Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 2794.60000000 2795.20000000 0.10000000 1.00000000 6.00000000 0.10000000 0.09491600 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1218067200 2008.08.07 00:00 1286.50000000 1266.10000000 1264.30000000 1286.50000000 1266.10000000 0.00000000 241 1218153600 2008.08.08 00:00 1266.30000000 1296.30000000 1262.10000000 1297.90000000 1268.97619048 0.00000000 417 1218412800 2008.08.11 00:00 1294.40000000 1305.30000000 1291.40000000 1313.20000000 1272.43560091 0.00000000 328 1218499200 2008.08.12 00:00 1304.80000000 1289.60000000 1285.60000000 1304.80000000 1274.07030558 0.00000000 233 1218585600 2008.08.13 00:00 1288.60000000 1285.80000000 1274.90000000 1294.00000000 1275.18741934 0.00000000 355 1218672000 2008.08.14 00:00 1282.10000000 1292.90000000 1276.80000000 1300.10000000 1276.87433178 0.00000000 359 1218758400 2008.08.15 00:00 1293.90000000 1298.20000000 1290.70000000 1302.10000000 1278.90534780 0.00000000 186 1219017600 2008.08.18 00:00 1298.10000000 1278.60000000 1274.50000000 1300.20000000 1278.87626706 0.00000000 320 1219104000 2008.08.19 00:00 1276.70000000 1266.70000000 1263.10000000 1276.70000000 1277.71662258 0.00000000 173 1219190400 2008.08.20 00:00 1267.30000000 1274.50000000 1261.20000000 1276.00000000 1277.41027757 0.00000000 225 1219276800 2008.08.21 00:00 1271.10000000 1277.70000000 1265.20000000 1281.40000000 1277.43787018 0.00000000 259 1219363200 2008.08.22 00:00 1277.60000000 1292.20000000 1277.60000000 1293.10000000 1278.84378731 0.00000000 165 1219622400 2008.08.25 00:00 1290.50000000 1266.80000000 1264.90000000 1290.50000000 1277.69675994 0.00000000 276 1219708800 2008.08.26 00:00 1267.00000000 1271.50000000 1263.20000000 1275.70000000 1277.10659233 0.00000000 206 1219795200 2008.08.27 00:00 1271.30000000 1281.70000000 1270.00000000 1285.10000000 1277.54405973 0.00000000 199 1219881600 2008.08.28 00:00 1283.80000000 1300.70000000 1283.80000000 1300.70000000 1279.74938737 0.00000000 170 1219968000 2008.08.29 00:00 1296.50000000 1282.80000000 1282.70000000 1297.60000000 1280.03992191 0.00000000 162 1220313600 2008.09.02 00:00 1287.80000000 1277.60000000 1272.20000000 1303.00000000 1279.80754839 0.00000000 515 1220400000 2008.09.03 00:00 1276.60000000 1275.00000000 1265.60000000 1280.60000000 1279.34968664 0.00000000 285 1220486400 2008.09.04 00:00 1271.80000000 1236.80000000 1232.80000000 1271.80000000 1275.29733553 16.23066633 431 1220572800 2008.09.05 00:00 1233.20000000 1242.30000000 1217.20000000 1244.90000000 1272.15473215 18.73177888 464 1220832000 2008.09.08 00:00 1249.50000000 1267.80000000 1247.10000000 1274.40000000 1271.73999575 18.10759937 364 1220918400 2008.09.09 00:00 1268.00000000 1224.50000000 1224.50000000 1268.70000000 1267.24094854 20.62508487 450 1221004800 2008.09.10 00:00 1227.50000000 1232.00000000 1221.60000000 1243.90000000 1263.88466773 22.38389613 402 1221091200 2008.09.11 00:00 1229.00000000 1249.10000000 1211.50000000 1250.00000000 1262.47660413 22.48701149 570 1221177600 2008.09.12 00:00 1245.90000000 1251.70000000 1233.80000000 1255.10000000 1261.45026088 21.82597971 369 1221436800 2008.09.15 00:00 1250.90000000 1192.70000000 1192.70000000 1250.90000000 1254.90261699 26.40103481 583 1221523200 2008.09.16 00:00 1188.30000000 1213.60000000 1169.30000000 1214.80000000 1250.96903442 28.30255794 658 1221609600 2008.09.17 00:00 1210.30000000 1156.40000000 1155.90000000 1210.30000000 1241.96245971 36.88080904 550 1221696000 2008.09.18 00:00 1157.10000000 1206.50000000 1133.50000000 1211.10000000 1238.58508260 37.88976701 1059 1221782400 2008.09.19 00:00 1213.10000000 1255.10000000 1213.10000000 1265.10000000 1240.15793187 36.64679668 621 1222041600 2008.09.22 00:00 1255.40000000 1207.10000000 1205.60000000 1255.40000000 1237.00955741 36.05549342 514 1222128000 2008.09.23 00:00 1207.60000000 1188.20000000 1187.10000000 1221.20000000 1232.36102813 37.81857274 489 1222214400 2008.09.24 00:00 1188.80000000 1185.90000000 1179.80000000 1197.40000000 1227.93616831 38.94463705 324 1222300800 2008.09.25 00:00 1187.90000000 1209.20000000 1187.90000000 1220.00000000 1226.15177133 37.55094036 430 1222387200 2008.09.26 00:00 1204.50000000 1213.00000000 1187.50000000 1215.80000000 1224.89922168 33.88160112 482 1222646400 2008.09.29 00:00 1209.10000000 1106.40000000 1106.40000000 1209.10000000 1213.61358152 41.09690013 1028 1222732800 2008.09.30 00:00 1113.80000000 1166.40000000 1113.80000000 1168.00000000 1209.11704994 40.23999519 559 1222819200 2008.10.01 00:00 1164.20000000 1161.10000000 1140.80000000 1167.00000000 1204.54399757 39.12619882 494 1222905600 2008.10.02 00:00 1160.60000000 1114.30000000 1111.40000000 1160.60000000 1195.94933113 43.80651566 522 1222992000 2008.10.03 00:00 1115.20000000 1099.20000000 1098.10000000 1153.80000000 1186.73510912 48.44795887 955 1223251200 2008.10.06 00:00 1097.60000000 1056.90000000 1008.00000000 1097.60000000 1174.36986063 54.38975192 1386 1223337600 2008.10.07 00:00 1057.60000000 996.20000000 996.20000000 1072.90000000 1157.40130248 68.28585677 921 1223424000 2008.10.08 00:00 988.90000000 984.90000000 971.00000000 1021.10000000 1140.97260700 79.06117417 963 1223510400 2008.10.09 00:00 988.40000000 909.90000000 909.20000000 1005.30000000 1118.96569205 94.56060433 1138 1223596800 2008.10.10 00:00 902.30000000 899.20000000 839.80000000 936.40000000 1098.03562614 105.89034596 1902 1223856000 2008.10.13 00:00 912.80000000 1003.40000000 912.80000000 1006.90000000 1089.02270937 107.83865455 977 1223942400 2008.10.14 00:00 1010.00000000 998.00000000 972.10000000 1044.30000000 1080.35387990 107.86385643 1325 1224028800 2008.10.15 00:00 994.60000000 907.80000000 904.00000000 994.60000000 1063.92017705 116.33663244 945 1224115200 2008.10.16 00:00 909.50000000 946.40000000 865.80000000 947.70000000 1052.72777924 117.06045504 1270 1224201600 2008.10.17 00:00 942.30000000 940.60000000 918.70000000 984.60000000 1042.04894312 112.48955235 1302 1224460800 2008.10.20 00:00 943.50000000 985.40000000 943.50000000 985.40000000 1036.65380568 107.73218809 420 1224547200 2008.10.21 00:00 980.40000000 955.10000000 952.50000000 985.40000000 1028.88677657 104.56239383 406 1224633600 2008.10.22 00:00 951.70000000 896.80000000 875.80000000 951.70000000 1016.30708356 103.42433097 970 1224720000 2008.10.23 00:00 899.10000000 908.10000000 858.40000000 922.80000000 1006.00164703 97.20315962 1199 1224806400 2008.10.24 00:00 895.20000000 876.80000000 852.90000000 896.30000000 993.69672827 89.65058415 685 1225065600 2008.10.27 00:00 874.30000000 848.90000000 846.80000000 893.80000000 979.90656367 91.31941944 687 1225152000 2008.10.28 00:00 848.90000000 940.50000000 845.30000000 940.50000000 976.15355761 81.41675366 989 1225238400 2008.10.29 00:00 939.50000000 930.10000000 922.30000000 970.00000000 971.76750450 70.00966925 861 1225324800 2008.10.30 00:00 939.40000000 954.10000000 928.50000000 963.20000000 970.08488503 61.94520156 548 1225411200 2008.10.31 00:00 953.10000000 968.80000000 944.60000000 984.40000000 969.96251502 54.75150472 640 1225670400 2008.11.03 00:00 968.70000000 966.30000000 958.80000000 975.60000000 969.61370407 50.99327662 313 1225756800 2008.11.04 00:00 971.30000000 1005.80000000 971.30000000 1007.50000000 973.06001797 53.26507148 380 1225843200 2008.11.05 00:00 1001.80000000 952.80000000 949.90000000 1001.80000000 971.13049245 52.20939969 549 1225929600 2008.11.06 00:00 952.40000000 904.90000000 899.70000000 952.40000000 964.82282650 48.97262499 580 1226016000 2008.11.07 00:00 907.40000000 931.00000000 906.90000000 931.50000000 961.60160493 45.79971472 257 1226275200 2008.11.10 00:00 936.80000000 919.20000000 907.50000000 952.00000000 957.56335684 43.78031655 715 1226361600 2008.11.11 00:00 917.20000000 899.00000000 884.90000000 917.20000000 951.98589428 41.85094639 465 1226448000 2008.11.12 00:00 893.40000000 852.30000000 850.50000000 893.40000000 942.49199959 42.51096180 448 1226534400 2008.11.13 00:00 853.10000000 911.30000000 818.70000000 913.00000000 939.52133296 42.12082786 1305 1226620800 2008.11.14 00:00 904.40000000 873.30000000 869.90000000 916.90000000 933.21453935 42.86817594 630 1226880000 2008.11.17 00:00 873.20000000 850.80000000 849.00000000 882.30000000 925.36553560 43.04444238 443 1226966400 2008.11.18 00:00 852.30000000 859.10000000 826.80000000 865.90000000 919.05453221 43.65260517 715 1227052800 2008.11.19 00:00 859.00000000 806.60000000 806.20000000 864.60000000 908.34457676 48.89460676 645 1227139200 2008.11.20 00:00 805.90000000 752.40000000 747.80000000 820.50000000 893.49271231 59.87711339 920 1227225600 2008.11.21 00:00 755.80000000 800.00000000 741.00000000 801.20000000 884.58864447 64.33291701 763 1227484800 2008.11.24 00:00 801.20000000 851.80000000 801.20000000 865.60000000 881.46591642 64.90739180 783 1227571200 2008.11.25 00:00 853.40000000 857.40000000 835.00000000 868.90000000 879.17392438 64.20920860 639 1227657600 2008.11.26 00:00 852.90000000 887.70000000 841.40000000 887.70000000 879.98593158 63.08318348 579 1227830400 2008.11.28 00:00 886.90000000 896.20000000 881.20000000 896.30000000 881.53012858 60.80851756 210 1228089600 2008.12.01 00:00 888.60000000 816.20000000 815.70000000 888.60000000 875.30821157 59.55061900 735 1228176000 2008.12.02 00:00 817.90000000 848.80000000 817.90000000 850.50000000 872.78361999 56.27028533 344 1228262400 2008.12.03 00:00 843.60000000 870.70000000 827.60000000 873.10000000 872.58517999 47.74586850 640 1228348800 2008.12.04 00:00 869.80000000 845.20000000 833.60000000 875.60000000 869.97706761 44.10715496 595 1228435200 2008.12.05 00:00 844.40000000 876.10000000 818.40000000 879.40000000 870.56020403 43.56619911 904 1228694400 2008.12.08 00:00 882.70000000 909.70000000 882.70000000 918.60000000 874.28780365 43.48130144 449 1228780800 2008.12.09 00:00 906.50000000 888.70000000 885.40000000 916.30000000 875.66039378 42.98453759 441 1228867200 2008.12.10 00:00 892.20000000 899.20000000 885.50000000 908.30000000 877.90226103 43.97507207 387 1228953600 2008.12.11 00:00 898.40000000 873.60000000 868.70000000 904.60000000 877.49252189 43.43297684 471 1229040000 2008.12.12 00:00 871.80000000 879.70000000 851.40000000 883.20000000 877.70275790 42.87322360 558 1229299200 2008.12.15 00:00 881.10000000 868.60000000 857.70000000 884.60000000 876.83582858 42.49721132 414 1229385600 2008.12.16 00:00 871.50000000 913.20000000 871.50000000 914.70000000 880.29908300 44.34561256 448 1229472000 2008.12.17 00:00 908.20000000 904.40000000 895.90000000 918.90000000 882.59440843 45.39775463 423 1229558400 2008.12.18 00:00 906.00000000 885.30000000 877.40000000 911.00000000 882.85208381 42.20256755 466 1229644800 2008.12.19 00:00 887.00000000 887.90000000 883.00000000 905.50000000 883.33283774 30.67781319 442 1229904000 2008.12.22 00:00 887.20000000 871.60000000 857.10000000 887.40000000 882.21542462 24.22797956 451 1229990400 2008.12.23 00:00 874.30000000 863.20000000 860.10000000 880.40000000 880.40443180 23.32004822 296 1230076800 2008.12.24 00:00 863.90000000 868.20000000 861.40000000 869.80000000 879.24210496 22.80129921 126 1230249600 2008.12.26 00:00 869.50000000 872.80000000 866.50000000 873.70000000 878.62857115 22.71518752 112 1230508800 2008.12.29 00:00 872.40000000 869.40000000 857.10000000 873.70000000 877.74965962 22.36723169 303 1230595200 2008.12.30 00:00 870.60000000 890.60000000 870.60000000 891.10000000 878.97350156 17.79675493 211 1230681600 2008.12.31 00:00 890.60000000 903.30000000 889.70000000 910.30000000 881.29031093 17.08247684 286 1230854400 2009.01.02 00:00 903.00000000 931.80000000 899.40000000 934.70000000 886.10075751 20.00029944 419 1231113600 2009.01.05 00:00 929.20000000 927.50000000 919.50000000 936.60000000 890.04354251 19.82054693 326 1231200000 2009.01.06 00:00 931.20000000 934.70000000 927.30000000 943.90000000 894.29653846 21.97369486 298 1231286400 2009.01.07 00:00 927.50000000 906.70000000 902.40000000 927.50000000 895.47782051 22.03284191 295 1231372800 2009.01.08 00:00 905.70000000 909.70000000 896.80000000 910.00000000 896.83231380 22.39687713 225 1231459200 2009.01.09 00:00 909.90000000 890.40000000 888.30000000 911.90000000 896.21971248 22.33013963 278 1231718400 2009.01.12 00:00 890.40000000 870.30000000 864.30000000 890.40000000 893.75116844 22.23062087 322 1231804800 2009.01.13 00:00 869.80000000 871.80000000 862.00000000 877.00000000 891.66058097 22.48916904 281 1231891200 2009.01.14 00:00 867.30000000 842.60000000 836.90000000 867.30000000 886.98814468 24.75943314 362 1231977600 2009.01.15 00:00 842.00000000 843.70000000 817.00000000 851.60000000 882.86546424 26.30392104 676 1232064000 2009.01.16 00:00 844.50000000 850.10000000 830.70000000 858.10000000 879.74494383 27.25484119 493 1232409600 2009.01.20 00:00 849.60000000 805.20000000 804.50000000 849.60000000 872.64542537 32.88343092 459 1232496000 2009.01.21 00:00 806.80000000 840.20000000 804.30000000 841.70000000 869.55538486 34.14871123 415 1232582400 2009.01.22 00:00 839.70000000 827.50000000 811.30000000 839.70000000 865.55011011 36.35801427 447 1232668800 2009.01.23 00:00 822.20000000 832.00000000 806.10000000 838.60000000 862.35486153 38.01097365 553 1232928000 2009.01.26 00:00 832.50000000 836.60000000 827.70000000 852.50000000 859.90201758 39.16336642 456 1233014400 2009.01.27 00:00 837.30000000 845.70000000 835.40000000 850.50000000 858.54944447 39.60698016 219 1233100800 2009.01.28 00:00 845.70000000 874.10000000 845.70000000 877.90000000 860.03044976 39.21841889 361 1233187200 2009.01.29 00:00 868.90000000 845.10000000 844.20000000 868.90000000 858.60850217 39.13202749 257 1233273600 2009.01.30 00:00 845.70000000 825.90000000 821.70000000 851.70000000 855.49340672 39.21834984 403 1233532800 2009.02.02 00:00 823.10000000 825.40000000 812.90000000 830.80000000 852.62736799 36.43846143 336 1233619200 2009.02.03 00:00 825.70000000 838.50000000 822.00000000 842.60000000 851.28190437 32.67750832 285 1233705600 2009.02.04 00:00 837.80000000 832.20000000 829.20000000 851.90000000 849.46458014 27.18877893 399 1233792000 2009.02.05 00:00 831.80000000 845.90000000 819.90000000 850.60000000 849.12509632 23.97811836 474 1233878400 2009.02.06 00:00 846.10000000 868.60000000 845.40000000 870.80000000 850.97984905 20.66401154 284 1234137600 2009.02.09 00:00 868.20000000 869.90000000 861.70000000 875.00000000 852.78176819 19.83853711 250 1234224000 2009.02.10 00:00 866.90000000 827.20000000 823.00000000 868.10000000 850.34540931 19.14005279 506 1234310400 2009.02.11 00:00 827.40000000 833.70000000 822.30000000 838.20000000 848.76013224 18.12439470 256 1234396800 2009.02.12 00:00 829.90000000 835.20000000 808.10000000 835.50000000 847.46869107 17.75331799 496 1234483200 2009.02.13 00:00 834.00000000 826.80000000 825.20000000 839.40000000 845.50024430 17.53584997 213 1234828800 2009.02.17 00:00 818.60000000 789.20000000 789.20000000 818.60000000 840.13831627 19.86032192 295 1234915200 2009.02.18 00:00 791.10000000 788.40000000 780.40000000 796.20000000 835.21085758 21.09204035 290 1235001600 2009.02.19 00:00 787.90000000 778.90000000 777.00000000 797.60000000 829.84791876 24.49783396 323 1235088000 2009.02.20 00:00 775.90000000 770.10000000 754.30000000 778.70000000 824.15764079 28.39783901 431 1235347200 2009.02.23 00:00 773.30000000 743.30000000 742.40000000 777.90000000 816.45691309 34.68535498 411 1235433600 2009.02.24 00:00 744.70000000 773.10000000 744.70000000 775.50000000 812.32768327 36.58482557 333 1235520000 2009.02.25 00:00 770.60000000 764.90000000 752.90000000 780.10000000 807.81076106 38.27861628 488 1235606400 2009.02.26 00:00 765.80000000 752.80000000 751.80000000 779.40000000 802.57164096 38.28348937 423 1235692800 2009.02.27 00:00 749.90000000 735.10000000 734.50000000 751.30000000 796.14577039 41.12715646 189 1235952000 2009.03.02 00:00 729.60000000 700.80000000 699.70000000 729.60000000 787.06522083 47.47811614 311 1236038400 2009.03.03 00:00 704.40000000 696.30000000 692.30000000 711.70000000 778.42091408 52.71964008 308 1236124800 2009.03.04 00:00 698.60000000 712.90000000 698.60000000 724.10000000 772.18082703 54.43206361 368 1236211200 2009.03.05 00:00 708.30000000 682.60000000 677.90000000 708.30000000 763.64931969 58.19370631 352 1236297600 2009.03.06 00:00 684.00000000 683.40000000 666.80000000 699.10000000 756.00652734 59.59116215 641 1236556800 2009.03.09 00:00 680.80000000 676.50000000 672.90000000 695.30000000 748.43447712 58.15703843 406 1236643200 2009.03.10 00:00 679.30000000 712.80000000 679.30000000 715.60000000 745.04071739 52.52322779 392 1236790800 2009.03.11 17:00 721.20000000 750.50000000 712.00000000 753.50000000 745.56064907 49.16712380 1288 1236877200 2009.03.12 17:00 750.50000000 755.20000000 742.00000000 761.70000000 746.47868249 45.08716997 1077 1237136400 2009.03.15 17:00 755.20000000 756.20000000 750.00000000 774.20000000 747.40452225 40.64784655 1145 1237222800 2009.03.16 17:00 756.20000000 779.00000000 749.20000000 780.00000000 750.41361537 37.94724841 1144 1237309200 2009.03.17 17:00 779.00000000 794.10000000 765.00000000 806.40000000 754.57422343 39.51320380 1412 1237395600 2009.03.18 17:00 794.10000000 780.50000000 779.70000000 803.80000000 757.04334501 40.19957641 1430 1237482000 2009.03.19 17:00 780.50000000 764.70000000 763.20000000 787.00000000 757.77255025 40.26844694 1129 1237741200 2009.03.22 17:00 764.70000000 820.70000000 764.70000000 823.50000000 763.76564070 45.16269821 1487 1237827600 2009.03.23 17:00 820.70000000 804.70000000 804.00000000 822.50000000 767.66415111 47.59485554 1751 1237914000 2009.03.24 17:00 804.70000000 813.20000000 789.70000000 824.00000000 772.00089862 50.66409686 1199 1238000400 2009.03.25 17:00 813.20000000 829.50000000 813.00000000 833.00000000 777.47700352 54.77008008 1701 1238086800 2009.03.26 17:00 829.50000000 815.00000000 812.00000000 832.00000000 781.05062223 56.79880436 1838 1238346000 2009.03.29 17:00 815.00000000 789.00000000 778.20000000 817.70000000 781.80770583 56.23501160 1611 1238432400 2009.03.30 17:00 789.00000000 791.50000000 786.70000000 809.50000000 782.73078146 53.65917794 1198 1238518800 2009.03.31 17:00 791.50000000 811.50000000 781.70000000 812.70000000 785.47070704 51.43352200 1740 1238605200 2009.04.01 17:00 811.50000000 838.50000000 810.00000000 844.70000000 790.52111589 51.76546164 1519 1238691600 2009.04.02 17:00 838.50000000 841.00000000 825.20000000 846.50000000 795.32862866 48.42920488 1043 1238950800 2009.04.05 17:00 841.00000000 834.70000000 821.50000000 850.50000000 799.07828308 43.19677939 1050 1239037200 2009.04.06 17:00 834.70000000 815.70000000 813.50000000 836.20000000 800.66130374 33.82659635 1114 1239123600 2009.04.07 17:00 815.70000000 827.20000000 805.00000000 827.70000000 803.18879862 28.28551443 1211 1239210000 2009.04.08 17:00 827.20000000 855.20000000 825.50000000 857.00000000 808.14224637 28.18946560 1278 1239555600 2009.04.12 17:00 855.20000000 857.70000000 844.20000000 863.70000000 812.86203243 27.79909434 504 1239642000 2009.04.13 17:00 857.70000000 837.00000000 836.70000000 860.00000000 815.16088648 25.23401373 1259 1239728400 2009.04.14 17:00 837.00000000 852.70000000 834.20000000 854.00000000 818.73604015 25.08534310 1187 1239814800 2009.04.15 17:00 852.70000000 862.20000000 844.00000000 870.50000000 822.87546490 26.12634373 1390 1239901200 2009.04.16 17:00 862.20000000 869.70000000 857.50000000 875.50000000 827.33494443 26.25574680 1036 1240160400 2009.04.19 17:00 869.70000000 837.20000000 832.50000000 869.70000000 828.27447353 22.21670311 1024 1240246800 2009.04.20 17:00 837.20000000 850.00000000 826.70000000 852.20000000 830.34357129 22.46295583 1213 1240333200 2009.04.21 17:00 850.00000000 840.20000000 838.00000000 861.50000000 831.28227879 21.71726234 1372 1240419600 2009.04.22 17:00 840.20000000 853.00000000 834.00000000 856.20000000 833.35063319 21.58737762 1518 1240506000 2009.04.23 17:00 853.00000000 864.50000000 844.20000000 871.20000000 836.31723955 22.35839055 1455 1240765200 2009.04.26 17:00 864.50000000 855.20000000 849.50000000 868.20000000 838.11559769 22.08899944 1341 1240851600 2009.04.27 17:00 855.20000000 852.20000000 841.50000000 864.00000000 839.45696934 19.17493666 1373 1240938000 2009.04.28 17:00 852.20000000 872.20000000 852.00000000 882.20000000 842.57535321 16.51777640 1016 1241024400 2009.04.29 17:00 872.20000000 869.50000000 867.70000000 890.00000000 845.13960529 15.26402530 1483 1241110800 2009.04.30 17:00 869.50000000 877.50000000 865.70000000 880.50000000 848.22154764 15.97197188 747 1241370000 2009.05.03 17:00 877.50000000 906.20000000 877.50000000 907.70000000 853.74330501 19.54061036 941 1241456400 2009.05.04 17:00 906.20000000 906.50000000 896.70000000 908.00000000 858.76775215 22.01210129 936 1241542800 2009.05.05 17:00 906.50000000 917.70000000 894.20000000 921.00000000 864.38034718 23.39688939 1170 1241629200 2009.05.06 17:00 917.70000000 908.00000000 901.20000000 932.00000000 868.53459983 23.81373076 1434 1241715600 2009.05.07 17:00 908.00000000 928.70000000 907.70000000 930.70000000 874.26463794 27.29432056 1477 1241974800 2009.05.10 17:00 928.70000000 909.70000000 909.00000000 928.70000000 877.63943433 28.47152632 942 1242061200 2009.05.11 17:00 909.70000000 910.20000000 896.20000000 917.20000000 880.74044058 28.17232435 1032 1242147600 2009.05.12 17:00 910.20000000 887.00000000 882.20000000 913.20000000 881.33658910 27.54834227 975 1242234000 2009.05.13 17:00 887.00000000 892.00000000 881.00000000 898.70000000 882.35215204 27.37336424 1292 1242320400 2009.05.14 17:00 892.00000000 884.70000000 879.00000000 897.50000000 882.57575661 27.24295033 1234 1242579600 2009.05.17 17:00 884.70000000 909.70000000 877.50000000 910.70000000 885.15901789 25.91397434 997 1242666000 2009.05.18 17:00 909.70000000 906.20000000 906.20000000 917.70000000 887.16292094 25.02629536 877 1242752400 2009.05.19 17:00 906.20000000 901.40000000 899.70000000 924.20000000 888.51883324 22.77451573 1353 1242838800 2009.05.20 17:00 901.40000000 891.20000000 878.70000000 901.40000000 888.77418245 21.30687661 1235 1242925200 2009.05.21 17:00 891.20000000 886.40000000 882.90000000 896.70000000 888.54806984 20.66497126 912 1243184400 2009.05.24 17:00 886.40000000 890.60000000 886.40000000 891.60000000 888.74349176 19.20975902 5 1243270800 2009.05.25 17:00 890.60000000 909.70000000 877.70000000 911.70000000 890.73934968 17.03579980 1187 1243357200 2009.05.26 17:00 909.70000000 891.90000000 891.40000000 914.70000000 890.84988781 16.46916460 1356 1243443600 2009.05.27 17:00 891.90000000 905.90000000 887.20000000 909.40000000 892.28323183 15.24969047 