Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1599.30000000 1599.60000000 0.10000000 1.00000000 3.00000000 0.10000000 0.09491600 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1344211200 2012.08.06 00:00 795.70000000 796.10000000 795.60000000 797.10000000 796.10000000 0.00000000 260 1344297600 2012.08.07 00:00 791.60000000 800.00000000 791.00000000 806.60000000 796.47142857 0.00000000 5161 1344384000 2012.08.08 00:00 799.90000000 799.60000000 796.00000000 802.80000000 796.76938776 0.00000000 4766 1344470400 2012.08.09 00:00 799.10000000 802.90000000 796.60000000 804.80000000 797.35325559 0.00000000 4867 1344556800 2012.08.10 00:00 802.60000000 800.60000000 800.10000000 802.60000000 797.66246934 0.00000000 4755 1344816000 2012.08.13 00:00 799.80000000 800.00000000 790.10000000 801.00000000 797.88509131 0.00000000 4918 1344902400 2012.08.14 00:00 799.20000000 797.50000000 794.10000000 806.20000000 797.84841595 0.00000000 5587 1344988800 2012.08.15 00:00 797.30000000 806.00000000 793.10000000 806.10000000 798.62475728 0.00000000 5046 1345075200 2012.08.16 00:00 805.60000000 811.10000000 799.60000000 813.50000000 799.81287564 0.00000000 5501 1345161600 2012.08.17 00:00 810.20000000 810.30000000 809.80000000 811.10000000 800.81164939 0.00000000 4697 1345420800 2012.08.20 00:00 818.20000000 817.20000000 811.10000000 820.20000000 802.37244468 0.00000000 4993 1345507200 2012.08.21 00:00 816.70000000 815.10000000 812.50000000 827.60000000 803.58459281 0.00000000 4561 1345593600 2012.08.22 00:00 814.40000000 811.20000000 808.50000000 815.60000000 804.30986968 0.00000000 5358 1345680000 2012.08.23 00:00 811.90000000 806.90000000 803.40000000 818.00000000 804.55654876 0.00000000 6437 1345766400 2012.08.24 00:00 806.80000000 807.00000000 806.10000000 807.50000000 804.78925840 0.00000000 5114 1346025600 2012.08.27 00:00 810.70000000 811.30000000 807.20000000 816.20000000 805.40932903 0.00000000 4622 1346112000 2012.08.28 00:00 811.40000000 815.10000000 808.10000000 816.60000000 806.33225008 0.00000000 5273 1346198400 2012.08.29 00:00 815.20000000 815.00000000 812.00000000 820.20000000 807.15775007 0.00000000 4240 1346284800 2012.08.30 00:00 813.60000000 807.10000000 806.60000000 813.60000000 807.15225006 0.00000000 4335 1346371200 2012.08.31 00:00 806.80000000 807.50000000 806.80000000 808.50000000 807.18536910 6.26723256 6220 1346630400 2012.09.03 00:00 811.30000000 817.00000000 806.60000000 817.60000000 808.12009586 6.11969267 2058 1346716800 2012.09.04 00:00 815.50000000 822.40000000 806.50000000 825.00000000 809.48008673 6.61037641 5916 1346803200 2012.09.05 00:00 822.00000000 822.80000000 818.10000000 826.10000000 810.74864990 6.88984882 6075 1346889600 2012.09.06 00:00 822.10000000 837.80000000 821.80000000 840.00000000 813.32496895 9.02506450 6113 1346976000 2012.09.07 00:00 837.30000000 837.60000000 836.60000000 837.90000000 815.63687667 10.29519231 6052 1347235200 2012.09.10 00:00 842.50000000 837.50000000 836.40000000 845.10000000 817.71907889 11.03914962 4633 1347321600 2012.09.11 00:00 837.20000000 839.90000000 835.00000000 845.90000000 819.83154757 11.40985611 4814 1347408000 2012.09.12 00:00 839.50000000 846.40000000 838.70000000 846.70000000 822.36187637 12.74460564 6304 1347494400 2012.09.13 00:00 846.00000000 856.40000000 841.90000000 861.60000000 825.60360243 15.04599316 6008 1347580800 2012.09.14 00:00 856.60000000 858.00000000 856.60000000 858.30000000 828.68897363 16.84412711 5332 1347840000 2012.09.17 00:00 863.80000000 859.90000000 855.70000000 863.80000000 831.66145233 18.63103363 4320 1347926400 2012.09.18 00:00 859.80000000 858.90000000 853.70000000 862.20000000 834.25559973 19.80282143 4629 1348012800 2012.09.19 00:00 859.20000000 855.20000000 854.30000000 861.30000000 836.25030452 20.11302331 4542 1348099200 2012.09.20 00:00 856.50000000 854.70000000 846.30000000 856.50000000 838.00741837 19.79073457 5536 1348185600 2012.09.21 00:00 854.60000000 856.30000000 854.60000000 856.90000000 839.74956900 19.25923492 5820 1348444800 2012.09.24 00:00 856.20000000 853.20000000 848.30000000 856.70000000 841.03056243 18.59528924 5891 1348531200 2012.09.25 00:00 852.90000000 841.30000000 838.30000000 858.10000000 841.05622315 17.67090842 6252 1348617600 2012.09.26 00:00 841.00000000 833.10000000 830.20000000 843.50000000 840.29848761 16.75352347 6389 1348704000 2012.09.27 00:00 833.00000000 843.90000000 832.50000000 845.80000000 840.64148879 15.00597822 6147 1348790400 2012.09.28 00:00 844.50000000 843.80000000 842.80000000 844.70000000 840.94229938 12.99798176 6554 1349049600 2012.10.01 00:00 835.30000000 839.70000000 833.40000000 848.00000000 840.82398516 11.88793414 7385 1349136000 2012.10.02 00:00 839.90000000 840.10000000 836.00000000 845.70000000 840.75503419 11.18353380 6512 1349222400 2012.10.03 00:00 839.60000000 839.30000000 833.80000000 844.60000000 840.61645951 10.52193475 6288 1349308800 2012.10.04 00:00 839.00000000 844.30000000 834.30000000 846.00000000 840.96727289 10.32737431 6184 1349395200 2012.10.05 00:00 844.80000000 845.50000000 844.70000000 845.90000000 841.39896118 10.08828056 6026 1349654400 2012.10.08 00:00 839.90000000 838.30000000 835.40000000 840.80000000 841.10382202 10.25323269 5340 1349740800 2012.10.09 00:00 839.40000000 827.50000000 826.30000000 841.70000000 839.80821992 11.43337890 7024 1349827200 2012.10.10 00:00 825.80000000 824.30000000 823.70000000 830.10000000 838.33124660 12.65369369 6573 1349913600 2012.10.11 00:00 824.40000000 830.40000000 824.10000000 836.00000000 837.57588978 12.51611989 5400 1350000000 2012.10.12 00:00 830.90000000 821.70000000 820.60000000 832.70000000 836.06390028 12.87580808 6387 1350259200 2012.10.15 00:00 819.30000000 829.20000000 818.80000000 829.20000000 835.41019549 12.11035511 5457 1350345600 2012.10.16 00:00 830.00000000 835.80000000 828.20000000 836.60000000 835.44731973 10.89721315 5951 1350432000 2012.10.17 00:00 835.70000000 843.20000000 833.20000000 844.00000000 836.18567023 9.85553026 5566 1350518400 2012.10.18 00:00 842.60000000 834.90000000 834.00000000 843.90000000 836.06322545 8.97805240 6524 1350604800 2012.10.19 00:00 835.70000000 835.00000000 834.80000000 836.60000000 835.96196588 7.77374621 6525 1350864000 2012.10.22 00:00 816.80000000 823.90000000 814.30000000 824.00000000 834.81320722 7.32828879 5940 1350950400 2012.10.23 00:00 824.50000000 817.10000000 806.10000000 824.50000000 833.12623511 8.32139450 6709 1351036800 2012.10.24 00:00 817.00000000 816.20000000 811.50000000 820.80000000 831.51421272 9.38269812 5871 1351123200 2012.10.25 00:00 815.70000000 816.20000000 811.00000000 823.70000000 830.05571627 9.82693140 6658 1351209600 2012.10.26 00:00 816.60000000 814.70000000 814.60000000 817.30000000 828.59326710 10.16951549 7188 1351468800 2012.10.29 00:00 810.70000000 806.50000000 803.80000000 812.00000000 826.48914642 11.34276578 1321 1351555200 2012.10.30 00:00 804.60000000 810.40000000 801.00000000 810.40000000 824.95684676 11.76684392 1952 1351641600 2012.10.31 00:00 810.30000000 813.60000000 809.10000000 817.90000000 823.87524231 11.78934411 5900 1351728000 2012.11.01 00:00 814.30000000 826.80000000 812.20000000 828.80000000 824.15379066 10.84881674 5756 1351814400 2012.11.02 00:00 826.90000000 826.10000000 825.90000000 827.10000000 824.33914393 9.74555431 5874 1352073600 2012.11.05 00:00 810.80000000 818.40000000 810.40000000 820.30000000 823.77351118 9.29905056 4668 1352160000 2012.11.06 00:00 818.00000000 824.80000000 818.00000000 827.30000000 823.87127202 9.26830862 5073 1352246400 2012.11.07 00:00 822.30000000 803.30000000 800.50000000 828.60000000 821.91210325 10.25494033 9293 1352332800 2012.11.08 00:00 804.60000000 793.80000000 792.60000000 807.10000000 819.23476009 11.87902649 7424 1352419200 2012.11.09 00:00 793.90000000 796.10000000 793.90000000 797.00000000 817.03144960 13.14192988 7045 1352678400 2012.11.12 00:00 795.10000000 793.90000000 792.10000000 798.80000000 814.82845440 14.11140192 4544 1352764800 2012.11.13 00:00 791.70000000 790.20000000 787.30000000 796.50000000 812.48288732 14.66192633 6736 1352851200 2012.11.14 00:00 789.80000000 775.00000000 772.40000000 794.30000000 808.91308852 15.69179977 7011 1352937600 2012.11.15 00:00 774.50000000 768.90000000 764.10000000 776.50000000 805.10231819 17.44234884 7497 1353024000 2012.11.16 00:00 767.60000000 768.50000000 767.50000000 768.60000000 801.61638312 18.42554354 7429 1353283200 2012.11.19 00:00 780.60000000 791.80000000 779.00000000 794.80000000 800.68148949 18.00282641 5247 1353369600 2012.11.20 00:00 792.40000000 795.60000000 787.80000000 796.30000000 800.19753811 17.71856449 6136 1353456000 2012.11.21 00:00 796.10000000 798.30000000 790.10000000 798.80000000 800.01682020 17.37467826 5493 1353542400 2012.11.22 00:00 798.80000000 799.10000000 798.00000000 801.10000000 799.92950399 16.99909861 988 1353628800 2012.11.23 00:00 799.00000000 798.40000000 798.40000000 799.00000000 799.78383694 16.67970079 3106 1353888000 2012.11.26 00:00 805.70000000 809.60000000 801.50000000 810.00000000 800.71870961 16.76310469 5068 1353974400 2012.11.27 00:00 810.30000000 807.00000000 806.50000000 813.00000000 801.31692775 16.71985804 5696 1354060800 2012.11.28 00:00 806.00000000 813.30000000 796.60000000 813.80000000 802.45817272 16.84112562 6653 1354147200 2012.11.29 00:00 813.00000000 820.70000000 812.70000000 824.80000000 804.19548961 16.83585120 7160 1354233600 2012.11.30 00:00 820.60000000 823.40000000 820.50000000 823.80000000 806.02449060 17.27423609 5452 1354492800 2012.12.03 00:00 821.80000000 819.70000000 817.90000000 829.20000000 807.32692006 17.84942321 5998 1354579200 2012.12.04 00:00 818.60000000 820.00000000 815.10000000 823.40000000 808.53388006 18.22436578 6679 1354665600 2012.12.05 00:00 820.30000000 819.60000000 814.90000000 827.50000000 809.58779624 18.85931801 7718 1354752000 2012.12.06 00:00 819.80000000 821.50000000 816.60000000 823.40000000 810.72229184 19.23216912 6715 1354838400 2012.12.07 00:00 822.00000000 821.70000000 821.30000000 822.10000000 811.76778785 19.56652405 7099 1355097600 2012.12.10 00:00 823.90000000 825.90000000 822.10000000 827.30000000 813.11371282 19.96220220 5683 1355184000 2012.12.11 00:00 825.40000000 835.90000000 824.60000000 836.70000000 815.28383541 20.75491673 5774 1355270400 2012.12.12 00:00 835.00000000 828.20000000 827.70000000 838.20000000 816.51394632 19.34083730 6661 1355356800 2012.12.13 00:00 828.90000000 822.00000000 821.00000000 832.00000000 817.03642762 16.34618838 5731 1355443200 2012.12.14 00:00 822.40000000 825.70000000 822.40000000 825.80000000 817.86152976 12.54660712 8696 1355702400 2012.12.17 00:00 826.50000000 836.30000000 824.90000000 836.30000000 819.61757454 12.09263649 9028 1355788800 2012.12.18 00:00 836.40000000 847.30000000 834.60000000 847.40000000 822.25399601 12.74076354 9198 1355875200 2012.12.19 00:00 847.20000000 846.40000000 844.50000000 852.20000000 824.55361544 12.99439638 8827 1355961600 2012.12.20 00:00 846.00000000 854.40000000 844.80000000 854.70000000 827.39612826 13.68923917 11502 1356048000 2012.12.21 00:00 854.70000000 855.10000000 854.70000000 855.30000000 830.03459223 13.75386704 15793 1356307200 2012.12.24 00:00 847.90000000 843.60000000 841.50000000 849.60000000 831.32653583 13.44763311 5078 1356480000 2012.12.26 00:00 844.90000000 836.60000000 836.30000000 846.80000000 831.82877051 12.38370415 6042 1356566400 2012.12.27 00:00 836.20000000 836.50000000 825.80000000 839.90000000 832.27364951 11.71770889 13194 1356652800 2012.12.28 00:00 836.60000000 836.50000000 836.10000000 836.60000000 832.67615908 11.45541583 9940 1356912000 2012.12.31 00:00 826.90000000 846.60000000 825.00000000 847.10000000 834.00223917 11.61600693 11332 1357084800 2013.01.02 00:00 858.50000000 874.40000000 858.50000000 874.90000000 837.84964496 14.15166742 12076 1357171200 2013.01.03 00:00 874.30000000 873.90000000 870.90000000 878.60000000 841.28301211 15.82492984 11390 1357257600 2013.01.04 00:00 874.00000000 873.90000000 873.60000000 874.20000000 844.38939191 16.86901715 11258 1357516800 2013.01.07 00:00 876.60000000 876.60000000 872.70000000 877.00000000 847.45706887 17.79536329 9637 1357603200 2013.01.08 00:00 876.80000000 875.50000000 871.30000000 877.10000000 850.12782421 18.14883861 9586 1357689600 2013.01.09 00:00 875.60000000 880.60000000 875.60000000 880.90000000 853.02993619 18.81173973 9621 1357776000 2013.01.10 00:00 880.70000000 881.90000000 876.10000000 884.80000000 855.77946608 19.76886452 11232 1357862400 2013.01.11 00:00 882.00000000 882.20000000 881.70000000 882.50000000 858.29570741 19.91038078 10228 1358121600 2013.01.14 00:00 880.30000000 879.70000000 877.50000000 883.40000000 860.33421146 18.92269497 9993 1358208000 2013.01.15 00:00 879.60000000 884.20000000 873.40000000 884.50000000 862.60714370 18.11657637 10437 1358294400 2013.01.16 00:00 884.30000000 881.30000000 878.50000000 884.70000000 864.38741573 17.65126010 9220 1358380800 2013.01.17 00:00 881.20000000 889.10000000 879.00000000 891.50000000 866.74099519 18.11190682 10509 1358467200 2013.01.18 00:00 889.20000000 889.20000000 889.10000000 889.90000000 868.87994803 18.26244414 9812 1358726400 2013.01.21 00:00 892.80000000 894.80000000 892.10000000 895.70000000 871.34852440 18.95033950 2204 1358812800 2013.01.22 00:00 894.40000000 900.30000000 890.20000000 900.40000000 874.10580779 19.81289824 10680 1358899200 2013.01.23 00:00 900.70000000 894.60000000 894.60000000 901.20000000 876.05763562 19.22509949 8290 1358985600 2013.01.24 00:00 894.20000000 899.00000000 893.10000000 904.20000000 878.24262271 17.78687940 12046 1359072000 2013.01.25 00:00 898.80000000 899.10000000 898.60000000 899.20000000 880.22903959 15.66220119 11354 1359331200 2013.01.28 00:00 904.90000000 905.30000000 900.00000000 907.90000000 882.61675011 12.97261328 9308 1359417600 2013.01.29 00:00 905.40000000 907.50000000 902.70000000 908.10000000 884.98658343 10.88547222 9252 1359504000 2013.01.30 00:00 907.70000000 893.70000000 893.70000000 908.20000000 885.81643263 10.59122385 11430 1359590400 2013.01.31 00:00 893.80000000 904.10000000 892.60000000 904.20000000 887.55772476 10.56122269 9576 1359676800 2013.02.01 00:00 904.00000000 904.10000000 903.70000000 904.40000000 889.13317954 10.34841671 10582 1359936000 2013.02.04 00:00 910.60000000 899.40000000 898.00000000 910.60000000 890.11097197 9.96535411 11309 1360022400 2013.02.05 00:00 899.50000000 907.30000000 899.10000000 908.30000000 891.74802226 9.68400173 9404 1360108800 2013.02.06 00:00 907.50000000 911.30000000 900.50000000 911.60000000 893.61011537 9.82487078 10733 1360195200 2013.02.07 00:00 911.10000000 908.40000000 902.10000000 912.60000000 895.01867582 9.68523260 11876 1360281600 2013.02.08 00:00 908.30000000 908.00000000 907.90000000 908.40000000 896.25499240 9.38727073 9607 1360540800 2013.02.11 00:00 913.70000000 913.90000000 909.40000000 914.40000000 897.93546932 9.00718826 8150 1360627200 2013.02.12 00:00 913.80000000 917.00000000 910.90000000 918.20000000 899.75113891 8.98297341 9288 1360713600 2013.02.13 00:00 917.10000000 921.10000000 916.10000000 921.80000000 901.78436377 8.71315267 8843 1360800000 2013.02.14 00:00 921.00000000 922.60000000 916.70000000 924.50000000 903.76680532 8.97666936 8911 1360886400 2013.02.15 00:00 922.70000000 922.80000000 922.60000000 923.10000000 905.57949053 8.98229685 9159 1361145600 2013.02.18 00:00 923.70000000 923.20000000 922.60000000 925.20000000 907.25763429 9.19973074 2196 1361232000 2013.02.19 00:00 922.50000000 932.50000000 922.10000000 933.00000000 909.66166912 10.38717570 7606 1361318400 2013.02.20 00:00 932.60000000 913.30000000 912.60000000 933.50000000 910.00817682 9.82990063 10181 1361404800 2013.02.21 00:00 913.40000000 906.80000000 899.50000000 914.80000000 909.70263617 9.58252492 13425 1361491200 2013.02.22 00:00 906.30000000 906.60000000 906.30000000 907.00000000 909.40714701 9.37028921 10650 1361750400 2013.02.25 00:00 916.00000000 895.10000000 894.20000000 921.20000000 908.04456158 10.15942465 16767 1361836800 2013.02.26 00:00 895.00000000 897.60000000 894.00000000 903.50000000 907.04984143 10.69619442 17075 1361923200 2013.02.27 00:00 897.30000000 909.70000000 895.90000000 913.80000000 907.30223748 10.18809961 13763 1362009600 2013.02.28 00:00 909.60000000 906.80000000 906.80000000 915.80000000 907.25440534 10.18278819 11721 1362096000 2013.03.01 00:00 906.90000000 908.80000000 906.80000000 908.80000000 907.40160483 10.10200425 14937 1362355200 2013.03.04 00:00 914.30000000 917.90000000 907.60000000 918.20000000 908.40145199 9.75164059 11589 1362441600 2013.03.05 00:00 917.80000000 927.20000000 916.50000000 928.90000000 910.19178990 9.87647441 10284 1362528000 2013.03.06 00:00 927.40000000 928.50000000 926.30000000 931.40000000 911.93542896 10.13127924 9898 1362614400 2013.03.07 00:00 928.60000000 935.70000000 927.10000000 935.90000000 914.19872144 10.86685226 9984 1362700800 2013.03.08 00:00 935.50000000 934.90000000 934.60000000 935.80000000 916.17027178 11.40356938 9305 1362960000 2013.03.11 00:00 938.30000000 942.40000000 938.30000000 943.00000000 918.66834113 12.59600816 6684 1363046400 2013.03.12 00:00 942.30000000 941.60000000 937.70000000 943.20000000 920.85230864 13.59546105 7415 1363132800 2013.03.13 00:00 941.70000000 944.70000000 937.80000000 945.40000000 923.12351734 14.76657994 8379 1363219200 2013.03.14 00:00 944.80000000 953.10000000 943.70000000 953.30000000 925.97842045 16.58031008 6052 1363305600 2013.03.15 00:00 952.80000000 952.80000000 952.60000000 953.10000000 928.53285660 18.08890316 7524 1363564800 2013.03.18 00:00 947.10000000 948.10000000 937.00000000 950.60000000 930.39639407 18.99489530 13535 1363651200 2013.03.19 00:00 948.00000000 942.10000000 935.60000000 951.30000000 931.51102320 19.47251451 13134 1363737600 2013.03.20 00:00 942.20000000 948.80000000 940.30000000 952.10000000 933.15759242 19.83920259 11733 1363824000 2013.03.21 00:00 949.00000000 943.60000000 940.00000000 949.40000000 934.15210743 19.31248162 11606 1363910400 2013.03.22 00:00 943.50000000 943.00000000 942.50000000 943.60000000 934.99476386 18.56745526 9582 1364169600 2013.03.25 00:00 946.10000000 947.90000000 940.10000000 954.70000000 936.22383397 16.67464776 13097 1364256000 2013.03.26 00:00 947.30000000 950.30000000 944.40000000 951.60000000 937.56442121 14.65261140 10743 1364342400 2013.03.27 00:00 950.40000000 950.60000000 939.20000000 951.00000000 938.80590491 13.55512030 11046 1364428800 2013.03.28 00:00 950.50000000 950.40000000 945.70000000 952.70000000 939.91010444 11.68146188 9796 1364515200 2013.03.29 00:00 950.50000000 950.50000000 950.50000000 950.70000000 940.91866592 9.43670835 14 1364774400 2013.04.01 00:00 950.30000000 937.30000000 933.60000000 951.50000000 940.57403107 8.07662574 7938 1364860800 2013.04.02 00:00 937.50000000 935.10000000 933.60000000 945.90000000 940.05269478 7.85517926 10284 1364947200 2013.04.03 00:00 935.30000000 919.80000000 916.10000000 938.80000000 938.12386671 9.64773886 13361 1365033600 2013.04.04 00:00 920.20000000 924.50000000 916.50000000 926.20000000 936.82635559 10.79802908 12892 1365120000 2013.04.05 00:00 924.70000000 925.20000000 924.60000000 925.30000000 935.71908363 11.71154950 11526 1365379200 2013.04.08 00:00 922.30000000 934.90000000 919.60000000 934.90000000 935.64107566 11.66112157 10414 1365465600 2013.04.09 00:00 934.70000000 929.10000000 928.10000000 936.50000000 935.01811608 12.00606340 11178 1365552000 2013.04.10 00:00 929.40000000 946.60000000 927.60000000 947.10000000 936.12115264 11.51844922 9645 1365638400 2013.04.11 00:00 946.50000000 948.60000000 944.50000000 951.00000000 937.30961429 10.71303419 10047 1365724800 2013.04.12 00:00 948.90000000 948.80000000 948.60000000 949.00000000 938.40393674 10.09576631 11794 1365984000 2013.04.15 00:00 941.40000000 901.70000000 898.60000000 942.70000000 934.90832372 13.43688259 17985 1366070400 2013.04.16 00:00 901.80000000 923.60000000 901.20000000 924.50000000 933.83134051 13.86395621 15103 1366156800 2013.04.17 00:00 923.70000000 908.00000000 900.50000000 924.80000000 931.37121284 15.19765545 18325 1366243200 2013.04.18 00:00 907.20000000 903.30000000 897.40000000 912.70000000 928.69776400 16.84875449 18264 1366329600 2013.04.19 00:00 903.40000000 902.80000000 902.70000000 903.40000000 926.23131028 18.14700835 14740 1366588800 2013.04.22 00:00 910.60000000 915.80000000 897.90000000 917.40000000 925.23785216 17.90079423 14878 1366675200 2013.04.23 00:00 915.90000000 930.60000000 909.60000000 930.80000000 925.74853291 16.92693400 14037 1366761600 2013.04.24 00:00 930.70000000 933.40000000 925.70000000 934.90000000 926.47724406 15.97152283 12595 1366848000 2013.04.25 00:00 933.30000000 940.30000000 931.80000000 945.10000000 927.79369701 