 2015.05.26 00:00 7036.50000000 6960.70000000 6928.80000000 7052.50000000 6995.88328947 42.38496115 20932 1432684800 2015.05.27 00:00 6961.30000000 7030.60000000 6946.30000000 7055.10000000 6999.18964285 43.08826775 19780 1432771200 2015.05.28 00:00 7030.40000000 7046.70000000 7004.30000000 7049.70000000 7003.71443877 43.76822972 17331 1432857600 2015.05.29 00:00 7047.30000000 6998.20000000 6960.10000000 7071.10000000 7003.18925413 39.78464801 24591 1433030400 2015.05.31 00:00 6996.40000000 6821.10000000 6785.00000000 7039.30000000 6985.84742040 50.29523209 108966 1433116800 2015.06.01 00:00 6998.00000000 6967.00000000 6938.30000000 7039.30000000 6984.05242798 49.33236362 23830 1433203200 2015.06.02 00:00 6966.60000000 6924.50000000 6867.80000000 6973.30000000 6978.38076817 51.24015924 23806 1433289600 2015.06.03 00:00 6924.30000000 6941.30000000 6900.50000000 6988.00000000 6974.84926644 51.86166516 23930 1433376000 2015.06.04 00:00 6941.10000000 6844.10000000 6808.30000000 6943.10000000 6962.39695535 60.32832312 30120 1433462400 2015.06.05 00:00 6844.90000000 6820.70000000 6785.00000000 6849.00000000 6948.90200722 70.67715234 26812 1433635200 2015.06.07 00:00 6821.70000000 6781.50000000 6726.50000000 6870.30000000 6932.95895892 83.47249136 99670 1433721600 2015.06.08 00:00 6821.70000000 6781.60000000 6762.80000000 6826.70000000 6918.54381997 93.56973803 24930 1433808000 2015.06.09 00:00 6781.00000000 6741.20000000 6726.50000000 6804.30000000 6901.65393236 102.62258147 25224 1433894400 2015.06.10 00:00 6741.60000000 6835.50000000 6731.30000000 6844.80000000 6895.35355785 104.16692987 21625 1433980800 2015.06.11 00:00 6836.30000000 6838.80000000 6805.00000000 6870.30000000 6889.96750472 104.42406025 21102 1434067200 2015.06.12 00:00 6839.00000000 6781.90000000 6759.30000000 6841.40000000 6879.67536141 106.28276038 23855 1434240000 2015.06.14 00:00 6750.90000000 6685.30000000 6623.60000000 6773.80000000 6861.16342223 114.43858468 96417 1434326400 2015.06.15 00:00 6750.90000000 6718.70000000 6702.30000000 6773.80000000 6847.59547725 115.10368771 21553 1434412800 2015.06.16 00:00 6716.70000000 6724.10000000 6655.00000000 6725.70000000 6835.83400323 115.76605588 21165 1434499200 2015.06.17 00:00 6724.30000000 6658.80000000 6653.20000000 6734.20000000 6818.97362197 116.39892147 22642 1434585600 2015.06.18 00:00 6658.20000000 6712.20000000 6623.60000000 6742.80000000 6808.80470559 116.17568243 25779 1434672000 2015.06.19 00:00 6712.40000000 6685.30000000 6682.30000000 6760.30000000 6797.04235268 109.97224922 18960 1434844800 2015.06.21 00:00 6709.70000000 6753.00000000 6708.90000000 6874.50000000 6792.84784290 95.51465094 87097 1434931200 2015.06.22 00:00 6709.70000000 6800.40000000 6708.90000000 6826.30000000 6793.56709596 83.79031036 22699 1435017600 2015.06.23 00:00 6800.60000000 6835.80000000 6799.80000000 6856.80000000 6797.58927729 84.28651506 16299 1435104000 2015.06.24 00:00 6838.20000000 6823.80000000 6818.20000000 6874.50000000 6800.08553660 75.99685047 21530 1435190400 2015.06.25 00:00 6824.20000000 6796.50000000 6788.50000000 6869.00000000 6799.74405692 70.62057992 21121 1435276800 2015.06.26 00:00 6798.50000000 6752.80000000 6728.80000000 6800.80000000 6795.27319436 61.94397709 19035 1435449600 2015.06.28 00:00 6632.50000000 6601.00000000 6495.50000000 6692.80000000 6776.77098537 67.16006370 109680 1435536000 2015.06.29 00:00 6632.30000000 6577.40000000 6515.00000000 6692.80000000 6757.78327248 74.35119345 33969 1435622400 2015.06.30 00:00 6577.80000000 6544.10000000 6495.50000000 6603.80000000 6737.43248462 84.64292795 36032 1435708800 2015.07.01 00:00 6540.50000000 6584.30000000 6528.70000000 6639.50000000 6722.84843847 89.54227800 27196 1435795200 2015.07.02 00:00 6584.10000000 6626.80000000 6570.80000000 6647.00000000 6713.70096814 91.84619453 18144 1435881600 2015.07.03 00:00 6626.00000000 6605.80000000 6571.50000000 6634.10000000 6703.42468546 90.60831546 14656 1436054400 2015.07.05 00:00 6412.40000000 6678.40000000 6412.40000000 6694.30000000 6701.04138208 