1293 1243530000 2009.05.28 17:00 905.90000000 925.90000000 903.20000000 925.90000000 895.48482880 14.72023650 769 1243789200 2009.05.31 17:00 925.90000000 939.40000000 917.40000000 947.90000000 899.66722605 15.62372090 1164 1243875600 2009.06.01 17:00 939.40000000 942.70000000 935.40000000 949.70000000 903.76558548 17.07217022 1064 1243962000 2009.06.02 17:00 942.70000000 931.70000000 923.40000000 946.40000000 906.42600591 17.52645605 814 1244048400 2009.06.03 17:00 931.70000000 942.40000000 928.90000000 942.70000000 909.85210058 19.06107345 913 1244134800 2009.06.04 17:00 942.40000000 941.70000000 934.20000000 958.20000000 912.88523386 20.11114530 1158 1244394000 2009.06.07 17:00 941.70000000 939.70000000 926.40000000 946.70000000 915.43902111 21.29312862 901 1244480400 2009.06.08 17:00 939.70000000 939.70000000 935.00000000 947.00000000 917.74959053 22.31787638 970 1244566800 2009.06.09 17:00 939.70000000 940.50000000 927.20000000 955.00000000 919.91629619 22.14488951 1015 1244653200 2009.06.10 17:00 940.50000000 941.70000000 937.00000000 956.50000000 921.99093465 22.06283911 676 1244739600 2009.06.11 17:00 941.70000000 945.70000000 935.00000000 946.00000000 924.24894088 21.30708922 485 1244998800 2009.06.14 17:00 945.70000000 923.00000000 919.00000000 945.70000000 924.12999413 21.04601324 674 1245085200 2009.06.15 17:00 923.00000000 911.50000000 910.50000000 928.20000000 922.92713754 20.77218710 636 1245171600 2009.06.16 17:00 911.50000000 910.20000000 903.20000000 918.00000000 921.71502920 20.42124934 966 1245258000 2009.06.17 17:00 910.20000000 917.00000000 907.20000000 928.50000000 921.26597880 19.33166279 698 1245344400 2009.06.18 17:00 917.00000000 919.50000000 914.50000000 926.50000000 921.09779035 17.73545991 660 1245603600 2009.06.21 17:00 919.50000000 893.70000000 892.00000000 923.20000000 918.48847698 18.33761130 660 1245690000 2009.06.22 17:00 893.70000000 894.00000000 888.50000000 898.50000000 916.15624108 19.94215246 825 1245776400 2009.06.23 17:00 894.00000000 902.00000000 892.20000000 910.50000000 914.80802764 20.12512009 503 1245862800 2009.06.24 17:00 902.00000000 920.20000000 895.20000000 921.70000000 915.32154882 19.77783049 743 1245949200 2009.06.25 17:00 920.20000000 917.50000000 912.70000000 923.00000000 915.52902036 19.53318733 485 1246208400 2009.06.28 17:00 917.50000000 925.50000000 911.30000000 928.00000000 916.47863747 18.46480181 410 1246294800 2009.06.29 17:00 925.50000000 919.70000000 912.50000000 930.20000000 916.78543390 17.39723968 620 1246381200 2009.06.30 17:00 919.70000000 923.50000000 917.70000000 932.20000000 917.42491639 16.90267375 603 1246467600 2009.07.01 17:00 923.50000000 894.20000000 893.50000000 923.70000000 915.21301959 17.38680509 469 1246554000 2009.07.02 17:00 894.20000000 897.70000000 894.00000000 901.70000000 913.54511296 17.24497266 226 1246813200 2009.07.05 17:00 897.70000000 900.20000000 886.20000000 900.20000000 912.27414982 16.79600860 706 1246899600 2009.07.06 17:00 900.20000000 882.20000000 879.50000000 902.00000000 909.40994508 17.54042763 677 1246986000 2009.07.07 17:00 882.20000000 878.40000000 868.70000000 886.70000000 906.45661697 18.02121111 718 1247072400 2009.07.08 17:00 878.40000000 881.90000000 877.70000000 887.70000000 904.11789155 17.46247577 776 1247158800 2009.07.09 17:00 881.90000000 877.90000000 872.20000000 883.40000000 901.62094950 16.15383393 519 1247418000 2009.07.12 17:00 877.90000000 898.70000000 868.90000000 900.90000000 901.34276383 15.47635007 713 1247504400 2009.07.13 17:00 898.70000000 914.20000000 895.90000000 915.90000000 902.56726251 15.46160103 843 1247590800 2009.07.14 17:00 914.20000000 929.90000000 911.90000000 933.90000000 905.17038037 16.45486827 493 1247677200 2009.07.15 17:00 929.90000000 937.70000000 924.40000000 943.90000000 908.26843938 18.01843051 858 1247763600 2009.07.16 17:00 937.70000000 939.90000000 931.40000000 941.90000000 911.28096896 19.70826631 596 1248022800 2009.07.19 17:00 939.90000000 950.20000000 937.20000000 952.40000000 914.98754335 21.84731165 571 1248109200 2009.07.20 17:00 950.20000000 958.70000000 942.90000000 959.40000000 919.15063446 24.26478778 600 1248195600 2009.07.21 17:00 958.70000000 953.90000000 946.90000000 959.90000000 922.46009784 25.92641393 662 1248282000 2009.07.22 17:00 953.90000000 966.70000000 950.50000000 979.00000000 926.67342186 28.80834858 630 1248368400 2009.07.23 17:00 966.70000000 978.70000000 965.20000000 979.70000000 931.62833406 32.35551554 518 1248627600 2009.07.26 17:00 978.70000000 981.50000000 971.70000000 986.50000000 936.37801653 35.65289717 764 1248714000 2009.07.27 17:00 981.50000000 977.00000000 968.70000000 984.00000000 940.24677686 37.86550739 604 1248800400 2009.07.28 17:00 977.00000000 977.20000000 966.70000000 978.50000000 943.76613145 39.75834252 812 1248886800 2009.07.29 17:00 977.20000000 984.20000000 976.50000000 996.50000000 947.61697607 40.43214619 741 1248973200 2009.07.30 17:00 984.20000000 986.50000000 981.00000000 993.00000000 951.32012121 40.89421087 631 1249232400 2009.08.02 17:00 986.50000000 1003.50000000 984.50000000 1004.00000000 956.28963347 42.25809647 658 1249318800 2009.08.03 17:00 1003.50000000 1007.20000000 994.70000000 1007.70000000 961.13823981 41.63151994 699 1249405200 2009.08.04 17:00 1007.20000000 1000.50000000 994.00000000 1009.00000000 964.88697887 39.06654789 841 1249491600 2009.08.05 17:00 1000.50000000 997.20000000 992.50000000 1010.00000000 967.96440946 35.59570376 559 1249578000 2009.08.06 17:00 997.20000000 1009.70000000 992.70000000 1018.20000000 971.93922760 31.09382706 535 1249837200 2009.08.09 17:00 1009.70000000 1008.50000000 1000.00000000 1009.70000000 975.42120593 27.73424938 540 1249923600 2009.08.10 17:00 1008.50000000 994.70000000 991.70000000 1012.20000000 977.25728155 24.44012516 506 1250010000 2009.08.11 17:00 994.70000000 1005.50000000 987.50000000 1013.00000000 979.94706426 22.63705767 539 1250096400 2009.08.12 17:00 1005.50000000 1014.70000000 999.70000000 1016.70000000 983.25686767 21.50381960 848 1250182800 2009.08.13 17:00 1014.70000000 1005.20000000 994.00000000 1017.20000000 985.34668979 19.41055088 606 1250442000 2009.08.16 17:00 1005.20000000 979.70000000 977.20000000 1008.00000000 984.80890981 17.92759366 933 1250528400 2009.08.17 17:00 979.70000000 990.50000000 978.40000000 991.50000000 985.35091840 16.80404368 789 1250614800 2009.08.18 17:00 990.50000000 997.70000000 978.50000000 1000.00000000 986.52702141 14.93924891 927 1250701200 2009.08.19 17:00 997.70000000 1005.50000000 996.00000000 1008.70000000 988.33397175 13.90069305 689 1250787600 2009.08.20 17:00 1005.50000000 1026.00000000 997.70000000 1028.00000000 991.92121254 14.34346773 642 1251046800 2009.08.23 17:00 1026.00000000 1024.20000000 1021.50000000 1035.00000000 994.99538277 14.61697566 816 1251133200 2009.08.24 17:00 1024.20000000 1025.70000000 1018.20000000 1038.00000000 997.91963203 14.52746524 3526 1251219600 2009.08.25 17:00 1025.70000000 1027.00000000 1021.00000000 1032.50000000 1000.68919089 14.21484314 1373 1251306000 2009.08.26 17:00 1027.00000000 1030.50000000 1015.50000000 1033.20000000 1003.52831556 14.32227610 809 1251392400 2009.08.27 17:00 1030.50000000 1029.20000000 1022.70000000 1039.20000000 1005.97323789 14.21770075 577 1251651600 2009.08.30 17:00 1029.20000000 1020.80000000 1014.00000000 1031.30000000 1007.38531047 14.26361109 673 1251738000 2009.08.31 17:00 1020.80000000 997.20000000 996.00000000 1028.20000000 1006.41528090 14.61777999 1448 1251824400 2009.09.01 17:00 997.20000000 994.50000000 991.70000000 1001.50000000 1005.28049225 15.05445253 1338 1251910800 2009.09.02 17:00 994.50000000 1002.00000000 991.50000000 1004.20000000 1004.96806441 15.05345834 991 1251997200 2009.09.03 17:00 1002.00000000 1015.70000000 1000.20000000 1016.20000000 1005.99015352 14.91763214 846 1252256400 2009.09.06 17:00 1015.70000000 1019.50000000 1012.50000000 1019.70000000 1007.27680556 14.89755821 366 1252342800 2009.09.07 17:00 1019.50000000 1022.70000000 1018.70000000 1027.00000000 1008.74568122 14.66679628 826 1252429200 2009.09.08 17:00 1022.70000000 1032.20000000 1019.00000000 1036.20000000 1010.97942587 15.09851809 1014 1252515600 2009.09.09 17:00 1032.20000000 1041.50000000 1027.70000000 1044.00000000 1013.88614722 16.20541808 805 1252602000 2009.09.10 17:00 1041.50000000 1043.00000000 1038.00000000 1048.20000000 1016.65889510 17.19812799 830 1252861200 2009.09.13 17:00 1043.00000000 1047.50000000 1030.00000000 1049.70000000 1019.59614319 16.31324192 561 1252947600 2009.09.14 17:00 1047.50000000 1049.50000000 1043.00000000 1056.50000000 1022.44412955 16.11006632 641 1253034000 2009.09.15 17:00 1049.50000000 1068.00000000 1049.20000000 1068.70000000 1026.78278388 17.88019961 509 1253120400 2009.09.16 17:00 1068.00000000 1066.50000000 1061.20000000 1076.00000000 1030.56537589 19.29379386 710 1253206800 2009.09.17 17:00 1066.50000000 1066.50000000 1059.70000000 1071.20000000 1033.98772104 21.05337313 739 1253466000 2009.09.20 17:00 1066.50000000 1062.20000000 1055.50000000 1066.50000000 1036.67460475 22.14320522 492 1253552400 2009.09.21 17:00 1062.20000000 1071.00000000 1061.00000000 1072.50000000 1039.94369001 23.71831545 507 1253638800 2009.09.22 17:00 1071.00000000 1072.20000000 1066.00000000 1074.00000000 1043.01571954 25.09941640 328 1253725200 2009.09.23 17:00 1072.20000000 1047.50000000 1047.00000000 1079.20000000 1043.44279387 25.04451307 936 1253811600 2009.09.24 17:00 1047.50000000 1045.70000000 1044.50000000 1054.00000000 1043.65776588 24.88319426 854 1254070800 2009.09.27 17:00 1045.70000000 1062.50000000 1040.50000000 1064.70000000 1045.45226437 24.94457822 492 1254157200 2009.09.28 17:00 1062.50000000 1063.20000000 1058.00000000 1070.20000000 1047.14252490 22.95797202 1404 1254243600 2009.09.29 17:00 1063.20000000 1059.20000000 1046.20000000 1067.70000000 1048.29085586 19.88324319 834 1254330000 2009.09.30 17:00 1059.20000000 1038.50000000 1036.20000000 1063.70000000 1047.35839340 17.22055800 1955 1254416400 2009.10.01 17:00 1038.50000000 1024.20000000 1016.70000000 1039.20000000 1045.15283213 17.04262769 1102 1254675600 2009.10.04 17:00 1024.20000000 1037.50000000 1024.20000000 1038.20000000 1044.42399097 16.41982813 2874 1254762000 2009.10.05 17:00 1037.50000000 1056.00000000 1036.00000000 1061.20000000 1045.52646802 15.35048867 2186 1254848400 2009.10.06 17:00 1056.00000000 1055.70000000 1047.50000000 1059.20000000 1046.49537583 14.71920218 3407 1254934800 2009.10.07 17:00 1055.70000000 1070.70000000 1052.20000000 1071.70000000 1048.80057813 14.46263880 3252 1255021200 2009.10.08 17:00 1070.70000000 1068.20000000 1063.20000000 1071.70000000 1050.64814212 14.17182656 1495 1255280400 2009.10.11 17:00 1068.20000000 1079.50000000 1068.20000000 1081.20000000 1053.39593811 14.41986937 1132 1255366800 2009.10.12 17:00 1079.50000000 1073.00000000 1066.50000000 1079.70000000 1055.26299162 14.40462072 3027 1255453200 2009.10.13 17:00 1073.00000000 1086.00000000 1070.00000000 1088.20000000 1058.19032575 15.02522985 3179 1255539600 2009.10.14 17:00 1086.00000000 1088.50000000 1083.20000000 1092.50000000 1061.07696139 16.06545652 3136 1255626000 2009.10.15 17:00 1088.50000000 1083.20000000 1080.20000000 1098.00000000 1063.18391745 16.75414569 2398 1255885200 2009.10.18 17:00 1083.20000000 1097.20000000 1079.00000000 1098.20000000 1066.42354436 18.54392743 1556 1255971600 2009.10.19 17:00 1097.20000000 1087.00000000 1084.70000000 1101.50000000 1068.38320680 19.34686102 1061 1256058000 2009.10.20 17:00 1087.00000000 1097.00000000 1083.50000000 1101.00000000 1071.10861568 20.85318191 2793 1256144400 2009.10.21 17:00 1097.00000000 1083.20000000 1073.00000000 1098.20000000 1072.26017609 20.57287464 1935 1256230800 2009.10.22 17:00 1083.20000000 1082.50000000 1078.50000000 1097.70000000 1073.23539742 19.98187385 952 1256490000 2009.10.25 17:00 1082.50000000 1071.00000000 1065.00000000 1091.00000000 1073.02250242 19.81055516 767 1256576400 2009.10.26 17:00 1071.00000000 1065.50000000 1059.70000000 1072.20000000 1072.30607362 19.66987008 1621 1256662800 2009.10.27 17:00 1065.50000000 1048.20000000 1046.50000000 1068.00000000 1070.01025709 20.00884043 1577 1256749200 2009.10.28 17:00 1048.20000000 1060.70000000 1039.30000000 1062.20000000 1069.12356593 18.89770513 1155 1256835600 2009.10.29 17:00 1060.70000000 1047.70000000 1045.00000000 1066.50000000 1067.08322632 17.16739095 947 1257094800 2009.11.01 17:00 1047.70000000 1047.00000000 1031.30000000 1051.70000000 1065.17053810 17.17808284 1152 1257181200 2009.11.02 17:00 1047.00000000 1037.20000000 1028.70000000 1047.20000000 1062.50667733 19.24968884 1949 1257267600 2009.11.03 17:00 1037.20000000 1056.50000000 1034.70000000 1060.00000000 1061.93461282 19.51008263 5032 1257354000 2009.11.04 17:00 1056.50000000 1059.00000000 1041.70000000 1064.50000000 1061.65512589 19.55312369 4832 1257440400 2009.11.05 17:00 1059.00000000 1065.20000000 1056.20000000 1072.00000000 1061.99273294 19.35925616 5378 1257699600 2009.11.08 17:00 1065.20000000 1085.70000000 1065.20000000 1087.00000000 1064.25056790 18.75333996 673 1257786000 2009.11.09 17:00 1085.70000000 1090.20000000 1085.50000000 1096.00000000 1066.72194239 18.70036587 747 1257872400 2009.11.10 17:00 1090.20000000 1095.00000000 1086.70000000 1104.70000000 1069.41509073 18.65229042 909 1257958800 2009.11.11 17:00 1095.00000000 1091.70000000 1090.20000000 1102.50000000 1071.53746304 18.59538531 920 1258045200 2009.11.12 17:00 1091.70000000 1093.20000000 1084.20000000 1095.20000000 1073.60056180 18.98757844 959 1258304400 2009.11.15 17:00 1093.20000000 1110.50000000 1093.00000000 1111.50000000 1077.11479401 20.30790039 512 1258390800 2009.11.16 17:00 1110.50000000 1104.70000000 1101.70000000 1113.70000000 1079.74195649 21.58162355 749 1258477200 2009.11.17 17:00 1104.70000000 1107.00000000 1101.70000000 1111.20000000 1082.33796063 22.78031415 749 1258563600 2009.11.18 17:00 1107.00000000 1091.00000000 1087.20000000 1110.50000000 1083.16291676 23.12273641 850 1258650000 2009.11.19 17:00 1091.00000000 1087.50000000 1084.20000000 1095.70000000 1083.57597231 23.27863057 772 1258909200 2009.11.22 17:00 1087.50000000 1106.70000000 1087.50000000 1112.00000000 1085.77826066 24.33703010 585 1258995600 2009.11.23 17:00 1106.70000000 1102.50000000 1095.80000000 1107.50000000 1087.37080726 24.67165242 962 1259082000 2009.11.24 17:00 1102.50000000 1109.70000000 1100.70000000 1111.70000000 1089.49739705 24.13333228 1147 1259168400 2009.11.25 17:00 1109.70000000 1086.00000000 1083.70000000 1111.70000000 1089.16431161 23.19081071 536 1259254800 2009.11.26 17:00 1086.00000000 1095.70000000 1067.70000000 1097.50000000 1089.78675813 21.40530741 1530 1259514000 2009.11.29 17:00 1095.70000000 1087.00000000 1085.20000000 1098.50000000 1089.52135259 19.13675111 1147 1259600400 2009.11.30 17:00 1087.00000000 1108.50000000 1086.50000000 1109.20000000 1091.32884282 15.58416750 1135 1259686800 2009.12.01 17:00 1108.50000000 1109.50000000 1106.00000000 1116.00000000 1093.05942922 13.83411482 703 1259773200 2009.12.02 17:00 1109.50000000 1109.20000000 1105.00000000 1117.50000000 1094.59662644 11.71292123 1186 1259859600 2009.12.03 17:00 1109.20000000 1112.20000000 1097.00000000 1119.50000000 1096.27313820 9.84569332 524 1260118800 2009.12.06 17:00 1112.20000000 1107.70000000 1099.50000000 1112.20000000 1097.36141076 9.50530785 612 1260205200 2009.12.07 17:00 1107.70000000 1095.50000000 1088.50000000 1110.70000000 1097.18413354 9.44024574 867 1260291600 2009.12.08 17:00 1095.50000000 1092.50000000 1085.70000000 1098.00000000 1096.73802558 9.64667901 978 1260378000 2009.12.09 17:00 1092.50000000 1103.50000000 1086.70000000 1106.70000000 1097.38202315 9.43368625 1013 1260464400 2009.12.10 17:00 1103.50000000 1107.50000000 1100.20000000 1110.00000000 1098.34563999 9.26320169 598 1260723600 2009.12.13 17:00 1107.50000000 1112.20000000 1104.20000000 1117.50000000 1099.66510285 8.97940058 400 1260810000 2009.12.14 17:00 1112.20000000 1111.50000000 1106.70000000 1115.20000000 1100.79223591 9.05789411 462 1260896400 2009.12.15 17:00 1111.50000000 1114.20000000 1105.00000000 1116.20000000 1102.06916582 9.29319248 473 1260982800 2009.12.16 17:00 1114.20000000 1099.00000000 1097.50000000 1115.00000000 1101.77686432 9.01566221 641 1261069200 2009.12.17 17:00 1099.00000000 1098.00000000 1095.30000000 1107.20000000 1101.41716295 8.55117612 709 1261328400 2009.12.20 17:00 1098.00000000 1115.50000000 1098.00000000 1116.50000000 1102.75838553 8.76714245 553 1261414800 2009.12.21 17:00 1115.50000000 1116.70000000 1112.00000000 1120.20000000 1104.08615834 9.13802383 758 1261501200 2009.12.22 17:00 1116.70000000 1119.70000000 1116.00000000 1124.50000000 1105.57319088 9.66296214 522 1261587600 2009.12.23 17:00 1119.70000000 1125.50000000 1119.00000000 1127.00000000 1107.47098222 9.59419180 215 1261933200 2009.12.27 17:00 1125.50000000 1126.70000000 1121.20000000 1129.70000000 1109.30231725 10.13946381 363 1262019600 2009.12.28 17:00 1126.70000000 1127.00000000 1123.20000000 1132.00000000 1110.98781084 9.59421801 269 1262106000 2009.12.29 17:00 1127.00000000 1124.50000000 1117.00000000 1128.50000000 1112.27468600 10.07228022 356 1262192400 2009.12.30 17:00 1124.50000000 1121.70000000 1121.00000000 1128.70000000 1113.17233495 10.33342630 206 1262538000 2010.01.03 17:00 1121.70000000 1132.20000000 1117.70000000 1133.20000000 1114.98449353 11.28733058 601 1262624400 2010.01.04 17:00 1132.20000000 1132.70000000 1128.70000000 1136.00000000 1116.67168462 12.17520672 554 1262710800 2010.01.05 17:00 1132.70000000 1136.20000000 1129.70000000 1138.00000000 1118.53152418 13.06401119 472 1262797200 2010.01.06 17:00 1136.20000000 1137.00000000 1130.70000000 1139.00000000 1120.29042664 12.93267639 524 1262883600 2010.01.07 17:00 1137.00000000 1140.50000000 1134.70000000 1143.00000000 1122.21514791 12.39097065 593 1263142800 2010.01.10 17:00 1140.50000000 1144.70000000 1140.50000000 1151.50000000 1124.35656240 12.89055536 324 1263229200 2010.01.11 17:00 1144.70000000 1138.20000000 1136.20000000 1147.70000000 1125.67498503 12.84719095 753 1263315600 2010.01.12 17:00 1138.20000000 1139.70000000 1131.50000000 1141.00000000 1127.01070074 13.00898280 630 1263402000 2010.01.13 17:00 1139.70000000 1145.50000000 1139.70000000 1149.20000000 1128.77158638 13.35218633 808 1263488400 2010.01.14 17:00 1145.50000000 1137.00000000 1135.00000000 1150.70000000 1129.55524482 13.15408056 909 1263747600 2010.01.17 17:00 1137.00000000 1140.50000000 1133.20000000 1140.50000000 1130.59760246 11.51301476 356 1263834000 2010.01.18 17:00 1140.50000000 1144.50000000 1130.00000000 1146.20000000 1131.92164032 9.29129464 697 1263920400 2010.01.19 17:00 1144.50000000 1131.20000000 1129.00000000 1150.50000000 1131.85291267 8.54607010 1164 1264006800 2010.01.20 17:00 1131.20000000 1117.70000000 1115.20000000 1142.70000000 1130.50501622 8.76601903 1189 1264093200 2010.01.21 17:00 1117.70000000 1112.00000000 1104.20000000 1123.00000000 1128.74263373 9.95723277 1264 1264194000 2010.01.22 21:00 1115.50000000 1091.80000000 1090.20000000 1115.50000000 1125.22428766 13.98496320 270 1264352400 2010.01.24 17:00 1112.00000000 1096.70000000 1093.00000000 1112.00000000 1122.50768883 16.34368122 869 1264438800 2010.01.25 17:00 1096.70000000 1100.00000000 1084.20000000 1102.50000000 1120.36409942 17.90251141 1551 1264525200 2010.01.26 17:00 1100.00000000 1089.50000000 1084.20000000 1103.00000000 1117.42466138 20.29238767 1352 1264611600 2010.01.27 17:00 1089.50000000 1081.70000000 1077.50000000 1106.50000000 1114.02231268 23.11196646 1522 1264698000 2010.01.28 17:00 1081.70000000 1091.20000000 1073.80000000 1096.20000000 1111.84875909 24.18455544 1223 1264957200 2010.01.31 17:00 1091.20000000 1083.10000000 1071.20000000 1091.20000000 1109.11078203 25.61747391 967 1265043600 2010.02.01 17:00 1083.10000000 1096.70000000 1082.20000000 1098.20000000 1107.92880279 25.48688520 1211 1265130000 2010.02.02 17:00 1096.70000000 1093.70000000 1093.70000000 1104.50000000 1106.57367872 25.31014107 895 1265216400 2010.02.03 17:00 1093.70000000 1072.70000000 1068.70000000 1101.20000000 1103.34761408 26.23845870 1131 1265302800 2010.02.04 17:00 1072.70000000 1062.50000000 1053.70000000 1073.50000000 1099.45736512 27.20311132 3018 1265562000 2010.02.07 17:00 1062.50000000 1068.50000000 1058.70000000 1071.00000000 1096.50904463 27.44326438 2158 1265648400 2010.02.08 17:00 1068.50000000 1071.20000000 1055.70000000 1074.20000000 1094.09865943 26.85522359 2604 1265673600 2010.02.09 00:00 1068.00000000 1070.00000000 1061.00000000 1080.00000000 1091.80354901 25.28874796 2618 1265734800 2010.02.09 17:00 1071.20000000 1065.00000000 1059.00000000 1079.50000000 1089.25083005 24.31229316 5729 1265760000 2010.02.10 00:00 1071.00000000 1066.10000000 1059.00000000 1075.00000000 1087.04598910 22.27118108 4263 1265821200 2010.02.10 17:00 1065.00000000 1075.70000000 1060.20000000 1077.50000000 1085.96541871 18.38852860 2755 1265846400 2010.02.11 00:00 1066.50000000 1080.70000000 1062.50000000 1082.20000000 1085.46395026 15.35649969 6659 1265907600 2010.02.11 17:00 1075.70000000 1069.00000000 1062.70000000 1082.20000000 1083.89595499 13.73563815 2962 1265932800 2010.02.12 00:00 1080.50000000 1076.20000000 1063.00000000 1081.00000000 1083.16300690 12.12889159 6546 1265994000 2010.02.12 17:00 1069.00000000 1076.10000000 1068.00000000 1078.50000000 1082.49033958 11.88065892 489 1266166800 2010.02.14 17:00 1076.10000000 1077.20000000 1076.10000000 1080.70000000 1081.98649771 11.33690194 490 1266192000 2010.02.15 00:00 1078.50000000 1077.20000000 1070.50000000 1080.70000000 1081.53064079 10.45420727 1832 1266253200 2010.02.15 17:00 1077.20000000 1089.20000000 1077.20000000 1090.70000000 1082.26105595 10.76743326 787 1266278400 2010.02.16 00:00 1078.70000000 1095.20000000 1077.20000000 1095.70000000 1083.49333634 11.69007606 4191 1266339600 2010.02.16 17:00 1089.20000000 1096.90000000 1087.90000000 1101.70000000 1084.77016145 12.56834274 704 1266364800 2010.02.17 00:00 1094.90000000 1101.10000000 1094.40000000 1101.70000000 1086.32538417 13.83414141 4040 1266426000 2010.02.17 17:00 1096.90000000 1100.70000000 1094.70000000 1103.50000000 1087.69439520 14.75105943 1056 1266451200 2010.02.18 00:00 1100.70000000 1098.40000000 1094.70000000 1108.20000000 1088.71397661 15.46967757 4945 1266512400 2010.02.18 17:00 1100.70000000 1111.00000000 1094.20000000 1111.20000000 1090.83645503 16.93799126 1115 1266537600 2010.02.19 00:00 1098.60000000 1108.50000000 1094.20000000 1112.20000000 1092.51869740 17.00603160 4441 1266598800 2010.02.19 