15.28937533 11232 1366934400 2013.04.26 00:00 940.40000000 935.60000000 931.20000000 941.10000000 928.53715443 14.57375266 12351 1367193600 2013.04.29 00:00 935.00000000 942.30000000 933.20000000 943.80000000 929.84790163 14.91518160 4635 1367280000 2013.04.30 00:00 942.10000000 949.30000000 937.90000000 949.50000000 931.70048243 15.79567560 4908 1367366400 2013.05.01 00:00 949.40000000 924.90000000 923.40000000 950.30000000 931.05281744 15.52298535 6054 1367452800 2013.05.02 00:00 925.00000000 939.30000000 924.90000000 941.30000000 931.83826339 15.67598645 5972 1367539200 2013.05.03 00:00 939.50000000 953.30000000 937.60000000 960.50000000 933.88223831 16.60609658 5115 1367798400 2013.05.06 00:00 954.80000000 960.10000000 953.00000000 960.70000000 936.37916799 18.06551123 3658 1367884800 2013.05.07 00:00 960.00000000 966.70000000 957.20000000 967.70000000 939.26686628 19.82938006 4363 1367971200 2013.05.08 00:00 966.60000000 970.40000000 962.40000000 970.80000000 942.23192663 21.75843731 4410 1368057600 2013.05.09 00:00 970.30000000 968.70000000 963.70000000 971.10000000 944.75269553 23.33409470 5185 1368144000 2013.05.10 00:00 968.80000000 975.00000000 966.70000000 975.20000000 947.63339119 25.31603205 5586 1368403200 2013.05.13 00:00 972.20000000 974.00000000 969.70000000 977.00000000 950.14449679 24.70709191 5447 1368489600 2013.05.14 00:00 974.10000000 985.00000000 971.00000000 985.90000000 953.46406853 26.23294267 5341 1368576000 2013.05.15 00:00 984.90000000 987.10000000 982.00000000 991.80000000 956.66749057 26.21696141 5721 1368662400 2013.05.16 00:00 987.20000000 986.30000000 982.80000000 990.90000000 959.48963433 24.95764523 5953 1368748800 2013.05.17 00:00 986.20000000 996.00000000 985.80000000 996.60000000 962.96681201 23.67075758 5801 1369008000 2013.05.20 00:00 994.10000000 997.40000000 991.00000000 1001.60000000 966.24616325 23.09579137 5544 1369094400 2013.05.21 00:00 997.30000000 998.00000000 994.10000000 1001.20000000 969.27033818 23.28287267 5493 1369180800 2013.05.22 00:00 998.10000000 985.80000000 976.30000000 1009.20000000 970.84459168 22.39987615 9381 1369267200 2013.05.23 00:00 985.60000000 985.70000000 969.00000000 986.40000000 972.25939247 21.75393744 10741 1369353600 2013.05.24 00:00 985.80000000 985.00000000 972.10000000 988.00000000 973.47278367 20.43118185 7942 1369612800 2013.05.27 00:00 984.90000000 986.50000000 981.00000000 988.90000000 974.71347094 19.44852050 2256 1369699200 2013.05.28 00:00 986.70000000 995.10000000 986.70000000 1006.00000000 976.65504513 19.11671867 7661 1369785600 2013.05.29 00:00 995.30000000 987.60000000 979.00000000 995.30000000 977.69742179 15.27725379 8930 1369872000 2013.05.30 00:00 987.70000000 993.80000000 984.50000000 996.60000000 979.23100066 12.73497576 8350 1369958400 2013.05.31 00:00 993.90000000 981.20000000 981.20000000 995.40000000 979.41852441 11.28153200 8637 1370217600 2013.06.03 00:00 983.80000000 990.10000000 975.00000000 993.20000000 980.43580780 10.22077893 10932 1370304000 2013.06.04 00:00 990.20000000 982.50000000 973.70000000 996.50000000 980.63239753 9.65751863 9837 1370390400 2013.06.05 00:00 982.10000000 968.80000000 966.60000000 983.40000000 979.50550253 10.35510599 11424 1370476800 2013.06.06 00:00 969.00000000 981.10000000 962.40000000 981.40000000 979.65735943 9.97685409 11650 1370563200 2013.06.07 00:00 981.00000000 985.10000000 978.10000000 989.70000000 980.17570615 9.64366602 10340 1370822400 2013.06.10 00:00 982.90000000 992.10000000 981.50000000 992.90000000 981.31135319 9.10132531 9259 1370908800 2013.06.11 00:00 992.20000000 982.60000000 973.00000000 992.30000000 981.43408145 8.98664930 10077 1370995200 2013.06.12 00:00 982.40000000 970.60000000 969.40000000 989.10000000 980.40226417 9.83242533 10420 1371081600 2013.06.13 00:00 970.30000000 989.60000000 961.50000000 991.50000000 981.27823901 9.42596403 9729 1371168000 2013.06.14 00:00 989.70000000 980.20000000 978.50000000 990.70000000 981.17554958 8.89035364 7989 1371427200 2013.06.17 00:00 980.90000000 989.70000000 980.40000000 993.00000000 981.98740200 7.94092126 6887 1371513600 2013.06.18 00:00 989.50000000 1000.20000000 988.20000000 1001.90000000 983.72193515 7.55471879 5784 1371600000 2013.06.19 00:00 1000.30000000 983.90000000 983.30000000 1001.90000000 983.73889370 7.53638178 8914 1371686400 2013.06.20 00:00 983.80000000 959.50000000 957.10000000 984.60000000 981.43042764 9.68069624 12577 1371772800 2013.06.21 00:00 959.40000000 960.90000000 950.60000000 965.80000000 979.47514881 11.15032778 11760 1372032000 2013.06.24 00:00 961.30000000 951.90000000 942.00000000 962.50000000 976.84894417 13.28514023 12922 1372118400 2013.06.25 00:00 951.60000000 961.50000000 946.10000000 962.90000000 975.38713996 13.48817434 10641 1372204800 2013.06.26 00:00 960.80000000 964.30000000 955.90000000 970.40000000 974.33122187 13.72100434 8750 1372291200 2013.06.27 00:00 964.20000000 979.40000000 963.30000000 980.80000000 974.81396264 12.94301109 7630 1372377600 2013.06.28 00:00 979.50000000 973.50000000 967.40000000 985.00000000 974.68882334 12.89284375 8744 1372636800 2013.07.01 00:00 976.70000000 988.80000000 973.30000000 994.60000000 976.03274493 12.61218778 8544 1372723200 2013.07.02 00:00 988.90000000 988.60000000 981.90000000 996.10000000 977.22962636 12.74824646 8989 1372809600 2013.07.03 00:00 988.70000000 992.80000000 980.20000000 994.50000000 978.71251909 12.98398157 7426 1372896000 2013.07.04 00:00 992.30000000 1004.10000000 992.20000000 1005.50000000 981.13037442 14.15324601 2970 1372982400 2013.07.05 00:00 1003.10000000 1006.10000000 990.80000000 1006.90000000 983.50843400 15.39170192 8747 1373241600 2013.07.08 00:00 1005.80000000 1009.20000000 1005.00000000 1012.30000000 985.95524981 16.73981380 7306 1373328000 2013.07.09 00:00 1009.00000000 1018.10000000 1008.30000000 1019.40000000 989.01665459 18.83720117 6583 1373414400 2013.07.10 00:00 1018.20000000 1023.20000000 1014.70000000 1023.40000000 992.27221129 20.60961956 8066 1373500800 2013.07.11 00:00 1025.10000000 1031.30000000 1024.30000000 1033.40000000 995.98914355 23.31214772 5658 1373587200 2013.07.12 00:00 1031.20000000 1034.50000000 1029.00000000 1038.70000000 999.65684416 25.58602987 4992 1373846400 2013.07.15 00:00 1033.80000000 1043.40000000 1033.50000000 1044.00000000 1003.82285901 28.49297337 3800 1373932800 2013.07.16 00:00 1043.30000000 1039.20000000 1035.40000000 1044.70000000 1007.19211053 30.65600695 4077 1374019200 2013.07.17 00:00 1039.40000000 1042.40000000 1035.80000000 1046.50000000 1010.54524286 32.29975480 5412 1374105600 2013.07.18 00:00 1042.30000000 1046.80000000 1039.90000000 1053.20000000 1013.99807687 32.29149571 4401 1374192000 2013.07.19 00:00 1046.90000000 1050.50000000 1043.50000000 1051.00000000 1017.47445050 32.02801338 4801 1374451200 2013.07.22 00:00 1051.00000000 1054.40000000 1048.00000000 1054.90000000 1020.99116950 30.42341720 3702 1374537600 2013.07.23 00:00 1054.30000000 1054.20000000 1050.20000000 1058.20000000 1024.15391527 28.93953393 3874 1374624000 2013.07.24 00:00 1054.00000000 1046.40000000 1042.20000000 1058.20000000 1026.27259000 26.44820633 4375 1374710400 2013.07.25 00:00 1046.30000000 1053.90000000 1037.70000000 1054.50000000 1028.90377191 25.31937809 4949 1374796800 2013.07.26 00:00 1053.80000000 1048.80000000 1040.90000000 1056.20000000 1030.79865077 22.61053293 4600 1375056000 2013.07.29 00:00 1048.30000000 1040.80000000 1037.40000000 1049.90000000 1031.75116022 20.68183339 4887 1375142400 2013.07.30 00:00 1040.90000000 1045.20000000 1038.90000000 1046.00000000 1033.03200211 18.40873594 4485 1375228800 2013.07.31 00:00 1045.30000000 1045.70000000 1043.10000000 1053.70000000 1034.23847810 16.06464843 5637 1375315200 2013.08.01 00:00 1045.90000000 1058.20000000 1044.90000000 1060.40000000 1036.52052780 14.90077291 4998 1375401600 2013.08.02 00:00 1058.40000000 1058.20000000 1052.70000000 1059.60000000 1038.58523944 13.41603832 4467 1375660800 2013.08.05 00:00 1057.40000000 1062.00000000 1055.90000000 1063.10000000 1040.81521664 11.88342007 3691 1375747200 2013.08.06 00:00 1062.30000000 1051.90000000 1048.40000000 1062.70000000 1041.87091029 10.51505495 3764 1375833600 2013.08.07 00:00 1051.80000000 1046.90000000 1042.40000000 1052.20000000 1042.34987121 9.43466412 4740 1375920000 2013.08.08 00:00 1046.70000000 1049.30000000 1043.20000000 1053.50000000 1043.01178824 8.80004463 4350 1376006400 2013.08.09 00:00 1049.10000000 1047.40000000 1042.50000000 1052.80000000 1043.42971317 8.34963808 4803 1376265600 2013.08.12 00:00 1046.90000000 1054.10000000 1037.60000000 1054.30000000 1044.44593096 7.96644069 4672 1376352000 2013.08.13 00:00 1054.30000000 1051.90000000 1045.80000000 1058.30000000 1045.15584230 7.53960249 4896 1376438400 2013.08.14 00:00 1052.20000000 1048.00000000 1047.20000000 1054.60000000 1045.42671446 7.34329201 4915 1376524800 2013.08.15 00:00 1047.20000000 1025.40000000 1025.20000000 1047.90000000 1043.51940832 9.67828839 6248 1376611200 2013.08.16 00:00 1025.50000000 1021.40000000 1021.30000000 1030.70000000 1041.41279801 11.82689659 6151 1376870400 2013.08.19 00:00 1022.10000000 1013.00000000 1012.70000000 1025.50000000 1038.70681724 14.30682264 7318 1376956800 2013.08.20 00:00 1013.10000000 1027.00000000 1009.70000000 1029.50000000 1037.59188227 14.63933248 6063 1377043200 2013.08.21 00:00 1027.20000000 1018.30000000 1016.80000000 1031.50000000 1035.75456015 15.92633116 7791 1377129600 2013.08.22 00:00 1017.80000000 1035.20000000 1014.90000000 1036.50000000 1035.70174490 15.42429899 5507 1377216000 2013.08.23 00:00 1035.40000000 1039.40000000 1030.50000000 1039.40000000 1036.05395967 15.02420290 4976 1377475200 2013.08.26 00:00 1038.90000000 1038.70000000 1034.40000000 1044.90000000 1036.30596351 14.90260787 4424 1377561600 2013.08.27 00:00 1038.90000000 1014.00000000 1012.00000000 1038.90000000 1034.18158603 16.26324044 8614 1377648000 2013.08.28 00:00 1013.90000000 1014.50000000 1011.50000000 1020.30000000 1032.30714927 17.25775097 7710 1377734400 2013.08.29 00:00 1014.70000000 1025.80000000 1013.50000000 1030.20000000 1031.68742077 16.51588681 6919 1377820800 2013.08.30 00:00 1025.90000000 1013.10000000 1009.20000000 1030.20000000 1029.91719022 16.40996943 8644 1378080000 2013.09.02 00:00 1018.50000000 1026.00000000 1017.50000000 1026.70000000 1029.54412448 14.86865291 2656 1378166400 2013.09.03 00:00 1024.10000000 1017.40000000 1007.20000000 1030.50000000 1028.38754120 14.45522096 10175 1378252800 2013.09.04 00:00 1017.30000000 1026.80000000 1013.50000000 1026.90000000 1028.23634680 13.87644120 6871 1378339200 2013.09.05 00:00 1026.70000000 1028.50000000 1024.80000000 1032.00000000 1028.26145663 13.05077342 5282 1378425600 2013.09.06 00:00 1028.20000000 1029.50000000 1013.90000000 1035.00000000 1028.37941314 12.33152155 6981 1378684800 2013.09.09 00:00 1028.00000000 1045.10000000 1028.00000000 1046.30000000 1029.97184998 11.69920413 4981 1378771200 2013.09.10 00:00 1044.90000000 1055.00000000 1044.40000000 1055.70000000 1032.35548332 12.59885246 5210 1378857600 2013.09.11 00:00 1055.10000000 1056.80000000 1051.20000000 1057.70000000 1034.68353253 14.12558164 5048 1378944000 2013.09.12 00:00 1056.70000000 1050.90000000 1048.30000000 1057.00000000 1036.22795800 15.02596172 4442 1379030400 2013.09.13 00:00 1051.10000000 1054.60000000 1047.10000000 1054.70000000 1037.97767628 15.85368718 3525 1379289600 2013.09.16 00:00 1064.00000000 1055.40000000 1054.40000000 1069.60000000 1039.63694521 15.89348003 4843 1379376000 2013.09.17 00:00 1054.70000000 1068.70000000 1053.40000000 1068.70000000 1042.40485519 17.78734744 3440 1379462400 2013.09.18 00:00 1068.40000000 1077.00000000 1058.00000000 1081.80000000 1045.69963089 19.56974127 5127 1379548800 2013.09.19 00:00 1077.20000000 1077.90000000 1072.90000000 1082.50000000 1048.76633271 21.65728346 4753 1379635200 2013.09.20 00:00 1078.40000000 1073.30000000 1071.50000000 1079.90000000 1051.10287245 23.01570554 4372 1379894400 2013.09.23 00:00 1074.70000000 1070.90000000 1063.20000000 1076.50000000 1052.98831317 23.91108898 5137 1379980800 2013.09.24 00:00 1071.00000000 1075.00000000 1066.20000000 1082.70000000 1055.08466429 23.43079535 4228 1380067200 2013.09.25 00:00 1075.20000000 1072.40000000 1071.50000000 1082.50000000 1056.73374389 22.38549685 5420 1380153600 2013.09.26 00:00 1072.50000000 1079.20000000 1070.70000000 1082.20000000 1058.87338733 22.37071479 4588 1380240000 2013.09.27 00:00 1079.40000000 1074.00000000 1069.40000000 1079.90000000 1060.31401710 20.45215375 4863 1380499200 2013.09.30 00:00 1066.80000000 1074.60000000 1059.90000000 1076.00000000 1061.67458690 19.42581305 6700 1380585600 2013.10.01 00:00 1074.50000000 1087.30000000 1072.00000000 1088.70000000 1064.11510244 17.84051235 5865 1380672000 2013.10.02 00:00 1087.80000000 1079.00000000 1075.70000000 1088.20000000 1065.53271173 16.16644742 5498 1380758400 2013.10.03 00:00 1078.90000000 1069.40000000 1064.50000000 1081.40000000 1065.90102490 13.89608510 7112 1380844800 2013.10.04 00:00 1069.30000000 1077.80000000 1068.80000000 1081.20000000 1067.03426062 11.35055769 5092 1381104000 2013.10.07 00:00 1072.90000000 1065.20000000 1064.40000000 1074.70000000 1066.85956913 10.29158223 5632 1381190400 2013.10.08 00:00 1065.00000000 1047.40000000 1046.50000000 1068.40000000 1065.00627683 11.42132026 7315 1381276800 2013.10.09 00:00 1046.70000000 1043.40000000 1037.20000000 1054.40000000 1062.94853618 13.02817133 7877 1381363200 2013.10.10 00:00 1043.30000000 1066.90000000 1043.00000000 1070.00000000 1063.32486607 12.58923234 6496 1381449600 2013.10.11 00:00 1066.80000000 1085.30000000 1065.20000000 1085.40000000 1065.41773597 12.29068730 5892 1381708800 2013.10.14 00:00 1075.30000000 1089.90000000 1073.20000000 1090.70000000 1067.74938016 12.13876740 6397 1381795200 2013.10.15 00:00 1090.30000000 1082.50000000 1076.50000000 1091.90000000 1069.15420110 12.00935636 7589 1381881600 2013.10.16 00:00 1082.40000000 1090.90000000 1082.20000000 1093.40000000 1071.22522957 12.18737249 6761 1381968000 2013.10.17 00:00 1091.00000000 1102.40000000 1084.70000000 1103.20000000 1074.19425532 13.38951571 5571 1382054400 2013.10.18 00:00 1102.70000000 1114.40000000 1102.30000000 1115.00000000 1078.02337386 15.81816452 5283 1382313600 2013.10.21 00:00 1114.20000000 1110.90000000 1109.70000000 1117.90000000 1081.15448111 17.40503516 4836 1382400000 2013.10.22 00:00 1111.00000000 1113.90000000 1109.50000000 1121.70000000 1084.27310196 19.05842300 5547 1382486400 2013.10.23 00:00 1113.70000000 1111.40000000 1104.50000000 1113.90000000 1086.85661606 20.11771980 6381 1382572800 2013.10.24 00:00 1111.50000000 1118.50000000 1110.20000000 1119.50000000 1089.87027167 21.69313734 5754 1382659200 2013.10.25 00:00 1118.40000000 1117.20000000 1113.20000000 1121.40000000 1092.47310294 22.69142306 5060 1382918400 2013.10.28 00:00 1117.00000000 1118.40000000 1111.70000000 1123.00000000 1094.94233123 23.51169028 4780 1383004800 2013.10.29 00:00 1118.50000000 1121.80000000 1113.80000000 1123.70000000 1097.50020445 24.71777747 4675 1383091200 2013.10.30 00:00 1121.70000000 1108.70000000 1103.30000000 1125.90000000 1098.56685164 24.72367433 6081 1383177600 2013.10.31 00:00 1108.50000000 1101.40000000 1097.20000000 1110.20000000 1098.83667530 23.90480051 6048 1383264000 2013.11.01 00:00 1101.50000000 1093.10000000 1086.50000000 1103.50000000 1098.29032527 23.39360432 5871 1383523200 2013.11.04 00:00 1092.80000000 1106.70000000 1092.10000000 1109.00000000 1099.09124667 22.32371557 4648 1383609600 2013.11.05 00:00 1106.50000000 1102.90000000 1095.90000000 1107.40000000 1099.45398508 19.10300744 5402 1383696000 2013.11.06 00:00 1102.70000000 1098.40000000 1095.70000000 1110.70000000 1099.35360555 14.44146041 5395 1383782400 2013.11.07 00:00 1098.50000000 1080.40000000 1078.70000000 1106.30000000 1097.54850026 13.85356323 7591 1383868800 2013.11.08 00:00 1080.50000000 1097.50000000 1076.50000000 1101.00000000 1097.54388119 13.58235125 7377 1384128000 2013.11.11 00:00 1098.40000000 1100.50000000 1092.70000000 1103.40000000 1097.82541631 13.34558872 5136 1384214400 2013.11.12 00:00 1100.70000000 1101.70000000 1093.90000000 1102.30000000 1098.19442428 12.70997836 6162 1384300800 2013.11.13 00:00 1101.50000000 1112.90000000 1092.70000000 1114.00000000 1099.59495530 12.16382777 6017 1384387200 2013.11.14 00:00 1112.80000000 1111.00000000 1104.40000000 1115.70000000 1100.68115004 11.78887481 6041 1384473600 2013.11.15 00:00 1111.20000000 1116.20000000 1108.70000000 1117.00000000 1102.15913575 11.16233708 4763 1384732800 2013.11.18 00:00 1116.00000000 1108.40000000 1104.70000000 1121.20000000 1102.75350377 10.82886789 5180 1384819200 2013.11.19 00:00 1108.50000000 1101.00000000 1096.00000000 1113.20000000 1102.58650341 10.60440433 6585 1384905600 2013.11.20 00:00 1100.90000000 1100.00000000 1095.40000000 1108.70000000 1102.34016975 10.51499470 7306 1384992000 2013.11.21 00:00 1100.20000000 1119.20000000 1098.20000000 1119.70000000 1103.94586787 10.14708749 5799 1385078400 2013.11.22 00:00 1119.00000000 1124.40000000 1116.80000000 1125.90000000 1105.89388046 10.48780608 5024 1385337600 2013.11.25 00:00 1124.70000000 1126.00000000 1122.40000000 1129.30000000 1107.80874898 11.10454408 4694 1385424000 2013.11.26 00:00 1126.10000000 1133.90000000 1125.10000000 1136.00000000 1110.29363003 12.51743735 3844 1385510400 2013.11.27 00:00 1134.00000000 1140.10000000 1132.40000000 1141.20000000 1113.13233194 14.75139214 3776 1385596800 2013.11.28 00:00 1140.20000000 1144.10000000 1140.10000000 1144.90000000 1116.08163366 16.74571772 1293 1385683200 2013.11.29 00:00 1143.60000000 1139.50000000 1139.00000000 1147.10000000 1118.31195426 17.29399086 2530 1385942400 2013.12.02 00:00 1141.30000000 1130.00000000 1126.40000000 1142.80000000 1119.42510147 17.58146450 5409 1386028800 2013.12.03 00:00 1130.20000000 1122.80000000 1118.70000000 1132.00000000 1119.74652038 17.28335151 5504 1386115200 2013.12.04 00:00 1122.90000000 1121.40000000 1109.40000000 1130.00000000 1119.90399463 16.64628427 6842 1386201600 2013.12.05 00:00 1121.50000000 1120.90000000 1117.20000000 1125.90000000 1119.99885228 14.12024187 7084 1386288000 2013.12.06 00:00 1120.70000000 1130.20000000 1120.70000000 1136.90000000 1120.97039016 13.40925401 6425 1386547200 2013.12.09 00:00 1130.00000000 1131.20000000 1124.70000000 1134.70000000 1121.94463872 12.78781962 5167 1386633600 2013.12.10 00:00 1130.70000000 1120.90000000 1118.20000000 1133.50000000 1121.84514932 11.96878516 4797 1386720000 2013.12.11 00:00 1120.80000000 1102.80000000 1099.40000000 1124.00000000 1120.03132557 12.72651361 6198 1386806400 2013.12.12 00:00 1102.90000000 1101.20000000 1098.70000000 1107.50000000 1118.23786599 13.59612498 6604 1386892800 2013.12.13 00:00 1100.90000000 1106.00000000 1099.70000000 1110.90000000 1117.07235495 14.15621608 5865 1387152000 2013.12.16 00:00 1105.90000000 1119.20000000 1095.90000000 1121.20000000 1117.27498781 13.96473179 6198 1387238400 2013.12.17 00:00 1119.40000000 1117.40000000 1111.90000000 1121.70000000 1117.28689373 13.47757581 5345 1387324800 2013.12.18 00:00 1117.50000000 1134.90000000 1108.40000000 1135.40000000 1118.96433242 12.70760423 6694 1387411200 2013.12.19 00:00 1134.80000000 1124.20000000 1123.50000000 1136.20000000 1119.46296743 12.55086733 5724 1387497600 2013.12.20 00:00 1123.90000000 1147.20000000 1123.90000000 1147.50000000 1122.10458958 12.99328757 4619 1387756800 2013.12.23 00:00 1147.00000000 1156.20000000 1147.00000000 1157.40000000 1125.35177153 14.26926525 3919 1387843200 2013.12.24 00:00 1156.00000000 1164.00000000 1154.60000000 1164.00000000 1129.03255519 16.23172640 1671 1388016000 2013.12.26 00:00 1163.40000000 1161.80000000 1159.90000000 1168.80000000 1132.15326422 17.77666687 2163 1388102400 2013.12.27 00:00 1161.40000000 1160.70000000 1157.20000000 1165.90000000 1134.87200096 19.11336946 3141 1388361600 2013.12.30 00:00 1159.90000000 1159.70000000 1158.30000000 1163.70000000 1137.23657230 20.39536436 2902 1388448000 2013.12.31 00:00 1159.60000000 1163.20000000 1159.00000000 1166.50000000 1139.70927970 21.74084771 1547 1388620800 2014.01.02 00:00 1162.20000000 1153.20000000 1146.40000000 1162.20000000 1140.99411020 21.94756656 4892 1388707200 2014.01.03 00:00 1153.30000000 1155.20000000 1149.20000000 1157.90000000 1142.34705209 22.05826484 4306 1388966400 2014.01.06 00:00 1155.30000000 1146.20000000 1146.20000000 1161.50000000 1142.71399951 21.62878247 5587 1389052800 2014.01.07 00:00 1146.00000000 1155.20000000 1145.40000000 1161.00000000 1143.90314241 21.86249482 4395 1389139200 2014.01.08 00:00 1155.40000000 1158.20000000 1149.90000000 1159.90000000 1145.26474790 22.17195654 5115 1389225600 2014.01.09 00:00 1158.00000000 1157.20000000 