85.44844226 132559 1436140800 2015.07.06 00:00 6412.00000000 6539.30000000 6412.00000000 6572.00000000 6685.63744093 89.61851429 31633 1436227200 2015.07.07 00:00 6539.50000000 6521.70000000 6428.30000000 6564.90000000 6670.02435132 96.69339785 30516 1436313600 2015.07.08 00:00 6524.30000000 6460.00000000 6434.30000000 6524.30000000 6650.02203215 107.69749199 35818 1436400000 2015.07.09 00:00 6461.00000000 6549.40000000 6459.00000000 6596.80000000 6640.43898147 109.65569640 28800 1436486400 2015.07.10 00:00 6550.00000000 6678.60000000 6546.80000000 6694.30000000 6644.07336418 109.44418313 30359 1436659200 2015.07.12 00:00 6676.50000000 6775.10000000 6628.70000000 6805.30000000 6656.55209140 111.24612025 74612 1436745600 2015.07.13 00:00 6676.50000000 6735.30000000 6628.70000000 6773.80000000 6664.05189222 112.33585517 25421 1436832000 2015.07.14 00:00 6735.90000000 6753.90000000 6710.00000000 6758.00000000 6672.60885487 112.85116502 15064 1436918400 2015.07.15 00:00 6754.30000000 6741.50000000 6719.80000000 6775.50000000 6679.16991631 111.25105184 15862 1437004800 2015.07.16 00:00 6741.70000000 6786.00000000 6737.80000000 6805.30000000 6689.34420999 110.83261305 16083 1437091200 2015.07.17 00:00 6785.00000000 6775.10000000 6762.80000000 6802.80000000 6697.51142809 111.30693575 12645 1437264000 2015.07.19 00:00 6770.50000000 6551.70000000 6539.30000000 6812.80000000 6683.62462541 107.75405734 67288 1437350400 2015.07.20 00:00 6770.50000000 6794.10000000 6767.50000000 6812.80000000 6694.14608966 113.69679465 11032 1437436800 2015.07.21 00:00 6793.50000000 6748.60000000 6743.20000000 6807.90000000 6699.33217636 114.50827449 14485 1437523200 2015.07.22 00:00 6748.40000000 6697.40000000 6650.80000000 6753.20000000 6699.14815956 111.14649640 15588 1437609600 2015.07.23 00:00 6697.00000000 6643.20000000 6623.00000000 6713.10000000 6693.81976341 104.61296330 18521 1437696000 2015.07.24 00:00 6642.80000000 6552.30000000 6539.30000000 6685.80000000 6680.34169071 103.12459542 17333 1437868800 2015.07.26 00:00 6548.90000000 6693.60000000 6488.80000000 6709.00000000 6681.60438683 102.67849335 86579 1437955200 2015.07.27 00:00 6548.90000000 6503.40000000 6488.80000000 6587.80000000 6664.63254047 106.59169324 21728 1438041600 2015.07.28 00:00 6502.80000000 6580.30000000 6496.40000000 6590.80000000 6656.60086995 107.71270111 20041 1438128000 2015.07.29 00:00 6580.70000000 6633.70000000 6572.10000000 6647.00000000 6654.41983471 104.66319090 18817 1438214400 2015.07.30 00:00 6634.30000000 6672.20000000 6627.90000000 6698.80000000 6656.11318379 100.26064540 20222 1438300800 2015.07.31 00:00 6672.60000000 6693.40000000 6645.80000000 6709.00000000 6659.66430914 89.75680630 18827 1438473600 2015.08.02 00:00 6687.00000000 6732.40000000 6634.80000000 6765.80000000 6666.59151779 85.91226148 81645 1438560000 2015.08.03 00:00 6686.60000000 6666.80000000 6634.80000000 6711.30000000 6666.61137324 85.86570022 20022 1438646400 2015.08.04 00:00 6667.20000000 6681.10000000 6642.30000000 6717.80000000 6667.99124246 82.18827644 19264 1438732800 2015.08.05 00:00 6680.10000000 6729.10000000 6663.50000000 6765.80000000 6673.81112413 81.19022130 18028 1438819200 2015.08.06 00:00 6728.90000000 6745.30000000 6704.00000000 6764.30000000 6680.61958850 80.46316774 18094 1438905600 2015.08.07 00:00 6745.50000000 6732.20000000 6716.80000000 6756.10000000 6685.53200864 80.28947957 19168 1439078400 2015.08.09 00:00 6731.40000000 6588.50000000 6534.80000000 6764.00000000 6676.29086496 78.89302337 106281 1439164800 2015.08.10 00:00 6731.40000000 6743.50000000 6651.80000000 6764.00000000 6682.69173496 78.06609328 17672 1439251200 2015.08.11 00:00 6742.30000000 6671.00000000 6650.30000000 6748.10000000 6681.57823640 72.30181370 25323 1439337600 2015.08.12 00:00 6670.80000000 6624.20000000 6534.30000000 6684.40000000 6676.11364245 68.01013983 33431 1439424000 2015.08.13 00:00 6587.90000000 6564.20000000 6550.80000000 6636.30000000 6665.45520032 68.58112974 26230 1439510400 2015.08.14 00:00 6563.60000000 