17:00 1111.00000000 1108.50000000 1106.50000000 1112.50000000 1094.04072622 17.21100291 156 1266771600 2010.02.21 17:00 1108.50000000 1106.40000000 1104.90000000 1113.90000000 1095.21779992 17.16567906 733 1266796800 2010.02.22 00:00 1108.20000000 1108.40000000 1104.90000000 1113.90000000 1096.47324754 16.96463949 3520 1266858000 2010.02.22 17:00 1106.40000000 1096.90000000 1094.90000000 1113.90000000 1096.51389063 15.45085187 974 1266883200 2010.02.23 00:00 1107.90000000 1097.70000000 1091.70000000 1113.90000000 1096.62685343 13.90889046 4234 1266944400 2010.02.23 17:00 1096.90000000 1103.70000000 1091.70000000 1106.20000000 1097.30048644 13.34624514 1196 1266969600 2010.02.24 00:00 1097.40000000 1103.90000000 1093.90000000 1106.70000000 1097.92901154 13.02573323 3929 1267030800 2010.02.24 17:00 1103.70000000 1087.70000000 1085.90000000 1106.70000000 1096.95481996 11.41644635 1190 1267056000 2010.02.25 00:00 1104.20000000 1102.40000000 1085.90000000 1104.70000000 1097.47340854 10.49445070 5625 1267117200 2010.02.25 17:00 1087.70000000 1104.20000000 1087.40000000 1108.70000000 1098.11403630 9.39769488 1279 1267142400 2010.02.26 00:00 1103.20000000 1104.90000000 1097.70000000 1108.70000000 1098.76031855 8.15731682 4404 1267203600 2010.02.26 17:00 1104.20000000 1104.90000000 1100.90000000 1107.70000000 1099.34505012 6.50285368 133 1267376400 2010.02.28 17:00 1104.90000000 1114.00000000 1104.90000000 1115.00000000 1100.74075963 6.34562183 2288 1267401600 2010.03.01 00:00 1107.20000000 1115.20000000 1105.70000000 1116.00000000 1102.11783014 6.53748921 2263 1267462800 2010.03.01 17:00 1114.00000000 1122.00000000 1112.20000000 1123.30000000 1104.01137013 7.32927831 1029 1267488000 2010.03.02 00:00 1115.00000000 1118.90000000 1113.20000000 1123.50000000 1105.42933488 7.80961879 3225 1267549200 2010.03.02 17:00 1122.00000000 1124.50000000 1116.00000000 1125.80000000 1107.24558870 8.67572707 1403 1267574400 2010.03.03 00:00 1119.00000000 1119.30000000 1116.00000000 1125.80000000 1108.39362787 8.82399312 3762 1267635600 2010.03.03 17:00 1124.50000000 1119.60000000 1115.00000000 1124.50000000 1109.46090141 9.19475869 2277 1267660800 2010.03.04 00:00 1119.00000000 1122.80000000 1115.00000000 1123.90000000 1110.73129175 9.76879772 3529 1267722000 2010.03.04 17:00 1119.60000000 1133.40000000 1117.90000000 1134.90000000 1112.89021635 11.24103718 1092 1267747200 2010.03.05 00:00 1122.90000000 1137.90000000 1122.40000000 1139.10000000 1115.27210050 12.84116656 3357 1267808400 2010.03.05 17:00 1133.40000000 1137.90000000 1133.10000000 1139.10000000 1117.42713855 14.14317971 62 1267981200 2010.03.07 17:00 1137.90000000 1136.80000000 1135.30000000 1140.60000000 1119.27217297 14.41972675 397 1268006400 2010.03.08 00:00 1137.10000000 1136.40000000 1135.30000000 1140.60000000 1120.90339460 14.41200746 2799 1268067600 2010.03.08 17:00 1136.80000000 1142.10000000 1131.80000000 1142.30000000 1122.92211892 15.01188037 525 1268092800 2010.03.09 00:00 1136.60000000 1140.00000000 1131.80000000 1145.30000000 1124.54858378 15.16404105 2921 1268154000 2010.03.09 17:00 1142.10000000 1145.80000000 1136.60000000 1148.10000000 1126.57252819 13.79667144 403 1268179200 2010.03.10 00:00 1140.30000000 1145.10000000 1138.10000000 1148.10000000 1128.33704931 13.50644962 2942 1268240400 2010.03.10 17:00 1145.80000000 1144.00000000 1138.80000000 1147.60000000 1129.82875890 12.96036426 750 1268265600 2010.03.11 00:00 1145.30000000 1150.20000000 1138.80000000 1150.50000000 1131.76887710 12.59573495 3551 1268326800 2010.03.11 17:00 1144.00000000 1148.60000000 1141.00000000 1157.50000000 1133.37184119 11.67151569 765 1268352000 2010.03.12 00:00 1150.00000000 1149.50000000 1146.50000000 1156.20000000 1134.90785631 11.37366901 4574 1268413200 2010.03.12 17:00 1148.60000000 1149.50000000 1146.70000000 1150.70000000 1136.29758428 10.90344419 172 1268586000 2010.03.14 17:00 1149.50000000 1143.90000000 1141.10000000 1150.40000000 1137.02162387 10.51722686 473 1268611200 2010.03.15 00:00 1149.90000000 1150.90000000 1141.10000000 1151.80000000 1138.34337398 10.02885662 3454 1268672400 2010.03.15 17:00 1143.90000000 1154.90000000 1142.90000000 1157.10000000 1139.92019551 10.03035396 482 1268697600 2010.03.16 00:00 1150.50000000 1159.10000000 1148.90000000 1160.10000000 1141.74684355 9.58883411 3126 1268758800 2010.03.16 17:00 1154.90000000 1166.10000000 1153.10000000 1167.10000000 1144.06619179 9.40995513 426 1268784000 2010.03.17 00:00 1159.30000000 1166.10000000 1158.90000000 1169.90000000 1146.16464971 9.09271395 3227 1268845200 2010.03.17 17:00 1166.10000000 1162.10000000 1160.90000000 1169.90000000 1147.68230212 9.10563801 727 1268870400 2010.03.18 00:00 1165.90000000 1165.60000000 1160.90000000 1168.40000000 1149.38874954 9.49228907 3365 1268931600 2010.03.18 17:00 1162.10000000 1157.90000000 1156.40000000 1169.10000000 1150.19934482 9.25249669 1034 1268956800 2010.03.19 00:00 1165.90000000 1158.60000000 1154.60000000 1169.10000000 1150.99940722 8.84347061 3410 1269018000 2010.03.19 17:00 1157.90000000 1158.60000000 1154.60000000 1160.40000000 1151.72327320 8.25634844 95 1269205200 2010.03.21 21:00 1158.60000000 1167.10000000 1151.30000000 1167.80000000 1153.18772337 8.38499928 1960 1269216000 2010.03.22 00:00 1153.70000000 1167.80000000 1151.30000000 1168.10000000 1154.57936876 8.22158441 3654 1269291600 2010.03.22 21:00 1167.10000000 1174.10000000 1163.60000000 1174.80000000 1156.43847650 8.79232409 2209 1269302400 2010.03.23 00:00 1167.70000000 1174.10000000 1163.60000000 1174.80000000 1158.12052636 9.08769325 2832 1269378000 2010.03.23 21:00 1174.10000000 1168.60000000 1165.60000000 1174.60000000 1159.11857147 8.71899416 2785 1269388800 2010.03.24 00:00 1174.30000000 1168.60000000 1165.60000000 1174.50000000 1160.02156466 8.64324791 4082 1269464400 2010.03.24 21:00 1168.60000000 1164.80000000 1164.60000000 1180.80000000 1160.47665374 8.26328233 2431 1269475200 2010.03.25 00:00 1168.80000000 1164.30000000 1163.80000000 1180.80000000 1160.84078195 7.86849893 3478 1269550800 2010.03.25 21:00 1164.80000000 1166.80000000 1161.10000000 1174.10000000 1161.40832653 7.42491915 2771 1269561600 2010.03.26 00:00 1164.20000000 1166.80000000 1161.10000000 1174.10000000 1161.92181924 6.22165635 4545 1269810000 2010.03.28 21:00 1166.80000000 1172.60000000 1166.80000000 1174.80000000 1162.93878884 5.71329577 1338 1269820800 2010.03.29 00:00 1169.10000000 1173.60000000 1168.10000000 1174.80000000 1163.95414228 5.43812163 3283 1269896400 2010.03.29 21:00 1172.60000000 1172.30000000 1168.00000000 1177.50000000 1164.74898587 5.28637018 1706 1269907200 2010.03.30 00:00 1173.30000000 1172.50000000 1168.30000000 1177.30000000 1165.48717770 5.27881140 3090 1269982800 2010.03.30 21:00 1172.30000000 1170.50000000 1165.00000000 1174.00000000 1165.96458934 5.24770664 1370 1269993600 2010.03.31 00:00 1172.30000000 1171.80000000 1165.00000000 1174.00000000 1166.52034274 5.16792883 3707 1270069200 2010.03.31 21:00 1170.50000000 1177.30000000 1169.50000000 1181.00000000 1167.54697676 5.44039155 1556 1270080000 2010.04.01 00:00 1171.50000000 1177.50000000 1169.50000000 1181.00000000 1168.49488374 5.22062151 3322 1270155600 2010.04.01 21:00 1177.30000000 1182.00000000 1174.00000000 1182.30000000 1169.78108529 5.26844891 62 1270166400 2010.04.02 00:00 1177.30000000 1182.00000000 1174.00000000 1182.30000000 1170.94479145 5.07256473 885 1270339200 2010.04.04 00:00 1183.30000000 1183.50000000 1182.80000000 1184.00000000 1172.14052560 5.51404053 61 1270414800 2010.04.04 21:00 1182.00000000 1187.30000000 1178.30000000 1187.30000000 1173.58428507 6.24240943 676 1270425600 2010.04.05 00:00 1183.40000000 1187.00000000 1178.30000000 1187.30000000 1174.86197220 6.93003080 2301 1270501200 2010.04.05 21:00 1187.30000000 1186.90000000 1181.00000000 1191.50000000 1176.00845104 7.52451077 1501 1270512000 2010.04.06 00:00 1187.30000000 1188.10000000 1181.00000000 1191.50000000 1177.16002713 7.93520468 2549 1270587600 2010.04.06 21:00 1186.90000000 1182.10000000 1176.60000000 1189.40000000 1177.63050074 7.83456744 2171 1270598400 2010.04.07 00:00 1187.90000000 1181.40000000 1176.60000000 1189.40000000 1177.98950067 7.36309895 3409 1270674000 2010.04.07 21:00 1182.10000000 1187.10000000 1174.40000000 1188.10000000 1178.85716727 6.99572823 617 1270684800 2010.04.08 00:00 1181.30000000 1187.40000000 1174.40000000 1188.10000000 1179.67077039 6.70528043 2644 1270760400 2010.04.08 21:00 1187.10000000 1193.60000000 1186.40000000 1194.40000000 1180.99736368 6.71390976 680 1270771200 2010.04.09 00:00 1187.60000000 1193.60000000 1186.40000000 1194.40000000 1182.19761476 6.98755718 2535 1270944000 2010.04.11 00:00 1200.10000000 1200.40000000 1199.90000000 1201.60000000 1183.93117526 7.82139259 89 1271019600 2010.04.11 21:00 1193.60000000 1195.60000000 1193.60000000 1201.60000000 1185.04249190 7.83935556 750 1271030400 2010.04.12 00:00 1200.60000000 1195.10000000 1194.10000000 1201.10000000 1186.00034982 7.65959156 2885 1271106000 2010.04.12 21:00 1195.60000000 1198.90000000 1188.40000000 1199.40000000 1187.22888793 7.36216232 629 1271116800 2010.04.13 00:00 1195.00000000 1198.10000000 1188.40000000 1199.40000000 1188.26423194 6.86846743 3033 1271192400 2010.04.13 21:00 1198.90000000 1210.10000000 1197.90000000 1210.60000000 1190.34382889 7.91130830 1523 1271203200 2010.04.14 00:00 1198.30000000 1209.60000000 1197.90000000 1210.60000000 1192.17774995 8.48763218 2724 1271278800 2010.04.14 21:00 1210.10000000 1209.60000000 1204.40000000 1213.60000000 1193.83701186 9.08257738 638 1271289600 2010.04.15 00:00 1209.40000000 1209.60000000 1204.40000000 1213.60000000 1195.33824883 9.42999393 2331 1271365200 2010.04.15 21:00 1209.60000000 1192.40000000 1186.10000000 1210.60000000 1195.05841561 9.05911397 3384 1271376000 2010.04.16 00:00 1209.40000000 1192.40000000 1186.10000000 1210.60000000 1194.80523317 8.91181561 7972 1271548800 2010.04.18 00:00 1189.60000000 1189.40000000 1189.10000000 1190.40000000 1194.29044906 8.85284133 35 1271624400 2010.04.18 21:00 1192.40000000 1198.10000000 1183.10000000 1198.90000000 1194.65326343 8.69063371 2463 1271635200 2010.04.19 00:00 1189.60000000 1199.20000000 1183.10000000 1199.20000000 1195.08628596 8.56004951 4617 1271710800 2010.04.19 21:00 1198.10000000 1211.00000000 1197.10000000 1211.70000000 1196.60187777 8.49064988 2027 1271721600 2010.04.20 00:00 1198.90000000 1210.20000000 1197.50000000 1211.70000000 1197.89693703 8.06636081 3915 1271808000 2010.04.21 00:00 1210.00000000 1201.00000000 1198.50000000 1212.70000000 1198.19246684 7.66173189 4075 1271894400 2010.04.22 00:00 1201.10000000 1204.70000000 1189.70000000 1210.20000000 1198.81223190 7.23590912 6229 1271980800 2010.04.23 00:00 1204.90000000 1216.70000000 1201.00000000 1217.00000000 1200.51582887 7.73123990 5740 1272153600 2010.04.25 00:00 1214.00000000 1214.00000000 1213.70000000 1214.20000000 1201.80003564 7.88932370 9 1272240000 2010.04.26 00:00 1214.20000000 1210.70000000 1210.00000000 1220.00000000 1202.64765129 8.01533859 4924 1272326400 2010.04.27 00:00 1211.00000000 1184.20000000 1181.00000000 1213.20000000 1200.89073212 9.06776582 10556 1272412800 2010.04.28 00:00 1184.50000000 1194.20000000 1180.20000000 1195.20000000 1200.25351954 9.24684981 15661 1272499200 2010.04.29 00:00 1194.50000000 1208.70000000 1191.50000000 1209.50000000 1201.05794625 9.21381971 8573 1272585600 2010.04.30 00:00 1208.50000000 1186.50000000 1186.50000000 1211.00000000 1199.67147518 10.06447283 9172 1272758400 2010.05.02 00:00 1189.70000000 1190.00000000 1187.50000000 1190.00000000 1198.75038230 10.24462363 89 1272844800 2010.05.03 00:00 1190.20000000 1201.50000000 1187.20000000 1205.20000000 1199.01225066 9.91098505 3798 1272931200 2010.05.04 00:00 1201.60000000 1171.60000000 1167.70000000 1203.00000000 1196.40156012 11.77023526 10281 1273017600 2010.05.05 00:00 1171.40000000 1168.40000000 1157.90000000 1177.60000000 1193.73474487 13.44036332 12160 1273104000 2010.05.06 00:00 1168.10000000 1118.60000000 1056.50000000 1170.90000000 1186.57905488 22.61520032 22829 1273190400 2010.05.07 00:00 1118.80000000 1112.20000000 1093.10000000 1137.40000000 1179.49533537 29.64058424 34899 1273363200 2010.05.09 00:00 1129.20000000 1128.90000000 1125.90000000 1132.70000000 1174.67673200 33.05405568 589 1273449600 2010.05.10 00:00 1129.20000000 1157.90000000 1124.20000000 1164.70000000 1173.07894800 33.36445489 20218 1273536000 2010.05.11 00:00 1157.60000000 1148.10000000 1142.30000000 1170.60000000 1170.70000057 34.03174235 15921 1273622400 2010.05.12 00:00 1148.40000000 1169.10000000 1142.90000000 1172.90000000 1170.54761956 32.86179894 13373 1273708800 2010.05.13 00:00 1169.40000000 1157.10000000 1155.60000000 1176.40000000 1169.26689389 32.07829490 12355 1273795200 2010.05.14 00:00 1157.30000000 1134.90000000 1125.60000000 1161.10000000 1165.99385638 32.84452933 16849 1273968000 2010.05.16 00:00 1134.10000000 1133.90000000 1133.40000000 1137.90000000 1162.93729863 33.03617556 189 1274054400 2010.05.17 00:00 1133.60000000 1138.60000000 1114.60000000 1141.90000000 1160.61946066 31.59370181 21649 1274140800 2010.05.18 00:00 1138.80000000 1113.60000000 1112.00000000 1149.10000000 1156.14141679 31.52120395 22082 1274227200 2010.05.19 00:00 1113.40000000 1115.10000000 1100.60000000 1124.40000000 1152.23271043 30.79394616 27683 1274313600 2010.05.20 00:00 1115.30000000 1065.60000000 1062.80000000 1118.10000000 1143.98197610 36.27159007 35145 1274400000 2010.05.21 00:00 1065.90000000 1087.90000000 1053.40000000 1090.40000000 1138.64083552 37.29044767 35529 1274572800 2010.05.23 00:00 1086.10000000 1085.10000000 1083.10000000 1086.90000000 1133.54170833 36.33873639 256 1274659200 2010.05.24 00:00 1084.90000000 1067.40000000 1065.60000000 1089.90000000 1127.24249801 37.88576191 17045 1274745600 2010.05.25 00:00 1067.60000000 1081.10000000 1038.40000000 1085.60000000 1122.84797439 37.00456295 23453 1274832000 2010.05.26 00:00 1080.90000000 1060.60000000 1057.00000000 1090.10000000 1116.91959588 35.55919887 18602 1274918400 2010.05.27 00:00 1060.90000000 1101.60000000 1059.90000000 1104.60000000 1115.46058675 33.61381797 16042 1275004800 2010.05.28 00:00 1101.40000000 1087.90000000 1084.10000000 1107.40000000 1112.83576896 31.98556506 14482 1275177600 2010.05.30 00:00 1087.60000000 1091.10000000 1086.60000000 1091.60000000 1110.76569573 32.33243135 204 1275264000 2010.05.31 00:00 1091.00000000 1092.00000000 1089.60000000 1096.60000000 1108.97848661 32.65693859 3583 1275350400 2010.06.01 00:00 1092.10000000 1070.10000000 1068.10000000 1095.10000000 1105.27577360 33.58856591 15532 1275436800 2010.06.02 00:00 1070.00000000 1097.40000000 1068.60000000 1100.40000000 1104.52569992 31.50938886 14420 1275523200 2010.06.03 00:00 1097.50000000 1102.10000000 1091.60000000 1105.90000000 1104.29468088 29.95610204 12026 1275609600 2010.06.04 00:00 1102.30000000 1063.60000000 1060.10000000 1108.40000000 1100.41899699 27.04178826 20605 1275782400 2010.06.06 00:00 1064.60000000 1058.90000000 1057.40000000 1065.10000000 1096.46480680 24.68256295 373 1275868800 2010.06.07 00:00 1059.00000000 1050.00000000 1048.40000000 1071.40000000 1092.03958710 24.28112462 12292 1275955200 2010.06.08 00:00 1049.90000000 1061.10000000 1042.10000000 1063.90000000 1089.09295976 22.67833421 13941 1276041600 2010.06.09 00:00 1060.90000000 1055.10000000 1052.10000000 1078.40000000 1085.85553502 20.08741521 10756 1276128000 2010.06.10 00:00 1055.40000000 1084.30000000 1053.40000000 1088.40000000 1085.70738883 19.05514478 11195 1276214400 2010.06.11 00:00 1084.40000000 1091.40000000 1074.40000000 1091.90000000 1086.24954227 18.17918279 10568 1276387200 2010.06.13 00:00 1092.60000000 1093.10000000 1091.60000000 1093.60000000 1086.90196682 17.92419386 147 1276473600 2010.06.14 00:00 1093.30000000 1089.50000000 1088.60000000 1105.60000000 1087.14939855 18.04028551 9135 1276560000 2010.06.15 00:00 1089.40000000 1111.50000000 1088.40000000 1115.40000000 1089.46850345 19.77764961 10329 1276646400 2010.06.16 00:00 1111.40000000 1111.30000000 1104.10000000 1118.60000000 1091.54769360 20.57101390 10073 1276732800 2010.06.17 00:00 1111.40000000 1114.10000000 1105.40000000 1121.50000000 1093.69553230 21.88003291 12791 1276819200 2010.06.18 00:00 1114.40000000 1116.60000000 1112.10000000 1120.40000000 1095.87691018 21.99048132 7624 1276992000 2010.06.20 00:00 1127.40000000 1125.60000000 1124.90000000 1127.90000000 1098.70768064 24.01726002 209 1277078400 2010.06.21 00:00 1126.60000000 1114.90000000 1107.10000000 1133.10000000 1100.24980629 24.78516506 8825 1277164800 2010.06.22 00:00 1115.10000000 1095.90000000 1093.40000000 1120.60000000 1099.83553903 24.54957553 9506 1277251200 2010.06.23 00:00 1095.60000000 1088.60000000 1084.10000000 1101.40000000 1098.76548769 24.19701146 11500 1277337600 2010.06.24 00:00 1088.90000000 1076.90000000 1070.40000000 1094.60000000 1096.68306029 23.16333338 10839 1277424000 2010.06.25 00:00 1077.10000000 1079.40000000 1067.60000000 1084.10000000 1095.03705455 23.01104249 11007 1277596800 2010.06.27 00:00 1080.60000000 1080.10000000 1079.10000000 1082.10000000 1093.61447793 22.81320038 160 1277683200 2010.06.28 00:00 1080.00000000 1074.90000000 1071.40000000 1084.40000000 1091.83214669 21.87294938 9575 1277769600 2010.06.29 00:00 1075.10000000 1039.90000000 1035.10000000 1079.40000000 1086.88622796 23.29664140 15539 1277856000 2010.06.30 00:00 1040.10000000 1028.40000000 1027.60000000 1049.10000000 1081.31611101 25.95972874 14578 1277942400 2010.07.01 00:00 1028.60000000 1028.10000000 1010.90000000 1034.40000000 1076.24790996 29.28986167 18981 1278028800 2010.07.02 00:00 1028.30000000 1023.40000000 1015.60000000 1036.90000000 1071.21477568 32.74837919 13247 1278201600 2010.07.04 00:00 1019.90000000 1019.30000000 1018.60000000 1020.60000000 1066.27051133 36.21332505 88 1278288000 2010.07.05 00:00 1019.10000000 1016.90000000 1016.10000000 1023.10000000 1061.56855787 38.97763376 3683 1278374400 2010.07.06 00:00 1016.60000000 1029.10000000 1008.10000000 1043.60000000 1058.47631426 40.04840657 8452 1278460800 2010.07.07 00:00 1028.90000000 1062.60000000 1021.60000000 1063.40000000 1058.86904624 39.32215289 7949 1278547200 2010.07.08 00:00 1062.50000000 1069.60000000 1057.90000000 1072.10000000 1059.89104184 37.31261306 8597 1278633600 2010.07.09 00:00 1069.80000000 1077.90000000 1067.10000000 1078.40000000 1061.60618071 35.37020731 6715 1278806400 2010.07.11 00:00 1075.10000000 1075.50000000 1074.40000000 1075.90000000 1062.92940159 33.35520934 58 1278892800 2010.07.12 00:00 1075.40000000 1082.40000000 1069.10000000 1084.60000000 1064.78374430 31.38827067 5261 1278979200 2010.07.13 00:00 1082.60000000 1101.10000000 1076.90000000 1102.60000000 1068.24243532 29.81346734 7082 1279065600 2010.07.14 00:00 1101.40000000 1095.40000000 1087.40000000 1102.10000000 1070.82887005 29.23110255 6655 1279152000 2010.07.15 00:00 1095.10000000 1097.60000000 1080.40000000 1102.60000000 1073.37850147 30.14257885 10503 1279238400 2010.07.16 00:00 1097.50000000 1065.10000000 1062.90000000 1098.40000000 1072.59007276 29.69517403 8872 1279411200 2010.07.18 00:00 1064.10000000 1065.40000000 1064.10000000 1066.10000000 1071.90530393 29.45359645 54 1279497600 2010.07.19 00:00 1065.60000000 1062.60000000 1060.90000000 1074.60000000 1071.01908451 29.12563635 7156 1279584000 2010.07.20 00:00 1062.90000000 1083.90000000 1054.60000000 1088.10000000 1072.24583836 29.68376968 8492 1279670400 2010.07.21 00:00 1083.60000000 1067.60000000 1064.90000000 1091.40000000 1071.80337757 29.51015912 11167 1279756800 2010.07.22 00:00 1067.70000000 1092.60000000 1065.10000000 1098.10000000 1073.78400827 29.72286237 9195 1279843200 2010.07.23 00:00 1092.40000000 1102.60000000 1088.10000000 1104.40000000 1076.52838844 29.53970470 10374 1280016000 2010.07.25 00:00 1105.90000000 1103.90000000 1102.50000000 1106.40000000 1079.13520859 28.89731650 145 1280102400 2010.07.26 00:00 1103.80000000 1111.90000000 1100.60000000 1115.40000000 1082.25566491 27.82553330 5466 1280188800 2010.07.27 00:00 1112.10000000 1113.60000000 1109.40000000 1121.90000000 1085.24083968 25.58060997 5546 1280275200 2010.07.28 00:00 1113.80000000 1105.10000000 1102.60000000 1118.90000000 1087.13218828 21.25033591 5328 1280361600 2010.07.29 00:00 1105.40000000 1099.60000000 1092.10000000 1115.60000000 1088.31959892 17.12195027 9377 1280448000 2010.07.30 00:00 1099.90000000 1102.10000000 1086.90000000 1106.60000000 1089.63201807 16.43497353 11096 1280620800 2010.08.01 00:00 1105.40000000 1106.40000000 1105.10000000 1107.60000000 1091.22896873 16.23309067 118 1280707200 2010.08.02 00:00 1106.10000000 1124.90000000 1105.60000000 1127.40000000 1094.43573362 17.62005483 5663 1280793600 2010.08.03 00:00 1125.10000000 1121.10000000 1116.60000000 1125.90000000 1096.97518756 18.17762427 5972 1280880000 2010.08.04 00:00 1121.30000000 1125.60000000 1115.60000000 1129.10000000 1099.70136017 19.12751278 8225 1280966400 2010.08.05 00:00 1125.40000000 1126.10000000 1117.90000000 1129.90000000 1102.21551635 20.30248142 6233 1281052800 2010.08.06 00:00 1125.90000000 1120.90000000 1106.10000000 1129.10000000 1103.99499098 20.94335818 10572 1281225600 2010.08.08 00:00 1123.60000000 1121.10000000 1120.90000000 1123.60000000 1105.62403946 21.52389817 100 1281312000 2010.08.09 00:00 1121.40000000 1127.90000000 1118.90000000 1128.90000000 1107.74555951 20.40420035 6249 1281398400 2010.08.10 00:00 1127.60000000 1121.30000000 1110.60000000 1127.60000000 1109.03645860 18.42140730 10132 1281484800 2010.08.11 00:00 1121.40000000 1079.90000000 1076.00000000 1121.40000000 1106.26155778 16.59513113 10960 1281571200 2010.08.12 00:00 1079.60000000 1083.10000000 1072.90000000 1089.90000000 1104.05569514 17.00467814 9718 1281657600 2010.08.13 00:00 1083.00000000 1079.60000000 1074.90000000 1091.40000000 1101.72658132 16.69061297 10940 1281830400 2010.08.15 00:00 1079.40000000 1079.40000000 1078.10000000 1079.60000000 1099.60024024 18.15782360 114 1281916800 2010.08.16 00:00 1079.60000000 1079.40000000 1068.60000000 1083.60000000 1097.67640783 19.50554076 11380 1282003200 2010.08.17 00:00 1079.60000000 1091.90000000 1076.90000000 1100.60000000 1097.12627375 19.74102715 9840 1282089600 2010.08.18 00:00 1091.60000000 1088.80000000 1085.30000000 1099.80000000 1096.33329530 19.87971567 10271 1282176000 2010.08.19 00:00 1089.00000000 1073.80000000 1070.10000000 1096.00000000 1094.18726718 20.93976392 14612 1282262400 2010.08.20 00:00 1073.70000000 1071.30000000 1063.30000000 1077.30000000 1092.00752745 22.22785192 12503 1282435200 2010.08.22 00:00 1071.50000000 