1150.70000000 1163.50000000 1146.40143857 21.84787471 5388 1389312000 2014.01.10 00:00 1157.30000000 1164.50000000 1152.70000000 1164.50000000 1148.12511109 20.13764533 5708 1389571200 2014.01.13 00:00 1164.20000000 1150.30000000 1142.00000000 1164.70000000 1148.33224337 17.20091915 5803 1389657600 2014.01.14 00:00 1150.70000000 1162.40000000 1149.00000000 1164.40000000 1149.67202971 14.56130324 5563 1389744000 2014.01.15 00:00 1162.50000000 1170.70000000 1161.40000000 1171.50000000 1151.67469355 13.33842235 4687 1389830400 2014.01.16 00:00 1170.50000000 1172.20000000 1167.00000000 1173.70000000 1153.62948464 11.30038047 4706 1389916800 2014.01.17 00:00 1172.40000000 1169.70000000 1166.70000000 1176.00000000 1155.16000991 10.64239407 4821 1390176000 2014.01.20 00:00 1169.50000000 1170.50000000 1166.90000000 1170.70000000 1156.62096135 8.08337588 1381 1390262400 2014.01.21 00:00 1172.00000000 1174.50000000 1167.00000000 1178.50000000 1158.32372694 7.99494531 4820 1390348800 2014.01.22 00:00 1174.70000000 1182.50000000 1172.20000000 1183.40000000 1160.62622913 8.86287390 4768 1390435200 2014.01.23 00:00 1182.40000000 1175.70000000 1166.00000000 1184.70000000 1162.06182636 9.16901916 6324 1390521600 2014.01.24 00:00 1175.50000000 1141.40000000 1140.90000000 1177.70000000 1160.09403337 10.47242179 8088 1390780800 2014.01.27 00:00 1141.50000000 1126.70000000 1120.40000000 1151.00000000 1156.91364924 13.33619150 10261 1390867200 2014.01.28 00:00 1126.80000000 1140.80000000 1124.70000000 1141.00000000 1155.37901598 14.16995550 7345 1390953600 2014.01.29 00:00 1146.40000000 1122.70000000 1119.20000000 1148.90000000 1152.26672874 16.55147917 10631 1391040000 2014.01.30 00:00 1122.80000000 1135.30000000 1121.50000000 1145.90000000 1150.65084982 17.46139732 8847 1391126400 2014.01.31 00:00 1135.80000000 1129.70000000 1119.00000000 1139.00000000 1148.65553079 18.66619270 9871 1391385600 2014.02.03 00:00 1130.80000000 1095.40000000 1090.00000000 1135.20000000 1143.58357547 23.61134948 17585 1391472000 2014.02.04 00:00 1095.30000000 1099.40000000 1092.70000000 1108.20000000 1139.37561590 26.83246261 15644 1391558400 2014.02.05 00:00 1098.90000000 1093.70000000 1081.50000000 1100.00000000 1135.02555725 29.82931094 15457 1391644800 2014.02.06 00:00 1094.00000000 1101.40000000 1092.50000000 1108.40000000 1131.82312322 31.45333026 13189 1391731200 2014.02.07 00:00 1101.50000000 1115.90000000 1092.80000000 1117.00000000 1130.30663530 31.31112129 15068 1391990400 2014.02.10 00:00 1116.20000000 1119.00000000 1108.00000000 1119.50000000 1129.22981289 31.44493795 10740 1392076800 2014.02.11 00:00 1119.20000000 1127.90000000 1117.20000000 1132.20000000 1129.10316404 30.59675761 11678 1392163200 2014.02.12 00:00 1127.60000000 1133.30000000 1126.60000000 1138.80000000 1129.50286270 29.06658027 10587 1392249600 2014.02.13 00:00 1133.10000000 1147.20000000 1122.30000000 1149.10000000 1131.18830435 27.44501196 11064 1392336000 2014.02.14 00:00 1147.10000000 1148.40000000 1139.60000000 1150.70000000 1132.82751346 26.21302868 9967 1392595200 2014.02.17 00:00 1148.30000000 1149.70000000 1146.40000000 1152.40000000 1134.43441694 25.14612270 3113 1392681600 2014.02.18 00:00 1150.30000000 1161.00000000 1146.00000000 1163.20000000 1136.96447247 24.58199974 8912 1392768000 2014.02.19 00:00 1160.90000000 1149.50000000 1148.20000000 1165.00000000 1138.15833223 22.90913871 11524 1392854400 2014.02.20 00:00 1149.70000000 1161.00000000 1143.40000000 1163.90000000 1140.33372916 22.82115208 12629 1392940800 2014.02.21 00:00 1160.90000000 1165.70000000 1160.90000000 1169.50000000 1142.74956448 24.55525253 10296 1393200000 2014.02.24 00:00 1165.80000000 1173.40000000 1162.00000000 1181.40000000 1145.66865358 26.44727555 10277 1393286400 2014.02.25 00:00 1173.30000000 1176.90000000 1170.20000000 1181.00000000 1148.64306752 28.59060681 10600 1393372800 2014.02.26 00:00 1177.00000000 1181.80000000 1172.90000000 1189.40000000 1151.80087062 30.23508793 11515 1393459200 2014.02.27 00:00 1181.90000000 1189.50000000 1173.10000000 1189.70000000 1155.39126389 32.59032528 12697 1393545600 2014.02.28 00:00 1189.40000000 1184.30000000 1176.30000000 1195.50000000 1158.14447685 33.80473536 12212 1393804800 2014.03.03 00:00 1172.90000000 1177.70000000 1164.00000000 1180.90000000 1160.00690763 31.73180755 17295 1393891200 2014.03.04 00:00 1177.90000000 1207.00000000 1177.30000000 1213.90000000 1164.48244024 31.85106724 13858 1393977600 2014.03.05 00:00 1207.20000000 1206.10000000 1202.30000000 1208.90000000 1168.44601736 30.18380244 9702 1394064000 2014.03.06 00:00 1205.70000000 1205.80000000 1201.90000000 1209.90000000 1172.00353951 28.28370123 9580 1394150400 2014.03.07 00:00 1205.90000000 1204.30000000 1197.90000000 1213.90000000 1175.07939289 26.94267768 12064 1394409600 2014.03.10 00:00 1204.40000000 1201.90000000 1192.40000000 1204.40000000 1177.63373643 24.97436992 11253 1394496000 2014.03.11 00:00 1200.40000000 1185.90000000 1182.20000000 1205.40000000 1178.42099962 22.52579408 11993 1394582400 2014.03.12 00:00 1185.40000000 1192.40000000 1176.00000000 1192.50000000 1179.75233299 20.42095626 12004 1394668800 2014.03.13 00:00 1192.50000000 1176.50000000 1170.90000000 1196.70000000 1179.44258699 19.09905285 14676 1394755200 2014.03.14 00:00 1176.70000000 1181.70000000 1170.20000000 1186.20000000 1179.65757871 17.77534598 11993 1395014400 2014.03.17 00:00 1179.20000000 1186.70000000 1172.90000000 1197.50000000 1180.32828550 16.39895785 12158 1395100800 2014.03.18 00:00 1186.80000000 1203.90000000 1181.50000000 1206.20000000 1182.57321069 16.10585153 10305 1395187200 2014.03.19 00:00 1204.00000000 1193.90000000 1187.50000000 1206.20000000 1183.65195253 14.17622022 11276 1395273600 2014.03.20 00:00 1194.40000000 1199.40000000 1188.20000000 1201.90000000 1185.15176657 13.10333110 11460 1395360000 2014.03.21 00:00 1199.30000000 1191.40000000 1190.90000000 1209.20000000 1185.74683642 12.16942422 11540 1395619200 2014.03.24 00:00 1192.20000000 1178.90000000 1167.40000000 1198.20000000 1185.09475676 12.26719380 13414 1395705600 2014.03.25 00:00 1179.20000000 1177.80000000 1170.20000000 1192.20000000 1184.40001802 12.60770596 13100 1395792000 2014.03.26 00:00 1177.90000000 1156.40000000 1153.40000000 1188.40000000 1181.73334964 15.33603618 15030 1395878400 2014.03.27 00:00 1156.70000000 1152.20000000 1145.20000000 1162.40000000 1178.92064968 17.89228687 16287 1395964800 2014.03.28 00:00 1152.40000000 1151.30000000 1147.40000000 1168.00000000 1176.29011161 20.09833345 11808 1396224000 2014.03.31 00:00 1155.40000000 1170.70000000 1153.70000000 1175.50000000 1175.75772003 20.40225616 10715 1396310400 2014.04.01 00:00 1170.50000000 1189.70000000 1169.20000000 1190.50000000 1177.08555622 18.80079484 8537 1396396800 2014.04.02 00:00 1189.40000000 1193.50000000 1185.50000000 1194.20000000 1178.64883658 17.41951818 9490 1396483200 2014.04.03 00:00 1193.40000000 1183.20000000 1175.80000000 1194.90000000 1179.08228071 16.23344560 10443 1396569600 2014.04.04 00:00 1183.30000000 1153.40000000 1149.20000000 1190.20000000 1176.63634922 16.74116305 16742 1396828800 2014.04.07 00:00 1155.70000000 1137.50000000 1129.70000000 1155.80000000 1172.90907786 18.64544867 16250 1396915200 2014.04.08 00:00 1137.70000000 1143.30000000 1130.70000000 1150.40000000 1170.08916568 20.16643858 15229 1397001600 2014.04.09 00:00 1143.40000000 1160.30000000 1142.40000000 1161.40000000 1169.15686419 19.87228717 11575 1397088000 2014.04.10 00:00 1160.20000000 1129.20000000 1122.50000000 1161.90000000 1165.35144855 22.49506718 16393 1397174400 2014.04.11 00:00 1129.40000000 1112.70000000 1107.20000000 1130.70000000 1160.33702488 26.18562954 19410 1397433600 2014.04.14 00:00 1108.50000000 1115.60000000 1105.10000000 1127.90000000 1156.07635585 28.39835291 15884 1397520000 2014.04.15 00:00 1115.70000000 1124.10000000 1094.90000000 1125.40000000 1153.03098862 27.94322254 19679 1397606400 2014.04.16 00:00 1124.40000000 1127.20000000 1120.60000000 1132.60000000 1150.57089447 27.53490694 16578 1397692800 2014.04.17 00:00 1127.30000000 1138.00000000 1123.90000000 1141.90000000 1149.37366642 25.63725445 12950 1397779200 2014.04.18 00:00 1137.80000000 1137.40000000 1137.00000000 1137.90000000 1148.23331724 24.13607715 77 1398038400 2014.04.21 00:00 1138.30000000 1142.40000000 1130.70000000 1143.00000000 1147.67776322 23.22225585 6801 1398124800 2014.04.22 00:00 1142.50000000 1153.90000000 1139.40000000 1158.40000000 1148.27035720 22.25083514 9125 1398211200 2014.04.23 00:00 1153.80000000 1153.70000000 1145.40000000 1155.90000000 1148.78746603 22.21115169 10937 1398297600 2014.04.24 00:00 1153.90000000 1145.30000000 1134.20000000 1156.40000000 1148.45532641 22.20423482 14238 1398384000 2014.04.25 00:00 1144.70000000 1123.00000000 1119.20000000 1145.50000000 1146.03100961 22.85635006 14389 1398643200 2014.04.28 00:00 1123.20000000 1119.20000000 1101.40000000 1132.70000000 1143.47567536 22.90838800 17553 1398729600 2014.04.29 00:00 1119.30000000 1118.40000000 1117.40000000 1128.40000000 1141.08751580 21.00476845 13039 1398816000 2014.04.30 00:00 1118.50000000 1127.90000000 1107.00000000 1130.00000000 1139.83156192 17.45188393 13168 1398902400 2014.05.01 00:00 1128.00000000 1126.90000000 1113.20000000 1135.40000000 1138.59998459 14.39440422 8703 1398988800 2014.05.02 00:00 1126.70000000 1128.40000000 1124.40000000 1138.90000000 1137.62855749 13.85424047 12664 1399248000 2014.05.05 00:00 1128.50000000 1124.70000000 1112.90000000 1130.70000000 1136.39726630 13.76154504 11403 1399334400 2014.05.06 00:00 1124.80000000 1108.90000000 1108.00000000 1127.50000000 1133.77847903 14.23583225 12976 1399420800 2014.05.07 00:00 1109.20000000 1110.70000000 1092.40000000 1113.90000000 1131.58052865 13.23706854 15568 1399507200 2014.05.08 00:00 1110.50000000 1096.70000000 1094.50000000 1120.70000000 1128.25857354 14.65415328 15180 1399593600 2014.05.09 00:00 1096.50000000 1107.90000000 1090.70000000 1108.00000000 1126.31966177 14.84460953 13873 1399852800 2014.05.12 00:00 1108.00000000 1131.90000000 1107.90000000 1136.90000000 1126.85112256 14.67591304 9737 1399939200 2014.05.13 00:00 1132.00000000 1120.70000000 1119.90000000 1135.40000000 1126.26530136 14.75130115 11957 1400025600 2014.05.14 00:00 1120.50000000 1103.30000000 1100.50000000 1122.40000000 1124.07812980 15.72887644 11755 1400112000 2014.05.15 00:00 1103.40000000 1094.90000000 1080.70000000 1105.70000000 1121.29926030 16.92650920 15442 1400198400 2014.05.16 00:00 1095.00000000 1102.40000000 1087.70000000 1103.00000000 1119.49933075 17.24477970 13206 1400457600 2014.05.19 00:00 1103.70000000 1114.90000000 1096.00000000 1117.00000000 1119.06129925 16.53628372 10152 1400544000 2014.05.20 00:00 1114.80000000 1096.20000000 1090.50000000 1116.00000000 1116.88403265 15.43185006 13501 1400630400 2014.05.21 00:00 1096.30000000 1102.70000000 1092.00000000 1107.90000000 1115.53317240 13.33569221 11716 1400716800 2014.05.22 00:00 1102.40000000 1112.90000000 1102.20000000 1116.70000000 1115.28239408 11.53223769 9165 1400803200 2014.05.23 00:00 1112.40000000 1125.90000000 1111.20000000 1126.50000000 1116.29359464 11.82041429 6859 1401062400 2014.05.26 00:00 1126.70000000 1133.00000000 1126.70000000 1134.00000000 1117.88468086 12.71241489 1111 1401148800 2014.05.27 00:00 1131.50000000 1142.50000000 1131.20000000 1144.40000000 1120.22899697 14.41414421 7271 1401235200 2014.05.28 00:00 1142.40000000 1136.40000000 1131.20000000 1145.90000000 1121.76909250 15.26452753 8992 1401321600 2014.05.29 00:00 1136.50000000 1140.80000000 1133.40000000 1141.90000000 1123.58155988 16.46609200 7758 1401408000 2014.05.30 00:00 1140.70000000 1133.90000000 1129.90000000 1140.90000000 1124.56426846 17.00200878 8111 1401667200 2014.06.02 00:00 1135.50000000 1127.50000000 1120.00000000 1137.90000000 1124.84386194 17.13743524 7802 1401753600 2014.06.03 00:00 1127.70000000 1125.50000000 1117.40000000 1130.00000000 1124.90635128 16.78861946 7485 1401840000 2014.06.04 00:00 1125.70000000 1131.70000000 1118.00000000 1132.20000000 1125.55336544 16.79363053 6980 1401926400 2014.06.05 00:00 1131.80000000 1152.70000000 1127.40000000 1153.90000000 1128.13875921 17.40401618 9092 1402012800 2014.06.06 00:00 1152.80000000 1164.40000000 1152.70000000 1167.70000000 1131.59221072 19.59009250 7926 1402272000 2014.06.09 00:00 1166.40000000 1173.50000000 1162.00000000 1180.20000000 1135.58342874 22.93127317 6690 1402358400 2014.06.10 00:00 1173.40000000 1174.20000000 1165.90000000 1174.50000000 1139.26119743 25.45308938 7662 1402444800 2014.06.11 00:00 1174.30000000 1166.90000000 1160.50000000 1174.70000000 1141.89346435 25.75178766 7515 1402531200 2014.06.12 00:00 1167.40000000 1161.90000000 1155.50000000 1170.00000000 1143.79884869 24.47154530 9411 1402617600 2014.06.13 00:00 1161.80000000 1162.90000000 1153.00000000 1165.90000000 1145.61800596 23.49685687 6500 1402876800 2014.06.16 00:00 1163.60000000 1167.70000000 1155.70000000 1168.10000000 1147.72105301 23.46004611 8331 1402963200 2014.06.17 00:00 1167.50000000 1173.70000000 1163.70000000 1179.20000000 1150.19523844 21.64109741 9711 1403049600 2014.06.18 00:00 1173.80000000 1185.30000000 1170.90000000 1185.40000000 1153.53854906 20.78190697 8992 1403136000 2014.06.19 00:00 1185.40000000 1183.30000000 1176.40000000 1188.50000000 1156.37297296 20.09075525 7855 1403222400 2014.06.20 00:00 1183.40000000 1188.90000000 1181.40000000 1189.20000000 1159.47078506 20.49244795 6932 1403481600 2014.06.23 00:00 1188.30000000 1184.20000000 1182.70000000 1193.90000000 1161.82594839 20.58496863 7388 1403568000 2014.06.24 00:00 1184.00000000 1172.00000000 1171.50000000 1194.40000000 1162.79490569 20.34704567 8496 1403654400 2014.06.25 00:00 1171.90000000 1181.50000000 1161.30000000 1183.00000000 1164.57634324 20.01101235 10157 1403740800 2014.06.26 00:00 1181.60000000 1182.00000000 1170.30000000 1183.30000000 1166.23573912 19.74201273 9299 1403827200 2014.06.27 00:00 1182.30000000 1189.00000000 1175.40000000 1190.40000000 1168.40376397 19.04878581 7874 1404086400 2014.06.30 00:00 1186.30000000 1193.80000000 1181.80000000 1194.20000000 1170.82245311 17.49071253 7968 1404172800 2014.07.01 00:00 1193.90000000 1204.70000000 1193.70000000 1214.00000000 1174.04888615 15.68103895 7598 1404259200 2014.07.02 00:00 1204.90000000 1200.50000000 1197.40000000 1208.30000000 1176.56803985 13.29905702 7751 1404345600 2014.07.03 00:00 1200.70000000 1206.80000000 1197.90000000 1207.90000000 1179.44727415 13.32869815 5905 1404432000 2014.07.04 00:00 1205.90000000 1205.20000000 1203.90000000 1207.00000000 1181.89991471 13.73215826 946 1404691200 2014.07.07 00:00 1205.90000000 1186.40000000 1185.90000000 1206.30000000 1182.32849426 13.59523303 8943 1404777600 2014.07.08 00:00 1186.50000000 1175.40000000 1166.40000000 1186.50000000 1181.66863766 13.63990374 11078 1404864000 2014.07.09 00:00 1175.50000000 1174.40000000 1169.40000000 1180.40000000 1180.97638646 13.47079412 10289 1404950400 2014.07.10 00:00 1174.80000000 1159.90000000 1144.50000000 1175.00000000 1178.96911156 14.18320927 13947 1405036800 2014.07.11 00:00 1160.00000000 1160.50000000 1154.40000000 1169.00000000 1177.21014855 15.00852938 9288 1405296000 2014.07.14 00:00 1159.90000000 1165.80000000 1159.80000000 1174.70000000 1176.12346774 15.57090183 7632 1405382400 2014.07.15 00:00 1166.00000000 1155.90000000 1147.20000000 1168.80000000 1174.19742319 17.08627224 10752 1405468800 2014.07.16 00:00 1156.20000000 1150.20000000 1147.40000000 1161.90000000 1171.91195431 18.73446279 10067 1405555200 2014.07.17 00:00 1150.00000000 1127.90000000 1127.70000000 1151.50000000 1167.72033962 22.62854940 15155 1405641600 2014.07.18 00:00 1127.80000000 1151.20000000 1127.70000000 1153.40000000 1166.14697394 23.08563041 10906 1405900800 2014.07.21 00:00 1148.90000000 1145.70000000 1138.70000000 1149.50000000 1164.19964309 23.95089371 11764 1405987200 2014.07.22 00:00 1145.60000000 1152.20000000 1144.90000000 1161.60000000 1163.05681994 24.50003453 9264 1406073600 2014.07.23 00:00 1153.50000000 1157.20000000 1153.20000000 1163.40000000 1162.49902756 24.40306199 8599 1406160000 2014.07.24 00:00 1156.90000000 1152.00000000 1151.40000000 1164.90000000 1161.49912018 24.48421433 9849 1406246400 2014.07.25 00:00 1152.20000000 1144.40000000 1139.40000000 1152.90000000 1159.87063254 24.53060897 9602 1406505600 2014.07.28 00:00 1144.70000000 1138.50000000 1131.00000000 1148.70000000 1157.83533420 24.39385458 11058 1406592000 2014.07.29 00:00 1138.70000000 1143.30000000 1134.00000000 1149.80000000 1156.45101666 22.60776092 10842 1406678400 2014.07.30 00:00 1143.20000000 1147.00000000 1141.20000000 1152.80000000 1155.55091983 20.63374235 13834 1406764800 2014.07.31 00:00 1147.10000000 1118.70000000 1118.40000000 1147.10000000 1152.04130842 19.36282810 14052 1406851200 2014.08.01 00:00 1118.90000000 1115.00000000 1106.50000000 1125.70000000 1148.51356476 17.54685698 13891 1407110400 2014.08.04 00:00 1115.90000000 1123.20000000 1106.90000000 1126.20000000 1146.10274907 16.46547907 10177 1407196800 2014.08.05 00:00 1123.30000000 1121.00000000 1113.40000000 1130.20000000 1143.71201106 16.15865437 13567 1407283200 2014.08.06 00:00 1121.20000000 1124.50000000 1110.50000000 1132.70000000 1141.88229572 15.23588912 11659 1407369600 2014.08.07 00:00 1124.70000000 1118.20000000 1114.90000000 1133.00000000 1139.62683899 15.59922975 14261 1407456000 2014.08.08 00:00 1117.80000000 1129.70000000 1107.50000000 1131.50000000 1138.68142575 15.04454923 12279 1407715200 2014.08.11 00:00 1128.70000000 1140.40000000 1128.00000000 1149.90000000 1138.84509949 13.78504011 7996 1407801600 2014.08.12 00:00 1140.70000000 1133.70000000 1127.90000000 1142.90000000 1138.35509001 13.22668980 9664 1407888000 2014.08.13 00:00 1133.50000000 1142.70000000 1132.70000000 1143.70000000 1138.76889097 13.06619601 7389 1407974400 2014.08.14 00:00 1142.80000000 1145.20000000 1137.90000000 1145.50000000 1139.38137754 13.00753764 6880 1408060800 2014.08.15 00:00 1145.30000000 1141.20000000 1129.60000000 1154.10000000 1139.55457968 12.78044274 10316 1408320000 2014.08.18 00:00 1142.70000000 1156.50000000 1142.70000000 1158.70000000 1141.16842923 13.63511367 5610 1408406400 2014.08.19 00:00 1156.60000000 1161.40000000 1155.00000000 1164.70000000 1143.09524550 14.74498487 5569 1408492800 2014.08.20 00:00 1161.60000000 1156.10000000 1151.70000000 1161.60000000 1144.33379355 15.19812850 6788 1408579200 2014.08.21 00:00 1156.60000000 1159.40000000 1146.20000000 1162.00000000 1145.76867035 16.11257435 6446 1408665600 2014.08.22 00:00 1159.50000000 1159.90000000 1153.70000000 1164.40000000 1147.11451127 17.03316407 8255 1408924800 2014.08.25 00:00 1162.00000000 1164.40000000 1160.20000000 1171.90000000 1148.76074829 18.08991704 5757 1409011200 2014.08.26 00:00 1164.50000000 1176.00000000 1161.90000000 1176.40000000 1151.35496274 20.15354079 5866 1409097600 2014.08.27 00:00 1176.10000000 1173.00000000 1170.70000000 1178.70000000 1153.41639486 21.61705239 4526 1409184000 2014.08.28 00:00 1172.90000000 1169.70000000 1162.70000000 1173.50000000 1154.96721440 21.14393726 6417 1409270400 2014.08.29 00:00 1169.80000000 1172.90000000 1164.30000000 1175.40000000 1156.67509874 20.20983667 5529 1409529600 2014.09.01 00:00 1173.20000000 1175.70000000 1172.20000000 1176.00000000 1158.48699410 19.85104938 1422 1409616000 2014.09.02 00:00 1175.20000000 1178.90000000 1171.90000000 1182.00000000 1160.43108990 19.13002801 6133 1409702400 2014.09.03 00:00 1179.20000000 1171.20000000 1169.50000000 1188.80000000 1161.45670038 17.79633178 7402 1409788800 2014.09.04 00:00 1171.40000000 1167.80000000 1163.50000000 1181.20000000 1162.06082416 15.12452282 7770 1409875200 2014.09.05 00:00 1168.00000000 1170.20000000 1157.80000000 1170.40000000 1162.83598376 13.49943148 8804 1410134400 2014.09.08 00:00 1171.40000000 1173.20000000 1164.70000000 1174.40000000 1163.82303293 12.81261055 6386 1410220800 2014.09.09 00:00 1173.00000000 1158.90000000 1156.70000000 1174.90000000 1163.35417265 10.96008537 9920 1410307200 2014.09.10 00:00 1158.80000000 1165.40000000 1153.90000000 1166.20000000 1163.54901335 9.92260380 7406 1410393600 2014.09.11 00:00 1165.20000000 1175.20000000 1157.00000000 1175.50000000 1164.65863112 9.13379596 8285 1410480000 2014.09.12 00:00 1175.40000000 1160.50000000 1156.30000000 1175.90000000 1164.26257102 7.68352769 6734 1410739200 2014.09.15 00:00 1151.90000000 1147.80000000 1143.70000000 1161.40000000 1162.69470711 8.95769371 8419 1410825600 2014.09.16 00:00 1148.00000000 1150.40000000 1140.70000000 1154.20000000 1161.52378262 9.87921178 8285 1410912000 2014.09.17 00:00 1150.50000000 1155.50000000 1147.40000000 1160.70000000 1160.95008904 10.18585035 8451 1410998400 2014.09.18 