6588.50000000 6541.80000000 6602.00000000 6658.12613362 69.31185965 22063 1439683200 2015.08.16 00:00 6589.90000000 6145.80000000 6123.00000000 6597.10000000 6609.33316851 131.40585017 127561 1439769600 2015.08.17 00:00 6590.10000000 6563.80000000 6506.50000000 6597.10000000 6604.99667627 131.85669712 21953 1439856000 2015.08.18 00:00 6563.60000000 6523.10000000 6503.80000000 6578.60000000 6597.19699282 132.70358840 22096 1439942400 2015.08.19 00:00 6524.10000000 6396.00000000 6389.60000000 6531.30000000 6578.03537445 142.11292736 27772 1440028800 2015.08.20 00:00 6389.80000000 6293.60000000 6285.80000000 6409.00000000 6550.94629117 161.65828172 33644 1440115200 2015.08.21 00:00 6293.80000000 6144.00000000 6123.00000000 6344.30000000 6512.18950154 193.47556655 47885 1440288000 2015.08.23 00:00 6120.80000000 6237.70000000 5768.00000000 6259.30000000 6486.04764425 206.75577847 275207 1440374400 2015.08.24 00:00 6120.80000000 5840.10000000 5768.00000000 6122.80000000 6424.52882099 261.26477475 91700 1440460800 2015.08.25 00:00 5838.90000000 5950.00000000 5817.70000000 6117.00000000 6379.33559994 284.71061708 78608 1440547200 2015.08.26 00:00 5950.20000000 6071.80000000 5895.60000000 6096.30000000 6350.04649518 293.54188078 78282 1440633600 2015.08.27 00:00 6071.00000000 6217.20000000 6069.30000000 6231.50000000 6337.39444802 288.89642839 55958 1440720000 2015.08.28 00:00 6215.00000000 6237.70000000 6149.80000000 6259.30000000 6327.89973869 278.29800664 49083 1440892800 2015.08.30 00:00 6227.50000000 6045.50000000 5985.00000000 6243.00000000 6301.00452548 274.07673704 227501 1440979200 2015.08.31 00:00 6227.50000000 6207.50000000 6148.70000000 6241.90000000 6292.09933258 258.65474996 56571 1441065600 2015.09.01 00:00 6207.70000000 6004.20000000 5985.00000000 6243.80000000 6264.68034852 260.82419014 65946 1441152000 2015.09.02 00:00 6004.80000000 6129.20000000 5989.60000000 6164.30000000 6251.77745819 240.53783223 63598 1441238400 2015.09.03 00:00 6128.60000000 6150.80000000 6116.00000000 6216.80000000 6242.16055741 222.65800140 47593 1441324800 2015.09.04 00:00 6152.00000000 6045.50000000 6010.80000000 6161.40000000 6223.43098051 208.92891930 48334 1441497600 2015.09.06 00:00 6013.10000000 6161.30000000 6013.10000000 6298.30000000 6217.51374427 194.34046651 158991 1441584000 2015.09.07 00:00 6008.50000000 6074.00000000 6008.50000000 6126.30000000 6203.84576863 175.66302534 30917 1441670400 2015.09.08 00:00 6073.20000000 6163.50000000 6067.10000000 6197.80000000 6200.00331447 174.77641332 37005 1441756800 2015.09.09 00:00 6163.70000000 6162.70000000 6148.30000000 6298.30000000 6196.45061786 153.87001162 41629 1441843200 2015.09.10 00:00 6162.50000000 6171.60000000 6124.80000000 6217.80000000 6194.08389235 134.48984392 46934 1441929600 2015.09.11 00:00 6168.20000000 6161.90000000 6112.80000000 6194.40000000 6191.01875974 125.20957748 34284 1442102400 2015.09.13 00:00 6161.90000000 6106.40000000 6017.50000000 6266.90000000 6182.95983024 119.72875023 143675 1442188800 2015.09.14 00:00 6169.30000000 6094.40000000 6063.50000000 6200.10000000 6174.52556070 116.27324126 33782 1442275200 2015.09.15 00:00 6093.80000000 6179.60000000 6017.50000000 6184.00000000 6175.00884063 115.69363876 31948 1442361600 2015.09.16 00:00 6179.40000000 6264.20000000 6147.00000000 6266.60000000 6183.50323676 94.93273760 29994 1442448000 2015.09.17 00:00 6264.80000000 6163.70000000 6146.50000000 6266.90000000 6181.61721421 78.40600204 32708 1442534400 2015.09.18 00:00 6164.90000000 6106.80000000 6062.30000000 6187.30000000 6174.49176524 72.91137531 42176 1442707200 2015.09.20 00:00 6106.80000000 6073.20000000 5877.00000000 6169.80000000 6164.84493045 71.22190498 170730 1442793600 2015.09.21 00:00 6107.80000000 6125.90000000 6067.20000000 6169.80000000 6161.13588946 68.08283325 37136 1442880000 2015.09.22 00:00 6124.70000000 5954.00000000 5927.80000000 6128.30000000 6141.40866189 71.24734268 38510 1442966400 2015.09.23 00:00 5953.00000000 6035.40000000 5877.00000000 6069.00000000 6131.31259885 70.83027408 