1074.60000000 1071.30000000 1075.60000000 1090.34966769 23.14007103 156 1282521600 2010.08.23 00:00 1074.50000000 1065.10000000 1065.10000000 1081.60000000 1087.94493743 24.56709989 10104 1282608000 2010.08.24 00:00 1065.30000000 1050.60000000 1045.80000000 1066.60000000 1084.38827673 26.85807465 15520 1282694400 2010.08.25 00:00 1050.80000000 1056.30000000 1038.80000000 1059.10000000 1081.71320275 26.94503855 14547 1282780800 2010.08.26 00:00 1056.50000000 1045.60000000 1043.30000000 1063.10000000 1078.27385011 27.74062916 14037 1282867200 2010.08.27 00:00 1045.30000000 1064.60000000 1038.80000000 1065.60000000 1076.97157867 26.19707510 14468 1283040000 2010.08.29 00:00 1067.30000000 1067.10000000 1066.10000000 1069.40000000 1076.03142832 24.10464933 188 1283126400 2010.08.30 00:00 1067.40000000 1046.60000000 1045.40000000 1073.40000000 1073.22843515 23.34138134 9297 1283212800 2010.08.31 00:00 1046.90000000 1053.60000000 1038.40000000 1054.90000000 1071.35906037 21.44087191 15932 1283299200 2010.09.01 00:00 1053.40000000 1081.10000000 1051.60000000 1083.10000000 1072.28676891 17.40723594 12060 1283385600 2010.09.02 00:00 1081.30000000 1089.60000000 1077.40000000 1091.10000000 1073.93564806 14.30094053 10822 1283472000 2010.09.03 00:00 1089.50000000 1104.60000000 1087.10000000 1104.90000000 1076.85606253 16.35944013 10275 1283644800 2010.09.05 00:00 1103.60000000 1104.10000000 1102.60000000 1104.40000000 1079.45072324 18.09801849 83 1283731200 2010.09.06 00:00 1104.30000000 1105.10000000 1103.60000000 1107.60000000 1081.89351150 19.74345686 2660 1283817600 2010.09.07 00:00 1105.40000000 1091.90000000 1090.60000000 1107.90000000 1082.84651041 20.19910183 10178 1283904000 2010.09.08 00:00 1091.80000000 1101.10000000 1087.10000000 1103.60000000 1084.58493799 21.20399269 10677 1283990400 2010.09.09 00:00 1101.00000000 1103.10000000 1097.60000000 1112.60000000 1086.34827723 22.23016073 8663 1284076800 2010.09.10 00:00 1103.30000000 1109.60000000 1101.40000000 1111.10000000 1088.56272702 23.72597660 10318 1284249600 2010.09.12 00:00 1114.40000000 1115.10000000 1114.40000000 1117.10000000 1091.09008635 25.23349380 195 1284336000 2010.09.13 00:00 1114.90000000 1122.60000000 1114.60000000 1124.40000000 1094.09103050 26.95835273 7672 1284422400 2010.09.14 00:00 1122.80000000 1117.90000000 1114.90000000 1127.10000000 1096.35855141 27.99172573 8036 1284508800 2010.09.15 00:00 1117.80000000 1125.10000000 1113.90000000 1126.40000000 1099.09583223 28.81881389 7813 1284595200 2010.09.16 00:00 1125.00000000 1128.90000000 1117.60000000 1129.10000000 1101.93432440 28.41659320 10112 1284681600 2010.09.17 00:00 1128.80000000 1125.40000000 1121.90000000 1137.40000000 1104.16915064 27.68203665 7309 1284854400 2010.09.19 00:00 1124.60000000 1122.30000000 1121.90000000 1124.90000000 1105.89589820 25.14261653 145 1284940800 2010.09.20 00:00 1122.40000000 1140.70000000 1121.90000000 1144.90000000 1109.21057456 25.28095123 5798 1285027200 2010.09.21 00:00 1141.10000000 1138.70000000 1135.20000000 1148.40000000 1112.01909127 24.85699911 9584 1285113600 2010.09.22 00:00 1138.60000000 1136.40000000 1131.20000000 1144.70000000 1114.34108258 21.08205560 9858 1285200000 2010.09.23 00:00 1136.90000000 1124.40000000 1121.90000000 1138.90000000 1115.29907471 16.30557597 8969 1285286400 2010.09.24 00:00 1124.10000000 1148.10000000 1123.40000000 1149.10000000 1118.42297236 15.99148464 7085 1285459200 2010.09.26 00:00 1149.40000000 1152.90000000 1149.10000000 1154.40000000 1121.70649880 16.37490276 235 1285545600 2010.09.27 00:00 1153.00000000 1141.90000000 1141.60000000 1153.60000000 1123.62968939 16.53849941 5830 1285632000 2010.09.28 00:00 1141.60000000 1146.60000000 1131.60000000 1150.10000000 1125.81733802 16.73633340 10041 1285718400 2010.09.29 00:00 1146.40000000 1144.90000000 1139.90000000 1150.60000000 1127.63473440 16.62204031 9939 1285804800 2010.09.30 00:00 1144.60000000 1140.10000000 1135.40000000 1157.60000000 1128.82190255 14.75438969 12306 1285891200 2010.10.01 00:00 1140.40000000 1145.90000000 1138.90000000 1150.60000000 1130.44838802 13.69985345 9530 1286064000 2010.10.03 00:00 1147.10000000 1143.90000000 1143.60000000 1147.10000000 1131.72949393 12.36849072 102 1286150400 2010.10.04 00:00 1143.60000000 1139.10000000 1131.40000000 1148.10000000 1132.43144689 11.27156311 7827 1286236800 2010.10.05 00:00 1138.90000000 1159.10000000 1137.10000000 1162.90000000 1134.97130909 11.38372283 6987 1286323200 2010.10.06 00:00 1159.40000000 1158.60000000 1154.90000000 1163.60000000 1137.22166060 11.68683197 5948 1286409600 2010.10.07 00:00 1158.90000000 1160.60000000 1151.40000000 1167.10000000 1139.44816912 11.51407131 7854 1286496000 2010.10.08 00:00 1160.40000000 1164.60000000 1149.90000000 1167.90000000 1141.84358158 11.91177121 8875 1286668800 2010.10.10 00:00 1166.10000000 1166.90000000 1165.60000000 1167.10000000 1144.22990715 12.46082875 124 1286755200 2010.10.11 00:00 1167.00000000 1166.40000000 1161.60000000 1168.60000000 1146.34134456 12.42725411 5133 1286841600 2010.10.12 00:00 1166.30000000 1169.30000000 1155.60000000 1172.90000000 1148.52788317 11.96064466 8839 1286928000 2010.10.13 00:00 1169.50000000 1177.30000000 1167.80000000 1184.30000000 1151.26808478 13.18269931 4589 1287014400 2010.10.14 00:00 1177.50000000 1178.30000000 1166.10000000 1184.10000000 1153.84255289 14.09850497 6567 1287100800 2010.10.15 00:00 1178.10000000 1175.60000000 1166.60000000 1183.30000000 1155.91469071 14.34536679 5762 1287273600 2010.10.17 00:00 1176.50000000 1177.00000000 1176.10000000 1177.30000000 1157.92281541 13.21363212 23 1287360000 2010.10.18 00:00 1177.30000000 1175.90000000 1168.10000000 1185.40000000 1159.63492822 13.57713221 4073 1287446400 2010.10.19 00:00 1176.10000000 1164.90000000 1158.90000000 1181.40000000 1160.13636363 13.54612003 6588 1287532800 2010.10.20 00:00 1165.10000000 1180.10000000 1163.60000000 1183.10000000 1162.03766233 13.57410671 4694 1287619200 2010.10.21 00:00 1179.90000000 1178.90000000 1170.60000000 1189.40000000 1163.64359925 13.59621111 6022 1287705600 2010.10.22 00:00 1178.60000000 1182.10000000 1176.60000000 1184.10000000 1165.40135171 13.48463798 3814 1287878400 2010.10.24 00:00 1184.40000000 1184.10000000 1183.90000000 1186.40000000 1167.18217535 12.77714824 141 1287964800 2010.10.25 00:00 1183.90000000 1185.60000000 1183.90000000 1196.10000000 1168.93625389 12.36177466 4163 1288051200 2010.10.26 00:00 1185.50000000 1186.60000000 1177.40000000 1187.40000000 1170.61851543 11.45029098 4225 1288137600 2010.10.27 00:00 1186.50000000 1181.60000000 1171.10000000 1189.60000000 1171.66437110 9.06468442 4751 1288224000 2010.10.28 00:00 1181.90000000 1182.80000000 1176.90000000 1190.60000000 1172.72490718 8.64997233 4493 1288310400 2010.10.29 00:00 1182.90000000 1183.90000000 1175.40000000 1185.60000000 1173.78920174 8.06137882 4486 1288483200 2010.10.31 00:00 1185.10000000 1188.60000000 1184.60000000 1190.10000000 1175.19975395 7.66202611 177 1288569600 2010.11.01 00:00 1188.80000000 1184.60000000 1177.10000000 1196.10000000 1176.09501548 7.23565476 4627 1288656000 2010.11.02 00:00 1184.90000000 1196.10000000 1184.90000000 1196.60000000 1178.00025210 7.54615791 3760 1288742400 2010.11.03 00:00 1196.40000000 1199.40000000 1182.40000000 1200.60000000 1180.03832333 7.90263572 5769 1288828800 2010.11.04 00:00 1199.10000000 1220.10000000 1198.10000000 1221.40000000 1183.85372111 10.95098603 4017 1288915200 2010.11.05 00:00 1220.40000000 1225.10000000 1215.40000000 1227.10000000 1187.78193815 14.03457208 4552 1289088000 2010.11.07 00:00 1222.90000000 1224.10000000 1222.40000000 1224.40000000 1191.24080118 16.21618088 72 1289174400 2010.11.08 00:00 1224.40000000 1219.60000000 1217.40000000 1224.90000000 1193.94167726 17.29865257 3573 1289260800 2010.11.09 00:00 1219.40000000 1213.10000000 1209.10000000 1227.40000000 1195.76627942 17.62160209 3775 1289347200 2010.11.10 00:00 1212.90000000 1210.90000000 1203.60000000 1218.60000000 1197.20758615 17.53993597 5436 1289433600 2010.11.11 00:00 1210.60000000 1210.40000000 1203.90000000 1214.90000000 1198.46400651 16.32640611 4921 1289520000 2010.11.12 00:00 1210.60000000 1198.40000000 1193.40000000 1212.90000000 1198.45791065 15.80132420 6683 1289692800 2010.11.14 00:00 1196.90000000 1198.90000000 1196.90000000 1199.40000000 1198.50001440 15.18351051 165 1289779200 2010.11.15 00:00 1198.60000000 1195.60000000 1194.40000000 1207.40000000 1198.22382255 14.76910018 4385 1289865600 2010.11.16 00:00 1195.40000000 1179.60000000 1172.90000000 1196.40000000 1196.45012517 15.24076111 6360 1289952000 2010.11.17 00:00 1179.40000000 1181.10000000 1175.10000000 1183.60000000 1194.98820849 15.74298449 4806 1290038400 2010.11.18 00:00 1180.90000000 1200.10000000 1180.80000000 1200.60000000 1195.47504577 15.53316575 4023 1290124800 2010.11.19 00:00 1199.90000000 1199.10000000 1188.40000000 1200.40000000 1195.82027951 15.12971388 4293 1290297600 2010.11.21 00:00 1204.40000000 1205.10000000 1203.60000000 1205.40000000 1196.70406241 14.66776989 151 1290384000 2010.11.22 00:00 1204.90000000 1196.10000000 1183.40000000 1206.60000000 1196.64653266 14.40873669 4640 1290470400 2010.11.23 00:00 1195.90000000 1181.90000000 1175.60000000 1196.60000000 1195.24210098 15.23675314 5338 1290556800 2010.11.24 00:00 1182.10000000 1196.90000000 1176.40000000 1198.10000000 1195.39999612 14.97801908 3478 1290643200 2010.11.25 00:00 1197.10000000 1198.90000000 1193.60000000 1201.10000000 1195.73332982 14.83779499 2714 1290729600 2010.11.26 00:00 1199.00000000 1183.90000000 1183.10000000 1199.90000000 1194.60634603 15.54864358 4429 1290902400 2010.11.28 00:00 1189.90000000 1188.10000000 1187.90000000 1193.10000000 1193.98669403 14.79447633 268 1290988800 2010.11.29 00:00 1188.40000000 1186.60000000 1173.10000000 1194.40000000 1193.28319936 13.41399720 6002 1291075200 2010.11.30 00:00 1186.90000000 1177.90000000 1173.90000000 1189.10000000 1191.81813275 12.43836904 6666 1291161600 2010.12.01 00:00 1178.00000000 1206.40000000 1177.40000000 1208.40000000 1193.20688202 10.89009083 4999 1291248000 2010.12.02 00:00 1206.60000000 1222.10000000 1202.40000000 1223.60000000 1195.95860754 11.54549414 4642 1291334400 2010.12.03 00:00 1221.90000000 1224.40000000 1213.40000000 1227.40000000 1198.66731158 12.90657363 3913 1291507200 2010.12.05 00:00 1224.90000000 1226.30000000 1224.90000000 1226.90000000 1201.29899619 14.54747783 89 1291593600 2010.12.06 00:00 1226.50000000 1222.60000000 1216.60000000 1226.90000000 1203.32766322 15.78109331 3802 1291680000 2010.12.07 00:00 1222.40000000 1222.40000000 1219.40000000 1235.10000000 1205.14407625 16.80858762 4219 1291766400 2010.12.08 00:00 1222.30000000 1232.90000000 1217.60000000 1233.10000000 1207.78749756 18.49628682 4426 1291852800 2010.12.09 00:00 1233.00000000 1235.10000000 1226.90000000 1238.10000000 1210.38868827 19.08139864 3957 1291939200 2010.12.10 00:00 1235.30000000 1239.90000000 1232.10000000 1240.60000000 1213.19928938 19.74383866 3972 1292112000 2010.12.12 00:00 1241.50000000 1238.40000000 1237.90000000 1241.60000000 1215.59935706 20.92153998 269 1292198400 2010.12.13 00:00 1238.50000000 1240.00000000 1236.80000000 1246.60000000 1217.92322782 21.89234750 4080 1292284800 2010.12.14 00:00 1239.60000000 1240.40000000 1237.60000000 1246.90000000 1220.06387279 22.84111718 4837 1292371200 2010.12.15 00:00 1240.50000000 1235.30000000 1233.60000000 1243.90000000 1221.51493252 22.83317211 6860 1292457600 2010.12.16 00:00 1235.10000000 1242.60000000 1232.40000000 1244.10000000 1223.52303419 21.97825910 6821 1292544000 2010.12.17 00:00 1242.40000000 1243.60000000 1239.10000000 1244.60000000 1225.43512617 21.98627295 2992 1292716800 2010.12.19 00:00 1243.10000000 1243.90000000 1243.10000000 1244.10000000 1227.19368558 21.86690313 34 1292803200 2010.12.20 00:00 1244.00000000 1246.10000000 1238.90000000 1250.40000000 1228.99428695 20.26716304 2832 1292889600 2010.12.21 00:00 1245.90000000 1253.10000000 1245.90000000 1254.90000000 1231.29006915 19.01156008 2336 1292976000 2010.12.22 00:00 1252.90000000 1258.10000000 1252.90000000 1258.60000000 1233.84339590 17.24748397 1907 1293062400 2010.12.23 00:00 1258.30000000 1257.90000000 1254.10000000 1259.40000000 1236.13450105 12.75385880 1726 1293321600 2010.12.26 00:00 1254.10000000 1251.90000000 1250.40000000 1254.40000000 1237.63597714 11.17950587 115 1293408000 2010.12.27 00:00 1251.60000000 1258.40000000 1250.40000000 1258.90000000 1239.61350313 11.24281640 1412 1293494400 2010.12.28 00:00 1258.50000000 1258.40000000 1256.40000000 1261.10000000 1241.40269331 11.21741098 1079 1293580800 2010.12.29 00:00 1258.50000000 1260.10000000 1258.40000000 1263.40000000 1243.18338918 11.20848698 1134 1293667200 2010.12.30 00:00 1260.00000000 1258.30000000 1255.40000000 1261.10000000 1244.62306640 10.50215822 1730 1293753600 2010.12.31 00:00 1258.40000000 1257.60000000 1253.40000000 1260.00000000 1245.85896484 9.39101717 840 1293926400 2011.01.02 00:00 1260.40000000 1260.60000000 1259.60000000 1261.40000000 1247.26287295 9.15712818 55 1294012800 2011.01.03 00:00 1260.50000000 1269.40000000 1259.60000000 1276.10000000 1249.37117076 9.53471484 1945 1294099200 2011.01.04 00:00 1269.10000000 1268.60000000 1262.10000000 1273.60000000 1251.20248783 9.90675799 2535 1294185600 2011.01.05 00:00 1268.40000000 1275.60000000 1259.60000000 1277.40000000 1253.52606042 10.58925773 3374 1294272000 2011.01.06 00:00 1275.50000000 1273.10000000 1270.10000000 1283.90000000 1255.39024514 10.84886965 2787 1294358400 2011.01.07 00:00 1273.40000000 1271.40000000 1261.60000000 1277.60000000 1256.91498370 10.77423938 4269 1294531200 2011.01.09 00:00 1269.40000000 1268.60000000 1268.40000000 1269.40000000 1258.02784240 9.82085067 60 1294617600 2011.01.10 00:00 1268.90000000 1270.10000000 1261.90000000 1271.60000000 1259.17757169 9.38456999 3887 1294704000 2011.01.11 00:00 1270.40000000 1273.90000000 1267.90000000 1277.40000000 1260.57970772 9.02844322 3265 1294790400 2011.01.12 00:00 1274.10000000 1286.40000000 1273.10000000 1287.90000000 1263.03878318 9.52639731 3200 1294876800 2011.01.13 00:00 1286.10000000 1286.60000000 1280.10000000 1288.10000000 1265.28270859 9.81502530 3238 1294963200 2011.01.14 00:00 1286.40000000 1293.10000000 1278.10000000 1293.10000000 1267.93197444 10.98763863 3495 1295136000 2011.01.16 00:00 1292.90000000 1292.40000000 1292.40000000 1295.10000000 1270.26226259 11.97464410 85 1295222400 2011.01.17 00:00 1292.10000000 1288.90000000 1286.60000000 1292.60000000 1272.03728520 12.37122806 1822 1295308800 2011.01.18 00:00 1289.10000000 1296.90000000 1288.10000000 1299.90000000 1274.40516280 12.75688621 3106 1295395200 2011.01.19 00:00 1296.60000000 1281.90000000 1278.90000000 1299.90000000 1275.11895682 12.36838735 3505 1295481600 2011.01.20 00:00 1281.60000000 1279.60000000 1271.40000000 1285.10000000 1275.54572283 11.82071980 4598 1295568000 2011.01.21 00:00 1279.90000000 1283.90000000 1277.10000000 1291.60000000 1276.34136828 11.39544294 3487 1295740800 2011.01.23 00:00 1283.10000000 1281.90000000 1280.60000000 1283.10000000 1276.87076178 10.65946250 63 1295827200 2011.01.24 00:00 1282.10000000 1290.40000000 1280.90000000 1292.40000000 1278.15926065 9.93315287 3174 1295913600 2011.01.25 00:00 1290.60000000 1289.10000000 1279.90000000 1294.10000000 1279.20123583 9.17683661 3506 1296000000 2011.01.26 00:00 1288.90000000 1295.60000000 1288.90000000 1299.40000000 1280.76302289 9.23605403 3292 1296086400 2011.01.27 00:00 1295.40000000 1297.10000000 1292.10000000 1300.90000000 1282.31892548 9.17306576 3293 1296172800 2011.01.28 00:00 1296.90000000 1274.90000000 1273.60000000 1302.40000000 1281.61236114 9.33905836 4572 1296345600 2011.01.30 00:00 1272.40000000 1268.40000000 1265.10000000 1272.60000000 1280.35404104 9.93959825 311 1296432000 2011.01.31 00:00 1268.30000000 1285.60000000 1268.10000000 1286.40000000 1280.85365617 9.61792814 4693 1296518400 2011.02.01 00:00 1285.90000000 1304.90000000 1285.90000000 1308.60000000 1283.14378416 9.75781551 3576 1296604800 2011.02.02 00:00 1304.60000000 1303.10000000 1300.60000000 1308.10000000 1285.04437614 9.63325882 3212 1296691200 2011.02.03 00:00 1302.90000000 1306.40000000 1294.40000000 1308.40000000 1287.07824508 9.79770830 3114 1296777600 2011.02.04 00:00 1306.60000000 1310.40000000 1300.90000000 1311.40000000 1289.29936460 10.61395757 2968 1296950400 2011.02.06 00:00 1307.90000000 1307.90000000 1307.90000000 1307.90000000 1291.07085368 11.15827772 1 1297036800 2011.02.07 00:00 1308.10000000 1317.60000000 1307.90000000 1321.60000000 1293.59743905 12.52635779 2384 1297123200 2011.02.08 00:00 1317.40000000 1323.40000000 1314.90000000 1323.90000000 1296.43577819 14.31000526 2458 1297209600 2011.02.09 00:00 1323.60000000 1319.10000000 1313.60000000 1323.60000000 1298.59427550 15.31570037 2775 1297296000 2011.02.10 00:00 1318.60000000 1316.60000000 1310.40000000 1322.10000000 1300.30910641 16.10661940 3626 1297382400 2011.02.11 00:00 1316.90000000 1328.90000000 1311.90000000 1330.40000000 1303.03204865 17.22170238 2974 1297555200 2011.02.13 00:00 1327.90000000 1329.90000000 1327.90000000 1330.40000000 1305.59090116 17.84128955 88 1297641600 2011.02.14 00:00 1329.60000000 1327.90000000 1326.40000000 1332.90000000 1307.71557724 18.19718155 2364 1297728000 2011.02.15 00:00 1327.60000000 1328.90000000 1324.10000000 1330.90000000 1309.73314131 18.16635979 2644 1297814400 2011.02.16 00:00 1328.60000000 1334.40000000 1328.40000000 1337.60000000 1312.08236595 18.78935928 2663 1297900800 2011.02.17 00:00 1334.10000000 1338.90000000 1330.40000000 1341.60000000 1314.63642634 19.35632870 2738 1297987200 2011.02.18 00:00 1339.10000000 1342.40000000 1336.90000000 1344.40000000 1317.28057621 20.22282984 2071 1298160000 2011.02.20 00:00 1343.90000000 1342.60000000 1342.60000000 1344.10000000 1319.69194990 20.84526841 74 1298246400 2011.02.21 00:00 1341.10000000 1328.60000000 1328.60000000 1341.40000000 1320.54033563 18.47341352 495 1298332800 2011.02.22 00:00 1328.90000000 1317.40000000 1312.10000000 1336.10000000 1320.24125604 14.35413644 4640 1298419200 2011.02.23 00:00 1317.10000000 1310.10000000 1299.40000000 1322.10000000 1319.27542213 12.46815343 4661 1298505600 2011.02.24 00:00 1310.40000000 1307.90000000 1294.40000000 1312.40000000 1318.19204860 12.60672052 6412 1298592000 2011.02.25 00:00 1307.60000000 1319.90000000 1304.90000000 1320.60000000 1318.35471064 12.08975145 3326 1298764800 2011.02.27 00:00 1318.90000000 1315.60000000 1315.10000000 1318.90000000 1318.09235724 11.92150902 149 1298851200 2011.02.28 00:00 1315.90000000 1328.90000000 1313.90000000 1329.60000000 1319.12165655 11.54087483 3185 1298937600 2011.03.01 00:00 1329.10000000 1301.60000000 1297.60000000 1337.10000000 1317.45292736 12.70480163 4607 1299024000 2011.03.02 00:00 1301.90000000 1306.60000000 1296.90000000 1314.40000000 1316.41931523 13.44722534 5666 1299110400 2011.03.03 00:00 1306.90000000 1332.60000000 1306.60000000 1333.60000000 1317.96033283 13.06437214 4055 1299196800 2011.03.04 00:00 1332.90000000 1320.90000000 1312.10000000 1335.10000000 1318.24030113 12.95085762 5089 1299369600 2011.03.06 00:00 1321.10000000 1321.90000000 1320.10000000 1324.10000000 1318.58884388 12.81252093 263 1299456000 2011.03.07 00:00 1321.60000000 1312.60000000 1303.60000000 1327.90000000 1318.01847779 12.90514722 6109 1299542400 2011.03.08 00:00 1312.90000000 1321.90000000 1307.00000000 1326.40000000 1318.38814658 12.51527421 5239 1299628800 2011.03.09 00:00 1321.60000000 1315.90000000 1312.40000000 1325.60000000 1318.15118023 12.42631404 5805 1299715200 2011.03.10 00:00 1315.80000000 1298.10000000 1293.40000000 1316.90000000 1316.24154402 13.52911263 8257 1299801600 2011.03.11 00:00 1297.90000000 1304.90000000 1284.40000000 1309.40000000 1315.16139697 13.45779603 7960 1299974400 2011.03.13 00:00 1300.10000000 1298.10000000 1293.90000000 1302.90000000 1313.53650202 13.32243565 616 1300060800 2011.03.14 00:00 1298.00000000 1297.00000000 1286.80000000 1306.40000000 1311.96159707 12.53328757 13141 1300147200 2011.03.15 00:00 1297.10000000 1274.10000000 1256.60000000 1298.10000000 1308.35573068 13.89801401 23508 1300233600 2011.03.16 00:00 1274.30000000 1250.90000000 1246.00000000 1287.90000000 1302.88375633 19.02825304 23043 1300320000 2011.03.17 00:00 1251.00000000 1269.40000000 1249.10000000 1278.90000000 1299.69482716 20.83508970 20721 1300406400 2011.03.18 00:00 1269.60000000 1278.90000000 1266.40000000 1292.10000000 1297.71436743 21.69857095 8827 1300579200 2011.03.20 00:00 1281.10000000 1285.50000000 1281.10000000 1285.60000000 1296.55109434 22.05003171 169 1300665600 2011.03.21 00:00 1285.60000000 1297.60000000 1282.40000000 1300.90000000 1296.65099012 21.40073830 5161 1300752000 2011.03.22 00:00 1297.50000000 1292.10000000 1292.10000000 1301.10000000 1296.21756249 21.08498635 4119 1300838400 2011.03.23 00:00 1292.40000000 1296.90000000 1283.90000000 1300.60000000 1296.28255653 19.76996809 4896 1300924800 2011.03.24 00:00 1297.10000000 1312.60000000 1294.10000000 1318.60000000 1297.83659877 19.88463964 4790 1301011200 2011.03.25 00:00 1312.80000000 1313.90000000 1310.10000000 1319.10000000 1299.36644651 20.02059683 3212 1301184000 2011.03.27 00:00 1315.40000000 1315.90000000 1312.30000000 1317.10000000 1300.94107065 19.05371228 381 1301270400 2011.03.28 00:00 1315.60000000 1306.60000000 1306.60000000 1319.90000000 1301.48001630 18.65285784 4067 1301356800 2011.03.29 00:00 1306.90000000 1320.40000000 1305.10000000 1323.10000000 1303.28191951 18.97820171 3986 1301443200 2011.03.30 00:00 1320.10000000 1327.40000000 1319.90000000 1331.90000000 1305.57887956 20.25581752 3418 1301529600 2011.03.31 00:00 1327.60000000 1327.40000000 1324.90000000 1330.10000000 1307.65708150 21.25329412 3637 1301616000 2011.04.01 00:00 1327.30000000 1331.60000000 1325.40000000 1337.90000000 1309.93735946 22.74309188 3587 1301788800 2011.04.03 00:00 1331.40000000 1332.60000000 1331.40000000 1333.60000000 1312.09570617 24.00378347 147 1301875200 2011.04.04 00:00 1332.90000000 1333.60000000 1328.90000000 1336.90000000 1314.14373416 25.25179949 2956 1301961600 2011.04.05 00:00 1333.40000000 1331.90000000 1327.40000000 1338.40000000 1315.83480709 25.97996196 3182 1302048000 2011.04.06 00:00 1331.80000000 1332.40000000 1330.10000000 1340.60000000 1317.41244451 26.50690155 2879 1302134400 2011.04.07 00:00 1332.30000000 1332.10000000 1325.90000000 1338.40000000 1318.81125932 25.37200008 4210 1302220800 2011.04.08 00:00 1332.30000000 1326.90000000 1322.10000000 1338.90000000 1319.58161558 20.62815170 2914 1302393600 2011.04.10 00:00 