00:00 1155.70000000 1161.00000000 1153.50000000 1162.90000000 1160.95484247 10.17742277 6425 1411084800 2014.09.19 00:00 1160.80000000 1146.20000000 1141.70000000 1166.90000000 1159.54961937 11.38886202 8003 1411344000 2014.09.22 00:00 1144.40000000 1126.40000000 1126.40000000 1145.70000000 1156.39251277 14.84076454 9482 1411430400 2014.09.23 00:00 1126.60000000 1115.50000000 1115.50000000 1131.90000000 1152.49798774 18.27291128 10020 1411516800 2014.09.24 00:00 1115.40000000 1129.20000000 1114.80000000 1129.70000000 1150.27913177 19.28564268 7871 1411603200 2014.09.25 00:00 1129.30000000 1112.70000000 1105.60000000 1129.90000000 1146.70016684 21.80626027 11720 1411689600 2014.09.26 00:00 1112.20000000 1119.40000000 1110.20000000 1120.60000000 1144.10015095 22.76536397 9353 1411948800 2014.09.29 00:00 1118.10000000 1116.90000000 1105.20000000 1121.40000000 1141.50966038 23.30665452 10943 1412035200 2014.09.30 00:00 1116.80000000 1100.40000000 1099.70000000 1122.40000000 1137.59445463 24.69364899 10834 1412121600 2014.10.01 00:00 1100.20000000 1087.40000000 1082.00000000 1103.70000000 1132.81403038 27.28107472 12915 1412208000 2014.10.02 00:00 1086.70000000 1095.30000000 1076.90000000 1100.70000000 1129.24126558 28.38876502 13871 1412294400 2014.10.03 00:00 1095.40000000 1104.40000000 1095.20000000 1111.00000000 1126.87543076 28.03824713 7700 1412553600 2014.10.06 00:00 1104.50000000 1093.00000000 1092.20000000 1111.40000000 1123.64919926 27.81597368 11723 1412640000 2014.10.07 00:00 1092.90000000 1074.40000000 1073.90000000 1095.20000000 1118.95879933 29.74722757 13211 1412726400 2014.10.08 00:00 1073.80000000 1098.40000000 1064.80000000 1098.40000000 1117.00081844 28.63229577 14534 1412812800 2014.10.09 00:00 1098.20000000 1065.50000000 1064.20000000 1105.50000000 1112.09597859 28.58450786 18414 1412899200 2014.10.10 00:00 1065.70000000 1054.40000000 1053.10000000 1076.20000000 1106.60112349 30.05510393 19308 1413158400 2014.10.13 00:00 1049.70000000 1048.50000000 1042.60000000 1067.90000000 1101.06768316 32.10151142 20718 1413244800 2014.10.14 00:00 1048.30000000 1064.00000000 1048.20000000 1076.20000000 1097.53742762 31.72743897 21854 1413331200 2014.10.15 00:00 1064.70000000 1067.70000000 1041.80000000 1077.40000000 1094.69576784 29.99578655 30378 1413417600 2014.10.16 00:00 1068.20000000 1084.40000000 1050.70000000 1093.20000000 1093.71521853 26.21440298 30355 1413504000 2014.10.17 00:00 1084.90000000 1081.40000000 1076.90000000 1098.70000000 1092.54234057 23.54390786 19436 1413763200 2014.10.20 00:00 1084.30000000 1097.30000000 1073.40000000 1097.40000000 1092.99545099 22.36464546 16256 1413849600 2014.10.21 00:00 1096.90000000 1114.30000000 1089.70000000 1114.70000000 1095.02445566 22.62730971 15249 1413936000 2014.10.22 00:00 1114.40000000 1097.70000000 1095.90000000 1118.00000000 1095.27926941 21.38114921 16505 1414022400 2014.10.23 00:00 1097.80000000 1116.90000000 1095.50000000 1123.40000000 1097.33838661 22.25088011 15176 1414108800 2014.10.24 00:00 1116.70000000 1118.20000000 1108.30000000 1120.70000000 1099.32520693 23.01104382 14510 1414368000 2014.10.27 00:00 1120.00000000 1119.90000000 1102.50000000 1122.70000000 1101.28471103 24.05928046 12685 1414454400 2014.10.28 00:00 1120.00000000 1146.90000000 1119.00000000 1150.70000000 1105.62902427 28.04882042 10665 1414540800 2014.10.29 00:00 1147.00000000 1142.90000000 1136.70000000 1155.40000000 1109.17864100 30.54148638 13998 1414627200 2014.10.30 00:00 1143.20000000 1156.80000000 1134.00000000 1160.10000000 1113.71400853 34.12338311 13336 1414713600 2014.10.31 00:00 1157.00000000 1172.10000000 1155.30000000 1177.90000000 1119.27457914 38.80432025 12725 1414972800 2014.11.03 00:00 1172.20000000 1168.70000000 1166.10000000 1180.20000000 1123.98176208 41.88631976 10190 1415059200 2014.11.04 00:00 1168.90000000 1164.90000000 1160.10000000 1172.10000000 1127.87873712 42.97515711 11111 1415145600 2014.11.05 00:00 1165.30000000 1167.30000000 1162.00000000 1174.70000000 1131.63314311 44.84153017 11299 1415232000 2014.11.06 00:00 1167.50000000 1173.50000000 1162.10000000 1173.60000000 1135.62046281 44.77968526 11363 1415318400 2014.11.07 00:00 1173.60000000 1171.30000000 1163.60000000 1177.40000000 1139.01851397 42.79433461 9257 1415577600 2014.11.10 00:00 1170.20000000 1178.90000000 1170.20000000 1180.10000000 1142.81675074 39.77687842 8262 1415664000 2014.11.11 00:00 1179.00000000 1180.70000000 1175.40000000 1183.40000000 1146.42467924 37.48212234 6835 1415750400 2014.11.12 00:00 1180.80000000 1185.90000000 1170.70000000 1187.50000000 1150.18423360 34.93350368 8028 1415836800 2014.11.13 00:00 1185.50000000 1174.70000000 1172.70000000 1191.90000000 1152.51906849 32.50550897 9142 1415923200 2014.11.14 00:00 1174.50000000 1174.20000000 1170.20000000 1178.50000000 1154.58391911 28.93288719 8832 1416182400 2014.11.17 00:00 1174.00000000 1165.90000000 1163.40000000 1175.90000000 1155.66164110 26.08833899 9749 1416268800 2014.11.18 00:00 1165.70000000 1168.50000000 1164.80000000 1177.40000000 1156.88434195 24.51130586 7524 1416355200 2014.11.19 00:00 1168.70000000 1160.50000000 1150.70000000 1168.80000000 1157.22869034 20.59105866 8707 1416441600 2014.11.20 00:00 1160.20000000 1171.40000000 1151.70000000 1171.70000000 1158.57833887 18.39902222 7176 1416528000 2014.11.21 00:00 1171.30000000 1172.00000000 1168.00000000 1190.30000000 1159.85659232 15.78145860 9895 1416787200 2014.11.24 00:00 1171.80000000 1186.50000000 1170.20000000 1187.20000000 1162.39405971 12.80017912 5843 1416873600 2014.11.25 00:00 1186.40000000 1187.20000000 1181.60000000 1194.30000000 1164.75653022 12.10807037 7659 1416960000 2014.11.26 00:00 1187.40000000 1192.40000000 1184.70000000 1193.40000000 1167.38924163 10.99663702 5918 1417046400 2014.11.27 00:00 1192.60000000 1195.60000000 1190.10000000 1196.10000000 1170.07598052 10.86997110 1395 1417132800 2014.11.28 00:00 1194.60000000 1173.20000000 1171.40000000 1195.10000000 1170.37350618 10.73322793 5305 1417392000 2014.12.01 00:00 1171.90000000 1154.20000000 1153.30000000 1172.30000000 1168.83317226 12.02421494 12266 1417478400 2014.12.02 00:00 1154.30000000 1168.90000000 1154.20000000 1173.00000000 1168.83953681 11.98867117 9998 1417564800 2014.12.03 00:00 1169.00000000 1179.80000000 1166.20000000 1183.40000000 1169.88339044 11.67251498 8558 1417651200 2014.12.04 00:00 1179.90000000 1174.70000000 1168.20000000 1182.40000000 1170.34211516 11.46790744 9773 1417737600 2014.12.05 00:00 1175.00000000 1183.40000000 1172.70000000 1184.90000000 1171.58572324 11.24264725 7283 1417996800 2014.12.08 00:00 1183.00000000 1167.80000000 1163.70000000 1188.80000000 1171.22517817 11.29874852 9737 1418083200 2014.12.09 00:00 1167.90000000 1185.40000000 1152.70000000 1188.80000000 1172.57516120 11.03870397 12681 1418169600 2014.12.10 00:00 1185.00000000 1162.00000000 1161.40000000 1187.30000000 1171.56800299 11.14875168 14914 1418256000 2014.12.11 00:00 1161.50000000 1159.90000000 1157.60000000 1182.40000000 1170.45676461 11.73201387 14408 1418342400 2014.12.12 00:00 1160.00000000 1148.40000000 1146.60000000 1165.10000000 1168.35612036 13.26193899 14242 1418601600 2014.12.15 00:00 1148.30000000 1141.20000000 1136.90000000 1162.40000000 1165.76982319 15.36805060 19758 1418688000 2014.12.16 00:00 1142.00000000 1137.20000000 1133.40000000 1158.70000000 1163.04888765 17.53573928 14943 1418774400 2014.12.17 00:00 1137.40000000 1174.20000000 1136.90000000 1175.50000000 1164.11089835 17.26623105 11822 1418860800 2014.12.18 00:00 1174.70000000 1195.00000000 1173.20000000 1195.20000000 1167.05271755 17.48441807 9385 1418947200 2014.12.19 00:00 1195.20000000 1196.40000000 1186.50000000 1201.00000000 1169.84769683 17.92095975 13428 1419206400 2014.12.22 00:00 1196.30000000 1200.50000000 1192.20000000 1202.70000000 1172.76696380 18.42041772 9637 1419292800 2014.12.23 00:00 1200.70000000 1203.40000000 1197.90000000 1210.30000000 1175.68439582 19.31746389 8683 1419379200 2014.12.24 00:00 1202.90000000 1207.70000000 1201.20000000 1209.20000000 1178.73350098 20.52317504 2869 1419552000 2014.12.26 00:00 1209.40000000 1216.00000000 1208.20000000 1217.40000000 1182.28269136 22.47478160 2603 1419811200 2014.12.29 00:00 1215.90000000 1220.20000000 1211.90000000 1222.40000000 1185.89386361 24.71765735 6834 1419897600 2014.12.30 00:00 1220.30000000 1212.90000000 1210.50000000 1221.20000000 1188.46587660 25.00270982 6682 1419984000 2014.12.31 00:00 1212.20000000 1202.40000000 1202.20000000 1222.70000000 1189.79293597 25.11657786 6552 1420156800 2015.01.02 00:00 1207.50000000 1196.00000000 1185.70000000 1214.30000000 1190.38408493 25.19318401 14095 1420416000 2015.01.05 00:00 1196.20000000 1184.70000000 1175.90000000 1197.30000000 1189.84274351 24.86341326 17013 1420502400 2015.01.06 00:00 1184.90000000 1161.40000000 1151.70000000 1186.20000000 1187.13391079 25.10517181 19896 1420588800 2015.01.07 00:00 1161.20000000 1176.50000000 1160.40000000 1177.20000000 1186.12115738 24.73971193 16910 1420675200 2015.01.08 00:00 1176.40000000 1194.70000000 1176.00000000 1196.90000000 1186.93819001 24.87903932 11678 1420761600 2015.01.09 00:00 1195.00000000 1183.70000000 1181.20000000 1198.40000000 1186.62979096 24.24205597 15817 1421020800 2015.01.12 00:00 1184.70000000 1181.50000000 1170.20000000 1190.20000000 1186.14123944 23.52820039 15197 1421107200 2015.01.13 00:00 1181.70000000 1182.00000000 1165.50000000 1202.70000000 1185.74683569 22.02578385 17818 1421193600 2015.01.14 00:00 1181.90000000 1178.80000000 1163.00000000 1184.00000000 1185.08523229 19.86797979 23363 1421280000 2015.01.15 00:00 1178.70000000 1149.80000000 1149.80000000 1189.50000000 1181.72473398 19.81529715 24356 1421366400 2015.01.16 00:00 1150.10000000 1175.20000000 1142.60000000 1177.30000000 1181.10333074 20.09433906 17516 1421625600 2015.01.19 00:00 1175.00000000 1168.90000000 1166.80000000 1181.00000000 1179.94110876 20.56100198 5192 1421712000 2015.01.20 00:00 1170.70000000 1169.00000000 1159.20000000 1181.70000000 1178.89909841 20.82374576 16152 1421798400 2015.01.21 00:00 1169.20000000 1166.00000000 1160.80000000 1176.30000000 1177.67061284 20.94995056 15844 1421884800 2015.01.22 00:00 1165.80000000 1191.50000000 1158.80000000 1191.70000000 1178.98769733 19.88219141 16061 1421971200 2015.01.23 00:00 1191.40000000 1187.00000000 1183.30000000 1197.00000000 1179.75077378 18.67713884 13328 1422230400 2015.01.26 00:00 1181.60000000 1202.00000000 1176.30000000 1202.30000000 1181.86974770 17.13121948 13327 1422316800 2015.01.27 00:00 1202.20000000 1202.00000000 1184.20000000 1203.70000000 1183.78691459 15.44250905 16183 1422403200 2015.01.28 00:00 1201.80000000 1172.90000000 1171.40000000 1208.70000000 1182.75006558 14.06899748 19305 1422489600 2015.01.29 00:00 1173.40000000 1193.50000000 1168.90000000 1193.90000000 1183.77386886 13.75998802 18843 1422576000 2015.01.30 00:00 1193.40000000 1165.40000000 1163.70000000 1194.50000000 1182.02397659 13.64680730 20509 1422835200 2015.02.02 00:00 1165.50000000 1175.50000000 1151.90000000 1178.00000000 1181.40264548 13.58182313 21130 1422921600 2015.02.03 00:00 1175.70000000 1196.10000000 1171.50000000 1197.60000000 1182.80239353 13.39654945 17551 1423008000 2015.02.04 00:00 1195.40000000 1185.90000000 1184.00000000 1200.20000000 1183.09740367 13.38172133 18490 1423094400 2015.02.05 00:00 1186.00000000 1205.40000000 1182.20000000 1210.10000000 1185.22146047 14.42432880 14637 1423180800 2015.02.06 00:00 1205.10000000 1205.60000000 1200.40000000 1215.20000000 1187.16227375 15.56482853 15384 1423440000 2015.02.09 00:00 1201.90000000 1196.30000000 1193.50000000 1209.20000000 1188.03253340 15.87676803 14460 1423526400 2015.02.10 00:00 1196.20000000 1203.40000000 1187.40000000 1207.00000000 1189.49610164 16.56843715 12488 1423612800 2015.02.11 00:00 1203.30000000 1208.80000000 1194.20000000 1211.70000000 1191.33456815 17.42477908 12030 1423699200 2015.02.12 00:00 1209.40000000 1213.40000000 1199.90000000 1216.40000000 1193.43603785 15.97312548 12499 1423785600 2015.02.13 00:00 1213.20000000 1222.60000000 1212.50000000 1224.00000000 1196.21355806 17.29670496 8800 1424044800 2015.02.16 00:00 1222.70000000 1222.80000000 1220.50000000 1227.50000000 1198.74560015 17.70722916 2217 1424131200 2015.02.17 00:00 1220.20000000 1225.50000000 1219.20000000 1228.00000000 1201.29363823 17.89067766 9970 1424217600 2015.02.18 00:00 1225.40000000 1227.90000000 1218.90000000 1228.10000000 1203.82757745 17.47224075 8334 1424304000 2015.02.19 00:00 1227.70000000 1229.00000000 1222.90000000 1231.00000000 1206.22495102 18.53736001 8711 1424390400 2015.02.20 00:00 1228.80000000 1230.40000000 1216.00000000 1232.70000000 1208.52733664 19.20699739 11020 1424649600 2015.02.23 00:00 1230.20000000 1233.70000000 1219.90000000 1235.00000000 1210.92473315 20.42699544 6783 1424736000 2015.02.24 00:00 1233.50000000 1234.70000000 1230.40000000 1239.00000000 1213.18904428 21.50467182 7259 1424822400 2015.02.25 00:00 1234.40000000 1235.80000000 1230.10000000 1238.10000000 1215.34246863 20.55980989 7323 1424908800 2015.02.26 00:00 1235.60000000 1239.00000000 1229.20000000 1240.20000000 1217.59556686 21.04989296 8374 1424995200 2015.02.27 00:00 1239.20000000 1235.40000000 1232.40000000 1240.70000000 1219.29122716 18.16024484 7148 1425254400 2015.03.02 00:00 1233.70000000 1239.90000000 1231.30000000 1244.90000000 1221.25396743 16.05819937 6600 1425340800 2015.03.03 00:00 1239.70000000 1233.50000000 1228.50000000 1239.80000000 1222.42025624 15.31766618 7495 1425427200 2015.03.04 00:00 1233.40000000 1230.40000000 1222.70000000 1233.50000000 1223.18023184 13.03068189 8755 1425513600 2015.03.05 00:00 1230.30000000 1234.40000000 1225.90000000 1236.70000000 1224.24878119 12.54079879 7945 1425600000 2015.03.06 00:00 1234.30000000 1220.50000000 1215.50000000 1236.20000000 1223.89175441 11.91094268 11282 1425859200 2015.03.09 00:00 1220.40000000 1222.90000000 1217.20000000 1225.50000000 1223.79730161 10.22195462 8953 1425945600 2015.03.10 00:00 1223.00000000 1210.00000000 1203.90000000 1223.40000000 1222.48327288 10.23428330 11366 1426032000 2015.03.11 00:00 1209.90000000 1219.10000000 1205.50000000 1219.90000000 1222.16105642 9.98194706 10328 1426118400 2015.03.12 00:00 1218.90000000 1238.00000000 1216.70000000 1238.00000000 1223.66952724 9.44236199 8608 1426204800 2015.03.13 00:00 1238.40000000 1232.00000000 1217.50000000 1240.30000000 1224.46290559 9.14111570 9218 1426464000 2015.03.16 00:00 1232.20000000 1238.00000000 1228.30000000 1241.60000000 1225.75215268 8.86944376 7011 1426550400 2015.03.17 00:00 1237.80000000 1242.90000000 1233.50000000 1244.00000000 1227.38528100 8.81292986 8832 1426636800 2015.03.18 00:00 1243.40000000 1252.50000000 1234.20000000 1257.00000000 1229.77715900 9.48383676 10899 1426723200 2015.03.19 00:00 1252.70000000 1256.00000000 1246.90000000 1256.70000000 1232.27457243 10.47207295 8990 1426809600 2015.03.20 00:00 1255.70000000 1265.30000000 1255.40000000 1267.20000000 1235.41985124 12.34372243 7448 1427068800 2015.03.23 00:00 1265.20000000 1264.50000000 1261.20000000 1268.90000000 1238.18938922 13.85968037 6406 1427155200 2015.03.24 00:00 1264.10000000 1264.80000000 1261.80000000 1268.30000000 1240.72373310 15.18205716 6617 1427241600 2015.03.25 00:00 1265.00000000 1235.20000000 1232.00000000 1266.20000000 1240.19766328 15.13180642 9278 1427328000 2015.03.26 00:00 1235.30000000 1232.40000000 1223.70000000 1238.70000000 1239.45502869 15.15913046 12853 1427414400 2015.03.27 00:00 1232.00000000 1239.00000000 1227.40000000 1241.40000000 1239.41169262 15.12984347 8842 1427673600 2015.03.30 00:00 1239.90000000 1254.40000000 1236.90000000 1258.70000000 1240.83915047 15.57298196 7476 1427760000 2015.03.31 00:00 1254.20000000 1250.90000000 1247.20000000 1255.40000000 1241.79732661 15.71958137 9225 1427846400 2015.04.01 00:00 1250.70000000 1252.60000000 1234.90000000 1254.70000000 1242.82615265 15.76669626 13065 1427932800 2015.04.02 00:00 1252.70000000 1254.80000000 1247.10000000 1261.40000000 1243.96651906 15.96028246 8040 1428019200 2015.04.03 00:00 1254.20000000 1239.20000000 1238.20000000 1257.50000000 1243.51256487 15.09521674 1484 1428278400 2015.04.06 00:00 1239.40000000 1258.50000000 1239.20000000 1262.70000000 1244.93993964 14.68433546 5210 1428364800 2015.04.07 00:00 1258.40000000 1251.00000000 1250.00000000 1263.70000000 1245.51708825 12.42246544 6832 1428451200 2015.04.08 00:00 1250.80000000 1263.10000000 1248.30000000 1265.20000000 1247.19165127 11.18784532 9672 1428537600 2015.04.09 00:00 1263.20000000 1260.90000000 1246.70000000 1265.90000000 1248.49720829 11.12054928 8747 1428624000 2015.04.10 00:00 1261.20000000 1265.40000000 1260.70000000 1267.20000000 1250.10699798 10.74395071 6041 1428883200 2015.04.13 00:00 1264.90000000 1265.40000000 1261.40000000 1272.10000000 1251.56347436 10.59291029 6475 1428969600 2015.04.14 00:00 1265.50000000 1265.60000000 1255.90000000 1269.10000000 1252.90028633 10.58506216 7327 1429056000 2015.04.15 00:00 1265.90000000 1274.90000000 1263.30000000 1279.70000000 1254.99549715 11.35402040 6553 1429142400 2015.04.16 00:00 1274.60000000 1272.60000000 1270.20000000 1278.20000000 1256.67211647 11.91811723 7118 1429228800 2015.04.17 00:00 1272.90000000 1252.90000000 1247.40000000 1272.90000000 1256.31286728 11.77322516 10742 1429488000 2015.04.20 00:00 1256.80000000 1264.00000000 1255.80000000 1269.00000000 1257.04497516 11.80600555 6499 1429574400 2015.04.21 00:00 1263.50000000 1262.80000000 1262.00000000 1272.20000000 1257.59307277 11.82022981 7686 1429660800 2015.04.22 00:00 1263.00000000 1264.30000000 1251.60000000 1267.00000000 1258.23182774 10.85172523 8725 1429747200 2015.04.23 00:00 1264.20000000 1269.80000000 1256.70000000 1273.20000000 1259.33355843 9.50666682 8350 1429833600 2015.04.24 00:00 1270.20000000 1266.20000000 1264.90000000 1273.20000000 1259.98750525 8.42670020 7216 1430092800 2015.04.27 00:00 1266.50000000 1252.50000000 1248.00000000 1277.00000000 1259.27440951 8.56185836 5647 1430179200 2015.04.28 00:00 1252.90000000 1261.80000000 1240.30000000 1262.20000000 1259.51494194 8.32985219 9513 1430265600 2015.04.29 00:00 1261.70000000 1241.50000000 1241.40000000 1262.70000000 1257.79923318 9.43747459 12837 1430352000 2015.04.30 00:00 1241.60000000 1223.30000000 1214.00000000 1243.40000000 1254.51359193 12.86076211 13776 1430438400 2015.05.01 00:00 1223.50000000 1227.50000000 1216.50000000 1229.00000000 1251.94086889 14.68835329 7969 1430697600 2015.05.04 00:00 1227.60000000 1230.30000000 1223.50000000 1241.10000000 1249.87983375 16.16320815 9980 1430784000 2015.05.05 00:00 1230.40000000 1217.50000000 1210.10000000 1233.60000000 1246.79604006 18.85225104 12794 1430870400 2015.05.06 00:00 1217.40000000 1220.70000000 1210.20000000 1222.50000000 1244.31070291 20.32625127 12862 1430956800 2015.05.07 00:00 1220.50000000 1227.60000000 1210.70000000 1230.40000000 1242.71920740 20.93403567 13295 1431043200 2015.05.08 00:00 1227.80000000 1232.40000000 1227.30000000 1240.60000000 1241.73642574 20.79627303 8907 1431302400 2015.05.11 00:00 1233.50000000 1233.90000000 1230.70000000 1244.10000000 1240.99009948 20.43575994 8768 1431388800 2015.05.12 00:00 1234.00000000 1235.60000000 1215.80000000 1238.10000000 1240.47675667 19.87004885 13412 1431475200 2015.05.13 00:00 1235.70000000 1233.70000000 1228.40000000 1241.60000000 1239.83135128 18.53469609 10353 1431561600 2015.05.14 00:00 1233.50000000 1243.80000000 1230.50000000 1245.50000000 1240.20931782 16.97944199 7740 1431648000 2015.05.15 00:00 1243.70000000 1243.40000000 1236.30000000 1248.70000000 1240.51319231 16.71463355 7566 1431907200 2015.05.18 00:00 1243.20000000 1258.90000000 1238.60000000 1259.40000000 1242.26431686 16.28640923 6801 1431993600 2015.05.19 00:00 1258.70000000 1257.90000000 1251.20000000 1262.70000000 1243.75342954 16.09355845 6754 1432080000 2015.05.20 00:00 1257.70000000 1257.90000000 1252.00000000 1262.40000000 1245.10072196 15.96723993 8449 1432166400 2015.05.21 00:00 1258.00000000 1255.20000000 1251.50000000 1261.70000000 1246.06255796 15.43403654 6205 1432252800 2015.05.22 00:00 1255.30000000 1250.90000000 1246.50000000 1259.20000000 1246.52326673 14.98705611 6280 1432512000 2015.05.25 00:00 1250.80000000 1253.70000000 1248.40000000 1255.70000000 1247.20676514 15.30597563 1231 1432598400 2015.05.26 00:00 1252.90000000 1241.00000000 1232.50000000 1254.40000000 1246.61564465 14.71713496 9976 1432684800 2015.05.27 00:00 1241.40000000 1254.70000000 1235.30000000 1256.20000000 1247.38558325 15.14401518 7430 1432771200 2015.05.28 00:00 1254.80000000 1254.60000000 1244.80000000 1255.90000000 1248.07267056 14.54012647 8552 1432857600 2015.05.29 00:00 1254.40000000 1247.10000000 1239.70000000 1256.40000000 1247.98003527 