37644 1443052800 2015.09.24 00:00 6036.20000000 6016.60000000 5945.80000000 6056.30000000 6120.38758944 68.36948245 45426 1443139200 2015.09.25 00:00 6017.80000000 6073.40000000 5998.40000000 6133.00000000 6115.91258092 68.89081435 43958 1443312000 2015.09.27 00:00 6073.40000000 6235.80000000 5873.00000000 6238.40000000 6127.33043036 73.99414372 214376 1443398400 2015.09.28 00:00 6056.60000000 5933.80000000 5909.80000000 6100.80000000 6108.89896080 82.59033439 43423 1443484800 2015.09.29 00:00 5936.40000000 5926.60000000 5873.00000000 5953.30000000 6091.53715501 91.53547908 48934 1443571200 2015.09.30 00:00 5927.20000000 6060.70000000 5920.10000000 6082.30000000 6088.60028310 92.04478397 39201 1443657600 2015.10.01 00:00 6060.50000000 6105.80000000 6034.00000000 6174.50000000 6090.23835138 90.44143106 44880 1443744000 2015.10.02 00:00 6104.60000000 6235.80000000 6049.50000000 6238.60000000 6104.10136553 94.14122213 39599 1443916800 2015.10.04 00:00 6226.60000000 6408.80000000 6202.00000000 6453.50000000 6133.12028310 116.59478596 163525 1444003200 2015.10.05 00:00 6226.60000000 6330.20000000 6202.00000000 6343.20000000 6151.88977995 127.59856719 31869 1444089600 2015.10.06 00:00 6331.60000000 6284.60000000 6253.30000000 6343.80000000 6164.52884853 133.26609866 33101 1444176000 2015.10.07 00:00 6287.40000000 6375.30000000 6272.80000000 6396.30000000 6184.60229152 144.71285962 35231 1444262400 2015.10.08 00:00 6375.70000000 6430.10000000 6301.50000000 6435.30000000 6207.98302566 160.59191323 34349 1444348800 2015.10.09 00:00 6432.70000000 6408.80000000 6386.30000000 6453.50000000 6227.10845179 172.29669674 27046 1444521600 2015.10.11 00:00 6397.80000000 6389.60000000 6255.00000000 6412.80000000 6242.58383733 180.66612071 139784 1444608000 2015.10.12 00:00 6397.80000000 6384.70000000 6351.00000000 6412.80000000 6256.11870997 185.33648238 23973 1444694400 2015.10.13 00:00 6384.50000000 6286.40000000 6279.60000000 6386.00000000 6259.00264235 181.80713874 27966 1444780800 2015.10.14 00:00 6287.60000000 6261.60000000 6255.00000000 6316.50000000 6259.25000975 179.42741017 26790 1444867200 2015.10.15 00:00 6260.20000000 6390.80000000 6257.30000000 6396.00000000 6271.77858025 171.23681202 30858 1444953600 2015.10.16 00:00 6391.80000000 6389.60000000 6355.80000000 6407.30000000 6282.99966784 167.08303241 26214 1445126400 2015.10.18 00:00 6382.20000000 6441.10000000 6302.40000000 6488.50000000 6298.05684233 162.19216140 136167 1445212800 2015.10.19 00:00 6383.40000000 6355.80000000 6331.80000000 6408.50000000 6303.55619068 155.43029915 24839 1445299200 2015.10.20 00:00 6356.60000000 6337.90000000 6318.30000000 6368.50000000 6306.82702967 155.26643395 24553 1445385600 2015.10.21 00:00 6338.10000000 6313.90000000 6302.40000000 6387.80000000 6307.50064589 130.97482415 29383 1445472000 2015.10.22 00:00 6316.30000000 6411.90000000 6303.20000000 6412.30000000 6317.44344152 100.46475198 27779 1445558400 2015.10.23 00:00 6415.10000000 6440.90000000 6396.30000000 6488.50000000 6329.20120899 83.37461058 31764 1445731200 2015.10.25 00:00 6440.90000000 6344.50000000 6335.80000000 6456.30000000 6330.65823671 66.15699287 120348 1445817600 2015.10.26 00:00 6440.70000000 6415.30000000 6403.00000000 6453.00000000 6338.71935702 60.94512401 21061 1445904000 2015.10.27 00:00 6414.80000000 6377.00000000 6356.80000000 6417.00000000 6342.36513254 57.77679722 23082 1445990400 2015.10.28 00:00 6371.40000000 6452.50000000 6355.00000000 6456.30000000 6352.85416754 58.05792887 27944 1446076800 2015.10.29 00:00 6452.30000000 6393.00000000 6356.30000000 6452.30000000 6356.67758015 55.00133941 26529 1446163200 2015.10.30 00:00 6393.50000000 6339.30000000 6335.80000000 6415.30000000 6355.02257252 55.65070588 25326 1446336000 2015.11.01 00:00 6341.30000000 6372.50000000 6310.10000000 6459.80000000 6356.68708942 52.58827208 122026 1446422400 2015.11.02 00:00 6334.30000000 6377.00000000 6310.10000000 6402.80000000 6358.62165234 50.87273586 20713 1446508800 2015.11.03 00:00 6378.60000000 6394.90000000 