1329.90000000 1331.90000000 1329.60000000 1332.90000000 1320.75479505 17.77684291 247 1302480000 2011.04.11 00:00 1331.60000000 1320.40000000 1319.60000000 1333.10000000 1320.72100504 15.10890445 3374 1302566400 2011.04.12 00:00 1320.50000000 1315.10000000 1308.60000000 1320.60000000 1320.18567123 12.93483555 4271 1302652800 2011.04.13 00:00 1314.90000000 1310.60000000 1308.40000000 1321.90000000 1319.27275016 12.16617893 3765 1302739200 2011.04.14 00:00 1310.90000000 1316.10000000 1301.60000000 1316.40000000 1318.97058348 10.64091069 4506 1302825600 2011.04.15 00:00 1315.90000000 1319.10000000 1309.10000000 1322.40000000 1318.98290886 9.42215249 3297 1302998400 2011.04.17 00:00 1321.10000000 1319.60000000 1319.10000000 1321.40000000 1319.04167945 9.28751193 189 1303084800 2011.04.18 00:00 1319.90000000 1301.40000000 1293.60000000 1320.90000000 1317.36151950 10.74455797 5182 1303171200 2011.04.19 00:00 1301.60000000 1316.60000000 1297.40000000 1316.90000000 1317.28899383 10.77706628 3499 1303257600 2011.04.20 00:00 1316.40000000 1337.60000000 1314.90000000 1338.60000000 1319.22337537 10.38887176 3399 1303344000 2011.04.21 00:00 1337.50000000 1335.10000000 1332.10000000 1340.90000000 1320.73543486 10.26502031 2574 1303603200 2011.04.24 00:00 1333.90000000 1336.40000000 1333.10000000 1336.40000000 1322.22729821 10.18169656 117 1303689600 2011.04.25 00:00 1336.60000000 1336.10000000 1330.60000000 1338.60000000 1323.54850790 10.20349846 1607 1303776000 2011.04.26 00:00 1336.40000000 1346.40000000 1331.40000000 1349.40000000 1325.72484048 10.88373339 2346 1303862400 2011.04.27 00:00 1346.10000000 1354.40000000 1343.60000000 1357.40000000 1328.45580806 12.40795793 2901 1303948800 2011.04.28 00:00 1354.30000000 1358.90000000 1350.10000000 1361.60000000 1331.35525491 14.30097029 2606 1304035200 2011.04.29 00:00 1359.00000000 1362.90000000 1356.10000000 1364.10000000 1334.35951634 16.38355476 1823 1304208000 2011.05.01 00:00 1367.10000000 1365.90000000 1364.40000000 1368.60000000 1337.36337193 18.44223626 249 1304294400 2011.05.02 00:00 1366.00000000 1359.90000000 1358.10000000 1376.10000000 1339.50971746 19.62238366 3354 1304380800 2011.05.03 00:00 1359.80000000 1354.90000000 1349.10000000 1360.40000000 1340.97545866 20.10974610 3426 1304467200 2011.05.04 00:00 1355.40000000 1348.00000000 1340.50000000 1357.70000000 1341.64446259 20.25249147 4233 1304553600 2011.05.05 00:00 1348.20000000 1336.70000000 1328.20000000 1351.50000000 1341.17356139 19.60296331 4968 1304640000 2011.05.06 00:00 1336.90000000 1340.20000000 1334.70000000 1354.20000000 1341.08084126 18.70086768 5934 1304899200 2011.05.09 00:00 1344.20000000 1346.50000000 1337.50000000 1349.00000000 1341.59695162 17.50701371 4140 1304985600 2011.05.10 00:00 1346.70000000 1358.20000000 1342.00000000 1359.20000000 1343.17819432 17.02415352 3215 1305072000 2011.05.11 00:00 1358.00000000 1338.70000000 1336.00000000 1361.20000000 1342.75169962 16.17490664 3938 1305158400 2011.05.12 00:00 1338.90000000 1350.20000000 1331.70000000 1351.50000000 1343.46106156 15.36160551 4845 1305244800 2011.05.13 00:00 1350.00000000 1338.10000000 1333.40000000 1355.20000000 1342.95048427 12.32475005 4558 1305417600 2011.05.15 00:00 1332.60000000 1330.40000000 1329.50000000 1334.40000000 1341.75520006 11.64599787 254 1305504000 2011.05.16 00:00 1330.60000000 1324.90000000 1323.40000000 1343.90000000 1340.14994291 12.86954482 6496 1305590400 2011.05.17 00:00 1325.10000000 1329.10000000 1317.90000000 1333.60000000 1339.09756739 13.54764915 7603 1305676800 2011.05.18 00:00 1329.00000000 1341.40000000 1326.40000000 1342.10000000 1339.31684669 13.43210727 4663 1305763200 2011.05.19 00:00 1341.30000000 1343.40000000 1336.40000000 1347.10000000 1339.70571843 13.24149828 5676 1305849600 2011.05.20 00:00 1343.10000000 1333.90000000 1330.40000000 1345.60000000 1339.15279287 13.48555505 5472 1306022400 2011.05.22 00:00 1328.40000000 1327.90000000 1323.10000000 1328.60000000 1338.08109831 13.75456244 334 1306108800 2011.05.23 00:00 1328.10000000 1315.90000000 1312.60000000 1328.10000000 1335.96861276 14.65047498 8079 1306195200 2011.05.24 00:00 1316.10000000 1313.90000000 1313.10000000 1323.90000000 1333.86684011 14.95616428 8043 1306281600 2011.05.25 00:00 1313.60000000 1317.90000000 1304.10000000 1326.10000000 1332.34618867 14.08917348 8128 1306368000 2011.05.26 00:00 1317.80000000 1328.60000000 1314.40000000 1329.40000000 1331.98940880 12.80381079 8039 1306454400 2011.05.27 00:00 1328.50000000 1331.00000000 1325.50000000 1334.50000000 1331.89517939 11.75882445 6348 1306627200 2011.05.29 00:00 1331.10000000 1330.50000000 1329.70000000 1331.70000000 1331.76230516 11.22236506 165 1306713600 2011.05.30 00:00 1330.60000000 1333.70000000 1329.20000000 1333.70000000 1331.94684753 11.14547754 1335 1306800000 2011.05.31 00:00 1333.60000000 1346.50000000 1333.50000000 1348.50000000 1333.33286205 11.29328441 6574 1306886400 2011.06.01 00:00 1346.20000000 1313.00000000 1310.50000000 1348.20000000 1331.39639900 11.81198234 8402 1306972800 2011.06.02 00:00 1312.90000000 1312.00000000 1305.20000000 1318.50000000 1329.54912290 10.99319689 9185 1307059200 2011.06.03 00:00 1312.10000000 1300.20000000 1295.50000000 1313.50000000 1326.75396834 12.63264037 9558 1307232000 2011.06.05 00:00 1300.10000000 1298.60000000 1296.70000000 1300.10000000 1324.07263802 13.13150124 25 1307318400 2011.06.06 00:00 1297.20000000 1286.00000000 1284.20000000 1299.00000000 1320.44667250 15.49219423 6728 1307404800 2011.06.07 00:00 1285.90000000 1287.70000000 1283.50000000 1296.20000000 1317.32794178 17.33878337 8272 1307491200 2011.06.08 00:00 1288.20000000 1280.70000000 1276.20000000 1288.50000000 1313.83956637 19.64320809 8445 1307577600 2011.06.09 00:00 1280.50000000 1288.00000000 1279.00000000 1294.70000000 1311.37865529 20.66259614 9000 1307664000 2011.06.10 00:00 1288.10000000 1271.00000000 1268.00000000 1289.50000000 1307.53306907 22.15430006 8817 1307836800 2011.06.12 00:00 1271.50000000 1269.70000000 1269.20000000 1271.70000000 1303.92991964 22.89161787 427 1307923200 2011.06.13 00:00 1270.00000000 1274.20000000 1266.00000000 1278.00000000 1301.09849872 23.34589398 8254 1308009600 2011.06.14 00:00 1274.50000000 1287.50000000 1271.50000000 1293.20000000 1299.80340360 22.98713064 9473 1308096000 2011.06.15 00:00 1287.60000000 1266.00000000 1261.10000000 1287.60000000 1296.58403183 24.41376541 11774 1308182400 2011.06.16 00:00 1265.90000000 1272.60000000 1257.90000000 1274.10000000 1294.29983832 25.09130863 15031 1308268800 2011.06.17 00:00 1272.80000000 1270.90000000 1263.90000000 1282.40000000 1292.07128229 25.45538020 11004 1308441600 2011.06.19 00:00 1268.10000000 1267.10000000 1266.10000000 1269.60000000 1289.69306493 25.07803770 369 1308528000 2011.06.20 00:00 1267.40000000 1279.90000000 1261.10000000 1280.60000000 1288.76039208 23.51959660 7114 1308614400 2011.06.21 00:00 1279.80000000 1292.90000000 1276.50000000 1297.40000000 1289.15464045 21.59091170 7449 1308700800 2011.06.22 00:00 1293.20000000 1280.60000000 1279.40000000 1298.40000000 1288.33991279 19.18803040 8436 1308787200 2011.06.23 00:00 1280.90000000 1285.50000000 1261.90000000 1288.60000000 1288.06944491 14.04601045 13349 1308873600 2011.06.24 00:00 1285.60000000 1268.10000000 1266.10000000 1290.60000000 1286.16759301 12.90469833 10188 1309046400 2011.06.26 00:00 1269.50000000 1265.10000000 1261.90000000 1269.60000000 1284.16115558 11.53641216 565 1309132800 2011.06.27 00:00 1264.90000000 1283.60000000 1262.40000000 1284.60000000 1284.10771219 10.93940310 5511 1309219200 2011.06.28 00:00 1283.90000000 1298.60000000 1276.40000000 1299.40000000 1285.48793008 11.67341195 5162 1309305600 2011.06.29 00:00 1298.40000000 1309.10000000 1296.40000000 1310.40000000 1287.73669864 13.93344572 6433 1309392000 2011.06.30 00:00 1308.90000000 1318.60000000 1307.10000000 1322.10000000 1290.67606068 16.94579214 4732 1309478400 2011.07.01 00:00 1318.80000000 1339.40000000 1317.10000000 1341.10000000 1295.31643585 21.91982925 4890 1309651200 2011.07.03 00:00 1339.10000000 1338.60000000 1338.10000000 1339.10000000 1299.43868006 25.64070259 59 1309824000 2011.07.05 00:00 1339.10000000 1339.60000000 1333.60000000 1341.90000000 1303.26356767 27.95676870 6975 1309910400 2011.07.06 00:00 1339.50000000 1342.90000000 1330.90000000 1344.90000000 1307.03846599 29.79418598 7205 1309996800 2011.07.07 00:00 1343.10000000 1355.40000000 1341.60000000 1356.90000000 1311.64432637 32.46952074 5087 1310083200 2011.07.08 00:00 1355.60000000 1343.90000000 1333.60000000 1358.60000000 1314.71629529 33.94805390 6080 1310256000 2011.07.10 00:00 1340.90000000 1339.10000000 1336.60000000 1341.60000000 1317.03855288 33.40702060 424 1310342400 2011.07.11 00:00 1339.40000000 1321.40000000 1316.10000000 1340.60000000 1317.45392879 32.04279185 6808 1310428800 2011.07.12 00:00 1321.60000000 1314.40000000 1299.90000000 1327.40000000 1317.16307843 30.23443202 11369 1310515200 2011.07.13 00:00 1314.50000000 1311.90000000 1306.10000000 1331.40000000 1316.66183287 28.01239324 9728 1310601600 2011.07.14 00:00 1312.00000000 1308.10000000 1304.60000000 1326.90000000 1315.84642021 26.74359666 13919 1310688000 2011.07.15 00:00 1308.00000000 1315.40000000 1306.40000000 1317.60000000 1315.80390400 26.24394869 8250 1310860800 2011.07.17 00:00 1315.60000000 1315.40000000 1314.90000000 1317.40000000 1315.76543695 25.03559721 206 1310947200 2011.07.18 00:00 1315.10000000 1306.40000000 1295.10000000 1315.10000000 1314.87349058 24.24703668 7396 1311033600 2011.07.19 00:00 1306.50000000 1327.60000000 1305.60000000 1328.40000000 1316.08553909 21.82515866 6657 1311120000 2011.07.20 00:00 1327.90000000 1327.90000000 1319.60000000 1333.40000000 1317.21072585 18.42145736 6070 1311206400 2011.07.21 00:00 1327.80000000 1348.10000000 1318.90000000 1348.10000000 1320.15256148 16.94063388 8893 1311292800 2011.07.22 00:00 1347.90000000 1344.60000000 1336.60000000 1351.40000000 1322.48088896 16.14637709 5060 1311465600 2011.07.24 00:00 1327.90000000 1334.10000000 1327.90000000 1334.60000000 1323.58747096 15.61677008 720 1311552000 2011.07.25 00:00 1333.90000000 1335.60000000 1329.10000000 1343.90000000 1324.73152135 15.34177227 5536 1311638400 2011.07.26 00:00 1335.10000000 1330.10000000 1328.90000000 1343.60000000 1325.24280503 14.86274752 6665 1311724800 2011.07.27 00:00 1330.00000000 1302.40000000 1301.90000000 1332.10000000 1323.06729979 15.99171950 9658 1311811200 2011.07.28 00:00 1302.10000000 1299.90000000 1296.30000000 1316.60000000 1320.86089028 16.96258940 8149 1311897600 2011.07.29 00:00 1299.60000000 1293.90000000 1282.50000000 1304.40000000 1318.29318645 17.92684364 10916 1312070400 2011.07.31 00:00 1307.10000000 1308.50000000 1305.60000000 1312.30000000 1317.36050202 16.24967104 1231 1312156800 2011.08.01 00:00 1308.60000000 1285.60000000 1274.10000000 1313.40000000 1314.33569231 17.18822361 14804 1312243200 2011.08.02 00:00 1285.50000000 1249.80000000 1248.10000000 1286.40000000 1308.18943590 22.52421624 15541 1312329600 2011.08.03 00:00 1249.60000000 1262.60000000 1234.10000000 1262.90000000 1303.84758486 25.43207813 16342 1312416000 2011.08.04 00:00 1262.50000000 1199.40000000 1197.10000000 1267.90000000 1293.90019583 36.27432990 18960 1312502400 2011.08.05 00:00 1199.30000000 1201.40000000 1167.40000000 1221.80000000 1285.09065337 43.70015591 27490 1312675200 2011.08.07 00:00 1169.90000000 1174.90000000 1165.40000000 1181.10000000 1274.59630543 52.63313884 2558 1312761600 2011.08.08 00:00 1175.10000000 1107.60000000 1102.90000000 1191.60000000 1258.69189539 67.78621206 41894 1312848000 2011.08.09 00:00 1107.40000000 1178.40000000 1080.10000000 1181.10000000 1251.04504821 71.26556689 54562 1312934400 2011.08.10 00:00 1178.60000000 1126.40000000 1116.60000000 1180.10000000 1239.17409123 78.87133883 41482 1313020800 2011.08.11 00:00 1126.10000000 1169.10000000 1106.40000000 1186.60000000 1232.50036826 79.90377946 39235 1313107200 2011.08.12 00:00 1169.30000000 1178.60000000 1149.60000000 1189.40000000 1227.36699985 79.35206989 24772 1313280000 2011.08.14 00:00 1179.90000000 1186.60000000 1179.90000000 1187.40000000 1223.48442844 76.09980832 573 1313366400 2011.08.15 00:00 1186.90000000 1198.60000000 1181.30000000 1204.40000000 1221.11448287 71.79458232 12698 1313452800 2011.08.16 00:00 1198.90000000 1189.60000000 1180.40000000 1204.10000000 1218.11310355 67.98438662 16326 1313539200 2011.08.17 00:00 1189.40000000 1189.90000000 1183.40000000 1208.10000000 1215.42614131 63.22835308 14111 1313625600 2011.08.18 00:00 1190.00000000 1138.50000000 1130.10000000 1190.10000000 1208.09984214 60.34003446 23526 1313712000 2011.08.19 00:00 1138.60000000 1121.40000000 1119.40000000 1154.90000000 1199.84271431 59.63786518 23762 1313884800 2011.08.21 00:00 1122.60000000 1120.10000000 1114.00000000 1122.60000000 1192.24817009 57.82440724 1085 1313971200 2011.08.22 00:00 1119.90000000 1123.60000000 1117.40000000 1148.10000000 1185.71024913 54.93209071 17787 1314057600 2011.08.23 00:00 1123.40000000 1157.60000000 1120.40000000 1163.10000000 1183.03308255 47.63382635 15746 1314144000 2011.08.24 00:00 1157.80000000 1170.10000000 1144.60000000 1178.40000000 1181.80136040 41.54757628 15090 1314230400 2011.08.25 00:00 1169.90000000 1162.90000000 1154.90000000 1190.10000000 1180.00123084 38.28758773 15873 1314316800 2011.08.26 00:00 1162.60000000 1175.10000000 1134.60000000 1181.40000000 1179.53444695 33.32890904 16046 1314489600 2011.08.28 00:00 1175.60000000 1178.60000000 1173.60000000 1180.50000000 1179.44545200 32.98628334 601 1314576000 2011.08.29 00:00 1178.80000000 1208.60000000 1176.90000000 1209.90000000 1182.22207562 34.73592636 9784 1314662400 2011.08.30 00:00 1208.80000000 1204.40000000 1194.90000000 1219.90000000 1184.33425890 36.17638812 14438 1314748800 2011.08.31 00:00 1204.60000000 1218.40000000 1203.90000000 1230.90000000 1187.57861519 34.30772110 14431 1314835200 2011.09.01 00:00 1218.60000000 1201.10000000 1200.40000000 1229.60000000 1188.86636612 35.02011347 10752 1314921600 2011.09.02 00:00 1201.40000000 1173.90000000 1169.90000000 1204.40000000 1187.44099792 31.62691026 9218 1315094400 2011.09.04 00:00 1165.90000000 1167.40000000 1161.60000000 1167.60000000 1185.53233145 30.87061979 696 1315180800 2011.09.05 00:00 1165.80000000 1140.10000000 1137.60000000 1166.10000000 1181.20544274 30.81512654 9806 1315267200 2011.09.06 00:00 1140.40000000 1167.90000000 1137.40000000 1169.40000000 1179.93825772 30.51498198 20496 1315353600 2011.09.07 00:00 1168.10000000 1202.90000000 1167.40000000 1203.40000000 1182.12509032 31.39611371 12677 1315440000 2011.09.08 00:00 1202.60000000 1182.60000000 1178.10000000 1203.40000000 1182.17031981 31.36892286 18360 1315526400 2011.09.09 00:00 1182.30000000 1153.10000000 1146.60000000 1193.60000000 1179.40171793 30.89943763 22373 1315699200 2011.09.11 00:00 1143.30000000 1147.60000000 1142.60000000 1149.10000000 1176.37298288 29.44610080 858 1315785600 2011.09.12 00:00 1147.80000000 1165.10000000 1129.40000000 1171.30000000 1175.29936547 26.68443579 26653 1315872000 2011.09.13 00:00 1165.30000000 1167.00000000 1144.60000000 1176.40000000 1174.50894971 23.68072570 27431 1315958400 2011.09.14 00:00 1167.10000000 1188.90000000 1154.10000000 1202.40000000 1175.87952593 20.91684117 23016 1316044800 2011.09.15 00:00 1189.00000000 1210.40000000 1182.10000000 1214.40000000 1179.16719012 21.64891375 21322 1316131200 2011.09.16 00:00 1210.10000000 1216.40000000 1201.60000000 1220.60000000 1182.71317202 23.00125268 12579 1316304000 2011.09.18 00:00 1205.40000000 1201.90000000 1201.10000000 1205.60000000 1184.54048897 22.97920688 880 1316390400 2011.09.19 00:00 1202.10000000 1195.60000000 1187.40000000 1209.40000000 1185.59377573 23.03688408 14925 1316476800 2011.09.20 00:00 1195.80000000 1203.60000000 1191.10000000 1220.10000000 1187.30865423 23.37825397 16443 1316563200 2011.09.21 00:00 1203.50000000 1162.60000000 1160.30000000 1209.40000000 1184.95544907 23.28576478 19027 1316649600 2011.09.22 00:00 1162.80000000 1135.60000000 1112.60000000 1164.60000000 1180.25493011 24.93222722 24389 1316736000 2011.09.23 00:00 1135.80000000 1134.60000000 1107.90000000 1144.10000000 1175.90684153 25.18426774 24316 1316908800 2011.09.25 00:00 1130.50000000 1148.60000000 1128.90000000 1150.10000000 1173.30618995 25.15846104 3310 1316995200 2011.09.26 00:00 1148.90000000 1161.40000000 1120.90000000 1164.40000000 1172.17226710 25.29525767 22866 1317081600 2011.09.27 00:00 1161.60000000 1173.90000000 1160.90000000 1195.60000000 1172.33681309 25.27090329 18091 1317168000 2011.09.28 00:00 1174.10000000 1150.90000000 1149.40000000 1187.10000000 1170.29521184 24.87317741 19790 1317254400 2011.09.29 00:00 1150.80000000 1162.90000000 1139.40000000 1176.40000000 1169.59090595 25.01645488 20829 1317340800 2011.09.30 00:00 1162.80000000 1132.10000000 1131.90000000 1163.40000000 1166.02034348 25.58202972 18965 1317513600 2011.10.02 00:00 1128.10000000 1131.60000000 1125.40000000 1132.60000000 1162.74221553 26.80202766 2012 1317600000 2011.10.03 00:00 1131.40000000 1093.00000000 1089.90000000 1139.10000000 1156.10009977 31.94030192 21456 1317686400 2011.10.04 00:00 1092.90000000 1121.60000000 1073.90000000 1125.40000000 1152.81437598 33.63726718 24136 1317772800 2011.10.05 00:00 1121.40000000 1137.60000000 1112.50000000 1146.90000000 1151.36538779 34.09973690 20258 1317859200 2011.10.06 00:00 1137.80000000 1163.40000000 1134.90000000 1166.40000000 1152.51154134 33.70880172 18967 1317945600 2011.10.07 00:00 1163.30000000 1155.90000000 1150.60000000 1179.40000000 1152.83425168 32.65162890 17556 1318118400 2011.10.09 00:00 1162.60000000 1168.90000000 1162.10000000 1169.40000000 1154.36432295 30.01808559 1056 1318204800 2011.10.10 00:00 1169.10000000 1194.90000000 1168.60000000 1197.90000000 1158.22486362 28.08920901 12760 1318291200 2011.10.11 00:00 1195.00000000 1190.10000000 1186.40000000 1200.40000000 1161.26059090 27.70409875 13889 1318377600 2011.10.12 00:00 1189.90000000 1203.40000000 1185.40000000 1220.60000000 1165.27386795 29.20660668 14800 1318464000 2011.10.13 00:00 1203.50000000 1201.40000000 1190.10000000 1208.90000000 1168.71445196 30.31459928 15321 1318550400 2011.10.14 00:00 1201.10000000 1224.40000000 1197.90000000 1224.60000000 1174.01783749 34.64139696 11988 1318723200 2011.10.16 00:00 1223.90000000 1226.40000000 1223.40000000 1227.60000000 1179.00661487 37.27951816 806 1318809600 2011.10.17 00:00 1226.60000000 1196.60000000 1192.30000000 1235.40000000 1180.68217536 36.74033397 12669 1318896000 2011.10.18 00:00 1196.40000000 1221.40000000 1190.40000000 1234.40000000 1184.56006342 38.40047619 14701 1318982400 2011.10.19 00:00 1221.10000000 1214.10000000 1206.40000000 1232.10000000 1187.37339071 39.53607005 13803 1319068800 2011.10.20 00:00 1213.90000000 1215.10000000 1197.40000000 1220.90000000 1190.01402017 40.78329695 16859 1319155200 2011.10.21 00:00 1215.00000000 1238.60000000 1214.40000000 1240.40000000 1194.64125634 42.68432518 11491 1319328000 2011.10.23 00:00 1234.10000000 1237.40000000 1231.60000000 1237.90000000 1198.71351764 44.39786546 1072 1319414400 2011.10.24 00:00 1237.60000000 1249.90000000 1233.10000000 1256.10000000 1203.58842073 44.67657238 11030 1319500800 2011.10.25 00:00 1250.10000000 1228.10000000 1226.10000000 1258.10000000 1205.92285685 42.62186630 15088 1319587200 2011.10.26 00:00 1227.90000000 1244.00000000 1220.40000000 1248.00000000 1209.54925143 35.99453692 16600 1319673600 2011.10.27 00:00 1244.10000000 1287.40000000 1241.60000000 1292.90000000 1216.96360844 35.50943823 16382 1319760000 2011.10.28 00:00 1287.60000000 1285.40000000 1276.60000000 1287.90000000 1223.48136002 34.89617032 13661 1319932800 2011.10.30 00:00 1283.90000000 1277.90000000 1277.60000000 1284.40000000 1228.66408763 34.87836088 726 1320019200 2011.10.31 00:00 1278.10000000 1247.10000000 1245.40000000 1281.90000000 1230.41988881 31.23291979 12916 1320105600 2011.11.01 00:00 1247.30000000 1222.90000000 1212.40000000 1251.60000000 1229.70370892 28.09741763 20102 1320192000 2011.11.02 00:00 1222.80000000 1230.40000000 1222.30000000 1242.40000000 1229.77002236 26.99279155 16310 1320278400 2011.11.03 00:00 1230.50000000 1259.60000000 1217.40000000 1263.40000000 1232.61097261 25.87478180 19311 1320364800 2011.11.04 00:00 1259.50000000 1251.10000000 1238.40000000 1262.40000000 1234.37183236 25.06382547 14199 1320537600 2011.11.06 00:00 1260.90000000 1257.40000000 1255.40000000 1261.90000000 1236.56499119 24.02379027 414 1320624000 2011.11.07 00:00 1257.30000000 1262.10000000 1235.90000000 1267.50000000 1238.99689679 24.05591678 16100 1320710400 2011.11.08 00:00 1262.40000000 1275.40000000 1252.40000000 1277.90000000 1242.46385900 24.63226295 13367 1320796800 2011.11.09 00:00 1275.10000000 1225.60000000 1225.40000000 1276.60000000 1240.85777719 23.05389291 21161 1320883200 2011.11.10 00:00 1225.90000000 1240.40000000 1221.10000000 1247.60000000 1240.81417936 22.65265634 18966 1320969600 2011.11.11 00:00 1240.60000000 1264.60000000 1236.60000000 1267.40000000 1243.07949561 21.66038322 12031 1321142400 2011.11.13 00:00 1270.90000000 1271.60000000 1270.40000000 1273.40000000 1245.79573413 20.61619811 243 1321228800 2011.11.14 00:00 1271.40000000 1254.60000000 1246.40000000 1273.10000000 1246.63423564 20.34340905 12166 1321315200 2011.11.15 00:00 1254.90000000 1255.60000000 1236.90000000 1264.90000000 1247.48811796 20.02029712 13716 1321401600 2011.11.16 00:00 1255.40000000 1232.40000000 1230.40000000 1261.40000000 1246.05115434 20.77892890 17811 1321488000 2011.11.17 00:00 1232.10000000 1213.40000000 1209.40000000 1244.40000000 1242.94152060 22.83639803 20988 1321574400 2011.11.18 00:00 1213.50000000 1216.60000000 1211.60000000 1232.40000000 1240.43280435 24.61199705 14837 1321747200 2011.11.20 00:00 1207.90000000 1209.60000000 1205.90000000 1210.10000000 1237.49634679 24.37625749 314 1321833600 2011.11.21 00:00 1209.80000000 1192.60000000 1183.40000000 1211.10000000 1233.22050424 25.41616005 17313 1321920000 2011.11.22 00:00 1192.90000000 1186.90000000 1182.10000000 1201.60000000 1228.80902765 26.82248190 15431 1322006400 2011.11.23 00:00 1187.00000000 1163.60000000 1161.40000000 1187.10000000 1222.59864406 31.97417372 18818 1322092800 2011.11.24 00:00 1163.90000000 1159.10000000 1155.00000000 1176.60000000 1216.55115415 36.92838808 9674 1322179200 2011.11.25 00:00 1160.40000000 1155.00000000 1149.10000000 1172.90000000 1210.68913947 41.28716497 12278 1322352000 2011.11.27 00:00 1172.10000000 1173.10000000 1171.90000000 1177.90000000 1207.10922142 41.91507722 432 1322438400 2011.11.28 