13.75806613 10039 1433116800 2015.06.01 00:00 1247.50000000 1251.10000000 1237.40000000 1256.70000000 1248.27717477 13.29831007 10897 1433203200 2015.06.02 00:00 1250.90000000 1251.00000000 1237.60000000 1259.40000000 1248.53649146 11.46685053 11516 1433289600 2015.06.03 00:00 1251.20000000 1264.70000000 1250.40000000 1265.50000000 1250.07587322 10.55970887 10224 1433376000 2015.06.04 00:00 1264.80000000 1251.50000000 1246.00000000 1265.50000000 1250.21150434 9.31427914 13251 1433462400 2015.06.05 00:00 1251.60000000 1261.10000000 1238.30000000 1262.10000000 1251.24850393 8.84075881 11402 1433721600 2015.06.08 00:00 1261.30000000 1254.60000000 1252.40000000 1263.10000000 1251.56769403 7.99099681 10863 1433808000 2015.06.09 00:00 1254.50000000 1253.30000000 1241.80000000 1256.60000000 1251.73267555 7.15126811 10817 1433894400 2015.06.10 00:00 1253.10000000 1266.80000000 1252.80000000 1272.00000000 1253.16765883 6.53917425 8145 1433980800 2015.06.11 00:00 1266.90000000 1268.20000000 1264.40000000 1271.40000000 1254.59931037 6.84239627 8552 1434067200 2015.06.12 00:00 1268.40000000 1265.70000000 1260.10000000 1269.10000000 1255.65651891 6.69888382 8770 1434326400 2015.06.15 00:00 1259.80000000 1260.90000000 1244.80000000 1264.20000000 1256.15589806 6.74797626 10421 1434412800 2015.06.16 00:00 1260.80000000 1271.00000000 1251.20000000 1271.70000000 1257.56962206 7.53122037 9100 1434499200 2015.06.17 00:00 1271.20000000 1266.70000000 1265.70000000 1275.20000000 1258.43918186 7.89293072 9198 1434585600 2015.06.18 00:00 1266.50000000 1285.40000000 1263.40000000 1287.70000000 1261.00687883 10.16718692 8932 1434672000 2015.06.19 00:00 1286.00000000 1282.00000000 1280.90000000 1287.90000000 1263.00622370 11.28289444 6957 1434931200 2015.06.22 00:00 1285.70000000 1293.00000000 1284.80000000 1293.50000000 1265.86277382 13.43898810 8331 1435017600 2015.06.23 00:00 1293.20000000 1295.90000000 1289.40000000 1296.70000000 1268.72346203 14.42672214 6381 1435104000 2015.06.24 00:00 1295.70000000 1285.70000000 1282.70000000 1296.70000000 1270.34027517 14.91519377 6723 1435190400 2015.06.25 00:00 1286.20000000 1284.90000000 1277.80000000 1292.20000000 1271.72691563 15.13288754 7506 1435276800 2015.06.26 00:00 1284.70000000 1281.50000000 1273.20000000 1288.40000000 1272.65768557 14.42227913 9573 1435536000 2015.06.29 00:00 1263.90000000 1250.20000000 1245.00000000 1275.90000000 1270.51885837 14.21009643 12985 1435622400 2015.06.30 00:00 1250.00000000 1254.90000000 1246.90000000 1258.00000000 1269.03134805 13.98022018 13776 1435708800 2015.07.01 00:00 1255.00000000 1256.10000000 1249.50000000 1267.70000000 1267.79979109 14.33410959 10570 1435795200 2015.07.02 00:00 1256.00000000 1249.10000000 1243.30000000 1259.70000000 1266.01885861 14.77700927 8666 1435881600 2015.07.03 00:00 1249.30000000 1245.80000000 1242.50000000 1251.00000000 1264.09325303 15.84869288 3041 1436140800 2015.07.06 00:00 1233.10000000 1250.90000000 1232.80000000 1254.30000000 1262.83675274 16.36397629 11570 1436227200 2015.07.07 00:00 1252.00000000 1247.90000000 1224.70000000 1257.00000000 1261.41420486 17.07252191 13502 1436313600 2015.07.08 00:00 1248.00000000 1230.40000000 1222.30000000 1248.40000000 1258.46047106 19.38455582 17021 1436400000 2015.07.09 00:00 1230.60000000 1231.30000000 1229.10000000 1245.80000000 1255.87375953 21.11060605 12404 1436486400 2015.07.10 00:00 1231.10000000 1247.80000000 1230.70000000 1252.60000000 1255.10483005 21.36623978 9828 1436745600 2015.07.13 00:00 1242.20000000 1265.40000000 1240.70000000 1265.90000000 1256.08532243 21.07265060 9628 1436832000 2015.07.14 00:00 1265.10000000 1272.40000000 1263.10000000 1274.80000000 1257.63910125 20.60293888 5951 1436918400 2015.07.15 00:00 1272.50000000 1266.70000000 1262.50000000 1275.20000000 1258.50204398 20.35879594 7537 1437004800 2015.07.16 00:00 1267.50000000 1273.80000000 1266.50000000 1277.20000000 1259.95899218 19.44717468 6311 1437091200 2015.07.17 00:00 1273.60000000 1265.50000000 1262.70000000 1275.30000000 1260.48670721 18.79032422 5898 1437350400 2015.07.20 00:00 1265.20000000 1261.90000000 1256.50000000 1269.20000000 1260.62130652 17.32702966 5455 1437436800 2015.07.21 00:00 1262.00000000 1252.20000000 1251.30000000 1268.40000000 1259.81927733 15.46402311 6990 1437523200 2015.07.22 00:00 1252.30000000 1261.20000000 1248.50000000 1261.40000000 1259.95077473 14.36555967 7273 1437609600 2015.07.23 00:00 1261.50000000 1247.50000000 1242.90000000 1264.20000000 1258.76498666 13.19637796 8868 1437696000 2015.07.24 00:00 1247.40000000 1228.00000000 1224.50000000 1249.50000000 1255.83498793 13.04352925 9444 1437955200 2015.07.27 00:00 1225.90000000 1215.80000000 1212.00000000 1229.20000000 1252.02213193 15.10323055 10584 1438041600 2015.07.28 00:00 1215.60000000 1225.70000000 1202.30000000 1227.20000000 1249.51526223 16.04147722 10873 1438128000 2015.07.29 00:00 1225.50000000 1227.00000000 1218.70000000 1232.50000000 1247.37095154 16.73196051 9518 1438214400 2015.07.30 00:00 1227.30000000 1232.10000000 1219.30000000 1233.70000000 1245.91657520 17.14228381 9030 1438300800 2015.07.31 00:00 1231.90000000 1239.00000000 1227.70000000 1246.20000000 1245.25785375 17.27064301 8605 1438560000 2015.08.03 00:00 1238.90000000 1233.30000000 1223.80000000 1240.60000000 1244.11901054 17.53220768 9933 1438646400 2015.08.04 00:00 1232.70000000 1226.80000000 1224.50000000 1238.80000000 1242.46958096 18.10841185 9597 1438732800 2015.08.05 00:00 1226.40000000 1231.50000000 1225.50000000 1243.50000000 1241.42485897 18.26302145 8654 1438819200 2015.08.06 00:00 1231.70000000 1215.40000000 1206.40000000 1234.70000000 1238.94630097 19.58101639 10433 1438905600 2015.08.07 00:00 1215.50000000 1205.80000000 1199.20000000 1216.70000000 1235.78951040 21.58438148 11618 1439164800 2015.08.10 00:00 1206.30000000 1221.50000000 1206.20000000 1224.00000000 1234.42860465 21.11847719 8370 1439251200 2015.08.11 00:00 1221.40000000 1213.90000000 1207.00000000 1222.40000000 1232.47349944 20.24219350 12172 1439337600 2015.08.12 00:00 1213.70000000 1208.70000000 1190.00000000 1216.70000000 1230.20935664 19.82336504 15258 1439424000 2015.08.13 00:00 1208.10000000 1203.80000000 1202.40000000 1215.30000000 1227.69417982 18.50079642 11703 1439510400 2015.08.14 00:00 1203.40000000 1212.70000000 1198.60000000 1213.40000000 1226.26616269 16.89710182 9518 1439769600 2015.08.17 00:00 1212.90000000 1224.90000000 1204.40000000 1225.70000000 1226.13605196 14.90479771 8261 1439856000 2015.08.18 00:00 1225.10000000 1214.00000000 1213.60000000 1227.20000000 1224.98023749 13.89038737 8625 1439942400 2015.08.19 00:00 1214.20000000 1200.90000000 1195.90000000 1216.20000000 1222.68688154 12.05192755 13989 1440028800 2015.08.20 00:00 1200.60000000 1169.70000000 1166.90000000 1203.10000000 1217.64051187 15.10672757 16351 1440115200 2015.08.21 00:00 1169.20000000 1157.40000000 1152.10000000 1175.10000000 1211.90332026 19.88412933 22976 1440374400 2015.08.24 00:00 1152.90000000 1101.70000000 1073.90000000 1155.60000000 1201.40776595 32.18954870 36717 1440460800 2015.08.25 00:00 1100.50000000 1107.20000000 1099.50000000 1155.40000000 1192.43559776 39.34581685 37975 1440547200 2015.08.26 00:00 1109.50000000 1131.00000000 1100.20000000 1135.00000000 1186.58458845 42.08721555 37061 1440633600 2015.08.27 00:00 1132.40000000 1156.20000000 1128.90000000 1158.70000000 1183.69081812 41.99847625 26069 1440720000 2015.08.28 00:00 1155.90000000 1166.20000000 1145.00000000 1166.80000000 1182.02502592 40.62561636 20953 1440979200 2015.08.31 00:00 1155.70000000 1158.60000000 1152.20000000 1167.80000000 1179.79407107 39.63453971 18092 1441065600 2015.09.01 00:00 1158.90000000 1130.70000000 1123.40000000 1159.10000000 1175.11844526 40.24407933 27624 1441152000 2015.09.02 00:00 1131.30000000 1147.90000000 1128.20000000 1148.40000000 1172.52621237 38.93949514 23702 1441238400 2015.09.03 00:00 1148.00000000 1145.20000000 1143.20000000 1159.20000000 1169.92371596 38.41400571 19702 1441324800 2015.09.04 00:00 1145.30000000 1136.50000000 1127.70000000 1146.20000000 1166.74050491 38.47759827 22210 1441584000 2015.09.07 00:00 1139.90000000 1143.50000000 1136.70000000 1148.40000000 1164.52712349 36.89974042 6054 1441670400 2015.09.08 00:00 1147.40000000 1160.10000000 1144.00000000 1162.50000000 1164.10549268 35.21774171 13942 1441756800 2015.09.09 00:00 1160.00000000 1148.50000000 1146.30000000 1172.60000000 1162.61925529 33.84552913 15400 1441843200 2015.09.10 00:00 1148.60000000 1152.20000000 1140.50000000 1159.80000000 1161.62694526 32.53426639 19082 1441929600 2015.09.11 00:00 1152.30000000 1162.00000000 1143.00000000 1162.00000000 1161.66247428 30.47102887 12964 1442188800 2015.09.14 00:00 1167.90000000 1152.70000000 1150.50000000 1168.00000000 1160.80890530 26.77633010 12650 1442275200 2015.09.15 00:00 1152.80000000 1167.60000000 1148.00000000 1168.20000000 1161.45567623 24.34101275 11431 1442361600 2015.09.16 00:00 1167.40000000 1175.40000000 1163.70000000 1176.90000000 1162.78370706 23.67592187 10569 1442448000 2015.09.17 00:00 1175.50000000 1177.60000000 1172.40000000 1194.80000000 1164.19478258 24.70381506 14482 1442534400 2015.09.18 00:00 1178.10000000 1166.30000000 1159.70000000 1181.30000000 1164.39527948 24.78270530 18179 1442793600 2015.09.21 00:00 1166.70000000 1165.30000000 1155.90000000 1178.40000000 1164.48144334 20.48755191 14796 1442880000 2015.09.22 00:00 1165.00000000 1144.30000000 1136.20000000 1165.00000000 1162.55940111 15.52250027 16996 1442966400 2015.09.23 00:00 1145.50000000 1140.60000000 1135.00000000 1151.50000000 1160.46802958 13.69196973 14794 1443052800 2015.09.24 00:00 1141.20000000 1138.10000000 1124.30000000 1143.30000000 1158.33774105 13.72614801 18995 1443139200 2015.09.25 00:00 1137.50000000 1119.00000000 1118.10000000 1154.10000000 1154.59128952 15.04251974 18649 1443398400 2015.09.28 00:00 1117.50000000 1090.60000000 1086.60000000 1125.20000000 1148.49688099 19.73622734 22819 1443484800 2015.09.29 00:00 1090.30000000 1082.50000000 1077.90000000 1098.70000000 1142.21146376 24.43364907 25078 1443571200 2015.09.30 00:00 1083.10000000 1098.90000000 1081.20000000 1102.10000000 1138.08656245 26.74968487 19275 1443657600 2015.10.01 00:00 1099.20000000 1100.00000000 1082.10000000 1113.10000000 1134.45927078 28.64357803 23621 1443744000 2015.10.02 00:00 1099.60000000 1117.40000000 1078.90000000 1118.60000000 1132.83457833 29.25514104 23281 1444003200 2015.10.05 00:00 1117.70000000 1138.90000000 1115.90000000 1142.40000000 1133.41223754 29.05488017 15690 1444089600 2015.10.06 00:00 1138.40000000 1128.40000000 1125.60000000 1144.60000000 1132.93488158 28.54363238 17939 1444176000 2015.10.07 00:00 1127.30000000 1154.40000000 1125.80000000 1154.50000000 1134.97917857 28.40138666 19512 1444262400 2015.10.08 00:00 1154.50000000 1162.90000000 1145.40000000 1165.50000000 1137.63830442 28.56056033 19285 1444348800 2015.10.09 00:00 1163.00000000 1164.50000000 1160.40000000 1169.40000000 1140.19656114 28.64096045 14516 1444608000 2015.10.12 00:00 1162.20000000 1166.10000000 1158.70000000 1168.00000000 1142.66355532 29.21282516 9935 1444694400 2015.10.13 00:00 1166.20000000 1146.60000000 1145.80000000 1171.10000000 1143.03845481 28.74095644 13625 1444780800 2015.10.14 00:00 1147.20000000 1134.90000000 1133.70000000 1155.60000000 1142.26336388 27.71320277 17216 1444867200 2015.10.15 00:00 1135.00000000 1165.30000000 1133.90000000 1165.40000000 1144.45732922 27.62827814 15650 1444953600 2015.10.16 00:00 1164.90000000 1159.30000000 1151.80000000 1166.90000000 1145.87091692 27.86885689 12681 1445212800 2015.10.19 00:00 1157.60000000 1163.80000000 1153.70000000 1169.70000000 1147.57844864 28.47971963 13928 1445299200 2015.10.20 00:00 1163.70000000 1159.00000000 1157.50000000 1170.30000000 1148.66621544 29.02126552 12877 1445385600 2015.10.21 00:00 1159.40000000 1145.10000000 1143.20000000 1168.10000000 1148.32657587 28.83853756 16356 1445472000 2015.10.22 00:00 1145.20000000 1160.80000000 1144.10000000 1161.70000000 1149.51452103 29.33168113 16255 1445558400 2015.10.23 00:00 1160.50000000 1164.20000000 1154.20000000 1169.00000000 1150.91313807 29.20001460 17044 1445817600 2015.10.26 00:00 1162.50000000 1157.90000000 1156.20000000 1165.80000000 1151.57855349 26.14280889 12166 1445904000 2015.10.27 00:00 1157.10000000 1146.80000000 1138.00000000 1160.90000000 1151.12345316 21.01944632 13667 1445990400 2015.10.28 00:00 1147.20000000 1175.80000000 1144.50000000 1178.70000000 1153.47360048 18.54344476 15908 1446076800 2015.10.29 00:00 1175.90000000 1164.90000000 1162.70000000 1178.00000000 1154.56182900 14.41461760 13586 1446163200 2015.10.30 00:00 1164.80000000 1161.70000000 1158.70000000 1171.10000000 1155.24165481 11.81935583 13612 1446422400 2015.11.02 00:00 1157.50000000 1183.30000000 1155.70000000 1188.80000000 1157.91387816 12.51335312 10731 1446508800 2015.11.03 00:00 1182.90000000 1190.80000000 1181.60000000 1198.40000000 1161.04588977 12.45176434 11600 1446595200 2015.11.04 00:00 1190.70000000 1190.40000000 1184.20000000 1197.20000000 1163.84151931 13.84429962 14414 1446681600 2015.11.05 00:00 1190.20000000 1190.30000000 1178.20000000 1193.80000000 1166.36137462 15.14186281 15350 1446768000 2015.11.06 00:00 1190.20000000 1202.00000000 1179.90000000 1202.30000000 1169.75552942 17.42202700 15603 1447027200 2015.11.09 00:00 1201.50000000 1182.70000000 1179.80000000 1204.10000000 1170.98833614 17.85666142 15277 1447113600 2015.11.10 00:00 1182.40000000 1189.90000000 1176.50000000 1190.40000000 1172.78944698 17.77095385 14123 1447200000 2015.11.11 00:00 1190.20000000 1176.90000000 1176.60000000 1194.70000000 1173.18092822 15.68434685 11989 1447286400 2015.11.12 00:00 1176.80000000 1155.30000000 1153.60000000 1181.00000000 1171.47798268 15.95321124 15426 1447372800 2015.11.13 00:00 1155.80000000 1144.30000000 1142.80000000 1159.60000000 1168.88960337 16.87002118 17513 1447632000 2015.11.16 00:00 1140.00000000 1154.80000000 1139.70000000 1157.00000000 1167.54773639 17.25088100 16350 1447718400 2015.11.17 00:00 1153.70000000 1152.70000000 1150.50000000 1167.30000000 1166.13366625 17.67959793 15003 1447804800 2015.11.18 00:00 1153.10000000 1171.20000000 1149.00000000 1172.60000000 1166.61617423 16.95366526 14042 1447891200 2015.11.19 00:00 1171.10000000 1165.90000000 1163.90000000 1176.00000000 1166.54796716 16.92264643 11901 1447977600 2015.11.20 00:00 1165.80000000 1175.30000000 1163.90000000 1180.40000000 1167.38149410 16.79666507 10743 1448236800 2015.11.23 00:00 1175.50000000 1180.70000000 1170.80000000 1185.90000000 1168.64992323 16.56511802 10132 1448323200 2015.11.24 00:00 1180.40000000 1187.70000000 1170.50000000 1190.40000000 1170.46421626 15.79696704 13039 1448409600 2015.11.25 00:00 1188.50000000 1199.10000000 1187.10000000 1199.40000000 1173.19143376 16.32150295 9108 1448496000 2015.11.26 00:00 1198.60000000 1205.10000000 1198.40000000 1206.40000000 1176.23034483 17.14178742 2595 1448582400 2015.11.27 00:00 1204.20000000 1204.10000000 1195.10000000 1205.40000000 1178.88459770 17.56389686 7202 1448841600 2015.11.30 00:00 1202.60000000 1200.50000000 1195.70000000 1209.60000000 1180.94320744 18.06839842 10808 1448928000 2015.12.01 00:00 1200.20000000 1204.40000000 1194.40000000 1205.20000000 1183.17718769 18.73195096 10368 1449014400 2015.12.02 00:00 1203.90000000 1195.10000000 1190.10000000 1207.40000000 1184.31269362 18.96246531 11584 1449100800 2015.12.03 00:00 1195.00000000 1173.30000000 1166.60000000 1201.30000000 1183.26386566 18.92360170 18850 1449187200 2015.12.04 00:00 1173.10000000 1184.20000000 1167.50000000 1184.20000000 1183.35302131 18.47040295 16396 1449446400 2015.12.07 00:00 1182.50000000 1167.00000000 1159.70000000 1187.70000000 1181.79559071 18.56179233 16637 1449532800 2015.12.08 00:00 1166.60000000 1157.40000000 1149.20000000 1166.60000000 1179.47220112 18.91064453 17977 1449619200 2015.12.09 00:00 1157.20000000 1143.90000000 1140.50000000 1166.40000000 1176.08437244 20.22817946 21555 1449705600 2015.12.10 00:00 1143.80000000 1148.70000000 1140.80000000 1155.70000000 1173.47633697 20.74215490 17477 1449792000 2015.12.11 00:00 1148.50000000 1123.00000000 1120.00000000 1151.80000000 1168.66906678 23.45186485 17589 1450051200 2015.12.14 00:00 1125.10000000 1114.00000000 1107.60000000 1131.00000000 1163.46248899 27.54135951 12988 1450137600 2015.12.15 00:00 1114.30000000 1134.00000000 1113.00000000 1134.50000000 1160.65653766 29.16173294 8988 1450224000 2015.12.16 00:00 1134.10000000 1148.30000000 1132.80000000 1151.60000000 1159.47972455 29.61816027 11000 1450310400 2015.12.17 00:00 1148.60000000 1130.30000000 1130.30000000 1155.90000000 1156.70070316 31.26180540 9806 1450396800 2015.12.18 00:00 1130.80000000 1119.10000000 1118.10000000 1134.60000000 1153.11968381 33.31792673 12377 1450656000 2015.12.21 00:00 1121.60000000 1129.80000000 1119.10000000 1130.70000000 1150.89876155 33.91252109 9114 1450742400 2015.12.22 00:00 1129.20000000 1139.10000000 1122.40000000 1142.10000000 1149.77506997 33.36633110 9191 1450828800 2015.12.23 00:00 1138.80000000 1150.40000000 1137.40000000 1154.60000000 1149.83458712 31.47441819 6282 1450915200 2015.12.24 00:00 1150.90000000 1151.20000000 1149.80000000 1161.30000000 1149.96462644 28.92163467 3118 1451260800 2015.12.28 00:00 1151.70000000 1149.40000000 1139.00000000 1152.20000000 1149.91085249 26.27338897 6337 1451347200 2015.12.29 00:00 1148.70000000 1162.90000000 1148.00000000 1163.60000000 1151.14791416 23.85202352 5761 1451433600 2015.12.30 00:00 1162.60000000 1147.40000000 1146.60000000 1163.40000000 1150.79096995 20.64014750 5834 1451520000 2015.12.31 00:00 1147.60000000 1134.60000000 1132.60000000 1148.50000000 1149.24897282 18.07513739 6099 1451865600 2016.01.04 00:00 1140.00000000 1111.90000000 1099.90000000 1140.50000000 1145.69192779 18.19246158 12159 1451952000 2016.01.05 00:00 1112.00000000 1112.30000000 1103.80000000 1117.00000000 1142.51174419 16.68646373 10421 1452038400 2016.01.06 00:00 1112.00000000 1095.50000000 1087.80000000 1113.30000000 1138.03443522 17.69671658 12252 1452124800 2016.01.07 00:00 1095.40000000 1062.20000000 1061.30000000 1096.80000000 1130.81210805 22.88778786 15281 1452211200 2016.01.08 00:00 1062.50000000 1046.00000000 1044.70000000 1077.50000000 1122.73476443 29.23097125 16001 1452470400 2016.01.11 00:00 1039.50000000 1040.20000000 1030.40000000 1056.00000000 1114.87431067 34.37136601 15881 1452556800 2016.01.12 00:00 1040.00000000 1040.40000000 1027.10000000 1057.40000000 1107.78151918 38.99971255 15322 1452643200 2016.01.13 00:00 1040.60000000 1012.20000000 1004.10000000 1051.90000000 1098.67851735 45.98637754 16917 1452729600 2016.01.14 00:00 1012.30000000 1023.80000000 999.80000000 1034.50000000 1091.54722999 49.78668457 20438 1452816000 2016.01.15 00:00 1023.00000000 1011.20000000 982.10000000 1024.80000000 1083.89511285 52.96545270 22935 1453075200 2016.01.18 00:00 1007.20000000 1009.50000000 1001.20000000 1016.00000000 1076.80986400 56.08831211 14942 1453161600 2016.01.19 00:00 1013.90000000 993.80000000 984.60000000 1025.40000000 1068.90416267 60.09842820 25655 1453248000 2016.01.20 00:00 993.10000000 998.20000000 957.20000000 1010.60000000 1062.17043289 62.17622858 33142 1453334400 2016.01.21 00:00 998.60000000 995.20000000 988.90000000 1016.40000000 1055.79229643 62.97293505 36432 1453420800 2016.01.22 00:00 995.10000000 1018.40000000 992.40000000 1023.30000000 1052.23112534 60.59732606 25909 1453680000 2016.01.25 00:00 1017.00000000 997.80000000 995.10000000 1019.70000000 1047.04720864 58.46895286 22423 1453766400 2016.01.26 00:00 998.20000000 1011.60000000 986.40000000 1020.90000000 1043.67128401 54.74893810 22664 1453852800 2016.01.27 00:00 1011.30000000 1004.30000000 997.10000000 1022.70000000 1039.92163791 48.74053496 25362 1453939200 2016.01.28 00:00 1004.20000000 1000.60000000 998.90000000 1016.10000000 1036.17672001 43.12666265 27127 1454025600 2016.01.29 00:00 1001.00000000 1034.70000000 998.10000000 1036.30000000 1036.03608001 37.07049802 22754 1454284800 2016.02.01 00:00 1032.90000000 1027.70000000 1018.70000000 1037.20000000 1035.24216763 32.80034879 20832 1454371200 2016.02.02 00:00 1027.50000000 1010.30000000 1003.80000000 1027.70000000 1032.86672309 27.40954895 17403 1454457600 2016.02.03 00:00 1010.00000000 1009.70000000 987.40000000 1018.90000000 1030.66036851 22.77159591 25793 1454544000 2016.02.04 00:00 1009.50000000 1010.50000000 999.50000000 1025.60000000 1028.74033342 20.78294956 26292 1454630400 2016.02.05 00:00 1010.10000000 987.30000000 985.10000000 1016.20000000 1024.79363500 19.62940248 25069 1454889600 2016.02.08 00:00 989.70000000 970.90000000 954.60000000 993.10000000 1019.66090785 19.41082009 25818 1454976000 2016.02.09 00:00 970.70000000 961.40000000 