6343.30000000 6412.80000000 6362.07673307 50.11308901 20752 1446595200 2015.11.04 00:00 6395.30000000 6402.70000000 6385.10000000 6459.80000000 6365.94561563 49.83729791 27770 1446681600 2015.11.05 00:00 6404.50000000 6375.70000000 6356.00000000 6422.80000000 6366.87460462 46.34665873 27326 1446768000 2015.11.06 00:00 6375.10000000 6372.90000000 6330.80000000 6396.30000000 6367.44845180 39.68959209 29122 1446940800 2015.11.08 00:00 6372.90000000 6099.80000000 6087.50000000 6381.80000000 6341.95812305 77.00988379 134195 1447027200 2015.11.09 00:00 6366.90000000 6304.80000000 6277.30000000 6381.80000000 6338.41925419 77.90994797 25928 1447113600 2015.11.10 00:00 6306.80000000 6282.90000000 6247.80000000 6329.30000000 6333.13170617 77.03692978 25203 1447200000 2015.11.11 00:00 6282.30000000 6281.90000000 6270.50000000 6327.30000000 6328.25249606 79.20348565 22520 1447286400 2015.11.12 00:00 6281.50000000 6144.30000000 6133.00000000 6302.30000000 6310.73321072 94.07533676 30494 1447372800 2015.11.13 00:00 6137.90000000 6099.80000000 6087.50000000 6164.80000000 6290.64433351 111.44465378 33588 1447545600 2015.11.15 00:00 6058.80000000 6311.10000000 6010.40000000 6367.80000000 6292.59249222 107.51506743 135775 1447632000 2015.11.16 00:00 6058.80000000 6224.20000000 6010.40000000 6233.00000000 6286.07892154 105.21880824 33847 1447718400 2015.11.17 00:00 6224.40000000 6264.00000000 6208.90000000 6280.30000000 6283.97616710 105.10823892 28131 1447804800 2015.11.18 00:00 6262.60000000 6300.20000000 6227.30000000 6316.30000000 6285.52129405 100.62370676 28331 1447891200 2015.11.19 00:00 6299.40000000 6334.10000000 6288.80000000 6367.80000000 6290.14783747 98.25021476 23558 1447977600 2015.11.20 00:00 6332.90000000 6311.10000000 6305.80000000 6361.80000000 6292.14328152 91.23902539 23343 1448150400 2015.11.22 00:00 6306.80000000 6371.30000000 6221.00000000 6400.30000000 6299.68201661 89.96877665 97608 1448236800 2015.11.23 00:00 6313.90000000 6306.80000000 6303.80000000 6326.10000000 6300.35991979 89.57160821 1325 1448755200 2015.11.29 00:00 6366.90000000 6285.10000000 6196.20000000 6447.30000000 6298.90659410 88.05105342 139432 1449360000 2015.12.06 00:00 6298.10000000 5921.10000000 5918.30000000 6299.90000000 6262.92501371 117.29772034 169218 1449964800 2015.12.13 00:00 5924.90000000 5994.80000000 5863.30000000 6167.00000000 6237.38929812 128.23922801 160971 1450569600 2015.12.20 00:00 6017.80000000 6258.50000000 5993.80000000 6270.00000000 6239.39984115 122.82434163 50398 1451174400 2015.12.27 00:00 6240.00000000 6249.00000000 6230.80000000 6322.80000000 6240.31414200 119.03278361 24613 1451779200 2016.01.03 00:00 6237.60000000 5878.90000000 5868.00000000 6253.40000000 6205.89374752 137.84176663 115676 1452384000 2016.01.10 00:00 5871.10000000 5786.80000000 5737.30000000 6010.80000000 6165.98005728 167.28935386 130058 1452988800 2016.01.17 00:00 5746.40000000 5928.40000000 5599.70000000 5948.10000000 6143.35338516 175.61933726 209597 1453593600 2016.01.24 00:00 5935.90000000 6111.10000000 5741.90000000 6128.50000000 6140.28163419 173.44198712 214540 1454198400 2016.01.31 00:00 6120.60000000 5847.70000000 5788.50000000 6121.30000000 6112.41671665 185.68198767 191170 1454803200 2016.02.07 00:00 5856.10000000 5723.00000000 5494.80000000 5885.30000000 6075.32941030 210.58022674 219386 1455408000 2016.02.14 00:00 5751.70000000 5946.00000000 5733.90000000 6057.20000000 6063.01232361 215.27862396 277563 1456012800 2016.02.21 00:00 5936.00000000 6070.90000000 5849.90000000 6118.50000000 6063.76353088 207.86324061 288723 1456617600 2016.02.28 00:00 6071.70000000 6176.00000000 6034.90000000 6223.00000000 6074.45271842 204.50012465 259241 1457222400 2016.03.06 00:00 6172.50000000 6157.60000000 6010.90000000 6216.80000000 6082.37150714 200.15146322 293054 1457827200 2016.03.13 00:00 6156.60000000 6187.70000000 6123.60000000 6245.20000000 6092.40279217 195.30587829 208571 1458432000 2016.03.20 00:00 6179.20000000 6144.60000000 6097.40000000 6227.10000000 6097.37395482 188.36062275 166344 