00:00 1173.40000000 1191.90000000 1172.40000000 1197.90000000 1205.66072415 41.36834809 12291 1322524800 2011.11.29 00:00 1191.80000000 1190.60000000 1188.10000000 1207.60000000 1204.22636947 40.28225556 14886 1322611200 2011.11.30 00:00 1190.80000000 1243.90000000 1183.90000000 1247.40000000 1208.00481047 38.21674030 14679 1322697600 2011.12.01 00:00 1244.10000000 1244.60000000 1236.60000000 1251.60000000 1211.49006661 35.61944592 11437 1322784000 2011.12.02 00:00 1244.80000000 1246.40000000 1242.90000000 1263.40000000 1214.81482217 36.12864731 12475 1322956800 2011.12.04 00:00 1252.90000000 1252.90000000 1252.60000000 1255.40000000 1218.44198197 36.74227094 361 1323043200 2011.12.05 00:00 1253.00000000 1253.10000000 1249.60000000 1266.90000000 1221.74274559 36.53309539 11492 1323129600 2011.12.06 00:00 1252.90000000 1258.00000000 1246.10000000 1266.40000000 1225.19581744 36.56098524 11999 1323216000 2011.12.07 00:00 1258.10000000 1263.90000000 1244.90000000 1268.60000000 1228.88193006 38.15690979 13929 1323302400 2011.12.08 00:00 1264.00000000 1236.60000000 1231.60000000 1272.60000000 1229.61698434 38.01769412 18718 1323388800 2011.12.09 00:00 1236.50000000 1255.90000000 1229.40000000 1258.90000000 1232.12012869 39.45900160 15785 1323561600 2011.12.11 00:00 1257.40000000 1257.60000000 1256.90000000 1258.60000000 1234.54678310 40.59969736 129 1323648000 2011.12.12 00:00 1257.50000000 1236.60000000 1227.10000000 1261.10000000 1234.74232757 40.48109019 12095 1323734400 2011.12.13 00:00 1236.80000000 1227.10000000 1219.40000000 1250.40000000 1234.01448685 39.85386051 17427 1323820800 2011.12.14 00:00 1227.30000000 1213.60000000 1209.90000000 1233.30000000 1232.07025000 38.40204259 19686 1323907200 2011.12.15 00:00 1213.40000000 1219.60000000 1205.60000000 1227.60000000 1230.88260715 36.85557762 19066 1323993600 2011.12.16 00:00 1219.90000000 1219.10000000 1214.10000000 1230.60000000 1229.76045409 33.56824968 14520 1324166400 2011.12.18 00:00 1216.90000000 1217.10000000 1216.40000000 1219.60000000 1228.55469655 29.69840543 241 1324252800 2011.12.19 00:00 1217.00000000 1209.10000000 1201.10000000 1225.40000000 1226.70186831 25.32145678 13695 1324339200 2011.12.20 00:00 1209.30000000 1241.60000000 1208.40000000 1243.40000000 1228.12073800 22.13667502 10680 1324425600 2011.12.21 00:00 1241.90000000 1241.90000000 1228.90000000 1254.60000000 1229.43304866 20.34117610 11743 1324512000 2011.12.22 00:00 1242.10000000 1258.90000000 1238.10000000 1259.30000000 1232.23942498 18.19466628 7702 1324598400 2011.12.23 00:00 1259.10000000 1265.40000000 1255.60000000 1265.40000000 1235.39757498 18.28069812 4714 1324944000 2011.12.27 00:00 1266.40000000 1264.10000000 1261.90000000 1269.60000000 1238.13113927 18.51829512 2992 1325030400 2011.12.28 00:00 1263.90000000 1252.90000000 1248.90000000 1270.10000000 1239.53769743 18.46093403 6178 1325116800 2011.12.29 00:00 1253.00000000 1262.60000000 1250.10000000 1264.10000000 1241.73410720 18.68825999 6191 1325203200 2011.12.30 00:00 1262.40000000 1258.40000000 1258.40000000 1266.10000000 1243.32133509 18.84622658 4332 1325548800 2012.01.03 00:00 1282.10000000 1278.40000000 1276.10000000 1285.60000000 1246.66216032 20.30826460 11555 1325635200 2012.01.04 00:00 1278.10000000 1277.10000000 1267.60000000 1279.60000000 1249.56100219 21.53570947 7232 1325721600 2012.01.05 00:00 1276.90000000 1278.10000000 1264.60000000 1282.60000000 1252.27900198 22.77612945 8355 1325808000 2012.01.06 00:00 1278.30000000 1277.90000000 1271.60000000 1286.60000000 1254.71909703 24.05124327 7844 1325980800 2012.01.08 00:00 1278.60000000 1274.40000000 1272.40000000 1278.60000000 1256.59346874 24.97018789 137 1326067200 2012.01.09 00:00 1274.10000000 1281.90000000 1272.10000000 1282.40000000 1259.00361458 25.85552427 7104 1326153600 2012.01.10 00:00 1282.00000000 1289.10000000 1281.90000000 1296.60000000 1261.86993700 26.44733476 6106 1326240000 2012.01.11 00:00 1289.40000000 1292.40000000 1284.10000000 1294.10000000 1264.77756205 25.70068768 6534 1326326400 2012.01.12 00:00 1292.10000000 1296.60000000 1285.60000000 1302.10000000 1267.80827042 25.21980346 6709 1326412800 2012.01.13 00:00 1296.90000000 1289.40000000 1277.40000000 1299.60000000 1269.86462562 23.55845720 7619 1326585600 2012.01.15 00:00 1290.60000000 1291.10000000 1289.60000000 1292.40000000 1271.88704223 21.11083128 104 1326672000 2012.01.16 00:00 1290.90000000 1295.60000000 1285.90000000 1296.90000000 1274.14541916 16.58262820 4452 1326758400 2012.01.17 00:00 1295.90000000 1296.10000000 1290.90000000 1307.10000000 1276.23633162 15.56467142 5802 1326844800 2012.01.18 00:00 1296.40000000 1307.60000000 1291.10000000 1308.90000000 1279.22334766 14.91697711 6202 1326931200 2012.01.19 00:00 1307.90000000 1314.40000000 1303.90000000 1316.10000000 1282.57350502 15.97437577 5728 1327017600 2012.01.20 00:00 1314.10000000 1315.60000000 1309.60000000 1316.10000000 1285.71888550 17.07577800 5663 1327190400 2012.01.22 00:00 1312.10000000 1310.60000000 1310.40000000 1312.60000000 1288.08851545 17.28187188 59 1327276800 2012.01.23 00:00 1310.90000000 1315.90000000 1309.90000000 1322.90000000 1290.73722826 16.47627362 5202 1327363200 2012.01.24 00:00 1316.00000000 1318.90000000 1306.40000000 1321.10000000 1293.41939700 16.33185120 5878 1327449600 2012.01.25 00:00 1319.10000000 1323.40000000 1307.90000000 1329.10000000 1296.27469252 15.57190882 6332 1327536000 2012.01.26 00:00 1323.60000000 1319.40000000 1313.90000000 1334.40000000 1298.47710276 15.78884798 5177 1327622400 2012.01.27 00:00 1319.60000000 1317.60000000 1311.90000000 1323.90000000 1300.29833107 15.53705258 6008 1327795200 2012.01.29 00:00 1318.40000000 1316.40000000 1315.90000000 1319.10000000 1301.83182335 15.03988362 93 1327881600 2012.01.30 00:00 1316.10000000 1314.60000000 1300.80000000 1316.60000000 1303.04784017 14.20552091 5073 1327968000 2012.01.31 00:00 1314.80000000 1311.10000000 1307.10000000 1322.10000000 1303.81471254 12.65860834 5041 1328054400 2012.02.01 00:00 1310.90000000 1325.60000000 1308.60000000 1331.90000000 1305.88950182 12.10804164 4415 1328140800 2012.02.02 00:00 1325.90000000 1327.40000000 1321.90000000 1330.60000000 1307.93812069 11.96085239 4242 1328227200 2012.02.03 00:00 1327.10000000 1345.90000000 1324.90000000 1346.60000000 1311.55353777 13.48976125 4273 1328400000 2012.02.05 00:00 1343.60000000 1341.60000000 1340.40000000 1343.60000000 1314.41510560 14.31474137 67 1328486400 2012.02.06 00:00 1341.90000000 1344.90000000 1335.10000000 1345.60000000 1317.31842888 14.47524264 3578 1328572800 2012.02.07 00:00 1344.60000000 1346.60000000 1336.60000000 1350.40000000 1320.10714994 14.43218290 3653 1328659200 2012.02.08 00:00 1346.90000000 1347.90000000 1342.10000000 1351.90000000 1322.75408804 14.42826599 3301 1328745600 2012.02.09 00:00 1347.60000000 1350.40000000 1344.60000000 1355.90000000 1325.38703203 14.20610021 4952 1328832000 2012.02.10 00:00 1350.10000000 1344.40000000 1337.60000000 1350.60000000 1327.19779089 14.11470526 4425 1329004800 2012.02.12 00:00 1350.90000000 1349.10000000 1347.40000000 1351.10000000 1329.28371557 14.50278877 127 1329091200 2012.02.13 00:00 1348.90000000 1348.90000000 1345.60000000 1354.90000000 1331.15193313 14.73682353 3343 1329177600 2012.02.14 00:00 1348.60000000 1350.40000000 1340.60000000 1354.60000000 1332.98508236 14.52896484 3814 1329264000 2012.02.15 00:00 1350.10000000 1341.60000000 1340.90000000 1360.60000000 1333.80555070 14.09659266 5642 1329350400 2012.02.16 00:00 1341.90000000 1357.40000000 1337.10000000 1359.90000000 1336.05264111 14.47734631 5060 1329436800 2012.02.17 00:00 1357.60000000 1362.60000000 1355.90000000 1363.60000000 1338.58096101 15.24505659 2942 1329609600 2012.02.19 00:00 1369.90000000 1371.10000000 1369.90000000 1371.60000000 1341.67801234 16.21395406 96 1329696000 2012.02.20 00:00 1371.40000000 1365.10000000 1364.60000000 1371.40000000 1343.90867783 16.11654715 2140 1329782400 2012.02.21 00:00 1365.40000000 1361.90000000 1358.10000000 1369.90000000 1345.62213709 15.35678150 4045 1329868800 2012.02.22 00:00 1362.10000000 1357.60000000 1355.40000000 1366.10000000 1346.76288593 13.84671095 4134 1329955200 2012.02.23 00:00 1357.90000000 1367.40000000 1352.60000000 1367.90000000 1348.72832537 11.79148263 4241 1330041600 2012.02.24 00:00 1367.60000000 1365.60000000 1363.90000000 1370.60000000 1350.33515152 10.83237288 3284 1330214400 2012.02.26 00:00 1365.90000000 1366.10000000 1365.60000000 1367.10000000 1351.83656566 9.68189963 46 1330300800 2012.02.27 00:00 1365.90000000 1369.60000000 1355.40000000 1372.60000000 1353.52832132 9.90893286 4193 1330387200 2012.02.28 00:00 1369.90000000 1373.60000000 1366.90000000 1375.90000000 1355.43990976 10.05868289 4298 1330473600 2012.02.29 00:00 1373.40000000 1364.10000000 1360.90000000 1379.40000000 1356.26468026 9.78336749 6149 1330560000 2012.03.01 00:00 1363.60000000 1378.90000000 1361.10000000 1379.10000000 1358.42042500 10.32290778 5133 1330646400 2012.03.02 00:00 1379.10000000 1370.90000000 1367.40000000 1379.10000000 1359.60895595 10.22195965 3538 1330819200 2012.03.04 00:00 1370.10000000 1370.10000000 1369.90000000 1371.60000000 1360.60810300 10.11589316 62 1330905600 2012.03.05 00:00 1369.90000000 1366.90000000 1360.40000000 1371.60000000 1361.20733129 9.41987089 3867 1330992000 2012.03.06 00:00 1367.10000000 1346.90000000 1340.90000000 1367.90000000 1359.84472831 9.89605981 5419 1331078400 2012.03.07 00:00 1346.60000000 1354.10000000 1346.10000000 1356.40000000 1359.29761133 9.87160756 4501 1331164800 2012.03.08 00:00 1353.90000000 1365.60000000 1352.90000000 1370.60000000 1359.89783882 9.50608224 4941 1331251200 2012.03.09 00:00 1365.40000000 1372.60000000 1363.10000000 1374.40000000 1361.10756846 8.35651799 4914 1331424000 2012.03.11 00:00 1370.00000000 1371.60000000 1365.10000000 1371.90000000 1362.10684765 8.10182450 102 1331510400 2012.03.12 00:00 1371.80000000 1373.10000000 1365.90000000 1373.50000000 1363.15381454 7.95448861 4591 1331596800 2012.03.13 00:00 1372.90000000 1395.40000000 1372.90000000 1398.60000000 1366.22487982 9.62620210 6427 1331683200 2012.03.14 00:00 1395.10000000 1392.10000000 1389.90000000 1399.40000000 1368.68917698 10.83796791 5135 1331769600 2012.03.15 00:00 1392.40000000 1401.10000000 1392.40000000 1402.60000000 1371.77592203 12.72491653 5205 1331856000 2012.03.16 00:00 1400.90000000 1403.60000000 1399.90000000 1405.60000000 1374.80678660 14.19371925 3536 1332028800 2012.03.18 00:00 1403.10000000 1404.60000000 1402.40000000 1404.60000000 1377.64423550 15.75470496 211 1332115200 2012.03.19 00:00 1404.80000000 1409.10000000 1398.90000000 1413.10000000 1380.64002259 17.32829310 2507 1332201600 2012.03.20 00:00 1408.90000000 1405.10000000 1397.10000000 1409.90000000 1382.96954425 18.18198811 3159 1332288000 2012.03.21 00:00 1404.90000000 1403.90000000 1399.60000000 1410.90000000 1384.96292099 18.83399795 3179 1332374400 2012.03.22 00:00 1403.60000000 1395.10000000 1387.90000000 1405.90000000 1385.92835708 18.96289477 4063 1332460800 2012.03.23 00:00 1395.40000000 1399.10000000 1385.90000000 1400.40000000 1387.18279927 18.73176092 2983 1332633600 2012.03.25 00:00 1400.40000000 1402.90000000 1400.10000000 1403.10000000 1388.67967553 19.18350164 150 1332720000 2012.03.26 00:00 1402.60000000 1420.90000000 1397.90000000 1421.40000000 1391.74827786 20.48410406 2906 1332806400 2012.03.27 00:00 1420.60000000 1412.60000000 1410.10000000 1424.90000000 1393.73415616 20.72505874 3013 1332892800 2012.03.28 00:00 1412.90000000 1406.40000000 1397.40000000 1417.40000000 1394.94042700 20.19136177 3602 1332979200 2012.03.29 00:00 1406.60000000 1402.90000000 1391.60000000 1409.10000000 1395.69848157 17.22122619 4294 1333065600 2012.03.30 00:00 1402.60000000 1409.60000000 1401.40000000 1411.40000000 1397.02243571 14.73267204 3487 1333238400 2012.04.01 00:00 1412.90000000 1413.90000000 1412.60000000 1415.40000000 1398.62982278 13.25309427 215 1333324800 2012.04.02 00:00 1413.60000000 1416.90000000 1403.90000000 1422.40000000 1400.36983966 12.23820335 3878 1333411200 2012.04.03 00:00 1417.10000000 1411.60000000 1404.40000000 1418.90000000 1401.43937874 10.39632988 4675 1333497600 2012.04.04 00:00 1411.90000000 1397.90000000 1393.40000000 1411.90000000 1401.10229505 8.43958087 5053 1333584000 2012.04.05 00:00 1397.60000000 1396.40000000 1388.90000000 1402.40000000 1400.65445743 8.64020830 4208 1333670400 2012.04.06 00:00 1396.60000000 1396.90000000 1395.60000000 1398.90000000 1400.29689005 8.67813394 390 1333843200 2012.04.08 00:00 1378.60000000 1379.10000000 1376.90000000 1379.90000000 1398.27813862 10.88511736 144 1333929600 2012.04.09 00:00 1378.90000000 1380.60000000 1376.60000000 1387.40000000 1396.59450637 12.34325201 2773 1334016000 2012.04.10 00:00 1380.90000000 1364.90000000 1357.40000000 1385.40000000 1393.57598195 15.38950858 5815 1334102400 2012.04.11 00:00 1365.00000000 1370.10000000 1364.10000000 1375.10000000 1391.34017415 16.82606947 5223 1334188800 2012.04.12 00:00 1369.90000000 1390.10000000 1368.10000000 1390.90000000 1391.22206232 16.59678901 5039 1334275200 2012.04.13 00:00 1390.40000000 1370.40000000 1369.60000000 1393.00000000 1389.23900877 17.76530654 6165 1334448000 2012.04.15 00:00 1369.60000000 1368.90000000 1367.10000000 1369.60000000 1387.30196032 19.05221622 201 1334534400 2012.04.16 00:00 1369.10000000 1369.40000000 1365.40000000 1379.90000000 1385.59701171 19.95512288 7040 1334620800 2012.04.17 00:00 1369.10000000 1389.60000000 1364.10000000 1393.40000000 1385.97824869 19.44716651 4631 1334707200 2012.04.18 00:00 1389.80000000 1384.10000000 1382.60000000 1391.40000000 1385.79936787 17.87290833 5266 1334793600 2012.04.19 00:00 1383.90000000 1379.90000000 1370.40000000 1394.60000000 1385.23752331 17.03762557 8749 1334880000 2012.04.20 00:00 1379.60000000 1379.90000000 1376.10000000 1388.10000000 1384.72918775 16.52408777 6832 1335052800 2012.04.22 00:00 1377.10000000 1377.40000000 1376.40000000 1378.90000000 1384.03116987 16.22991877 156 1335139200 2012.04.23 00:00 1377.60000000 1368.10000000 1358.90000000 1379.40000000 1382.51391560 15.79808935 5542 1335225600 2012.04.24 00:00 1367.90000000 1380.60000000 1365.90000000 1381.90000000 1382.33163792 14.17576140 5690 1335312000 2012.04.25 00:00 1380.90000000 1391.10000000 1376.90000000 1391.60000000 1383.16672003 12.07122743 5758 1335398400 2012.04.26 00:00 1390.90000000 1394.10000000 1384.90000000 1402.60000000 1384.20798479 10.76457527 4616 1335484800 2012.04.27 00:00 1393.90000000 1402.60000000 1390.40000000 1406.60000000 1385.95960528 11.62906037 5075 1335657600 2012.04.29 00:00 1403.90000000 1403.90000000 1403.40000000 1406.10000000 1387.66821430 12.72939735 90 1335744000 2012.04.30 00:00 1404.10000000 1399.10000000 1393.60000000 1406.10000000 1388.75695580 13.31967488 4205 1335830400 2012.05.01 00:00 1398.90000000 1405.60000000 1395.10000000 1415.10000000 1390.36105525 14.36348276 2566 1335916800 2012.05.02 00:00 1405.40000000 1401.40000000 1393.10000000 1408.10000000 1391.41238332 14.86410297 4664 1336003200 2012.05.03 00:00 1401.10000000 1390.40000000 1388.40000000 1406.40000000 1391.31596586 13.59342715 4377 1336089600 2012.05.04 00:00 1390.10000000 1365.40000000 1365.40000000 1392.60000000 1388.84777863 13.18078397 4930 1336262400 2012.05.06 00:00 1357.60000000 1352.60000000 1346.10000000 1358.10000000 1385.39560924 14.69346148 754 1336348800 2012.05.07 00:00 1352.40000000 1371.10000000 1349.60000000 1373.90000000 1384.03412265 14.56957595 4354 1336435200 2012.05.08 00:00 1370.90000000 1361.10000000 1347.60000000 1370.90000000 1381.84992049 15.13237396 6414 1336521600 2012.05.09 00:00 1361.40000000 1353.10000000 1343.10000000 1364.40000000 1379.11183282 16.55067597 9556 1336608000 2012.05.10 00:00 1352.90000000 1351.40000000 1346.90000000 1367.40000000 1376.47261065 17.94102304 8057 1336694400 2012.05.11 00:00 1351.10000000 1354.10000000 1349.10000000 1366.90000000 1374.34188583 18.97172582 6745 1336867200 2012.05.13 00:00 1350.10000000 1349.60000000 1345.90000000 1350.40000000 1371.98551575 20.24940252 512 1336953600 2012.05.14 00:00 1349.90000000 1339.90000000 1335.10000000 1354.60000000 1368.92975234 22.13574979 6909 1337040000 2012.05.15 00:00 1340.10000000 1334.10000000 1328.40000000 1349.60000000 1365.61263307 24.25182346 7647 1337126400 2012.05.16 00:00 1334.00000000 1328.60000000 1323.60000000 1342.40000000 1362.08762040 26.64957114 9000 1337212800 2012.05.17 00:00 1328.40000000 1307.10000000 1302.60000000 1333.40000000 1356.85070417 30.52309057 9429 1337299200 2012.05.18 00:00 1306.90000000 1293.90000000 1292.60000000 1313.10000000 1350.85539901 34.35528808 9259 1337472000 2012.05.20 00:00 1294.60000000 1297.10000000 1290.10000000 1297.60000000 1345.73583720 36.49250147 783 1337558400 2012.05.21 00:00 1297.40000000 1317.10000000 1295.60000000 1317.60000000 1343.00861461 35.53327288 7987 1337644800 2012.05.22 00:00 1316.90000000 1312.90000000 1309.40000000 1328.40000000 1340.14112750 34.15758467 8152 1337731200 2012.05.23 00:00 1313.10000000 1311.10000000 1295.90000000 1320.60000000 1337.37530584 32.69504602 10733 1337817600 2012.05.24 00:00 1311.40000000 1323.40000000 1307.90000000 1326.10000000 1336.04432433 29.27130183 10447 1337904000 2012.05.25 00:00 1323.10000000 1316.60000000 1313.90000000 1331.40000000 1334.19248392 25.83356502 7623 1338076800 2012.05.27 00:00 1323.10000000 1325.60000000 1322.10000000 1325.60000000 1333.37415212 22.63389011 306 1338163200 2012.05.28 00:00 1325.40000000 1321.60000000 1321.10000000 1330.10000000 1332.25280429 21.54295610 3807 1338249600 2012.05.29 00:00 1321.40000000 1331.40000000 1319.40000000 1335.90000000 1332.17158484 21.04951434 8494 1338336000 2012.05.30 00:00 1331.60000000 1310.40000000 1308.40000000 1332.60000000 1330.09810057 19.33609956 10109 1338422400 2012.05.31 00:00 1310.50000000 1309.10000000 1299.10000000 1320.60000000 1328.09828147 18.14121834 9936 1338508800 2012.06.01 00:00 1308.90000000 1276.10000000 1276.10000000 1309.10000000 1323.14606418 19.56663202 12114 1338681600 2012.06.03 00:00 1278.60000000 1265.60000000 1263.90000000 1279.10000000 1317.66548664 21.52042374 1237 1338768000 2012.06.04 00:00 1265.40000000 1276.90000000 1265.40000000 1283.10000000 1313.78305934 21.30897751 9176 1338854400 2012.06.05 00:00 1277.00000000 1288.40000000 1269.40000000 1291.10000000 1311.36562512 20.16262386 8913 1338940800 2012.06.06 00:00 1288.50000000 1318.10000000 1287.10000000 1318.90000000 1312.00699416 19.29999832 9371 1339027200 2012.06.07 00:00 1318.40000000 1317.40000000 1312.60000000 1330.10000000 1312.52061376 18.82856502 9538 1339113600 2012.06.08 00:00 1317.10000000 1328.60000000 1306.40000000 1328.60000000 1314.05198388 19.29978783 9474 1339286400 2012.06.10 00:00 1345.00000000 1344.90000000 1342.60000000 1349.60000000 1316.98989018 21.31055168 811 1339372800 2012.06.11 00:00 1344.80000000 1308.40000000 1304.60000000 1347.40000000 1316.17180540 20.50516168 11782 1339459200 2012.06.12 00:00 1308.50000000 1324.60000000 1306.60000000 1327.10000000 1316.97449060 20.34982692 11859 1339545600 2012.06.13 00:00 1324.90000000 1316.10000000 1310.40000000 1327.90000000 1316.89120578 20.32792752 8614 1339632000 2012.06.14 00:00 1315.90000000 1332.10000000 1312.10000000 1334.40000000 1318.33966237 20.96029425 9563 1339718400 2012.06.15 00:00 1332.30000000 1344.10000000 1331.40000000 1344.10000000 1320.79302786 22.30140823 7994 1339891200 2012.06.17 00:00 1354.90000000 1350.60000000 1346.60000000 1355.10000000 1323.63178711 24.09379109 716 1339977600 2012.06.18 00:00 1350.90000000 1348.40000000 1334.10000000 1353.90000000 1325.99066453 25.41536061 9781 1340064000 2012.06.19 00:00 1348.10000000 1356.60000000 1343.40000000 1363.60000000 1328.90583934 27.29699329 7416 1340150400 2012.06.20 00:00 1356.80000000 1356.40000000 1345.80000000 1361.90000000 1331.52433083 28.85567504 9678 1340236800 2012.06.21 00:00 1356.10000000 1327.60000000 1324.40000000 1359.90000000 1331.15058503 28.72210861 8898 1340323200 2012.06.22 00:00 1327.90000000 1334.10000000 1325.10000000 1338.40000000 1331.43148170 28.45226534 6608 1340496000 2012.06.24 00:00 1333.10000000 1329.60000000 1329.40000000 1333.10000000 1331.25705487 27.95683851 236 1340582400 2012.06.25 00:00 1329.80000000 1314.60000000 1308.90000000 1330.10000000 1329.67066869 24.96649908 6940 1340668800 2012.06.26 00:00 1314.50000000 1320.10000000 1309.60000000 1324.10000000 1328.75917644 20.45475260 8142 1340755200 2012.06.27 00:00 1320.40000000 1330.60000000 1318.40000000 1334.60000000 1328.93449297 16.84772430 6070 1340841600 2012.06.28 00:00 1330.50000000 1324.10000000 1313.10000000 1333.90000000 1328.47406506 14.32824140 9027 1340928000 2012.06.29 00:00 1323.90000000 1364.90000000 1322.60000000 1365.60000000 1331.94320172 15.55973021 10407 1341100800 2012.07.01 00:00 1365.60000000 1363.90000000 1363.10000000 1366.10000000 1334.98670632 16.34226615 259 1341187200 2012.07.02 00:00 1364.10000000 1363.10000000 1355.40000000 1367.90000000 1337.66416286 17.23290896 7292 1341273600 2012.07.03 00:00 1362.90000000 1373.90000000 1360.90000000 1375.10000000 1341.11519497 19.01013613 4486 1341360000 2012.07.04 00:00 1373.60000000 1370.90000000 1369.60000000 1375.60000000 1343.95184307 18.80073217 2694 1341446400 2012.07.05 00:00 1371.10000000 1368.60000000 1362.90000000 1380.60000000 1346.29928659 19.18295998 7873 1341532800 2012.07.06 00:00 1368.90000000 1357.60000000 1348.10000000 1369.60000000 1347.37554501 18.14673472 6726 1341705600 2012.07.08 00:00 1353.90000000 1352.90000000 1352.60000000 1354.10000000 1347.90168358 17.86538306 124 1341792000 2012.07.09 00:00 1352.60000000 1352.40000000 1345.90000000 1355.10000000 1348.33009467 17.87517144 6092 1341878400 2012.07.10 00:00 1352.60000000 1340.30000000 1335.40000000 1361.10000000 1347.56532374 17.94016019 6295 1341964800 2012.07.11 00:00 1340.10000000 1343.10000000 1332.60000000 1347.10000000 1347.14005482 17.96487925 6691 1342051200 2012.07.12 00:00 1343.30000000 1334.00000000 1324.60000000 1343.40000000 1345.88862102 18.05397401 7025 1342137600 2012.07.13 00:00 1334.10000000 1356.90000000 1333.60000000 1357.60000000 1346.93732378 18.08354590 5763 1342310400 2012.07.15 00:00 1356.40000000 1355.10000000 1354.40000000 1356.40000000 1347.71472152 17.64439216 286 1342396800 2012.07.16 00:00 1354.90000000 1351.60000000 1348.10000000 1356.90000000 1348.08474804 17.39062071 4619 1342483200 2012.07.17 00:00 1351.90000000 1362.60000000 1344.10000000 1365.10000000 1349.46715299 17.09777376 6353 1342569600 2012.07.18 00:00 1362.40000000 1374.40000000 1357.40000000 1376.20000000 1351.84170985 