955.00000000 976.40000000 1014.11224996 19.67317849 27370 1455062400 2016.02.10 00:00 961.50000000 960.40000000 957.20000000 984.70000000 1008.99679759 20.78385941 26287 1455148800 2016.02.11 00:00 960.80000000 953.40000000 938.40000000 961.80000000 1003.70186448 22.15394936 30777 1455235200 2016.02.12 00:00 953.60000000 970.20000000 951.90000000 973.40000000 1000.51121072 22.51710256 22705 1455494400 2016.02.15 00:00 974.70000000 984.20000000 974.40000000 988.00000000 998.95776208 22.39791095 7956 1455580800 2016.02.16 00:00 987.00000000 992.50000000 977.70000000 996.60000000 998.34273712 22.31341263 17989 1455667200 2016.02.17 00:00 992.40000000 1014.40000000 988.30000000 1016.60000000 999.87200025 22.82479542 16350 1455753600 2016.02.18 00:00 1014.20000000 1007.80000000 1001.50000000 1018.40000000 1000.62704785 22.99626411 16410 1455840000 2016.02.19 00:00 1007.90000000 1009.80000000 997.10000000 1011.00000000 1001.50066234 22.93758530 15820 1456099200 2016.02.22 00:00 1011.10000000 1016.80000000 1011.00000000 1025.70000000 1002.95774212 23.50763392 12551 1456185600 2016.02.23 00:00 1016.50000000 1010.00000000 1009.70000000 1020.70000000 1003.62843334 23.66439188 14399 1456272000 2016.02.24 00:00 1010.10000000 1025.00000000 995.20000000 1025.00000000 1005.66382064 24.70549461 17524 1456358400 2016.02.25 00:00 1024.90000000 1031.70000000 1018.10000000 1032.30000000 1008.14345677 26.07704919 15298 1456444800 2016.02.26 00:00 1031.60000000 1036.80000000 1031.00000000 1042.20000000 1010.87265137 27.20697313 14441 1456704000 2016.02.29 00:00 1037.80000000 1033.90000000 1027.30000000 1045.70000000 1013.06573219 28.38540254 15488 1456790400 2016.03.01 00:00 1034.00000000 1055.80000000 1029.90000000 1056.10000000 1017.13566246 31.65880387 13424 1456876800 2016.03.02 00:00 1055.70000000 1065.20000000 1050.90000000 1066.00000000 1021.71321841 35.32700544 13028 1456963200 2016.03.03 00:00 1065.10000000 1075.10000000 1064.40000000 1076.90000000 1026.79767380 39.34712372 11122 1457049600 2016.03.04 00:00 1075.00000000 1081.30000000 1072.00000000 1088.60000000 1031.98837154 42.31625338 13883 1457308800 2016.03.07 00:00 1079.80000000 1096.20000000 1076.10000000 1096.40000000 1038.10376472 44.78087327 12662 1457395200 2016.03.08 00:00 1096.10000000 1069.90000000 1066.70000000 1096.50000000 1041.13197761 43.04814049 14695 1457481600 2016.03.09 00:00 1070.00000000 1075.20000000 1065.80000000 1077.10000000 1044.37655117 40.82117608 13022 1457568000 2016.03.10 00:00 1075.30000000 1064.00000000 1053.20000000 1085.60000000 1046.24545106 36.15761824 19725 1457654400 2016.03.11 00:00 1063.90000000 1086.60000000 1063.00000000 1088.10000000 1050.08874143 33.91244545 12505 1457913600 2016.03.14 00:00 1084.40000000 1082.60000000 1078.40000000 1087.50000000 1053.18505177 31.89767725 9049 1458000000 2016.03.15 00:00 1082.70000000 1067.10000000 1064.40000000 1084.10000000 1054.51028494 29.19791640 9918 1458086400 2016.03.16 00:00 1067.00000000 1072.90000000 1059.90000000 1077.80000000 1056.26168637 28.22579094 11564 1458172800 2016.03.17 00:00 1072.80000000 1090.90000000 1065.50000000 1096.00000000 1059.56057338 27.25852795 12410 1458259200 2016.03.18 00:00 1091.00000000 1101.50000000 1088.40000000 1104.60000000 1063.55480449 26.53739131 11658 1458518400 2016.03.21 00:00 1101.00000000 1099.50000000 1095.50000000 1105.20000000 1066.97815644 25.57542593 10810 1458604800 2016.03.22 00:00 1099.40000000 1096.80000000 1089.40000000 1100.90000000 1069.81833202 22.91011431 11482 1458691200 2016.03.23 00:00 1096.70000000 1077.00000000 1074.90000000 1097.40000000 1070.50230040 20.57020912 11890 1458777600 2016.03.24 00:00 1077.10000000 1080.10000000 1064.40000000 1080.20000000 1071.41636703 18.55542177 11556 1459123200 2016.03.28 00:00 1083.10000000 1079.50000000 1072.60000000 1087.00000000 1072.18623683 16.69721812 7324 1459209600 2016.03.29 00:00 1079.30000000 1111.70000000 1074.40000000 1112.30000000 1075.94945237 15.10127540 12009 1459296000 2016.03.30 00:00 1111.80000000 1111.20000000 1107.60000000 1118.60000000 1079.30664739 15.02169100 10643 1459382400 2016.03.31 00:00 1111.10000000 1112.00000000 1106.00000000 1118.30000000 1082.42030002 15.28728946 9132 1459468800 2016.04.01 00:00 1112.10000000 1117.10000000 1100.90000000 1118.60000000 1085.72312859 16.15179077 11955 1459728000 2016.04.04 00:00 1115.00000000 1108.30000000 1107.10000000 1120.40000000 1087.87330682 16.48021817 9308 1459814400 2016.04.05 00:00 1108.40000000 1097.60000000 1094.40000000 1108.50000000 1088.79965855 16.42072991 12051 1459900800 2016.04.06 00:00 1097.70000000 1106.60000000 1091.80000000 1108.90000000 1090.49492916 16.12300609 11492 1459987200 2016.04.07 00:00 1106.50000000 1093.70000000 1087.10000000 1109.20000000 1090.80017400 15.72999656 11823 1460073600 2016.04.08 00:00 1093.80000000 1097.50000000 1091.10000000 1107.00000000 1091.43825267 14.47195673 11205 1460332800 2016.04.11 00:00 1098.50000000 1090.40000000 1089.90000000 1111.90000000 1091.33937146 14.45599613 12653 1460419200 2016.04.12 00:00 1090.30000000 1105.40000000 1089.60000000 1107.40000000 1092.67847894 14.31019271 12443 1460505600 2016.04.13 00:00 1105.20000000 1130.50000000 1104.40000000 1130.90000000 1096.28052857 14.52425262 10993 1460592000 2016.04.14 00:00 1130.60000000 1127.80000000 1124.80000000 1132.90000000 1099.28238299 14.47201817 9784 1460678400 2016.04.15 00:00 1127.70000000 1130.70000000 1123.70000000 1132.10000000 1102.27453699 15.41190243 7856 1460937600 2016.04.18 00:00 1124.20000000 1139.20000000 1120.40000000 1139.90000000 1105.79124775 17.15919872 9613 1461024000 2016.04.19 00:00 1139.10000000 1140.40000000 1134.40000000 1147.50000000 1109.08731940 18.72948267 10028 1461110400 2016.04.20 00:00 1140.30000000 1141.80000000 1135.20000000 1148.30000000 1112.20281279 20.03090877 9758 1461196800 2016.04.21 00:00 1141.70000000 1134.80000000 1132.60000000 1145.30000000 1114.35492585 19.15211859 11832 1461283200 2016.04.22 00:00 1134.90000000 1147.70000000 1133.00000000 1148.10000000 1117.53064720 19.02961977 11202 1461542400 2016.04.25 00:00 1148.80000000 1139.30000000 1134.10000000 1149.20000000 1119.60391890 17.63359771 9980 1461628800 2016.04.26 00:00 1139.20000000 1151.40000000 1137.70000000 1152.80000000 1122.63211710 18.92233829 9881 1461715200 2016.04.27 00:00 1151.50000000 1156.50000000 1145.10000000 1156.80000000 1125.85762975 20.34935896 11413 1461801600 2016.04.28 00:00 1156.40000000 1143.70000000 1137.80000000 1157.20000000 1127.55690311 20.64331556 11935 1461888000 2016.04.29 00:00 1143.60000000 1132.70000000 1122.90000000 1144.90000000 1128.04672186 20.59035597 13721 1462147200 2016.05.02 00:00 1130.60000000 1140.00000000 1127.70000000 1140.50000000 1129.18512930 20.35712997 11297 1462233600 2016.05.03 00:00 1139.90000000 1121.90000000 1115.80000000 1140.90000000 1128.49130747 19.15345436 12056 1462320000 2016.05.04 00:00 1121.80000000 1114.30000000 1110.10000000 1126.50000000 1127.13975437 18.87125344 12851 1462406400 2016.05.05 00:00 1114.40000000 1106.90000000 1106.50000000 1122.30000000 1125.21215872 18.27756977 11261 1462492800 2016.05.06 00:00 1107.00000000 1116.20000000 1100.60000000 1116.60000000 1124.35385789 17.59782502 13152 1462752000 2016.05.09 00:00 1119.70000000 1117.20000000 1111.50000000 1124.50000000 1123.67253809 16.29028017 10345 1462838400 2016.05.10 00:00 1117.10000000 1128.30000000 1115.30000000 1129.60000000 1124.11324875 15.54558219 8586 1462924800 2016.05.11 00:00 1128.40000000 1113.00000000 1112.50000000 1128.90000000 1123.05484411 16.24862989 9003 1463011200 2016.05.12 00:00 1113.10000000 1107.40000000 1100.20000000 1120.30000000 1121.56390657 17.36568832 10995 1463097600 2016.05.13 00:00 1107.30000000 1102.50000000 1099.00000000 1114.90000000 1119.74829642 18.67146509 12776 1463356800 2016.05.16 00:00 1101.50000000 1115.10000000 1101.50000000 1120.90000000 1119.30560152 18.40594597 8677 1463443200 2016.05.17 00:00 1115.00000000 1099.10000000 1092.90000000 1120.90000000 1117.38125852 19.19106749 12722 1463529600 2016.05.18 00:00 1099.20000000 1103.80000000 1091.20000000 1112.20000000 1116.08780533 19.18403540 16408 1463616000 2016.05.19 00:00 1104.00000000 1095.80000000 1085.10000000 1104.80000000 1114.15563339 20.00382155 16334 1463702400 2016.05.20 00:00 1095.60000000 1114.30000000 1095.20000000 1114.40000000 1114.16938259 18.53929602 10609 1463961600 2016.05.23 00:00 1115.00000000 1110.60000000 1110.10000000 1119.50000000 1113.82944139 17.79125274 11382 1464048000 2016.05.24 00:00 1110.70000000 1136.20000000 1108.50000000 1138.10000000 1115.95997079 15.95115245 9013 1464134400 2016.05.25 00:00 1136.40000000 1141.90000000 1136.20000000 1144.80000000 1118.43044976 14.20246621 9407 1464220800 2016.05.26 00:00 1141.80000000 1142.10000000 1138.20000000 1145.90000000 1120.68469264 14.31694811 8564 1464307200 2016.05.27 00:00 1142.20000000 1152.30000000 1139.90000000 1152.90000000 1123.69567429 16.34855900 7016 1464566400 2016.05.30 00:00 1154.00000000 1155.70000000 1152.70000000 1156.10000000 1126.74370531 18.40280311 1363 1464652800 2016.05.31 00:00 1155.10000000 1155.80000000 1150.70000000 1161.30000000 1129.51097147 20.41562660 7988 1464739200 2016.06.01 00:00 1156.00000000 1161.20000000 1149.90000000 1163.60000000 1132.52897419 22.34277800 8839 1464825600 2016.06.02 00:00 1161.30000000 1171.70000000 1157.50000000 1172.20000000 1136.25954808 24.45753544 9122 1464912000 2016.06.03 00:00 1171.60000000 1162.30000000 1153.80000000 1173.00000000 1138.73959112 25.54512072 10721 1465171200 2016.06.06 00:00 1160.40000000 1176.30000000 1160.10000000 1179.50000000 1142.31677291 27.54953259 7427 1465257600 2016.06.07 00:00 1176.40000000 1179.60000000 1173.30000000 1183.60000000 1145.86755645 29.73878909 6129 1465344000 2016.06.08 00:00 1179.70000000 1187.60000000 1176.60000000 1190.40000000 1149.84207488 31.48502331 6388 1465430400 2016.06.09 00:00 1187.40000000 1179.10000000 1176.80000000 1188.20000000 1152.62854394 31.53844294 7478 1465516800 2016.06.10 00:00 1179.20000000 1164.60000000 1160.60000000 1179.20000000 1153.76868261 29.90500404 8971 1465776000 2016.06.13 00:00 1161.30000000 1147.10000000 1146.80000000 1165.30000000 1153.13356998 28.52000905 12589 1465862400 2016.06.14 00:00 1147.20000000 1147.20000000 1139.60000000 1153.90000000 1152.56846808 25.78975302 12333 1465948800 2016.06.15 00:00 1147.30000000 1147.50000000 1145.00000000 1183.40000000 1152.08575683 23.38003517 11622 1466035200 2016.06.16 00:00 1147.40000000 1149.30000000 1131.80000000 1150.40000000 1151.82044666 19.74232878 14479 1466121600 2016.06.17 00:00 1149.40000000 1143.10000000 1139.50000000 1153.00000000 1150.98992793 18.16793766 13238 1466380800 2016.06.20 00:00 1153.60000000 1161.00000000 1153.60000000 1168.50000000 1151.94326813 15.52118159 9414 1466467200 2016.06.21 00:00 1161.10000000 1153.10000000 1146.80000000 1162.60000000 1152.05343307 15.06835449 12980 1466553600 2016.06.22 00:00 1153.20000000 1148.40000000 1147.70000000 1162.50000000 1151.70548706 15.08963802 14368 1466640000 2016.06.23 00:00 1148.50000000 1179.30000000 1148.50000000 1179.30000000 1154.33353591 14.78622215 17801 1466726400 2016.06.24 00:00 1178.90000000 1121.40000000 1085.90000000 1183.10000000 1151.19700868 17.75701421 48973 1466985600 2016.06.27 00:00 1111.40000000 1082.40000000 1082.00000000 1119.50000000 1144.64491262 25.60289031 28596 1467072000 2016.06.28 00:00 1082.50000000 1110.40000000 1082.10000000 1111.70000000 1141.38349237 27.87771600 19028 1467158400 2016.06.29 00:00 1110.30000000 1136.20000000 1106.90000000 1136.20000000 1140.88982643 27.74845381 15935 1467244800 2016.06.30 00:00 1136.10000000 1152.10000000 1125.00000000 1153.10000000 1141.95746201 26.59876922 19086 1467331200 2016.07.01 00:00 1152.00000000 1157.90000000 1148.10000000 1162.00000000 1143.47579896 25.95787575 14785 1467590400 2016.07.04 00:00 1157.10000000 1160.70000000 1155.20000000 1163.20000000 1145.11619906 24.79410318 4626 1467676800 2016.07.05 00:00 1156.70000000 1140.10000000 1132.60000000 1157.70000000 1144.63846581 23.66302424 14532 1467763200 2016.07.06 00:00 1140.00000000 1146.80000000 1129.30000000 1148.40000000 1144.84432621 21.61506305 21285 1467849600 2016.07.07 00:00 1146.90000000 1150.50000000 1142.20000000 1158.30000000 1145.38296181 20.25607628 16750 1467936000 2016.07.08 00:00 1150.40000000 1176.90000000 1148.10000000 1179.60000000 1148.38458450 21.19898549 13919 1468195200 2016.07.11 00:00 1176.60000000 1190.70000000 1176.60000000 1192.10000000 1152.41462407 23.66854913 12494 1468281600 2016.07.12 00:00 1190.60000000 1204.80000000 1189.10000000 1212.30000000 1157.40370749 27.17995977 12354 1468368000 2016.07.13 00:00 1204.90000000 1201.90000000 1197.40000000 1211.80000000 1161.64144963 29.75159890 13766 1468454400 2016.07.14 00:00 1202.00000000 1202.60000000 1199.00000000 1215.00000000 1165.54226395 31.94579837 14212 1468540800 2016.07.15 00:00 1202.50000000 1204.70000000 1198.10000000 1208.40000000 1169.27157215 33.67511092 13255 1468800000 2016.07.18 00:00 1205.60000000 1207.60000000 1201.40000000 1211.60000000 1172.92189861 35.70231859 10281 1468886400 2016.07.19 00:00 1207.90000000 1202.10000000 1197.50000000 1208.20000000 1175.70076541 36.81821020 10228 1468972800 2016.07.20 00:00 1202.20000000 1211.40000000 1197.70000000 1212.70000000 1179.10069251 38.11284855 9273 1469059200 2016.07.21 00:00 1211.30000000 1202.40000000 1200.20000000 1214.30000000 1181.31967418 39.15507167 11035 1469145600 2016.07.22 00:00 1202.60000000 1211.90000000 1200.40000000 1214.20000000 1184.23208616 38.19712280 9864 1469404800 2016.07.25 00:00 1212.00000000 1211.30000000 1205.10000000 1215.40000000 1186.80998272 31.78069910 10758 1469491200 2016.07.26 00:00 1211.40000000 1218.60000000 1206.90000000 1218.60000000 1189.83760341 28.13200131 12181 1469577600 2016.07.27 00:00 1218.50000000 1218.80000000 1211.30000000 1222.60000000 1192.59592690 26.52244644 13167 1469664000 2016.07.28 00:00 1218.70000000 1216.20000000 1213.10000000 1222.10000000 1194.84393386 25.64189318 11960 1469750400 2016.07.29 00:00 1216.30000000 1221.30000000 1208.20000000 1225.40000000 1197.36355921 25.08973195 13327 1470009600 2016.08.01 00:00 1222.00000000 1220.10000000 1211.90000000 1226.60000000 1199.52893452 24.28810646 12401 1470096000 2016.08.02 00:00 1220.40000000 1202.30000000 1198.10000000 1223.50000000 1199.79284552 20.32050188 16023 1470182400 2016.08.03 00:00 1202.20000000 1212.90000000 1197.70000000 1213.30000000 1201.04114594 16.46304304 14425 1470268800 2016.08.04 00:00 1213.00000000 1212.70000000 1209.50000000 1219.50000000 1202.15151300 11.69889446 14078 1470355200 2016.08.05 00:00 1212.60000000 1229.20000000 1211.80000000 1233.00000000 1204.72755938 10.33738286 10644 1470614400 2016.08.08 00:00 1229.80000000 1230.40000000 1228.00000000 1235.30000000 1207.17255372 9.98048197 8879 1470700800 2016.08.09 00:00 1230.60000000 1231.50000000 1229.00000000 1234.10000000 1209.48945337 10.24650569 8570 1470787200 2016.08.10 00:00 1231.70000000 1223.30000000 1219.10000000 1233.90000000 1210.80474352 10.00129011 10374 1470873600 2016.08.11 00:00 1223.20000000 1228.50000000 1221.50000000 1231.70000000 1212.49000605 9.90541565 9727 1470960000 2016.08.12 00:00 1228.60000000 1228.80000000 1223.70000000 1232.30000000 1214.04333880 9.82770123 9516 1471219200 2016.08.15 00:00 1229.70000000 1241.70000000 1229.40000000 1244.60000000 1216.67730654 10.71403126 7468 1471305600 2016.08.16 00:00 1241.40000000 1232.90000000 1230.10000000 1242.40000000 1218.22232496 10.41567507 10516 1471392000 2016.08.17 00:00 1233.00000000 1228.60000000 1220.50000000 1234.70000000 1219.21067496 10.32928142 12093 1471478400 2016.08.18 00:00 1228.50000000 1237.10000000 1225.40000000 1237.60000000 1220.91442021 9.94383643 10317 1471564800 2016.08.19 00:00 1237.00000000 1236.20000000 1230.20000000 1238.20000000 1222.37018971 9.96420775 10403 1471824000 2016.08.22 00:00 1235.70000000 1239.50000000 1230.70000000 1241.10000000 1224.00160021 10.00905120 11973 1471910400 2016.08.23 00:00 1239.10000000 1248.40000000 1238.20000000 1252.40000000 1226.32525734 10.94798006 10046 1471996800 2016.08.24 00:00 1248.30000000 1237.00000000 1234.50000000 1249.40000000 1227.34189950 10.97701973 11219 1472083200 2016.08.25 00:00 1237.10000000 1240.70000000 1232.80000000 1244.00000000 1228.61409954 10.96426232 12941 1472169600 2016.08.26 00:00 1240.80000000 1239.20000000 1229.90000000 1251.30000000 1229.62228054 11.01201362 16341 1472428800 2016.08.29 00:00 1238.10000000 1246.40000000 1235.60000000 1248.80000000 1231.22015858 11.30439092 9188 1472515200 2016.08.30 00:00 1246.30000000 1246.50000000 1240.40000000 1248.60000000 1232.67538158 9.63888937 10256 1472601600 2016.08.31 00:00 1246.40000000 1239.90000000 1232.10000000 1247.50000000 1233.36344047 8.56401443 12357 1472688000 2016.09.01 00:00 1239.80000000 1238.40000000 1226.60000000 1246.40000000 1233.84311281 7.12467929 13805 1472774400 2016.09.02 00:00 1238.30000000 1252.00000000 1237.70000000 1252.90000000 1235.57234016 7.55172659 15860 1473033600 2016.09.05 00:00 1253.30000000 1251.10000000 1249.00000000 1254.90000000 1237.05116491 7.84948349 3381 1473120000 2016.09.06 00:00 1250.50000000 1254.10000000 1246.50000000 1256.60000000 1238.67486349 8.32118407 11132 1473206400 2016.09.07 00:00 1254.00000000 1261.40000000 1251.60000000 1261.80000000 1240.83916220 8.72043419 9851 1473292800 2016.09.08 00:00 1261.50000000 1256.60000000 1254.20000000 1263.90000000 1242.34019437 8.78321760 13622 1473379200 2016.09.09 00:00 1256.70000000 1215.30000000 1214.70000000 1257.50000000 1239.76493777 10.49709588 14090 1473638400 2016.09.12 00:00 1213.00000000 1236.50000000 1203.80000000 1237.40000000 1239.45399131 10.58078628 23310 1473724800 2016.09.13 00:00 1236.30000000 1215.30000000 1204.90000000 1236.50000000 1237.15361119 12.30555300 23051 1473811200 2016.09.14 00:00 1215.40000000 1210.80000000 1208.50000000 1220.80000000 1234.64374346 14.27178986 21551 1473897600 2016.09.15 00:00 1210.70000000 1225.00000000 1205.80000000 1228.40000000 1233.72529170 14.75886165 19011 1473984000 2016.09.16 00:00 1224.90000000 1225.40000000 1217.00000000 1226.00000000 1232.93240677 15.16366736 17950 1474243200 2016.09.19 00:00 1229.10000000 1233.90000000 1226.20000000 1242.20000000 1233.02455851 15.05899670 14136 1474329600 2016.09.20 00:00 1233.70000000 1225.80000000 1225.10000000 1238.90000000 1232.33650532 14.97612873 15128 1474416000 2016.09.21 00:00 1225.90000000 1246.40000000 1222.50000000 1247.10000000 1233.67588576 14.81941807 17912 1474502400 2016.09.22 00:00 1246.30000000 1261.90000000 1244.70000000 1263.50000000 1236.36389664 15.33200576 12323 1474588800 2016.09.23 00:00 1262.00000000 1253.60000000 1253.10000000 1264.40000000 1238.00543030 15.52052891 12350 1474848000 2016.09.26 00:00 1250.60000000 1240.30000000 1239.60000000 1252.00000000 1238.22396074 15.39534985 11553 1474934400 2016.09.27 00:00 1240.70000000 1246.30000000 1236.00000000 1250.80000000 1238.99310734 15.34542082 13069 1475020800 2016.09.28 00:00 1246.20000000 1255.40000000 1239.30000000 1256.60000000 1240.55566855 15.72690846 13187 1475107200 2016.09.29 00:00 1255.50000000 1238.70000000 1235.50000000 1258.10000000 1240.37893821 15.72300258 16862 1475193600 2016.09.30 00:00 1238.80000000 1248.80000000 1230.50000000 1256.50000000 1241.18094409 15.65402771 13650 1475452800 2016.10.03 00:00 1250.60000000 1247.00000000 1238.90000000 1252.30000000 1241.73513989 15.60517483 13163 1475539200 2016.10.04 00:00 1247.10000000 1239.80000000 1234.10000000 1251.10000000 1241.55084086 15.33516990 19429 1475625600 2016.10.05 00:00 1239.90000000 1247.40000000 1237.70000000 1254.90000000 1242.10790363 14.86192486 13239 1475712000 2016.10.06 00:00 1247.50000000 1246.80000000 1236.10000000 1248.70000000 1242.55476995 14.67411798 14768 1475798400 2016.10.07 00:00 1246.90000000 1234.60000000 1230.10000000 1251.40000000 1241.79717281 13.28599228 19729 1476057600 2016.10.10 00:00 1237.20000000 1252.60000000 1235.90000000 1256.10000000 1242.82601350 13.64325027 11195 1476144000 2016.10.11 00:00 1252.70000000 1228.00000000 1220.20000000 1252.90000000 1241.41401221 12.42811410 16123 1476230400 2016.10.12 00:00 1227.90000000 1222.50000000 1222.30000000 1233.40000000 1239.61267772 11.28155174 16384 1476316800 2016.10.13 00:00 1222.60000000 1216.80000000 1208.10000000 1224.60000000 1237.44004174 12.31374582 19052 1476403200 2016.10.14 00:00 1216.90000000 1212.90000000 1209.90000000 1225.90000000 1235.10289491 13.84927013 18709 1476662400 2016.10.17 00:00 1209.50000000 1212.00000000 1206.00000000 1215.90000000 1232.90261921 15.48804962 16916 1476748800 2016.10.18 00:00 1211.90000000 1215.20000000 1211.60000000 1223.30000000 1231.21665547 16.56010580 12522 