1459036800 2016.03.27 00:00 6131.80000000 6160.10000000 6078.00000000 6231.00000000 6103.34786389 183.55460370 152387 1459641600 2016.04.03 00:00 6156.20000000 6200.20000000 6068.40000000 6223.00000000 6112.57187685 177.00926086 204134 1460246400 2016.04.10 00:00 6200.90000000 6338.40000000 6168.90000000 6384.00000000 6134.07931715 185.37287250 190548 1460851200 2016.04.17 00:00 6310.20000000 6322.20000000 6267.90000000 6438.00000000 6151.99557266 193.91737742 200753 1461456000 2016.04.24 00:00 6338.90000000 6260.40000000 6224.80000000 6347.10000000 6162.31980384 192.28146243 248985 1462060800 2016.05.01 00:00 6287.90000000 6154.60000000 6056.80000000 6299.90000000 6161.58458442 188.34463523 183490 1462665600 2016.05.08 00:00 6148.80000000 6095.30000000 6058.50000000 6195.50000000 6155.27176686 185.25990809 205434 1463270400 2016.05.15 00:00 6088.40000000 6152.20000000 6047.70000000 6217.90000000 6154.97921763 183.95578836 210918 1463875200 2016.05.22 00:00 6160.20000000 6262.70000000 6108.20000000 6283.30000000 6165.23833976 178.36952984 186276 1464480000 2016.05.29 00:00 6278.90000000 6232.00000000 6151.40000000 6293.40000000 6171.59659312 159.52510819 145195 1465084800 2016.06.05 00:00 6231.00000000 6088.60000000 6077.30000000 6324.40000000 6163.69215568 149.21487328 165520 1465689600 2016.06.12 00:00 6071.80000000 6040.60000000 5893.40000000 6102.80000000 6151.96909323 148.94928970 232474 1466294400 2016.06.19 00:00 6093.30000000 6027.20000000 5728.50000000 6387.50000000 6140.08632245 134.61456569 293192 1466899200 2016.06.26 00:00 6011.60000000 6588.50000000 5877.20000000 6619.00000000 6182.79238698 133.66637139 299796 1467504000 2016.07.03 00:00 6597.10000000 6590.10000000 6436.20000000 6632.20000000 6221.58358822 150.19486979 246717 1468108800 2016.07.10 00:00 6593.50000000 6657.90000000 6592.00000000 6752.40000000 6263.13753220 176.02462726 203685 1468713600 2016.07.17 00:00 6640.10000000 6729.50000000 6640.10000000 6743.90000000 6307.55300532 207.08812881 202366 1469318400 2016.07.24 00:00 6731.80000000 6735.90000000 6694.10000000 6784.30000000 6348.34795720 230.96194615 198233 1469923200 2016.07.31 00:00 6748.20000000 6790.50000000 6616.70000000 6805.90000000 6390.45767556 255.47299155 193355 1470528000 2016.08.07 00:00 6787.10000000 6906.50000000 6783.20000000 6933.90000000 6439.60456360 283.39500819 116644 1471132800 2016.08.14 00:00 6908.90000000 6862.90000000 6843.40000000 6958.90000000 6479.91841469 300.06338888 122533 1471737600 2016.08.21 00:00 6863.40000000 6796.70000000 6771.10000000 6888.90000000 6510.08808948 308.16723629 156070 1472342400 2016.08.28 00:00 6827.30000000 6896.30000000 6723.20000000 6931.20000000 6546.87017619 325.61230548 145371 1472947200 2016.09.04 00:00 6897.40000000 6710.70000000 6708.90000000 6926.30000000 6562.47301656 327.42073478 167208 1473552000 2016.09.11 00:00 6707.90000000 6744.50000000 6640.10000000 6765.50000000 6579.80891974 326.58176051 253592 1474156800 2016.09.18 00:00 6739.40000000 6902.30000000 6736.70000000 6942.80000000 6610.52235596 325.83847965 162181 1474761600 2016.09.25 00:00 6892.60000000 6900.90000000 6773.50000000 6948.50000000 6638.17736968 315.47001630 209917 1475366400 2016.10.02 00:00 6888.00000000 7054.40000000 6887.20000000 7135.60000000 6677.81762018 314.51013585 213844 1475971200 2016.10.09 00:00 7072.80000000 7015.60000000 6934.70000000 7136.60000000 6709.98737064 312.97967130 193738 1476576000 2016.10.16 00:00 7014.90000000 7038.70000000 6941.70000000 7065.50000000 6741.29333534 305.44319313 171770 1477180800 2016.10.23 00:00 7045.70000000 6963.20000000 6914.00000000 7075.00000000 6762.42730340 273.19483152 177139 1477785600 2016.10.30 00:00 6946.80000000 6659.90000000 6657.20000000 6997.10000000 6752.66279832 222.53236433 207742 1478390400 2016.11.06 00:00 6710.10000000 6742.70000000 6518.10000000 7001.00000000 6751.71396038 152.73778669 294779 1478995200 2016.11.13 00:00 6749.90000000 6773.60000000 6735.80000000 6839.40000000 6753.79834511 147.39519381 204696 1479600000 2016.11.20 00:00 