15.85097679 5484 1342656000 2012.07.19 00:00 1374.50000000 1375.60000000 1370.90000000 1380.60000000 1354.10440415 14.70351404 6091 1342742400 2012.07.20 00:00 1375.50000000 1363.40000000 1361.90000000 1375.90000000 1354.98969899 13.70125506 6304 1342915200 2012.07.22 00:00 1360.40000000 1357.60000000 1357.10000000 1361.40000000 1355.23829909 11.76242620 175 1343001600 2012.07.23 00:00 1357.90000000 1345.60000000 1336.90000000 1358.90000000 1354.32036584 12.02356351 7366 1343088000 2012.07.24 00:00 1345.90000000 1328.40000000 1326.10000000 1351.10000000 1351.85175957 13.78159973 7881 1343174400 2012.07.25 00:00 1328.10000000 1338.40000000 1326.10000000 1344.60000000 1350.57063961 14.24023955 8364 1343260800 2012.07.26 00:00 1338.60000000 1359.40000000 1332.60000000 1363.40000000 1351.41153108 13.17835437 9431 1343347200 2012.07.27 00:00 1359.10000000 1387.40000000 1357.60000000 1389.60000000 1354.83900431 14.30977803 8926 1343520000 2012.07.29 00:00 1385.40000000 1383.50000000 1383.40000000 1386.10000000 1357.56862294 15.40883531 331 1343606400 2012.07.30 00:00 1383.40000000 1384.40000000 1380.60000000 1392.10000000 1360.12399219 16.76530741 6622 1343692800 2012.07.31 00:00 1384.50000000 1377.10000000 1375.90000000 1391.40000000 1361.74075484 17.33627992 7391 1343779200 2012.08.01 00:00 1377.40000000 1377.10000000 1372.60000000 1386.10000000 1363.20354009 17.77108946 7317 1343865600 2012.08.02 00:00 1376.90000000 1365.60000000 1354.10000000 1387.40000000 1363.43177437 17.05581173 11712 1343952000 2012.08.03 00:00 1365.80000000 1393.10000000 1364.90000000 1395.10000000 1366.25731967 17.93044710 7458 1344124800 2012.08.05 00:00 1394.50000000 1394.10000000 1391.90000000 1394.60000000 1368.90900351 17.70973256 256 1344211200 2012.08.06 00:00 1394.00000000 1392.80000000 1391.10000000 1399.40000000 1371.18433651 18.51049099 4818 1344297600 2012.08.07 00:00 1392.90000000 1399.60000000 1391.40000000 1406.90000000 1373.89059017 19.51007948 5084 1344384000 2012.08.08 00:00 1399.50000000 1401.00000000 1394.40000000 1403.90000000 1376.47243873 20.08796561 4413 1344470400 2012.08.09 00:00 1400.90000000 1401.60000000 1397.60000000 1407.60000000 1378.86553980 20.93380621 4453 1344556800 2012.08.10 00:00 1401.40000000 1405.10000000 1394.90000000 1405.60000000 1381.36405982 22.12471363 4532 1344729600 2012.08.12 00:00 1404.10000000 1403.10000000 1402.90000000 1404.90000000 1383.43414936 23.02236488 142 1344816000 2012.08.13 00:00 1402.90000000 1403.10000000 1397.10000000 1406.60000000 1385.30708752 23.36759713 3915 1344902400 2012.08.14 00:00 1403.30000000 1403.10000000 1400.10000000 1412.10000000 1387.00165061 23.17275191 4290 1344988800 2012.08.15 00:00 1402.90000000 1405.60000000 1399.90000000 1408.40000000 1388.77292198 21.86721102 3438 1345075200 2012.08.16 00:00 1405.40000000 1415.40000000 1403.60000000 1417.10000000 1391.30883417 18.27558315 3778 1345161600 2012.08.17 00:00 1415.60000000 1417.10000000 1412.60000000 1418.40000000 1393.76513568 14.92496257 3209 1345334400 2012.08.19 00:00 1417.60000000 1416.90000000 1416.60000000 1419.10000000 1395.96845609 13.56457259 102 1345420800 2012.08.20 00:00 1416.60000000 1417.10000000 1411.40000000 1419.60000000 1397.98098408 14.11564791 3378 1345507200 2012.08.21 00:00 1416.90000000 1412.60000000 1409.90000000 1426.40000000 1399.37327131 14.06369554 4394 1345593600 2012.08.22 00:00 1412.40000000 1414.60000000 1406.10000000 1415.90000000 1400.82343595 14.00638256 5032 1345680000 2012.08.23 00:00 1414.90000000 1403.10000000 1399.90000000 1419.60000000 1401.04025157 12.95367802 4855 1345766400 2012.08.24 00:00 1402.90000000 1411.40000000 1397.10000000 1413.60000000 1402.02689428 11.83363443 3565 1345939200 2012.08.26 00:00 1413.10000000 1412.40000000 1412.10000000 1414.90000000 1403.01480911 8.48046096 145 1346025600 2012.08.27 00:00 1412.30000000 1410.90000000 1408.90000000 1417.60000000 1403.76577967 8.04022601 3041 1346112000 2012.08.28 00:00 1410.80000000 1410.60000000 1405.10000000 1413.60000000 1404.41665780 7.57691706 4211 1346198400 2012.08.29 00:00 1410.80000000 1408.60000000 1406.60000000 1414.10000000 1404.81507134 6.95175003 3386 1346284800 2012.08.30 00:00 1408.40000000 1397.90000000 1397.10000000 1408.60000000 1404.15649312 7.39758561 3205 1346371200 2012.08.31 00:00 1398.10000000 1407.40000000 1398.10000000 1413.40000000 1404.46539854 7.20619914 5710 1346544000 2012.09.02 00:00 1405.10000000 1402.40000000 1402.40000000 1407.10000000 1404.26869391 7.31595847 146 1346630400 2012.09.03 00:00 1402.60000000 1408.10000000 1398.40000000 1410.90000000 1404.63358021 7.13105326 2499 1346716800 2012.09.04 00:00 1407.90000000 1404.10000000 1396.40000000 1410.90000000 1404.58276304 7.15591498 4023 1346803200 2012.09.05 00:00 1403.90000000 1405.00000000 1398.10000000 1408.90000000 1404.62249990 7.12315465 5013 1346889600 2012.09.06 00:00 1404.90000000 1432.40000000 1404.10000000 1433.60000000 1407.26797610 8.00946360 5343 1346976000 2012.09.07 00:00 1432.50000000 1438.90000000 1431.40000000 1439.10000000 1410.28054980 9.61911792 5052 1347148800 2012.09.09 00:00 1437.60000000 1436.90000000 1436.40000000 1438.10000000 1412.81573554 10.82385031 113 1347235200 2012.09.10 00:00 1436.60000000 1426.60000000 1425.10000000 1438.60000000 1414.12852263 11.16369150 3371 1347321600 2012.09.11 00:00 1426.40000000 1430.60000000 1422.40000000 1438.10000000 1415.69723476 11.78362480 3472 1347408000 2012.09.12 00:00 1430.40000000 1438.60000000 1429.90000000 1440.40000000 1417.87845050 13.03549796 5647 1347494400 2012.09.13 00:00 1438.50000000 1459.60000000 1435.40000000 1464.40000000 1421.85193140 16.44227345 6340 1347580800 2012.09.14 00:00 1459.40000000 1466.10000000 1459.40000000 1474.90000000 1426.06603317 19.85175458 4651 1347753600 2012.09.16 00:00 1465.90000000 1462.80000000 1462.40000000 1465.90000000 1429.56450620 21.56219724 115 1347840000 2012.09.17 00:00 1463.10000000 1461.40000000 1457.60000000 1465.90000000 1432.59645799 23.01128459 3466 1347926400 2012.09.18 00:00 1461.60000000 1461.10000000 1456.10000000 1463.40000000 1435.31108104 24.06983226 4735 1348012800 2012.09.19 00:00 1461.30000000 1459.40000000 1457.90000000 1465.80000000 1437.60526380 24.57567495 4875 1348099200 2012.09.20 00:00 1459.50000000 1461.40000000 1450.40000000 1462.10000000 1439.87142915 24.89396733 5642 1348185600 2012.09.21 00:00 1461.60000000 1458.60000000 1457.40000000 1467.90000000 1441.65510257 24.60629070 4421 1348358400 2012.09.23 00:00 1457.90000000 1459.60000000 1457.90000000 1460.40000000 1443.36414042 23.18771889 122 1348444800 2012.09.24 00:00 1459.40000000 1459.10000000 1451.60000000 1461.10000000 1444.86279371 22.19930015 3487 1348531200 2012.09.25 00:00 1458.90000000 1444.40000000 1441.90000000 1463.60000000 1444.81871812 20.06409031 4302 1348617600 2012.09.26 00:00 1444.50000000 1435.40000000 1430.90000000 1446.40000000 1443.92169735 18.46346114 4483 1348704000 2012.09.27 00:00 1435.10000000 1448.10000000 1435.10000000 1450.10000000 1444.31963093 16.12307662 4625 1348790400 2012.09.28 00:00 1448.40000000 1440.10000000 1434.90000000 1449.10000000 1443.91776132 13.69341799 5113 1348963200 2012.09.30 00:00 1438.60000000 1436.10000000 1434.60000000 1439.60000000 1443.17321262 13.87127640 370 1349049600 2012.10.01 00:00 1436.40000000 1442.90000000 1433.60000000 1457.10000000 1443.14719237 13.85026454 5521 1349136000 2012.10.02 00:00 1442.60000000 1445.40000000 1438.10000000 1451.60000000 1443.36174548 13.68559806 4984 1349222400 2012.10.03 00:00 1445.60000000 1453.10000000 1441.10000000 1455.10000000 1444.28919829 12.81908594 4676 1349308800 2012.10.04 00:00 1453.40000000 1462.40000000 1450.90000000 1463.40000000 1446.01403655 12.04341569 4783 1349395200 2012.10.05 00:00 1462.50000000 1460.10000000 1456.10000000 1471.60000000 1447.35555688 11.53161896 4099 1349568000 2012.10.07 00:00 1461.40000000 1459.10000000 1457.10000000 1461.60000000 1448.47407527 10.91540332 272 1349654400 2012.10.08 00:00 1458.90000000 1456.10000000 1452.40000000 1459.60000000 1449.20035382 9.99970388 3496 1349740800 2012.10.09 00:00 1456.30000000 1437.10000000 1436.10000000 1459.10000000 1448.04793917 10.29329735 5223 1349827200 2012.10.10 00:00 1437.40000000 1427.40000000 1426.10000000 1442.40000000 1446.08146877 11.45670867 5444 1349913600 2012.10.11 00:00 1427.60000000 1435.60000000 1427.60000000 1443.90000000 1445.08323365 11.50801486 4476 1350000000 2012.10.12 00:00 1435.90000000 1426.60000000 1424.90000000 1439.40000000 1443.32292568 12.27306642 4788 1350172800 2012.10.14 00:00 1427.80000000 1424.90000000 1424.90000000 1427.90000000 1441.56836133 12.74150410 375 1350259200 2012.10.15 00:00 1425.00000000 1442.50000000 1421.40000000 1442.60000000 1441.65708882 12.13754055 4789 1350345600 2012.10.16 00:00 1442.40000000 1455.60000000 1439.40000000 1456.90000000 1442.98498513 11.61422718 3831 1350432000 2012.10.17 00:00 1455.40000000 1461.10000000 1451.10000000 1462.90000000 1444.71022464 11.63495185 3824 1350518400 2012.10.18 00:00 1460.90000000 1457.40000000 1452.60000000 1464.40000000 1445.91877467 11.97217627 5125 1350604800 2012.10.19 00:00 1457.30000000 1429.90000000 1429.40000000 1458.10000000 1444.39317708 12.26310554 4731 1350777600 2012.10.21 00:00 1430.40000000 1427.40000000 1425.60000000 1430.60000000 1442.77477927 12.86900087 312 1350864000 2012.10.22 00:00 1427.60000000 1437.60000000 1421.60000000 1437.90000000 1442.28194315 12.95990547 4596 1350950400 2012.10.23 00:00 1437.40000000 1413.90000000 1406.90000000 1437.60000000 1439.57890094 14.71255213 6054 1351036800 2012.10.24 00:00 1414.10000000 1409.90000000 1406.60000000 1419.60000000 1436.75233895 16.63877698 5037 1351123200 2012.10.25 00:00 1410.10000000 1411.40000000 1401.90000000 1421.40000000 1434.33783048 18.00355240 5826 1351209600 2012.10.26 00:00 1411.10000000 1412.60000000 1397.10000000 1417.10000000 1432.26756091 18.63445404 6062 1351382400 2012.10.28 00:00 1410.60000000 1407.90000000 1406.10000000 1411.60000000 1429.94684082 18.66099016 304 1351468800 2012.10.29 00:00 1408.10000000 1404.40000000 1401.40000000 1410.90000000 1427.51380836 18.73299562 2108 1351555200 2012.10.30 00:00 1404.60000000 1415.60000000 1397.90000000 1416.60000000 1426.37915995 17.73381951 3012 1351641600 2012.10.31 00:00 1415.90000000 1406.90000000 1405.40000000 1422.90000000 1424.52400186 17.20745146 5258 1351728000 2012.11.01 00:00 1407.00000000 1428.40000000 1403.50000000 1430.10000000 1424.89314454 16.95166019 4950 1351814400 2012.11.02 00:00 1428.60000000 1410.60000000 1410.10000000 1436.10000000 1423.53189268 17.38254630 5269 1351987200 2012.11.04 00:00 1407.80000000 1408.40000000 1407.60000000 1410.40000000 1422.09076004 17.65273942 230 1352073600 2012.11.05 00:00 1408.60000000 1415.60000000 1407.60000000 1420.10000000 1421.47259242 17.76443837 3870 1352160000 2012.11.06 00:00 1415.40000000 1427.40000000 1414.60000000 1433.90000000 1422.03710743 17.71879649 3341 1352246400 2012.11.07 00:00 1427.10000000 1397.10000000 1387.90000000 1435.40000000 1419.66214481 18.14835144 9790 1352332800 2012.11.08 00:00 1396.90000000 1380.40000000 1376.40000000 1401.10000000 1415.92289293 18.57072819 6940 1352419200 2012.11.09 00:00 1380.10000000 1379.90000000 1367.40000000 1391.60000000 1412.49214122 17.52735747 6556 1352592000 2012.11.11 00:00 1380.90000000 1378.40000000 1376.60000000 1381.60000000 1409.24527063 16.12595319 173 1352678400 2012.11.12 00:00 1378.30000000 1378.90000000 1376.40000000 1385.40000000 1406.35524485 16.84642538 3731 1352764800 2012.11.13 00:00 1379.00000000 1376.60000000 1369.60000000 1389.90000000 1403.52141201 17.51612555 6031 1352851200 2012.11.14 00:00 1376.40000000 1358.10000000 1353.40000000 1385.40000000 1399.19556325 18.70398505 6199 1352937600 2012.11.15 00:00 1357.90000000 1351.90000000 1347.10000000 1362.60000000 1394.69122389 21.46090283 6097 1353024000 2012.11.16 00:00 1351.60000000 1361.90000000 1342.10000000 1361.90000000 1391.56825019 22.76669226 6775 1353196800 2012.11.18 00:00 1362.40000000 1366.10000000 1362.10000000 1366.10000000 1389.14270255 23.35893672 134 1353283200 2012.11.19 00:00 1366.40000000 1382.40000000 1363.60000000 1387.40000000 1388.50054040 22.89724623 3934 1353369600 2012.11.20 00:00 1382.60000000 1387.40000000 1375.90000000 1389.10000000 1388.39572703 22.49499276 4237 1353456000 2012.11.21 00:00 1387.10000000 1392.90000000 1379.10000000 1393.80000000 1388.82470541 22.19976828 3868 1353542400 2012.11.22 00:00 1392.60000000 1393.40000000 1391.90000000 1395.40000000 1389.26044775 21.39976664 1139 1353628800 2012.11.23 00:00 1393.60000000 1408.60000000 1388.90000000 1408.60000000 1391.10230987 21.55538658 2146 1353801600 2012.11.25 00:00 1403.80000000 1403.60000000 1403.40000000 1405.10000000 1392.29256607 20.29132391 155 1353888000 2012.11.26 00:00 1403.40000000 1406.40000000 1396.90000000 1407.00000000 1393.63613121 20.46676807 3188 1353974400 2012.11.27 00:00 1406.60000000 1397.10000000 1396.90000000 1409.40000000 1393.96602347 20.32097226 3977 1354060800 2012.11.28 00:00 1397.40000000 1406.60000000 1384.90000000 1410.40000000 1395.16925933 20.40397596 4626 1354147200 2012.11.29 00:00 1406.80000000 1413.60000000 1406.60000000 1420.10000000 1396.92456797 20.40608957 4591 1354233600 2012.11.30 00:00 1413.40000000 1416.10000000 1411.90000000 1421.10000000 1398.75079959 21.77891795 3853 1354406400 2012.12.02 00:00 1415.30000000 1415.10000000 1414.60000000 1416.10000000 1400.30786630 22.45922468 101 1354492800 2012.12.03 00:00 1414.90000000 1407.90000000 1406.40000000 1425.60000000 1401.03092665 22.39837192 4036 1354579200 2012.12.04 00:00 1407.60000000 1404.90000000 1403.40000000 1413.40000000 1401.39940983 22.00013149 4275 1354665600 2012.12.05 00:00 1404.60000000 1409.10000000 1398.60000000 1416.40000000 1402.13279937 21.78392775 4751 1354752000 2012.12.06 00:00 1409.40000000 1414.40000000 1404.90000000 1414.40000000 1403.30110419 21.62847907 4697 1354838400 2012.12.07 00:00 1414.10000000 1417.10000000 1408.60000000 1422.90000000 1404.61528474 19.78066839 5058 1355011200 2012.12.09 00:00 1418.40000000 1417.60000000 1417.10000000 1419.10000000 1405.85192429 16.46082458 119 1355097600 2012.12.10 00:00 1417.90000000 1416.90000000 1411.60000000 1421.90000000 1406.90412198 13.62982313 3024 1355184000 2012.12.11 00:00 1417.10000000 1431.90000000 1415.90000000 1434.90000000 1409.28468179 11.75837431 3125 1355270400 2012.12.12 00:00 1431.60000000 1428.90000000 1426.20000000 1439.40000000 1411.15280733 11.14167458 4098 1355356800 2012.12.13 00:00 1428.10000000 1421.90000000 1415.60000000 1431.10000000 1412.17634949 10.13179443 3559 1355443200 2012.12.14 00:00 1421.60000000 1414.90000000 1411.40000000 1425.10000000 1412.43574478 9.18958251 4514 1355616000 2012.12.16 00:00 1421.10000000 1421.90000000 1419.40000000 1422.60000000 1413.33710242 8.32450236 210 1355702400 2012.12.17 00:00 1421.60000000 1432.90000000 1414.90000000 1433.90000000 1415.20023552 9.20918685 5831 1355788800 2012.12.18 00:00 1433.00000000 1445.30000000 1430.40000000 1447.90000000 1418.06687976 11.00619773 6601 1355875200 2012.12.19 00:00 1445.10000000 1432.60000000 1431.40000000 1450.10000000 1419.45098645 11.22785379 4727 1355961600 2012.12.20 00:00 1432.40000000 1443.40000000 1431.10000000 1444.90000000 1421.73184488 11.37966996 3482 1356048000 2012.12.21 00:00 1443.60000000 1431.10000000 1387.80000000 1443.60000000 1422.62405013 11.08949733 7703 1356220800 2012.12.23 00:00 1427.10000000 1426.40000000 1426.10000000 1429.10000000 1422.98366440 10.94650270 152 1356307200 2012.12.24 00:00 1426.60000000 1424.90000000 1422.40000000 1428.40000000 1423.16617256 10.84822883 891 1356480000 2012.12.26 00:00 1429.40000000 1418.40000000 1415.60000000 1429.40000000 1422.71225136 10.75782780 1534 1356566400 2012.12.27 00:00 1418.10000000 1419.40000000 1400.90000000 1423.10000000 1422.39679885 10.29702876 4754 1356652800 2012.12.28 00:00 1419.10000000 1389.90000000 1389.90000000 1419.40000000 1419.30186563 12.50983226 4112 1356825600 2012.12.30 00:00 1391.90000000 1394.40000000 1391.90000000 1396.90000000 1416.93025938 14.20266035 360 1356912000 2012.12.31 00:00 1394.50000000 1404.90000000 1389.50000000 1408.90000000 1415.78452039 14.86453775 3036 1357084800 2013.01.02 00:00 1448.60000000 1459.10000000 1444.90000000 1462.60000000 1419.90980416 16.28730909 3918 1357171200 2013.01.03 00:00 1459.40000000 1457.90000000 1454.90000000 1465.10000000 1423.52791805 17.52936293 3425 1357257600 2013.01.04 00:00 1457.60000000 1462.90000000 1456.00000000 1467.60000000 1427.27764014 19.02596940 2950 1357430400 2013.01.06 00:00 1464.90000000 1463.90000000 1463.10000000 1464.90000000 1430.76548394 20.56447684 91 1357516800 2013.01.07 00:00 1463.60000000 1460.40000000 1455.60000000 1464.00000000 1433.58781880 21.71269730 2450 1357603200 2013.01.08 00:00 1460.10000000 1457.40000000 1450.90000000 1461.60000000 1435.85564558 22.36778001 2737 1357689600 2013.01.09 00:00 1457.60000000 1459.90000000 1456.60000000 1464.10000000 1438.14558410 22.68979485 2514 1357776000 2013.01.10 00:00 1460.10000000 1474.60000000 1459.60000000 1475.60000000 1441.61743323 24.10904076 3541 1357862400 2013.01.11 00:00 1474.40000000 1471.90000000 1467.10000000 1474.40000000 1444.50148721 25.32429822 2758 1358035200 2013.01.13 00:00 1471.30000000 1471.90000000 1470.60000000 1471.90000000 1447.11086938 26.50512146 157 1358121600 2013.01.14 00:00 1471.60000000 1469.40000000 1465.40000000 1475.90000000 1449.23364372 27.17253667 3036 1358208000 2013.01.15 00:00 1469.60000000 1471.90000000 1461.80000000 1472.90000000 1451.39234432 28.05888219 2875 1358294400 2013.01.16 00:00 1471.60000000 1468.40000000 1464.90000000 1473.60000000 1453.01212105 28.28405498 2710 1358380800 2013.01.17 00:00 1468.60000000 1479.40000000 1465.40000000 1485.10000000 1455.52525238 28.73411119 3105 1358467200 2013.01.18 00:00 1479.60000000 1483.60000000 1475.40000000 1485.60000000 1458.19903787 29.05634237 2883 1358640000 2013.01.20 00:00 1483.10000000 1485.60000000 1482.90000000 1486.10000000 1460.80865331 28.71141879 116 1358726400 2013.01.21 00:00 1485.50000000 1487.40000000 1483.10000000 1488.40000000 1463.34116252 28.12219935 1131 1358812800 2013.01.22 00:00 1487.30000000 1494.10000000 1479.90000000 1495.90000000 1466.27057561 23.94780932 3369 1358899200 2013.01.23 00:00 1493.90000000 1489.40000000 1487.60000000 1495.60000000 1468.47337793 18.33374914 2517 1358985600 2013.01.24 00:00 1489.10000000 1493.40000000 1488.10000000 1502.40000000 1470.84734194 12.19280941 3542 1359072000 2013.01.25 00:00 1493.10000000 1500.40000000 1491.60000000 1503.40000000 1473.66188080 12.99650139 2922 1359244800 2013.01.27 00:00 1500.60000000 1500.00000000 1499.40000000 1500.60000000 1476.17027311 13.38796047 58 1359331200 2013.01.28 00:00 1499.90000000 1499.90000000 1496.10000000 1504.60000000 1478.43024710 13.79309054 2390 1359417600 2013.01.29 00:00 1500.10000000 1508.90000000 1495.90000000 1510.10000000 1481.33212833 14.74202930 2489 1359504000 2013.01.30 00:00 1509.10000000 1499.40000000 1498.30000000 1510.60000000 1483.05287801 14.41443063 3170 1359590400 2013.01.31 00:00 1499.10000000 1502.40000000 1496.10000000 1504.60000000 1484.89546106 13.69725628 2822 1359676800 2013.02.01 00:00 1502.10000000 1511.90000000 1500.60000000 1515.10000000 1487.46732191 13.50855249 3522 1359849600 2013.02.03 00:00 1511.60000000 1511.60000000 1511.10000000 1512.10000000 1489.76567220 14.02695616 89 1359936000 2013.02.04 00:00 1511.90000000 1498.40000000 1495.10000000 1513.10000000 1490.58798914 13.51153733 3097 1360022400 2013.02.05 00:00 1498.50000000 1511.40000000 1498.40000000 1515.60000000 1492.57008541 13.40731023 3176 1360108800 2013.02.06 00:00 1511.10000000 1511.10000000 1503.90000000 1514.90000000 1494.33483918 12.77111887 3830 1360195200 2013.02.07 00:00 1510.90000000 1508.40000000 1499.40000000 1515.60000000 1495.67437830 11.90788982 3809 1360281600 2013.02.08 00:00 1508.10000000 1516.90000000 1507.60000000 1518.60000000 1497.69586609 10.72480244 2764 1360454400 2013.02.10 00:00 1517.10000000 1517.90000000 1516.90000000 1518.40000000 1499.62006932 10.36114978 107 1360540800 2013.02.11 00:00 1518.10000000 1516.40000000 1513.60000000 1520.60000000 1501.21815795 9.97835476 2562 1360627200 2013.02.12 00:00 1516.60000000 1521.60000000 1512.40000000 1521.60000000 1503.15928577 9.85156806 1962 1360713600 2013.02.13 00:00 1521.40000000 1517.80000000 1516.90000000 1525.60000000 1504.55363950 9.37015721 1733 1360800000 2013.02.14 00:00 1517.60000000 1520.10000000 1511.90000000 1522.40000000 1506.03424526 9.31702409 2856 1360886400 2013.02.15 00:00 1520.40000000 1519.40000000 1513.10000000 1523.40000000 1507.30717429 8.66284720 2795 1361059200 2013.02.17 00:00 1515.50000000 1516.80000000 1515.50000000 1517.50000000 1508.21125293 8.05363741 90 1361145600 2013.02.18 00:00 1516.50000000 1516.50000000 1515.30000000 1518.50000000 1509.00065741 7.80569816 940 1361232000 2013.02.19 00:00 1516.30000000 1528.30000000 1515.00000000 1528.50000000 1510.83869004 8.06713821 2526 1361318400 2013.02.20 00:00 1528.00000000 1508.30000000 1506.30000000 1529.50000000 1510.59691003 7.78501271 3059 1361404800 2013.02.21 00:00 1508.00000000 1502.30000000 1494.80000000 1509.30000000 1509.80672813 8.25115574 4437 1361491200 2013.02.22 00:00 1502.50000000 1513.00000000 1501.80000000 1514.80000000 1510.11084926 7.81071702 3383 1361664000 2013.02.24 00:00 1514.80000000 1515.80000000 1514.30000000 1515.80000000 1510.65267314 7.45121162 97 1361750400 2013.02.25 00:00 1515.50000000 1487.50000000 1481.50000000 1524.00000000 1508.44765665 9.86654513 5733 1361836800 2013.02.26 00:00 1487.80000000 1492.50000000 1482.50000000 1497.30000000 1506.92883220 11.07820335 6440 1361923200 2013.02.27 00:00 1492.30000000 1516.00000000 1489.80000000 1518.80000000 1507.79275295 10.65987676 4478 1362009600 2013.02.28 00:00 1515.80000000 1508.30000000 1507.00000000 1524.00000000 1507.84106219 10.60750117 3758 1362096000 2013.03.01 00:00 1508.30000000 1515.50000000 1499.50000000 1518.50000000 1508.57048484 10.39124817 4833 1362268800 2013.03.03 00:00 1514.50000000 1514.30000000 1513.50000000 1515.00000000 1509.11615295 10.23708300 110 1362355200 2013.03.04 00:00 1514.50000000 1526.30000000 1506.80000000 1527.00000000 1510.75270981 10.20339928 3673 1362441600 2013.03.05 00:00 1526.30000000 1538.80000000 1524.30000000 1542.30000000 1513.42388031 11.24875102 3278 1362528000 2013.03.06 00:00 1538.50000000 1539.30000000 1536.80000000 1544.30000000 1515.88827266 12.38307743 2865 1362614400 2013.03.07 00:00 1539.00000000 1541.50000000 1537.30000000 1545.00000000 1518.32748479 