1476835200 2016.10.19 00:00 1215.30000000 1221.10000000 1211.90000000 1227.00000000 1230.25316447 16.73512031 10483 1476921600 2016.10.20 00:00 1221.00000000 1220.30000000 1211.10000000 1225.80000000 1229.30524405 15.64764177 10976 1477008000 2016.10.21 00:00 1220.20000000 1218.50000000 1208.10000000 1221.10000000 1228.27617319 15.17736648 12342 1477267200 2016.10.24 00:00 1220.30000000 1226.50000000 1218.40000000 1233.50000000 1228.10701384 14.99198072 10664 1477353600 2016.10.25 00:00 1226.20000000 1216.20000000 1212.90000000 1229.00000000 1226.97301252 14.94225876 11528 1477440000 2016.10.26 00:00 1216.30000000 1204.00000000 1201.30000000 1217.00000000 1224.78510656 14.85454430 12118 1477526400 2016.10.27 00:00 1204.10000000 1188.70000000 1185.60000000 1210.10000000 1221.34842975 17.20874948 12467 1477612800 2016.10.28 00:00 1188.60000000 1188.00000000 1180.30000000 1196.80000000 1218.17238882 18.28377129 15145 1477872000 2016.10.31 00:00 1185.90000000 1193.50000000 1184.50000000 1193.80000000 1215.82263750 18.40000362 9312 1477958400 2016.11.01 00:00 1193.60000000 1174.60000000 1169.00000000 1197.50000000 1211.89667203 20.48209030 12254 1478044800 2016.11.02 00:00 1174.80000000 1161.00000000 1160.30000000 1176.50000000 1207.04936993 22.74208890 16087 1478131200 2016.11.03 00:00 1161.10000000 1157.10000000 1155.30000000 1169.40000000 1202.29228708 24.42475484 13094 1478217600 2016.11.04 00:00 1157.00000000 1164.10000000 1154.40000000 1175.40000000 1198.65492640 25.45411778 13112 1478476800 2016.11.07 00:00 1181.80000000 1194.10000000 1181.40000000 1194.90000000 1198.22112389 22.50163895 8919 1478563200 2016.11.08 00:00 1193.90000000 1193.90000000 1183.50000000 1201.30000000 1197.80958828 21.55441822 12847 1478649600 2016.11.09 00:00 1194.00000000 1231.00000000 1125.50000000 1234.90000000 1200.97057987 21.96209176 55270 1478736000 2016.11.10 00:00 1230.90000000 1253.90000000 1228.80000000 1260.40000000 1206.01147703 24.93163398 27086 1478822400 2016.11.11 00:00 1253.80000000 1283.40000000 1250.80000000 1283.50000000 1213.38181255 31.22965549 21581 1479081600 2016.11.14 00:00 1287.10000000 1298.30000000 1281.70000000 1308.40000000 1221.46925897 38.11965836 18787 1479168000 2016.11.15 00:00 1298.40000000 1300.30000000 1288.70000000 1304.60000000 1228.97694859 43.86336835 14154 1479254400 2016.11.16 00:00 1300.20000000 1302.20000000 1293.80000000 1305.80000000 1235.95057254 48.82630956 11474 1479340800 2016.11.17 00:00 1302.30000000 1310.30000000 1302.30000000 1314.10000000 1243.03147039 53.68406714 12505 1479427200 2016.11.18 00:00 1310.20000000 1315.40000000 1306.00000000 1316.70000000 1249.92371131 58.05915876 9912 1479686400 2016.11.21 00:00 1315.80000000 1323.00000000 1311.80000000 1325.90000000 1256.88335785 62.44448841 9554 1479772800 2016.11.22 00:00 1323.10000000 1335.00000000 1322.60000000 1335.90000000 1264.32303805 66.70239986 9810 1479859200 2016.11.23 00:00 1335.10000000 1341.60000000 1326.80000000 1342.80000000 1271.68274872 69.98231416 12845 1479945600 2016.11.24 00:00 1341.50000000 1345.90000000 1339.30000000 1348.00000000 1278.75105836 71.68008307 3015 1480032000 2016.11.25 00:00 1345.80000000 1347.90000000 1341.30000000 1348.10000000 1285.33667185 72.37553634 7027 1480291200 2016.11.28 00:00 1342.20000000 1329.90000000 1327.00000000 1345.70000000 1289.58079834 71.27239245 13549 1480377600 2016.11.29 00:00 1328.80000000 1327.60000000 1326.00000000 1336.40000000 1293.20167469 67.85235293 14111 1480464000 2016.11.30 00:00 1327.70000000 1324.80000000 1321.00000000 1335.50000000 1296.21103901 62.00426844 17161 1480550400 2016.12.01 00:00 1324.70000000 1316.60000000 1309.10000000 1331.40000000 1298.15284481 54.01852207 21608 1480636800 2016.12.02 00:00 1316.70000000 1314.20000000 1311.10000000 1320.90000000 1299.68114531 45.06321109 17035 1480896000 2016.12.05 00:00 1312.40000000 1341.40000000 1311.10000000 1341.70000000 1303.65436956 38.97852907 15329 1480982400 2016.12.06 00:00 1341.20000000 1350.20000000 1333.60000000 1355.50000000 1308.08728675 30.78244756 13703 1481068800 2016.12.07 00:00 1350.10000000 1364.10000000 1348.10000000 1366.80000000 1313.42183087 26.35901267 15765 1481155200 2016.12.08 00:00 1364.20000000 1388.00000000 1360.80000000 1388.80000000 1320.52451364 25.27922371 19278 1481241600 2016.12.09 00:00 1387.90000000 1387.30000000 1382.70000000 1393.50000000 1326.88408377 25.92872534 12721 1481500800 2016.12.12 00:00 1390.00000000 1374.40000000 1370.40000000 1391.10000000 1331.40940913 25.94633138 16683 1481587200 2016.12.13 00:00 1374.60000000 1375.40000000 1367.50000000 1385.70000000 1335.59898921 25.70570817 16958 1481673600 2016.12.14 00:00 1375.30000000 1359.00000000 1352.70000000 1378.50000000 1337.82765690 24.52943018 23826 1481760000 2016.12.15 00:00 1359.10000000 1370.40000000 1354.30000000 1376.80000000 1340.92978482 23.91690913 25170 1481846400 2016.12.16 00:00 1370.50000000 1366.40000000 1361.10000000 1380.60000000 1343.35551960 23.19151672 17697 1482105600 2016.12.19 00:00 1367.60000000 1373.60000000 1363.90000000 1376.90000000 1346.23594630 22.87307284 14067 1482192000 2016.12.20 00:00 1373.50000000 1383.20000000 1372.70000000 1387.00000000 1349.75633237 23.28607979 11160 1482278400 2016.12.21 00:00 1383.30000000 1373.30000000 1372.40000000 1386.50000000 1351.99858643 23.34723551 10733 1482364800 2016.12.22 00:00 1373.20000000 1363.70000000 1357.50000000 1377.20000000 1353.11300677 23.26226348 12560 1482451200 2016.12.23 00:00 1363.80000000 1370.60000000 1361.70000000 1371.60000000 1354.77843470 23.29253656 8997 1482796800 2016.12.27 00:00 1368.20000000 1373.90000000 1367.50000000 1383.00000000 1356.59953615 22.68306783 7376 1482883200 2016.12.28 00:00 1374.00000000 1360.80000000 1357.00000000 1378.80000000 1356.99958033 21.66892549 12183 1482969600 2016.12.29 00:00 1361.10000000 1362.60000000 1355.70000000 1371.50000000 1357.53295363 20.31423413 13641 1483056000 2016.12.30 00:00 1362.50000000 1356.90000000 1352.80000000 1368.50000000 1357.47267233 18.16241586 14752 1483401600 2017.01.03 00:00 1361.60000000 1366.20000000 1353.20000000 1377.60000000 1358.30384640 14.93753180 18900 1483488000 2017.01.04 00:00 1366.40000000 1386.60000000 1365.70000000 1388.80000000 1360.99871817 13.83188059 14553 1483574400 2017.01.05 00:00 1386.30000000 1372.90000000 1363.60000000 1386.70000000 1362.13217358 13.04342455 15545 1483660800 2017.01.06 00:00 1373.00000000 1366.50000000 1366.20000000 1377.40000000 1362.54815705 12.77496793 14880 1483920000 2017.01.09 00:00 1367.00000000 1356.20000000 1354.70000000 1368.50000000 1361.94357066 11.92455405 14229 1484006400 2017.01.10 00:00 1356.40000000 1369.10000000 1353.00000000 1373.60000000 1362.62513536 10.16553620 15670 1484092800 2017.01.11 00:00 1369.20000000 1375.40000000 1362.90000000 1376.80000000 1363.84178914 9.49765004 22575 1484179200 2017.01.12 00:00 1375.30000000 1359.00000000 1344.10000000 1375.70000000 1363.38066636 9.43588488 19521 1484265600 2017.01.13 00:00 1358.90000000 1374.00000000 1358.60000000 1378.80000000 1364.39203147 9.12359084 15582 1484524800 2017.01.16 00:00 1370.20000000 1370.40000000 1368.00000000 1372.90000000 1364.96421895 8.84418907 3421 1484611200 2017.01.17 00:00 1370.00000000 1352.60000000 1349.10000000 1371.80000000 1363.78667429 9.75600368 16892 1484697600 2017.01.18 00:00 1352.70000000 1357.60000000 1347.40000000 1358.50000000 1363.19746721 9.85340897 15201 1484784000 2017.01.19 00:00 1357.50000000 1346.30000000 1340.40000000 1363.70000000 1361.58818462 10.10454030 15880 1484870400 2017.01.20 00:00 1346.20000000 1353.40000000 1345.80000000 1357.80000000 1360.80835751 10.20351882 17860 1485129600 2017.01.23 00:00 1345.80000000 1348.40000000 1340.30000000 1355.70000000 1359.62660918 10.96636420 16630 1485216000 2017.01.24 00:00 1348.10000000 1368.70000000 1346.80000000 1372.50000000 1360.49074164 10.57171129 14820 1485302400 2017.01.25 00:00 1368.60000000 1383.00000000 1368.20000000 1384.90000000 1362.63448053 10.78141393 14992 1485388800 2017.01.26 00:00 1382.90000000 1377.30000000 1373.60000000 1387.10000000 1364.03119667 11.03333172 16146 1485475200 2017.01.27 00:00 1377.20000000 1368.50000000 1365.50000000 1379.80000000 1364.45679699 11.02741820 13829 1485734400 2017.01.30 00:00 1361.40000000 1351.10000000 1341.00000000 1365.00000000 1363.18472108 11.44884827 16609 1485820800 2017.01.31 00:00 1351.20000000 1363.10000000 1343.60000000 1364.80000000 1363.17665241 11.43028127 19849 1485907200 2017.02.01 00:00 1363.00000000 1360.10000000 1355.50000000 1378.10000000 1362.88363789 10.20160735 20591 1485993600 2017.02.02 00:00 1360.00000000 1353.90000000 1352.00000000 1365.40000000 1362.02805333 10.17648412 19990 1486080000 2017.02.03 00:00 1353.60000000 1378.20000000 1350.90000000 1378.40000000 1363.56823873 10.67920432 16879 1486339200 2017.02.06 00:00 1374.60000000 1364.40000000 1362.10000000 1380.00000000 1363.64745409 10.55210350 16798 1486425600 2017.02.07 00:00 1365.30000000 1359.20000000 1356.30000000 1373.60000000 1363.22388703 10.52022516 16206 1486512000 2017.02.08 00:00 1359.10000000 1358.20000000 1347.50000000 1363.80000000 1362.74542160 10.19490272 18723 1486598400 2017.02.09 00:00 1358.30000000 1377.60000000 1355.70000000 1381.20000000 1364.16014335 10.70980143 14579 1486684800 2017.02.10 00:00 1377.50000000 1389.20000000 1376.80000000 1392.50000000 1366.54489161 12.13973172 15032 1486944000 2017.02.13 00:00 1390.90000000 1391.70000000 1389.40000000 1400.70000000 1368.94061621 13.81346452 14786 1487030400 2017.02.14 00:00 1391.80000000 1398.30000000 1384.70000000 1399.60000000 1371.73674800 15.39277910 16204 1487116800 2017.02.15 00:00 1398.40000000 1406.00000000 1387.40000000 1407.20000000 1374.99991486 17.57088841 17055 1487203200 2017.02.16 00:00 1405.90000000 1398.00000000 1390.30000000 1406.50000000 1377.19039916 17.61035809 20848 1487289600 2017.02.17 00:00 1397.90000000 1397.90000000 1386.20000000 1400.40000000 1379.16274210 17.81068769 20155 1487548800 2017.02.20 00:00 1397.20000000 1401.30000000 1396.60000000 1405.60000000 1381.27105237 17.51481911 5108 1487635200 2017.02.21 00:00 1401.10000000 1408.20000000 1397.50000000 1411.30000000 1383.83571405 18.76215763 15300 1487721600 2017.02.22 00:00 1408.40000000 1404.90000000 1400.70000000 1411.00000000 1385.84183652 19.80300104 16041 1487808000 2017.02.23 00:00 1404.60000000 1395.40000000 1385.50000000 1408.80000000 1386.75213781 20.05614563 18269 1487894400 2017.02.24 00:00 1395.30000000 1395.20000000 1381.40000000 1395.60000000 1387.55669611 19.91222999 18653 1488153600 2017.02.27 00:00 1395.00000000 1404.30000000 1390.40000000 1408.30000000 1389.15129648 18.81336231 17023 1488240000 2017.02.28 00:00 1404.20000000 1385.30000000 1382.90000000 1407.20000000 1388.78450634 17.85612741 16102 1488326400 2017.03.01 00:00 1385.40000000 1411.50000000 1384.90000000 1417.30000000 1390.94788669 17.53653295 20231 1488412800 2017.03.02 00:00 1411.40000000 1392.90000000 1392.00000000 1413.10000000 1391.13380224 15.46451349 17796 1488499200 2017.03.03 00:00 1392.70000000 1390.90000000 1385.50000000 1400.90000000 1391.11153536 15.19234818 20082 1488758400 2017.03.06 00:00 1383.40000000 1380.30000000 1376.20000000 1387.60000000 1390.08186533 14.30087988 16974 1488844800 2017.03.07 00:00 1380.00000000 1373.80000000 1373.30000000 1385.30000000 1388.53121149 13.47886352 16411 1488931200 2017.03.08 00:00 1373.90000000 1364.80000000 1364.40000000 1383.20000000 1386.27109611 13.81456932 20242 1489017600 2017.03.09 00:00 1364.90000000 1361.30000000 1356.10000000 1372.10000000 1383.89289648 15.93201442 20983 1489104000 2017.03.10 00:00 1361.20000000 1363.50000000 1354.70000000 1372.40000000 1381.95071586 17.48316761 21484 1489363200 2017.03.13 00:00 1359.40000000 1369.20000000 1359.20000000 1374.00000000 1380.73636197 18.17762583 15983 1489449600 2017.03.14 00:00 1369.30000000 1362.40000000 1351.30000000 1369.70000000 1378.99004178 19.01241482 18916 1489536000 2017.03.15 00:00 1362.50000000 1380.30000000 1362.30000000 1384.90000000 1379.11479971 17.97443495 19273 1489622400 2017.03.16 00:00 1380.20000000 1386.30000000 1379.80000000 1390.10000000 1379.79910450 17.26877163 19062 1489708800 2017.03.17 00:00 1386.20000000 1392.10000000 1377.70000000 1395.10000000 1380.97061835 16.60664441 16041 1489968000 2017.03.20 00:00 1390.60000000 1383.80000000 1380.00000000 1391.30000000 1381.24008327 15.91368344 14813 1490054400 2017.03.21 00:00 1383.90000000 1345.80000000 1345.10000000 1392.40000000 1377.86483725 17.25038075 30290 1490140800 2017.03.22 00:00 1346.30000000 1343.50000000 1333.50000000 1348.80000000 1374.59199560 18.41386934 28538 1490227200 2017.03.23 00:00 1343.60000000 1353.20000000 1342.20000000 1363.10000000 1372.55466269 18.82410256 24072 1490313600 2017.03.24 00:00 1353.30000000 1356.50000000 1348.50000000 1364.80000000 1371.02564720 18.75285632 24730 1490572800 2017.03.27 00:00 1344.10000000 1360.60000000 1333.90000000 1361.10000000 1370.03272842 17.50580608 25274 1490659200 2017.03.28 00:00 1360.50000000 1366.40000000 1351.20000000 1369.20000000 1369.68675428 17.23103055 21232 1490745600 2017.03.29 00:00 1366.20000000 1371.90000000 1362.00000000 1373.90000000 1369.89753959 14.47960204 16397 1490832000 2017.03.30 00:00 1371.80000000 1381.50000000 1368.30000000 1382.20000000 1371.00253582 13.86519368 15148 1490918400 2017.03.31 00:00 1381.40000000 1384.20000000 1375.40000000 1390.40000000 1372.25943717 13.69651815 14969 1491177600 2017.04.03 00:00 1384.50000000 1367.90000000 1364.20000000 1389.50000000 1371.84425268 13.50264608 21733 1491264000 2017.04.04 00:00 1367.70000000 1370.00000000 1360.90000000 1373.60000000 1371.66860956 13.45630035 19920 1491350400 2017.04.05 00:00 1370.10000000 1346.00000000 1345.60000000 1382.40000000 1369.22398008 14.01327014 24598 1491436800 2017.04.06 00:00 1345.90000000 1366.50000000 1339.40000000 1366.50000000 1368.96455341 13.88587729 26802 1491523200 2017.04.07 00:00 1366.60000000 1362.70000000 1350.60000000 1369.30000000 1368.36792927 13.85434469 25443 1491782400 2017.04.10 00:00 1362.90000000 1366.40000000 1360.00000000 1377.50000000 1368.18050744 13.84825591 18941 1491868800 2017.04.11 00:00 1366.30000000 1379.10000000 1359.20000000 1379.50000000 1369.22045911 14.03685879 25615 1491955200 2017.04.12 00:00 1379.00000000 1355.50000000 1355.40000000 1382.80000000 1367.91374872 14.00712584 23086 1492041600 2017.04.13 00:00 1355.60000000 1345.10000000 1342.10000000 1361.50000000 1365.74101075 14.03912135 24246 1492387200 2017.04.17 00:00 1342.70000000 1362.20000000 1341.20000000 1363.10000000 1365.40377163 12.71006684 13602 1492473600 2017.04.18 00:00 1362.30000000 1359.70000000 1349.00000000 1364.00000000 1364.86055528 11.96260070 23888 1492560000 2017.04.19 00:00 1359.80000000 1364.20000000 1359.20000000 1377.20000000 1364.79764525 11.16914314 19378 1492646400 2017.04.20 00:00 1364.10000000 1381.20000000 1363.50000000 1384.20000000 1366.35977428 10.82613524 20424 1492732800 2017.04.21 00:00 1381.10000000 1380.20000000 1374.40000000 1384.60000000 1367.67789101 10.94447638 17994 1492992000 2017.04.24 00:00 1396.20000000 1396.90000000 1392.70000000 1403.60000000 1370.46094901 12.64520826 18195 1493078400 2017.04.25 00:00 1396.70000000 1410.20000000 1396.20000000 1416.90000000 1374.24562053 15.65487429 13258 1493164800 2017.04.26 00:00 1410.30000000 1416.90000000 1407.70000000 1426.40000000 1378.30794239 18.87374261 21701 1493251200 2017.04.27 00:00 1417.00000000 1420.60000000 1413.00000000 1426.10000000 1382.33575740 21.90021801 18694 1493337600 2017.04.28 00:00 1420.50000000 1398.70000000 1398.20000000 1421.10000000 1383.89425669 22.64814439 16862 1493596800 2017.05.01 00:00 1396.70000000 1409.60000000 1395.40000000 1410.70000000 1386.34242272 24.10237984 12518 1493683200 2017.05.02 00:00 1409.00000000 1397.70000000 1394.40000000 1411.20000000 1387.42409675 24.21581622 14931 1493769600 2017.05.03 00:00 1397.80000000 1390.60000000 1385.90000000 1398.10000000 1387.72656373 24.00021298 15252 1493856000 2017.05.04 00:00 1390.70000000 1391.60000000 1380.00000000 1398.80000000 1388.09546242 22.21465149 18850 1493942400 2017.05.05 00:00 1391.70000000 1397.90000000 1384.10000000 1398.20000000 1389.02922790 21.97374965 16601 1494201600 2017.05.08 00:00 1396.70000000 1392.00000000 1385.00000000 1397.50000000 1389.31215858 21.22555990 16547 1494288000 2017.05.09 00:00 1392.10000000 1389.80000000 1385.50000000 1396.30000000 1389.35861967 20.60355176 14681 1494374400 2017.05.10 00:00 1390.00000000 1398.60000000 1384.10000000 1401.20000000 1390.23875113 20.65795505 15760 1494460800 2017.05.11 00:00 1398.40000000 1387.80000000 1377.10000000 1399.20000000 1390.00648911 19.14301590 17863 1494547200 2017.05.12 00:00 1388.00000000 1382.50000000 1379.00000000 1388.50000000 1389.29158539 16.46240169 15587 1494806400 2017.05.15 00:00 1385.40000000 1396.10000000 1384.10000000 1400.80000000 1389.94000583 15.23352759 13597 1494892800 2017.05.16 00:00 1395.90000000 1395.00000000 1384.10000000 1398.50000000 1390.42191004 13.53013565 14909 1494979200 2017.05.17 00:00 1395.20000000 1354.40000000 1353.70000000 1395.20000000 1386.99125194 15.89752529 28337 1495065600 2017.05.18 00:00 1354.60000000 1359.00000000 1345.00000000 1365.90000000 1384.32541842 18.19338782 32986 1495152000 2017.05.19 00:00 1359.10000000 1366.60000000 1356.80000000 1374.50000000 1382.63728333 19.40951723 18858 1495411200 2017.05.22 00:00 1367.40000000 1377.90000000 1363.40000000 1379.70000000 1382.18611349 19.39172097 16662 1495497600 2017.05.23 00:00 1377.80000000 1380.80000000 1370.80000000 1383.90000000 1382.05410268 18.41278366 16533 1495584000 2017.05.24 00:00 1380.90000000 1381.20000000 1374.40000000 1387.20000000 1381.97275957 16.71518798 16043 1495670400 2017.05.25 00:00 1381.10000000 1381.20000000 1378.40000000 1392.40000000 1381.89916342 14.33487403 18479 1495756800 2017.05.26 00:00 1381.40000000 1380.10000000 1373.90000000 1384.10000000 1381.72781452 13.88550578 16327 1496016000 2017.05.29 00:00 1381.60000000 1378.80000000 1378.50000000 1383.10000000 1381.44897504 12.47904994 2918 1496102400 2017.05.30 00:00 1379.20000000 1371.10000000 1368.00000000 1380.40000000 1380.46335837 12.29698750 16161 1496188800 2017.05.31 00:00 1371.00000000 1371.90000000 1351.80000000 1376.50000000 1379.64780043 12.34712878 21246 1496275200 2017.06.01 00:00 1371.80000000 1397.70000000 1367.50000000 1399.00000000 1381.36705753 12.50607588 19447 1496361600 2017.06.02 00:00 1397.60000000 1405.80000000 1397.00000000 1415.40000000 1383.69400444 13.15755020 22448 1496620800 2017.06.05 00:00 1402.00000000 1393.40000000 1392.70000000 1405.90000000 1384.61838497 13.32184696 13682 1496707200 2017.06.06 00:00 1393.50000000 1393.90000000 1383.80000000 1402.90000000 1385.50234830 13.58775931 19055 1496793600 2017.06.07 00:00 1394.10000000 1394.90000000 1390.50000000 1401.70000000 1386.39736275 13.66133093 19840 1496880000 2017.06.08 00:00 1394.50000000 1415.70000000 1393.40000000 1420.80000000 1389.18809011 15.84906612 19253 1496966400 2017.06.09 00:00 1414.30000000 1422.50000000 1409.30000000 1435.40000000 1392.36065295 18.31308375 34312 1497225600 2017.06.12 00:00 1422.00000000 1421.90000000 1415.40000000 1427.80000000 1395.17392410 20.37905651 28508 1497312000 2017.06.13 00:00 1420.90000000 1427.80000000 1420.40000000 1429.00000000 1398.28116942 22.75097148 20098 1497398400 2017.06.14 00:00 1427.40000000 1415.80000000 1409.90000000 1429.90000000 1399.94962948 21.46512368 26895 1497484800 2017.06.15 00:00 1415.30000000 1412.80000000 1399.90000000 1415.60000000 1401.17347429 19.99452509 25834 1497571200 2017.06.16 00:00 1411.70000000 1409.20000000 1397.30000000 1416.80000000 1401.93790531 18.72509375 19450 1497830400 2017.06.19 00:00 1409.90000000 1416.60000000 1409.70000000 1421.20000000 1403.33429528 18.53659298 17128 1497916800 2017.06.20 00:00 1416.70000000 1403.20000000 1401.90000000 1419.40000000 1403.32150525 17.83607509 17014 1498003200 2017.06.21 00:00 1403.30000000 1398.70000000 1396.00000000 1413.30000000 1402.88136190 17.10460394 21963 1498089600 2017.06.22 00:00 1399.00000000 1405.90000000 1394.00000000 1409.90000000 1403.16885124 16.43698722 17434 1498176000 2017.06.23 00:00 1405.70000000 1412.30000000 1400.90000000 1416.10000000 1404.03848446 15.74559781 16097 1498435200 2017.06.26 00:00 1412.10000000 1414.10000000 1406.80000000 1420.00000000 1404.99672403 14.82274314 19385 1498521600 2017.06.27 00:00 1414.50000000 1403.60000000 1402.40000000 1421.10000000 1404.86370269 12.76252004 23718 1498608000 2017.06.28 00:00 1403.70000000 1429.60000000 1400.50000000 1430.10000000 1407.21954053 11.02628421 22263 1498694400 2017.06.29 00:00 1429.70000000 1417.60000000 1400.40000000 1431.60000000 1408.20815572 10.78900958 