6772.70000000 6840.40000000 6755.90000000 6884.70000000 6762.04612177 139.53488921 129721 1480204800 2016.11.27 00:00 6835.60000000 6710.70000000 6678.40000000 6848.90000000 6757.15601493 140.83330344 180416 1480809600 2016.12.04 00:00 6658.40000000 6982.10000000 6652.20000000 6982.30000000 6778.57925160 136.91467392 205089 1481414400 2016.12.11 00:00 6983.10000000 7010.00000000 6872.90000000 7062.90000000 6800.61932288 134.17498113 162942 1482019200 2016.12.18 00:00 7014.60000000 7070.90000000 6993.10000000 7077.60000000 6826.36033975 135.16681815 81080 1482624000 2016.12.25 00:00 7070.60000000 7125.70000000 7070.40000000 7144.60000000 6854.86887882 140.02528172 47012 1483228800 2017.01.01 00:00 7131.30000000 7217.60000000 7122.00000000 7230.80000000 6889.41469988 153.99920272 114616 1483833600 2017.01.08 00:00 7217.30000000 7340.10000000 7209.20000000 7344.20000000 6932.33710942 177.11465036 136009 1484438400 2017.01.15 00:00 7343.80000000 7196.00000000 7179.00000000 7360.80000000 6957.44786090 185.80652473 133616 1485043200 2017.01.22 00:00 7194.30000000 7168.30000000 7131.50000000 7206.70000000 6977.52901701 182.99243962 126025 1485648000 2017.01.29 00:00 7154.70000000 7188.60000000 7089.90000000 7201.10000000 6997.63101539 180.82290914 132565 1486252800 2017.02.05 00:00 7192.10000000 7266.20000000 7143.10000000 7273.90000000 7023.20901392 188.95153854 130901 1486857600 2017.02.12 00:00 7267.70000000 7308.60000000 7248.90000000 7329.70000000 7050.38910783 197.98352976 125456 1487462400 2017.02.19 00:00 7305.10000000 7261.80000000 7194.00000000 7321.10000000 7070.52347852 205.16497452 123790 1488067200 2017.02.26 00:00 7263.70000000 7363.70000000 7241.40000000 7399.40000000 7098.44505199 218.00533313 127924 1488672000 2017.03.05 00:00 7354.00000000 7347.20000000 7264.40000000 7373.40000000 7122.13599942 228.09113894 119367 1489276800 2017.03.12 00:00 7344.40000000 7432.70000000 7336.90000000 7454.70000000 7151.71352329 240.31064957 116701 1489881600 2017.03.19 00:00 7417.20000000 7339.60000000 7308.60000000 7448.10000000 7169.60747345 219.91530144 138396 1490486400 2017.03.26 00:00 7309.10000000 7332.30000000 7260.70000000 7392.80000000 7185.10199979 202.46870542 118291 1491091200 2017.04.02 00:00 7333.50000000 7359.40000000 7260.60000000 7370.80000000 7201.70180933 184.54284229 113223 1491696000 2017.04.09 00:00 7355.60000000 7313.20000000 7300.20000000 7412.30000000 7212.32068463 167.16516520 101879 1492300800 2017.04.16 00:00 7389.70000000 7125.30000000 7093.10000000 7389.70000000 7204.03300038 127.38570906 115927 1492905600 2017.04.23 00:00 7208.20000000 7203.10000000 7147.10000000 7314.20000000 7203.94414320 117.35570949 108455 1493510400 2017.04.30 00:00 7216.00000000 7329.40000000 7214.70000000 7329.40000000 7215.89232004 106.65204086 77282 1494115200 2017.05.07 00:00 7343.80000000 7440.90000000 7292.00000000 7448.40000000 7237.32162289 102.16975229 88815 1494720000 2017.05.14 00:00 7433.90000000 7500.50000000 7400.00000000 7543.90000000 7262.38623024 103.33719409 119773 1495324800 2017.05.21 00:00 7487.40000000 7545.60000000 7478.40000000 7556.60000000 7289.35897021 110.94801190 95445 1495929600 2017.05.28 00:00 7544.60000000 7571.10000000 7498.70000000 7601.40000000 7316.19144924 121.26851618 79817 1496534400 2017.06.04 00:00 7558.60000000 7509.50000000 7380.50000000 7565.60000000 7334.60178741 122.95310722 113827 1497139200 2017.06.11 00:00 7507.30000000 7502.20000000 7384.10000000 7558.10000000 7350.56352194 120.48985357 158954 1497744000 2017.06.18 00:00 7506.50000000 7428.40000000 7401.40000000 7568.00000000 7357.97651985 114.96123720 154307 1498348800 2017.06.25 00:00 7425.10000000 7326.80000000 7296.60000000 7489.20000000 7355.00732749 113.86706807 197362 1498953600 2017.07.02 00:00 7324.10000000 7365.70000000 7302.40000000 7388.20000000 7356.02567725 113.19912217 149859 1499558400 2017.07.09 00:00 7365.30000000 7394.20000000 7304.30000000 7442.40000000 7359.66132703 110.60886249 131193 1500163200 2017.07.16 00:00 7393.20000000 7458.00000000 