30611 1498780800 2017.06.30 00:00 1417.90000000 1412.00000000 1410.90000000 1420.70000000 1408.56928375 10.71874475 22583 1499040000 2017.07.03 00:00 1413.50000000 1422.90000000 1412.80000000 1429.60000000 1409.93411387 10.22992474 14640 1499126400 2017.07.04 00:00 1425.00000000 1414.10000000 1412.20000000 1426.70000000 1410.33086493 9.48391867 7460 1499212800 2017.07.05 00:00 1413.40000000 1419.20000000 1411.40000000 1422.60000000 1411.17554446 8.67052220 24230 1499299200 2017.07.06 00:00 1419.00000000 1400.40000000 1398.50000000 1420.00000000 1410.14930213 9.31830929 24000 1499385600 2017.07.07 00:00 1400.30000000 1414.30000000 1399.80000000 1417.40000000 1410.54460669 8.80303518 19568 1499644800 2017.07.10 00:00 1414.60000000 1409.00000000 1403.90000000 1419.80000000 1410.39750129 8.47916710 16768 1499731200 2017.07.11 00:00 1408.80000000 1413.90000000 1400.30000000 1414.40000000 1410.73107259 7.49906788 18140 1499817600 2017.07.12 00:00 1413.80000000 1422.80000000 1411.60000000 1432.90000000 1411.88049425 7.69649782 16996 1499904000 2017.07.13 00:00 1421.70000000 1426.80000000 1413.60000000 1426.90000000 1413.30139956 8.26316973 15740 1499990400 2017.07.14 00:00 1426.70000000 1429.50000000 1421.70000000 1434.30000000 1414.84412341 8.93198545 12643 1500249600 2017.07.17 00:00 1429.30000000 1432.80000000 1423.30000000 1435.40000000 1416.55420690 9.88313833 13040 1500336000 2017.07.18 00:00 1432.70000000 1428.50000000 1421.00000000 1432.70000000 1417.69190148 9.87623458 15954 1500422400 2017.07.19 00:00 1428.30000000 1441.50000000 1426.20000000 1442.90000000 1419.95933943 10.44710125 12594 1500508800 2017.07.20 00:00 1441.60000000 1443.20000000 1438.30000000 1445.40000000 1422.17273568 11.36623792 15472 1500595200 2017.07.21 00:00 1442.20000000 1436.00000000 1433.00000000 1444.80000000 1423.48961799 11.71095421 13552 1500854400 2017.07.24 00:00 1434.30000000 1436.60000000 1428.60000000 1438.80000000 1424.73822580 12.03435572 13227 1500940800 2017.07.25 00:00 1436.50000000 1451.10000000 1436.30000000 1453.10000000 1427.24887097 12.71882950 14685 1501027200 2017.07.26 00:00 1451.40000000 1442.80000000 1440.20000000 1453.00000000 1428.72993087 13.42451072 15069 1501113600 2017.07.27 00:00 1442.90000000 1433.50000000 1425.00000000 1447.50000000 1429.18422317 13.31739366 23556 1501200000 2017.07.28 00:00 1432.80000000 1430.80000000 1424.30000000 1433.30000000 1429.33810668 12.77753025 18472 1501459200 2017.07.31 00:00 1428.30000000 1424.40000000 1419.30000000 1433.70000000 1428.86781080 12.68703153 14949 1501545600 2017.08.01 00:00 1424.60000000 1428.40000000 1419.40000000 1432.40000000 1428.82325739 12.24812072 15268 1501632000 2017.08.02 00:00 1427.90000000 1412.50000000 1406.40000000 1429.80000000 1427.26866145 12.58487566 18078 1501718400 2017.08.03 00:00 1412.40000000 1404.90000000 1400.60000000 1414.60000000 1425.13831274 12.47630197 15140 1501804800 2017.08.04 00:00 1404.50000000 1412.50000000 1403.10000000 1413.20000000 1423.93466391 12.89531923 14278 1502064000 2017.08.07 00:00 1413.80000000 1414.80000000 1407.10000000 1418.70000000 1423.06469592 12.95277956 11507 1502150400 2017.08.08 00:00 1414.70000000 1411.20000000 1406.80000000 1427.90000000 1421.93472488 13.54856409 17110 1502236800 2017.08.09 00:00 1411.10000000 1399.80000000 1392.20000000 1412.40000000 1419.82665584 15.30230706 21784 1502323200 2017.08.10 00:00 1399.70000000 1368.50000000 1367.20000000 1400.10000000 1414.93840291 20.73063841 27036 1502409600 2017.08.11 00:00 1368.30000000 1372.80000000 1364.80000000 1376.50000000 1410.92522168 23.98638180 23558 1502668800 2017.08.14 00:00 1379.10000000 1394.90000000 1378.60000000 1395.00000000 1409.39901009 24.34268614 14438 1502755200 2017.08.15 00:00 1394.70000000 1382.00000000 1381.50000000 1400.70000000 1406.78958056 25.66926095 15913 1502841600 2017.08.16 00:00 1382.20000000 1381.60000000 1380.20000000 1392.20000000 1404.39057288 25.90943376 18356 1502928000 2017.08.17 00:00 1381.70000000 1353.70000000 1351.60000000 1385.10000000 1399.56289928 28.25700549 28607 1503014400 2017.08.18 00:00 1354.40000000 1357.20000000 1348.80000000 1362.20000000 1395.52833744 29.79269574 26179 1503273600 2017.08.21 00:00 1359.10000000 1356.10000000 1349.10000000 1360.00000000 1391.77325768 30.67985293 18479 1503360000 2017.08.22 00:00 1355.80000000 1371.00000000 1355.10000000 1372.20000000 1389.79485219 28.53231594 14403 1503446400 2017.08.23 00:00 1370.80000000 1366.70000000 1359.60000000 1373.50000000 1387.59534246 26.88915917 17416 1503532800 2017.08.24 00:00 1366.90000000 1374.60000000 1364.30000000 1377.60000000 1386.35769080 25.21646814 18681 1503619200 2017.08.25 00:00 1374.20000000 1376.20000000 1370.30000000 1381.20000000 1385.39029167 23.38277714 16426 1503878400 2017.08.28 00:00 1376.30000000 1383.40000000 1373.10000000 1384.30000000 1385.20074008 21.70678717 14640 1503964800 2017.08.29 00:00 1382.90000000 1382.50000000 1368.40000000 1386.70000000 1384.94352674 19.43217013 22905 1504051200 2017.08.30 00:00 1382.40000000 1389.90000000 1378.90000000 1393.00000000 1385.41557181 18.52555973 15540 1504137600 2017.08.31 00:00 1390.30000000 1404.20000000 1390.00000000 1406.60000000 1387.20456498 18.83733761 15574 1504224000 2017.09.01 00:00 1404.50000000 1411.60000000 1404.10000000 1414.50000000 1389.52793974 19.47410828 14030 1504483200 2017.09.04 00:00 1407.50000000 1417.20000000 1404.80000000 1420.10000000 1392.16337405 20.69393576 5612 1504569600 2017.09.05 00:00 1417.50000000 1400.80000000 1393.60000000 1419.50000000 1392.98590985 20.75712740 24681 1504656000 2017.09.06 00:00 1400.40000000 1400.90000000 1398.00000000 1407.90000000 1393.73963273 21.17451273 19748 1504742400 2017.09.07 00:00 1401.00000000 1398.40000000 1393.20000000 1404.40000000 1394.18347723 20.65496559 20093 1504828800 2017.09.08 00:00 1398.30000000 1402.20000000 1392.90000000 1405.00000000 1394.94695559 20.52302312 16420 1505088000 2017.09.11 00:00 1407.90000000 1416.00000000 1407.70000000 1416.60000000 1396.95200744 21.95475398 14859 1505174400 2017.09.12 00:00 1415.30000000 1423.70000000 1414.40000000 1424.20000000 1399.49943530 23.59432047 15522 1505260800 2017.09.13 00:00 1423.30000000 1426.20000000 1420.00000000 1429.50000000 1402.04234622 25.05830541 12298 1505347200 2017.09.14 00:00 1426.30000000 1426.50000000 1421.30000000 1428.70000000 1404.37164658 24.13784539 12914 1505433600 2017.09.15 00:00 1426.20000000 1432.50000000 1421.70000000 1434.00000000 1407.05053738 23.49662092 13693 1505692800 2017.09.18 00:00 1434.20000000 1442.20000000 1431.90000000 1445.20000000 1410.39810525 22.95310309 13294 1505779200 2017.09.19 00:00 1441.70000000 1440.60000000 1437.80000000 1444.70000000 1413.27447618 23.01045545 12073 1505865600 2017.09.20 00:00 1440.80000000 1447.30000000 1439.60000000 1448.00000000 1416.51500226 22.61938118 14934 1505952000 2017.09.21 00:00 1446.80000000 1443.90000000 1441.90000000 1450.20000000 1419.12309728 22.01840140 14103 1506038400 2017.09.22 00:00 1444.10000000 1450.40000000 1438.00000000 1453.00000000 1422.10184992 21.51754630 14381 1506297600 2017.09.25 00:00 1453.30000000 1453.80000000 1443.40000000 1456.00000000 1425.12072136 21.37511189 19384 1506384000 2017.09.26 00:00 1454.10000000 1457.40000000 1450.70000000 1461.10000000 1428.19493837 20.80278570 14824 1506470400 2017.09.27 00:00 1457.20000000 1486.10000000 1456.40000000 1488.90000000 1433.70970615 23.40012794 19548 1506556800 2017.09.28 00:00 1485.50000000 1490.50000000 1477.40000000 1490.80000000 1439.11830556 26.41546237 17385 1506643200 2017.09.29 00:00 1489.60000000 1492.10000000 1486.60000000 1494.30000000 1444.16418122 29.02955657 12969 1506902400 2017.10.02 00:00 1493.90000000 1512.00000000 1490.60000000 1512.30000000 1450.62473539 33.22480855 17532 1506988800 2017.10.03 00:00 1511.50000000 1514.80000000 1503.10000000 1514.90000000 1456.73666535 35.44931576 11174 1507075200 2017.10.04 00:00 1514.60000000 1509.30000000 1503.80000000 1516.10000000 1461.74269722 36.03374895 13669 1507161600 2017.10.05 00:00 1508.90000000 1513.00000000 1508.30000000 1516.30000000 1466.62434511 35.77074113 12252 1507248000 2017.10.06 00:00 1513.40000000 1510.50000000 1505.60000000 1513.60000000 1470.80297891 34.69857202 15057 1507507200 2017.10.09 00:00 1511.40000000 1505.60000000 1501.00000000 1517.00000000 1474.11698092 33.73169445 11349 1507593600 2017.10.10 00:00 1505.80000000 1507.20000000 1502.90000000 1512.10000000 1477.26774464 32.89111237 12925 1507680000 2017.10.11 00:00 1506.90000000 1506.40000000 1503.40000000 1510.90000000 1480.04224515 31.66172585 10149 1507766400 2017.10.12 00:00 1506.30000000 1505.90000000 1499.30000000 1509.50000000 1482.50488847 29.89206343 10211 1507852800 2017.10.13 00:00 1505.70000000 1504.20000000 1501.10000000 1510.00000000 1484.57108957 28.06079659 10660 1508112000 2017.10.16 00:00 1506.70000000 1503.00000000 1499.20000000 1512.50000000 1486.32622389 26.58422955 10885 1508198400 2017.10.17 00:00 1502.80000000 1497.50000000 1493.70000000 1506.60000000 1487.39039305 24.50659136 10541 1508284800 2017.10.18 00:00 1497.10000000 1504.70000000 1497.10000000 1508.20000000 1489.03892704 22.76063025 10798 1508371200 2017.10.19 00:00 1504.50000000 1502.70000000 1489.90000000 1505.60000000 1490.33998161 20.20289388 17325 1508457600 2017.10.20 00:00 1502.80000000 1509.10000000 1501.30000000 1512.80000000 1492.12665003 17.81023534 13135 1508716800 2017.10.23 00:00 1510.60000000 1498.00000000 1495.90000000 1511.70000000 1492.68601669 15.33979471 11157 1508803200 2017.10.24 00:00 1498.20000000 1498.50000000 1496.70000000 1507.60000000 1493.23972939 12.76770468 13679 1508889600 2017.10.25 00:00 1498.70000000 1497.10000000 1480.80000000 1499.40000000 1493.60737421 12.38372409 20799 1508976000 2017.10.26 00:00 1497.20000000 1498.60000000 1493.60000000 1502.30000000 1494.08286238 11.99908742 17148 1509062400 2017.10.27 00:00 1498.70000000 1507.00000000 1492.10000000 1507.70000000 1495.31306596 11.23163067 17296 1509321600 2017.10.30 00:00 1504.20000000 1489.60000000 1481.60000000 1505.60000000 1494.76896444 11.12451784 17631 1509408000 2017.10.31 00:00 1490.00000000 1501.40000000 1488.70000000 1506.30000000 1495.40049164 9.76250839 12472 1509494400 2017.11.01 00:00 1501.30000000 1488.20000000 1481.90000000 1514.70000000 1494.71473053 9.91579912 20572 1509580800 2017.11.02 00:00 1488.10000000 1495.20000000 1480.80000000 1500.90000000 1494.76094667 8.99946676 21340 1509667200 2017.11.03 00:00 1495.50000000 1494.50000000 1488.80000000 1498.50000000 1494.73609461 8.30088693 13658 1509926400 2017.11.06 00:00 1495.70000000 1497.70000000 1489.00000000 1503.10000000 1495.01837131 7.76963211 14341 1510012800 2017.11.07 00:00 1497.50000000 1477.40000000 1475.70000000 1500.70000000 1493.34043118 9.17014512 17514 1510099200 2017.11.08 00:00 1477.80000000 1482.60000000 1467.40000000 1483.40000000 1492.31753298 9.54905126 16117 1510185600 2017.11.09 00:00 1483.00000000 1477.40000000 1461.90000000 1485.70000000 1490.89681555 10.30504210 32566 1510272000 2017.11.10 00:00 1477.50000000 1474.80000000 1470.70000000 1480.30000000 1489.36378550 11.15637964 20445 1510531200 2017.11.13 00:00 1476.30000000 1472.80000000 1463.40000000 1478.00000000 1487.78628212 11.98346522 16222 1510617600 2017.11.14 00:00 1473.10000000 1470.40000000 1464.60000000 1474.80000000 1486.13044573 13.05048543 17243 1510704000 2017.11.15 00:00 1470.30000000 1462.90000000 1453.40000000 1471.00000000 1483.91802232 14.18331208 21938 1510790400 2017.11.16 00:00 1463.40000000 1486.50000000 1463.30000000 1492.90000000 1484.16392496 13.46959686 17886 1510876800 2017.11.17 00:00 1486.00000000 1492.20000000 1480.50000000 1499.10000000 1484.92926544 12.16832842 17014 1511136000 2017.11.20 00:00 1489.90000000 1503.20000000 1485.40000000 1503.60000000 1486.66933540 12.13120769 15775 1511222400 2017.11.21 00:00 1503.00000000 1517.90000000 1501.00000000 1520.10000000 1489.64368441 13.48024492 15059 1511308800 2017.11.22 00:00 1518.30000000 1513.40000000 1513.20000000 1525.20000000 1491.90619065 14.48532955 13900 1511395200 2017.11.23 00:00 1509.10000000 1519.80000000 1509.10000000 1520.30000000 1494.56274392 16.03302528 5273 1511481600 2017.11.24 00:00 1518.40000000 1517.10000000 1515.00000000 1523.30000000 1496.70914927 17.07049095 10503 1511740800 2017.11.27 00:00 1519.50000000 1514.00000000 1511.60000000 1523.40000000 1498.35589695 17.85637102 15632 1511827200 2017.11.28 00:00 1513.00000000 1535.50000000 1509.90000000 1536.90000000 1501.89343058 20.63801383 19705 1511913600 2017.11.29 00:00 1534.70000000 1539.80000000 1533.30000000 1549.40000000 1505.50358005 23.12837106 25879 1512000000 2017.11.30 00:00 1539.60000000 1541.70000000 1537.10000000 1552.30000000 1508.95085814 25.45283053 27371 1512086400 2017.12.01 00:00 1541.30000000 1537.70000000 1493.50000000 1544.30000000 1511.68887165 26.93908772 40682 1512345600 2017.12.04 00:00 1556.20000000 1531.60000000 1528.90000000 1561.80000000 1513.58516959 27.76062351 32618 1512432000 2017.12.05 00:00 1531.30000000 1516.60000000 1515.70000000 1539.20000000 1513.87229629 26.65378073 28394 1512518400 2017.12.06 00:00 1517.00000000 1509.90000000 1507.10000000 1520.00000000 1513.49398236 25.63351163 29868 1512604800 2017.12.07 00:00 1509.60000000 1521.10000000 1507.30000000 1526.00000000 1514.21836499 24.53458484 24409 1512691200 2017.12.08 00:00 1521.00000000 1521.40000000 1520.30000000 1529.90000000 1514.90233023 23.05056181 15405 1512950400 2017.12.11 00:00 1523.50000000 1524.40000000 1517.50000000 1528.70000000 1515.80687021 21.21134773 13027 1513036800 2017.12.12 00:00 1524.30000000 1517.40000000 1515.40000000 1527.40000000 1515.95859686 18.62420977 14184 1513123200 2017.12.13 00:00 1517.10000000 1523.80000000 1510.10000000 1533.20000000 1516.70539716 14.31141166 17106 1513209600 2017.12.14 00:00 1523.90000000 1504.90000000 1500.90000000 1527.60000000 1515.58107362 13.23711998 20018 1513296000 2017.12.15 00:00 1505.50000000 1532.60000000 1505.00000000 1538.30000000 1517.20192375 11.98218697 20409 1513555200 2017.12.18 00:00 1534.60000000 1548.90000000 1533.50000000 1552.60000000 1520.22078815 12.21512151 17557 1513641600 2017.12.19 00:00 1548.40000000 1535.90000000 1533.00000000 1553.20000000 1521.71404642 12.16833826 17280 1513728000 2017.12.20 00:00 1535.60000000 1536.50000000 1534.10000000 1545.10000000 1523.12223248 11.99845738 17875 1513814400 2017.12.21 00:00 1536.40000000 1546.70000000 1535.50000000 1552.10000000 1525.36773415 12.44605387 15262 1513900800 2017.12.22 00:00 1548.60000000 1540.50000000 1539.50000000 1550.30000000 1526.80890232 12.42632721 12625 1514246400 2017.12.26 00:00 1540.90000000 1544.40000000 1539.80000000 1546.70000000 1528.48424496 12.32492663 9766 1514332800 2017.12.27 00:00 1544.50000000 1544.30000000 1537.80000000 1550.80000000 1529.99050734 12.51497784 10156 1514419200 2017.12.28 00:00 1543.10000000 1548.00000000 1540.60000000 1548.90000000 1531.70569712 12.88742720 6911 1514505600 2017.12.29 00:00 1547.70000000 1532.90000000 1528.10000000 1555.40000000 1531.81944025 12.70204528 11051 1514851200 2018.01.02 00:00 1541.30000000 1547.40000000 1531.90000000 1551.40000000 1533.30330309 13.22948095 14463 1514937600 2018.01.03 00:00 1547.30000000 1551.90000000 1546.40000000 1556.10000000 1535.07441708 14.07966065 12098 1515024000 2018.01.04 00:00 1552.50000000 1556.10000000 1551.10000000 1562.20000000 1537.07685355 14.48398631 13122 1515110400 2018.01.05 00:00 1555.90000000 1561.10000000 1551.10000000 1561.50000000 1539.36477226 14.39627912 12042 1515369600 2018.01.08 00:00 1564.20000000 1561.60000000 1546.20000000 1564.70000000 1541.48241299 14.87192339 12860 1515456000 2018.01.09 00:00 1561.30000000 1558.30000000 1557.80000000 1566.50000000 1543.08408795 14.82044546 12236 1515542400 2018.01.10 00:00 1558.00000000 1560.20000000 1547.40000000 1578.60000000 1544.71417481 14.86087987 17592 1515628800 2018.01.11 00:00 1560.10000000 1583.90000000 1558.00000000 1587.40000000 1548.44615816 16.26919332 14111 1515715200 2018.01.12 00:00 1584.00000000 1592.60000000 1582.40000000 1599.10000000 1552.65128595 18.47051083 15457 1515974400 2018.01.15 00:00 1596.40000000 1589.60000000 1586.80000000 1598.10000000 1556.17021110 17.33851653 5074 1516060800 2018.01.16 00:00 1591.60000000 1577.70000000 1569.30000000 1604.20000000 1558.22066719 17.35606415 22005 1516147200 2018.01.17 00:00 1577.60000000 1585.80000000 1574.50000000 1590.70000000 1560.84727031 18.55226920 19174 1516233600 2018.01.18 00:00 1585.90000000 1574.30000000 1572.60000000 1588.30000000 1562.12848266 18.07551099 19915 1516320000 2018.01.19 00:00 1574.50000000 1595.50000000 1570.80000000 1598.10000000 1565.30672241 18.87897795 18115 1516579200 2018.01.22 00:00 1591.40000000 1603.70000000 1590.90000000 1605.50000000 1568.96322504 20.61157908 13286 1516665600 2018.01.23 00:00 1603.10000000 1609.10000000 1596.40000000 1613.80000000 1572.78577503 21.90478981 17133 1516752000 2018.01.24 00:00 1608.90000000 1599.20000000 1594.10000000 1616.70000000 1575.30141551 22.05471167 22494 1516838400 2018.01.25 00:00 1599.00000000 1603.20000000 1592.20000000 1609.90000000 1577.95842355 22.09146723 20596 1516924800 2018.01.26 00:00 1603.00000000 1607.70000000 1598.80000000 1608.70000000 1580.79095464 22.30461859 15216 1517184000 2018.01.29 00:00 1610.50000000 1596.40000000 1595.20000000 1611.10000000 1582.27753039 19.93208527 18423 1517270400 2018.01.30 00:00 1597.00000000 1583.30000000 1576.90000000 1597.70000000 1582.37490845 18.34319108 28973 1517356800 2018.01.31 00:00 1583.10000000 1576.00000000 1569.20000000 1594.20000000 1581.76777431 17.15007829 22090 1517443200 2018.02.01 00:00 1576.20000000 1581.10000000 1564.80000000 1584.20000000 1581.70417676 16.17475890 25924 1517529600 2018.02.02 00:00 1580.90000000 1542.90000000 1541.90000000 1582.50000000 1578.00854088 18.63027882 35871 1517788800 2018.02.05 00:00 1533.30000000 1465.80000000 1447.90000000 1547.30000000 1567.32201317 33.24587204 49290 1517875200 2018.02.06 00:00 1467.70000000 1503.60000000 1411.00000000 1513.50000000 1561.25325001 38.12403264 68274 1517961600 2018.02.07 00:00 1503.30000000 1495.90000000 1487.60000000 1517.80000000 1555.02913097 43.08652189 53484 1518048000 2018.02.08 00:00 1496.50000000 1465.70000000 1463.10000000 1511.90000000 1546.52159468 49.97561338 50308 1518134400 2018.02.09 00:00 1465.10000000 1476.10000000 1435.00000000 1488.90000000 1539.81477614 53.73082069 64561 1518393600 2018.02.12 00:00 1485.20000000 1488.70000000 1463.50000000 1499.60000000 1534.94670222 55.50391162 40584 1518480000 2018.02.13 00:00 1488.30000000 1497.10000000 1476.20000000 1498.50000000 1531.34225439 56.57595824 31766 1518566400 2018.02.14 00:00 1497.20000000 1521.50000000 1471.00000000 1524.70000000 1530.40489683 55.60593073 39203 1518652800 2018.02.15 00:00 1521.80000000 1540.90000000 1514.90000000 1542.70000000 1531.40443047 54.47635131 31199 1518739200 2018.02.16 00:00 1541.00000000 1543.40000000 1534.20000000 1551.60000000 1532.54686566 52.34069127 30121 1519084800 2018.02.20 00:00 1529.00000000 1531.10000000 1525.10000000 1531.20000000 1532.40906893 49.88970542 3970 1519171200 2018.02.21 00:00 1531.30000000 1526.60000000 1523.30000000 1556.70000000 1531.85582427 46.92892427 30957 1519257600 2018.02.22 00:00 1526.10000000 1537.60000000 1515.90000000 1548.90000000 1532.40288863 44.43999815 32109 1519344000 2018.02.23 00:00 1539.10000000 1549.90000000 1529.70000000 1550.80000000 1534.06928019 41.77533596 27878 1519603200 2018.02.26 00:00 1547.10000000 1560.00000000 1542.60000000 1562.30000000 1536.53887255 39.21699383 22082 1519689600 2018.02.27 00:00 1560.10000000 1536.70000000 1534.40000000 1567.00000000 1536.55421802 36.86629725 36548 1519776000 2018.02.28 00:00 1540.20000000 1511.90000000 1507.40000000 1544.00000000 1534.20619726 34.93362284 36009 1519862400 2018.03.01 00:00 1513.50000000 1504.80000000 1491.00000000 1523.20000000 1531.40560704 33.15558561 55599 1519948800 2018.03.02 00:00 1508.70000000 1530.30000000 1489.70000000 1535.10000000 1531.30031113 31.18901560 51913 1520208000 2018.03.05 00:00 1522.80000000 1542.70000000 1514.00000000 1550.10000000 1532.38599579 31.71447276 42462 1520294400 2018.03.06 00:00 1544.80000000 1557.30000000 1535.20000000 1561.80000000 1534.75875809 29.57015130 41124 1520380800 2018.03.07 00:00 1539.40000000 1572.20000000 1538.40000000 1577.30000000 1538.32459066 31.33173029 44969 1520467200 2018.03.08 00:00 1571.80000000 1573.10000000 1562.40000000 1582.20000000 1541.63653440 32.07790991 33632 1520553600 2018.03.09 00:00 1573.80000000 1596.40000000 1569.30000000 1597.70000000 1546.85210255 31.43153977 21024 1520812800 2018.03.12 00:00 1599.60000000 1599.30000000 1598.30000000 1600.10000000 1551.84714041 30.94918228 265