7355.90000000 7517.30000000 7369.02691494 110.51224928 114335 1500768000 2017.07.23 00:00 7459.00000000 7377.30000000 7340.40000000 7489.80000000 7369.81482780 110.25325540 132284 1501372800 2017.07.30 00:00 7377.60000000 7515.20000000 7356.20000000 7522.30000000 7383.66103468 111.61081728 106397 1501977600 2017.08.06 00:00 7518.50000000 7299.30000000 7292.30000000 7555.10000000 7375.62665042 113.84379914 115098 1502582400 2017.08.13 00:00 7300.50000000 7317.00000000 7300.50000000 7450.00000000 7370.04315990 115.22121169 131653 1503187200 2017.08.20 00:00 7328.70000000 7397.40000000 7297.00000000 7444.20000000 7372.64857325 114.80064959 108430 1503792000 2017.08.27 00:00 7349.40000000 7447.70000000 7290.30000000 7464.50000000 7379.79632818 113.60096568 85751 1504396800 2017.09.03 00:00 7405.30000000 7364.90000000 7320.40000000 7442.30000000 7378.37763025 98.88848260 121543 1505001600 2017.09.10 00:00 7374.10000000 7217.90000000 7195.80000000 7438.90000000 7363.09404642 104.38993426 86477 1505606400 2017.09.17 00:00 7217.20000000 7308.70000000 7211.10000000 7321.20000000 7357.91366105 107.45692429 98157 1506211200 2017.09.24 00:00 7305.90000000 7377.40000000 7269.70000000 7384.30000000 7359.76950285 105.01025415 106000 1506816000 2017.10.01 00:00 7378.40000000 7525.50000000 7376.40000000 7527.60000000 7375.55335972 99.97546847 70305 1507420800 2017.10.08 00:00 7518.00000000 7541.90000000 7484.20000000 7565.00000000 7391.39589689 94.97035889 83131 1508025600 2017.10.15 00:00 7543.30000000 7525.70000000 7483.70000000 7558.90000000 7404.18676386 89.40557108 81844 1508630400 2017.10.22 00:00 7527.80000000 7500.20000000 7427.90000000 7542.30000000 7413.33088158 88.79698379 94867 1509235200 2017.10.29 00:00 7492.90000000 7555.50000000 7442.50000000 7579.90000000 7426.87079762 93.34680952 85258 1509840000 2017.11.05 00:00 7554.40000000 7443.40000000 7420.90000000 7588.90000000 7428.44500737 93.66625381 92938 1510444800 2017.11.12 00:00 7441.90000000 7384.40000000 7355.10000000 7474.60000000 7424.25024477 90.91664097 103727 1511049600 2017.11.19 00:00 7383.60000000 7414.80000000 7349.20000000 7459.80000000 7423.35022146 89.93903339 84587 1511654400 2017.11.26 00:00 7420.40000000 7333.50000000 7282.50000000 7472.10000000 7414.79305751 91.57177667 126519 1512259200 2017.12.03 00:00 7382.00000000 7406.40000000 7277.90000000 7413.10000000 7413.99371870 91.06520340 122450 1512864000 2017.12.10 00:00 7408.70000000 7495.20000000 7402.80000000 7510.50000000 7421.72765025 92.43287941 87394 1513468800 2017.12.17 00:00 7500.00000000 7585.50000000 7485.90000000 7614.50000000 7437.32501689 98.38316365 85353 1514073600 2017.12.24 00:00 7598.00000000 7693.80000000 7592.50000000 7695.50000000 7461.75120576 111.31820837 34765 1514678400 2017.12.31 00:00 7694.70000000 7715.80000000 7621.50000000 7727.50000000 7485.94632902 123.10624703 73035 1515283200 2018.01.07 00:00 7719.50000000 7776.90000000 7688.40000000 7792.40000000 7513.65620245 141.60284813 95666 1515888000 2018.01.14 00:00 7790.40000000 7738.30000000 7683.50000000 7811.10000000 7535.05084983 153.62590630 106399 1516492800 2018.01.21 00:00 7714.80000000 7696.50000000 7608.20000000 7746.20000000 7550.42695937 156.22447307 120731 1517097600 2018.01.28 00:00 7701.00000000 7395.00000000 7393.00000000 7710.60000000 7535.62439181 139.37320939 153930 1517702400 2018.02.04 00:00 7350.60000000 7128.40000000 6916.90000000 7390.30000000 7496.84111640 157.45012071 363993 1518307200 2018.02.11 00:00 7151.50000000 7288.50000000 7135.80000000 7306.00000000 7476.99910532 164.48313332 220177 1518912000 2018.02.18 00:00 7300.60000000 7274.30000000 7184.00000000 7328.60000000 7457.69442862 173.34220869 166862 1519516800 2018.02.25 00:00 7284.10000000 7132.60000000 7063.10000000 7338.90000000 7426.73305447 192.25024344 221965 1520121600 2018.03.04 00:00 7117.50000000 7235.10000000 7060.80000000 7240.30000000 7408.48228737 199.60764455 193230 1520726400 2018.03.11 00:00 7233.00000000 7230.10000000 7214.10000000 7256.00000000 7391.49349810 206.35840751 2109