13.61794361 3342 1362700800 2013.03.08 00:00 1541.30000000 1549.30000000 1540.00000000 1552.30000000 1521.27724814 15.52873634 3285 1362873600 2013.03.10 00:00 1549.50000000 1547.80000000 1546.80000000 1549.50000000 1523.80322451 17.02086434 127 1362960000 2013.03.11 00:00 1547.50000000 1555.50000000 1545.30000000 1556.80000000 1526.82196503 18.99753680 3585 1363046400 2013.03.12 00:00 1555.30000000 1552.50000000 1547.30000000 1556.00000000 1529.26749217 20.27935380 5449 1363132800 2013.03.13 00:00 1552.50000000 1555.30000000 1547.80000000 1556.50000000 1531.74677863 21.50082862 5929 1363219200 2013.03.14 00:00 1555.50000000 1561.80000000 1554.80000000 1563.00000000 1534.60899019 23.27570178 5083 1363305600 2013.03.15 00:00 1561.50000000 1553.00000000 1548.80000000 1564.50000000 1536.36051493 23.35967799 3050 1363478400 2013.03.17 00:00 1543.00000000 1536.00000000 1535.80000000 1543.30000000 1536.32618018 22.07505822 613 1363564800 2013.03.18 00:00 1536.30000000 1547.00000000 1529.30000000 1552.00000000 1537.34273445 21.77624814 3898 1363651200 2013.03.19 00:00 1547.00000000 1538.30000000 1531.50000000 1550.80000000 1537.43390259 21.25314219 4306 1363737600 2013.03.20 00:00 1538.50000000 1549.00000000 1536.30000000 1555.30000000 1538.53543568 18.33315712 3950 1363824000 2013.03.21 00:00 1548.80000000 1538.50000000 1536.30000000 1550.30000000 1538.53206085 15.17056831 3731 1363910400 2013.03.22 00:00 1538.00000000 1551.50000000 1534.80000000 1552.00000000 1539.76710268 14.44509920 3342 1364083200 2013.03.24 00:00 1552.00000000 1556.00000000 1548.30000000 1557.80000000 1541.31309290 12.79094323 343 1364169600 2013.03.25 00:00 1555.80000000 1548.00000000 1539.00000000 1560.00000000 1541.94994119 11.32505439 4401 1364256000 2013.03.26 00:00 1547.80000000 1557.50000000 1547.50000000 1558.50000000 1543.43089918 9.43011240 3084 1364342400 2013.03.27 00:00 1557.30000000 1555.00000000 1545.50000000 1560.00000000 1544.53271830 8.41505135 3486 1364428800 2013.03.28 00:00 1555.30000000 1563.50000000 1549.50000000 1564.00000000 1546.33912608 8.44612186 3129 1364688000 2013.03.31 00:00 1562.50000000 1562.80000000 1561.50000000 1563.50000000 1547.90682836 8.38348659 96 1364774400 2013.04.01 00:00 1562.50000000 1556.30000000 1552.30000000 1564.50000000 1548.70617804 8.14122836 2263 1364860800 2013.04.02 00:00 1556.00000000 1565.00000000 1554.00000000 1567.50000000 1550.25797061 8.37397496 3078 1364947200 2013.04.03 00:00 1564.80000000 1548.50000000 1543.80000000 1567.30000000 1550.09054484 8.41257509 3579 1365033600 2013.04.04 00:00 1548.30000000 1553.50000000 1546.50000000 1557.00000000 1550.41525485 8.27421826 4365 1365120000 2013.04.05 00:00 1553.80000000 1546.80000000 1533.00000000 1554.00000000 1550.07094487 8.37987720 4399 1365292800 2013.04.07 00:00 1546.80000000 1547.80000000 1545.00000000 1548.30000000 1549.85466440 8.36082675 236 1365379200 2013.04.08 00:00 1547.50000000 1559.50000000 1542.80000000 1561.80000000 1550.77326779 8.05729458 2937 1365465600 2013.04.09 00:00 1559.80000000 1561.80000000 1555.30000000 1568.50000000 1551.82343276 8.30880776 2790 1365552000 2013.04.10 00:00 1562.00000000 1581.80000000 1560.80000000 1584.00000000 1554.67834393 9.73946569 2934 1365638400 2013.04.11 00:00 1581.50000000 1587.50000000 1580.50000000 1592.50000000 1557.80421594 12.02466504 3008 1365724800 2013.04.12 00:00 1587.80000000 1582.30000000 1574.80000000 1587.80000000 1560.13714775 12.53649051 3750 1365897600 2013.04.14 00:00 1582.00000000 1580.30000000 1578.50000000 1582.50000000 1562.05741939 13.21945842 155 1365984000 2013.04.15 00:00 1580.00000000 1547.50000000 1538.50000000 1582.50000000 1560.67099850 12.47429962 6262 1366070400 2013.04.16 00:00 1547.30000000 1565.80000000 1545.80000000 1570.00000000 1561.15947483 12.34032456 4537 1366156800 2013.04.17 00:00 1566.00000000 1547.50000000 1537.80000000 1567.80000000 1559.85857247 12.70393527 6185 1366243200 2013.04.18 00:00 1547.30000000 1538.30000000 1530.50000000 1553.00000000 1557.80537509 13.57356036 6377 1366329600 2013.04.19 00:00 1538.50000000 1547.80000000 1536.30000000 1549.80000000 1556.85248222 13.93793535 4375 1366588800 2013.04.22 00:00 1548.00000000 1557.80000000 1542.50000000 1560.30000000 1556.94272201 13.91260138 4232 1366675200 2013.04.23 00:00 1557.50000000 1575.00000000 1548.30000000 1575.80000000 1558.66246277 14.06474516 5584 1366761600 2013.04.24 00:00 1574.80000000 1573.80000000 1570.50000000 1578.50000000 1560.10413299 14.25109387 4045 1366848000 2013.04.25 00:00 1573.00000000 1580.80000000 1570.50000000 1587.80000000 1562.07516794 14.77848935 3995 1366934400 2013.04.26 00:00 1580.50000000 1577.00000000 1572.50000000 1582.00000000 1563.49658052 15.11120341 4237 1367193600 2013.04.29 00:00 1575.80000000 1589.00000000 1573.50000000 1591.80000000 1565.92547761 15.74269457 3021 1367280000 2013.04.30 00:00 1588.50000000 1593.00000000 1581.00000000 1593.30000000 1568.50400355 16.66097495 3122 1367366400 2013.05.01 00:00 1592.80000000 1578.30000000 1575.80000000 1595.00000000 1569.43695559 16.10801904 3266 1367452800 2013.05.02 00:00 1578.50000000 1592.30000000 1578.30000000 1593.80000000 1571.61438840 16.14813134 4161 1367539200 2013.05.03 00:00 1592.00000000 1609.00000000 1589.30000000 1613.80000000 1575.17492283 17.99357775 3273 1367798400 2013.05.06 00:00 1607.80000000 1612.50000000 1607.00000000 1614.80000000 1578.72969209 19.80436153 1998 1367884800 2013.05.07 00:00 1612.80000000 1620.80000000 1609.00000000 1621.30000000 1582.73638808 22.44148693 2790 1367971200 2013.05.08 00:00 1620.50000000 1628.50000000 1616.80000000 1629.00000000 1587.09482731 25.51914336 2488 1368057600 2013.05.09 00:00 1628.00000000 1625.80000000 1619.50000000 1631.80000000 1590.78103423 27.85383420 3200 1368144000 2013.05.10 00:00 1626.00000000 1629.00000000 1620.00000000 1630.50000000 1594.42093573 30.04219554 3763 1368403200 2013.05.13 00:00 1625.30000000 1630.30000000 1621.30000000 1632.80000000 1597.83798947 30.13593884 3248 1368489600 2013.05.14 00:00 1630.50000000 1647.50000000 1626.30000000 1648.30000000 1602.56770476 32.42131394 2995 1368576000 2013.05.15 00:00 1647.80000000 1654.30000000 1642.50000000 1659.30000000 1607.49459002 33.19969386 3180 1368662400 2013.05.16 00:00 1654.50000000 1649.30000000 1646.00000000 1658.30000000 1611.47605764 31.57774224 3449 1368748800 2013.05.17 00:00 1649.00000000 1663.30000000 1648.00000000 1665.30000000 1616.41167120 31.20748067 3024 1369008000 2013.05.20 00:00 1662.30000000 1663.80000000 1659.50000000 1670.30000000 1620.92484537 30.83111965 2364 1369094400 2013.05.21 00:00 1663.50000000 1665.30000000 1659.80000000 1672.80000000 1625.15105057 31.24372009 3332 1369180800 2013.05.22 00:00 1665.50000000 1657.00000000 1646.30000000 1685.30000000 1628.18428385 30.25274345 7775 1369267200 2013.05.23 00:00 1656.80000000 1650.80000000 1632.50000000 1658.50000000 1630.33816158 28.96495355 9444 1369353600 2013.05.24 00:00 1651.00000000 1649.50000000 1634.30000000 1654.80000000 1632.16309857 26.79452955 5789 1369612800 2013.05.27 00:00 1649.80000000 1652.30000000 1644.00000000 1655.00000000 1634.08089871 25.35981880 1880 1369699200 2013.05.28 00:00 1651.50000000 1656.30000000 1650.80000000 1672.30000000 1636.19700359 24.00862501 5069 1369785600 2013.05.29 00:00 1656.30000000 1645.50000000 1637.80000000 1656.50000000 1637.08300325 20.17200136 6560 1369872000 2013.05.30 00:00 1645.80000000 1653.30000000 1640.80000000 1660.30000000 1638.62747913 17.41430941 6297 1369958400 2013.05.31 00:00 1653.50000000 1627.00000000 1626.30000000 1657.50000000 1637.52010017 16.71784618 6530 1370217600 2013.06.03 00:00 1629.50000000 1636.00000000 1620.80000000 1638.50000000 1637.37532872 15.82938495 8909 1370304000 2013.06.04 00:00 1635.80000000 1630.50000000 1621.50000000 1645.00000000 1636.72053551 15.83071738 7544 1370390400 2013.06.05 00:00 1630.30000000 1607.50000000 1605.30000000 1631.80000000 1633.93762737 18.49770353 9011 1370476800 2013.06.06 00:00 1607.80000000 1622.80000000 1596.30000000 1623.80000000 1632.87690095 19.20226378 9303 1370563200 2013.06.07 00:00 1622.50000000 1639.50000000 1618.00000000 1643.50000000 1633.50767229 18.84566834 9137 1370822400 2013.06.10 00:00 1636.00000000 1641.50000000 1634.30000000 1648.00000000 1634.26884636 18.43727632 6308 1370908800 2013.06.11 00:00 1641.50000000 1627.50000000 1621.30000000 1642.00000000 1633.62419432 18.63520568 7381 1370995200 2013.06.12 00:00 1627.80000000 1610.80000000 1609.30000000 1637.80000000 1631.45046153 19.87831289 6712 1371081600 2013.06.13 00:00 1610.30000000 1636.50000000 1597.30000000 1639.00000000 1631.93136996 19.25448423 8164 1371168000 2013.06.14 00:00 1636.80000000 1623.80000000 1623.00000000 1640.50000000 1631.15695377 18.37719820 8566 1371427200 2013.06.17 00:00 1624.30000000 1640.30000000 1623.80000000 1646.30000000 1632.02772008 16.62139137 10740 1371513600 2013.06.18 00:00 1640.30000000 1652.00000000 1637.80000000 1654.00000000 1633.92984197 14.88908972 9795 1371600000 2013.06.19 00:00 1652.30000000 1627.80000000 1626.30000000 1654.50000000 1633.34604750 14.15499525 12596 1371686400 2013.06.20 00:00 1627.50000000 1589.80000000 1583.50000000 1628.30000000 1629.19880488 17.27727708 15990 1371772800 2013.06.21 00:00 1589.50000000 1582.80000000 1570.30000000 1603.50000000 1624.77987108 20.33947617 11636 1372032000 2013.06.24 00:00 1582.80000000 1566.50000000 1553.00000000 1585.80000000 1619.22940717 24.26374231 10573 1372118400 2013.06.25 00:00 1566.30000000 1580.50000000 1558.00000000 1587.30000000 1615.54089220 25.09503545 7753 1372204800 2013.06.26 00:00 1580.30000000 1595.80000000 1573.00000000 1600.80000000 1613.66080723 24.96405004 6565 1372291200 2013.06.27 00:00 1596.30000000 1605.80000000 1594.30000000 1613.80000000 1612.91215892 23.52960327 5147 1372377600 2013.06.28 00:00 1606.00000000 1596.80000000 1594.00000000 1614.00000000 1611.37766760 23.82616574 5872 1372636800 2013.07.01 00:00 1600.50000000 1606.00000000 1593.00000000 1620.00000000 1610.86550878 23.28085171 5609 1372723200 2013.07.02 00:00 1606.30000000 1607.00000000 1600.00000000 1618.00000000 1610.49736508 22.91753575 5579 1372809600 2013.07.03 00:00 1606.80000000 1609.80000000 1593.80000000 1612.50000000 1610.43094936 22.91609277 5312 1372896000 2013.07.04 00:00 1608.50000000 1623.30000000 1608.30000000 1623.80000000 1611.65657323 22.81484818 2925 1372982400 2013.07.05 00:00 1623.50000000 1628.50000000 1607.80000000 1630.30000000 1613.26070912 22.25663227 6283 1373241600 2013.07.08 00:00 1628.00000000 1636.80000000 1625.80000000 1639.00000000 1615.50254634 22.18225120 5044 1373328000 2013.07.09 00:00 1636.50000000 1645.50000000 1635.50000000 1648.50000000 1618.35944669 23.46414086 4192 1373414400 2013.07.10 00:00 1645.80000000 1653.50000000 1641.00000000 1654.00000000 1621.70616605 25.30204017 5850 1373500800 2013.07.11 00:00 1653.80000000 1669.50000000 1653.80000000 1671.30000000 1626.25795976 28.39375611 6176 1373587200 2013.07.12 00:00 1669.00000000 1670.30000000 1666.00000000 1673.80000000 1630.45243979 31.27119045 4236 1373846400 2013.07.15 00:00 1669.80000000 1677.30000000 1669.50000000 1679.00000000 1634.91411219 34.41892704 2886 1373932800 2013.07.16 00:00 1677.50000000 1671.50000000 1666.30000000 1678.80000000 1638.39848245 36.57124492 3007 1374019200 2013.07.17 00:00 1671.30000000 1675.30000000 1665.50000000 1680.00000000 1641.91291270 38.84789645 4823 1374105600 2013.07.18 00:00 1675.00000000 1679.80000000 1671.50000000 1688.00000000 1645.52120673 39.37664148 3813 1374192000 2013.07.19 00:00 1679.50000000 1689.50000000 1675.00000000 1690.00000000 1649.70966323 39.50714900 3960 1374451200 2013.07.22 00:00 1690.50000000 1690.30000000 1685.30000000 1693.80000000 1653.57540959 37.17616469 2785 1374537600 2013.07.23 00:00 1690.50000000 1690.00000000 1685.80000000 1695.00000000 1657.04441820 35.28736965 2947 1374624000 2013.07.24 00:00 1689.80000000 1683.80000000 1677.00000000 1694.80000000 1659.59256885 33.66328165 3644 1374710400 2013.07.25 00:00 1683.50000000 1685.00000000 1671.50000000 1686.00000000 1662.01232419 32.42580964 4040 1374796800 2013.07.26 00:00 1685.30000000 1686.50000000 1670.30000000 1688.50000000 1664.34448379 29.80703047 3811 1375056000 2013.07.29 00:00 1686.00000000 1682.00000000 1676.30000000 1687.50000000 1666.02596153 27.23962013 3514 1375142400 2013.07.30 00:00 1682.30000000 1684.00000000 1677.00000000 1687.80000000 1667.73777472 24.18424644 3273 1375228800 2013.07.31 00:00 1684.30000000 1685.30000000 1680.00000000 1693.50000000 1669.41036760 20.64950806 4927 1375315200 2013.08.01 00:00 1685.80000000 1702.00000000 1684.30000000 1703.30000000 1672.51414211 18.77111405 4041 1375401600 2013.08.02 00:00 1701.80000000 1703.00000000 1695.50000000 1704.50000000 1675.41755715 16.68157459 3702 1375660800 2013.08.05 00:00 1702.50000000 1701.80000000 1698.50000000 1704.50000000 1677.93017076 14.67271450 2257 1375747200 2013.08.06 00:00 1701.50000000 1693.00000000 1688.50000000 1703.00000000 1679.36539259 12.63494143 2760 1375833600 2013.08.07 00:00 1692.50000000 1688.50000000 1680.30000000 1693.30000000 1680.23535520 10.98112661 3663 1375920000 2013.08.08 00:00 1688.80000000 1694.00000000 1684.30000000 1696.50000000 1681.54627375 10.45033417 3170 1376006400 2013.08.09 00:00 1693.80000000 1685.50000000 1682.50000000 1696.00000000 1681.92281911 9.96979349 3557 1376265600 2013.08.12 00:00 1684.80000000 1688.30000000 1675.30000000 1688.30000000 1682.53016967 9.66453616 3502 1376352000 2013.08.13 00:00 1687.80000000 1690.50000000 1679.00000000 1694.00000000 1683.28920113 9.02189958 2756 1376438400 2013.08.14 00:00 1690.30000000 1681.80000000 1680.80000000 1692.80000000 1683.14737245 8.94535957 3134 1376524800 2013.08.15 00:00 1681.30000000 1655.30000000 1655.30000000 1681.80000000 1680.49524174 12.28954613 4191 1376611200 2013.08.16 00:00 1655.50000000 1650.30000000 1649.50000000 1661.50000000 1677.61950443 15.25632494 3749 1376870400 2013.08.19 00:00 1650.50000000 1643.80000000 1642.00000000 1656.50000000 1674.39859925 18.20923150 3194 1376956800 2013.08.20 00:00 1644.00000000 1650.30000000 1640.80000000 1656.30000000 1672.10349456 19.68212824 3167 1377043200 2013.08.21 00:00 1650.50000000 1635.00000000 1634.80000000 1654.30000000 1668.56982841 22.64267609 4425 1377129600 2013.08.22 00:00 1634.80000000 1655.30000000 1631.30000000 1657.30000000 1667.30603523 23.08571368 3250 1377216000 2013.08.23 00:00 1655.50000000 1661.00000000 1650.50000000 1662.30000000 1666.70546044 22.97746990 3020 1377475200 2013.08.26 00:00 1660.30000000 1654.30000000 1653.00000000 1667.00000000 1665.52398802 23.35192940 2453 1377561600 2013.08.27 00:00 1654.50000000 1628.30000000 1626.00000000 1655.30000000 1661.97884630 25.66317330 4418 1377648000 2013.08.28 00:00 1628.00000000 1629.80000000 1624.80000000 1638.80000000 1658.91419428 27.18863233 3557 1377734400 2013.08.29 00:00 1630.00000000 1637.50000000 1627.50000000 1644.30000000 1656.87474720 26.53075900 3333 1377820800 2013.08.30 00:00 1637.80000000 1631.80000000 1625.30000000 1644.50000000 1654.48667604 25.74816476 4495 1378080000 2013.09.02 00:00 1639.30000000 1647.30000000 1638.80000000 1648.00000000 1653.80223070 23.70122333 1517 1378166400 2013.09.03 00:00 1647.00000000 1638.30000000 1630.50000000 1649.50000000 1652.32582778 22.57391337 4769 1378252800 2013.09.04 00:00 1638.00000000 1654.00000000 1634.80000000 1654.00000000 1652.48527275 21.05393348 2841 1378339200 2013.09.05 00:00 1654.30000000 1652.00000000 1650.00000000 1657.80000000 1652.43905630 18.89984231 2923 1378425600 2013.09.06 00:00 1651.80000000 1653.80000000 1638.50000000 1663.50000000 1652.56866999 17.40094287 5027 1378684800 2013.09.09 00:00 1652.00000000 1670.00000000 1652.00000000 1672.00000000 1654.22879665 16.18786508 3102 1378771200 2013.09.10 00:00 1670.30000000 1682.00000000 1668.80000000 1683.00000000 1656.87367316 16.15692457 3562 1378857600 2013.09.11 00:00 1682.30000000 1689.30000000 1677.50000000 1689.30000000 1659.96189477 18.12606608 3606 1378944000 2013.09.12 00:00 1689.50000000 1685.00000000 1681.00000000 1690.30000000 1662.34647622 20.00751801 2981 1379030400 2013.09.13 00:00 1684.80000000 1689.30000000 1680.30000000 1690.00000000 1664.91347848 21.83416119 2987 1379289600 2013.09.16 00:00 1700.50000000 1698.00000000 1694.50000000 1710.00000000 1668.06457577 23.83808894 3504 1379376000 2013.09.17 00:00 1697.30000000 1705.50000000 1694.50000000 1705.80000000 1671.62985427 26.33730195 2234 1379462400 2013.09.18 00:00 1705.80000000 1724.80000000 1699.80000000 1729.30000000 1676.69367767 29.44719966 3593 1379548800 2013.09.19 00:00 1724.50000000 1722.00000000 1720.00000000 1733.00000000 1681.00856551 32.29733605 3283 1379635200 2013.09.20 00:00 1723.50000000 1703.80000000 1701.00000000 1724.70000000 1683.17917832 33.20045298 2828 1379894400 2013.09.23 00:00 1705.30000000 1692.80000000 1689.30000000 1707.00000000 1684.09544705 32.96898845 2696 1379980800 2013.09.24 00:00 1693.00000000 1691.80000000 1687.50000000 1700.50000000 1684.82921400 30.79350505 2320 1380067200 2013.09.25 00:00 1692.00000000 1686.00000000 1684.30000000 1694.50000000 1684.94071743 28.25754620 3335 1380153600 2013.09.26 00:00 1686.30000000 1693.30000000 1685.80000000 1697.00000000 1685.73683958 26.40251014 2409 1380240000 2013.09.27 00:00 1693.50000000 1685.00000000 1679.80000000 1695.00000000 1685.66666438 23.47997941 2571 1380499200 2013.09.30 00:00 1674.50000000 1677.50000000 1666.50000000 1680.50000000 1684.88888682 21.91257403 4098 1380585600 2013.10.01 00:00 1677.30000000 1690.50000000 1675.00000000 1691.80000000 1685.42327855 19.25866434 3685 1380672000 2013.10.02 00:00 1690.80000000 1683.30000000 1673.00000000 1691.50000000 1685.22106155 17.97639931 3420 1380758400 2013.10.03 00:00 1683.00000000 1667.50000000 1663.00000000 1684.30000000 1683.53334140 17.35410654 4487 1380844800 2013.10.04 00:00 1667.30000000 1682.50000000 1667.30000000 1685.50000000 1683.43492793 16.07772262 2914 1381104000 2013.10.07 00:00 1675.50000000 1667.50000000 1666.30000000 1679.00000000 1681.91731575 16.94209713 3157 1381190400 2013.10.08 00:00 1667.30000000 1647.50000000 1646.30000000 1671.00000000 1678.63947615 20.10941338 4616 1381276800 2013.10.09 00:00 1646.80000000 1648.50000000 1639.80000000 1657.80000000 1675.76904985 22.38223047 4924 1381363200 2013.10.10 00:00 1648.30000000 1682.30000000 1647.80000000 1687.30000000 1676.39104511 22.02928475 3891 1381449600 2013.10.11 00:00 1682.00000000 1699.00000000 1673.00000000 1699.50000000 1678.54427890 21.43607766 3652 1381708800 2013.10.14 00:00 1683.80000000 1705.30000000 1680.50000000 1706.30000000 1681.09244282 20.87087985 3498 1381795200 2013.10.15 00:00 1705.50000000 1693.80000000 1689.30000000 1708.50000000 1682.30268636 20.01194625 4732 1381881600 2013.10.16 00:00 1694.00000000 1712.00000000 1691.30000000 1716.50000000 1685.13100194 18.38457955 4477 1381968000 2013.10.17 00:00 1712.30000000 1727.30000000 1706.00000000 1728.30000000 1689.14709700 19.00471554 2796 1382054400 2013.10.18 00:00 1727.50000000 1737.30000000 1726.80000000 1739.80000000 1693.73308776 22.20415257 2638 1382313600 2013.10.21 00:00 1737.00000000 1737.50000000 1734.80000000 1742.00000000 1697.90136512 25.11641830 2167 1382400000 2013.10.22 00:00 1737.30000000 1749.50000000 1735.80000000 1754.00000000 1702.81552082 28.77460020 2937 1382486400 2013.10.23 00:00 1749.80000000 1742.30000000 1734.30000000 1749.80000000 1706.57594741 30.88130944 3084 1382572800 2013.10.24 00:00 1742.50000000 1748.80000000 1739.80000000 1753.30000000 1710.59728575 33.30342125 3162 1382659200 2013.10.25 00:00 1748.50000000 1753.80000000 1742.50000000 1755.30000000 1714.71182996 35.37966809 2714 1382918400 2013.10.28 00:00 1753.30000000 1757.50000000 1751.30000000 1764.50000000 1718.78689378 36.82461280 2527 1383004800 2013.10.29 00:00 1757.00000000 1767.30000000 1754.30000000 1767.80000000 1723.40718961 39.13326825 2494 1383091200 2013.10.30 00:00 1767.50000000 1759.30000000 1751.50000000 1772.80000000 1726.82555250 39.86446648 3182 1383177600 2013.10.31 00:00 1759.00000000 1755.50000000 1750.00000000 1763.50000000 1729.55645226 38.80737344 3138 1383264000 2013.11.01 00:00 1755.30000000 1753.80000000 1747.00000000 1760.80000000 1731.86536157 38.25663928 2955 1383523200 2013.11.04 00:00 1753.30000000 1762.50000000 1753.30000000 1763.50000000 1734.78294618 36.60626470 2230 1383609600 2013.11.05 00:00 1762.30000000 1756.80000000 1750.30000000 1763.50000000 1736.87980845 31.57990538 2584 1383696000 2013.11.06 00:00 1757.00000000 1764.80000000 1755.50000000 1769.50000000 1739.53887431 25.39939477 2654 1383782400 2013.11.07 00:00 1764.50000000 1745.00000000 1742.00000000 1774.00000000 1740.05898152 21.93361216 4511 1383868800 2013.11.08 00:00 1745.30000000 1765.30000000 1736.30000000 1767.50000000 1742.46288804 20.29226122 4667 1384128000 2013.11.11 00:00 1766.30000000 1767.30000000 1762.50000000 1769.80000000 1744.82832728 18.80374625 2213 1384214400 2013.11.12 00:00 1767.50000000 1765.00000000 1758.30000000 1769.30000000 1746.74943897 14.90156876 2961 1384300800 2013.11.13 00:00 1764.80000000 1780.50000000 1754.00000000 1781.80000000 1749.96377811 13.29885433 3240 1384387200 2013.11.14 00:00 1780.80000000 1787.50000000 1777.00000000 1788.50000000 1753.53865639 13.33842285 3544 1384473600 2013.11.15 00:00 1787.30000000 1793.30000000 1786.30000000 1795.50000000 1757.32545102 14.28792716 2434 1384732800 2013.11.18 00:00 1793.50000000 1789.30000000 1784.80000000 1799.30000000 1760.37064616 14.44890903 2921 1384819200 2013.11.19 00:00 1789.50000000 1785.00000000 1781.80000000 1793.30000000 1762.71629890 14.72536291 3500 1384905600 2013.11.20 00:00 1784.80000000 1780.00000000 1774.30000000 1793.80000000 1764.36236568 14.13570716 5014 1384992000 2013.11.21 00:00 1779.80000000 1793.50000000 1775.50000000 1795.00000000 1767.13737847 14.53575404 3186 1385078400 2013.11.22 00:00 1793.80000000 1801.00000000 1791.80000000 1802.80000000 1770.36239004 15.55393547 2827 1385337600 2013.11.25 00:00 1801.30000000 1801.80000000 1798.30000000 1808.80000000 1773.35644813 16.48932095 2099 1385424000 2013.11.26 00:00 1801.50000000 1802.30000000 1798.80000000 1806.50000000 1776.11297688 17.54619302 1899 1385510400 2013.11.27 00:00 1802.00000000 1804.00000000 1801.00000000 1807.00000000 1778.76888385 18.19863003 1870 1385596800 2013.11.28 00:00 1804.30000000 1808.30000000 1803.80000000 1809.50000000 1781.58137110 18.62092304 1332 1385683200 2013.11.29 00:00 1807.80000000 1803.80000000 1802.50000000 1812.00000000 1783.69743099 18.21923816 1325 1385942400 2013.12.02 00:00 1806.00000000 1799.50000000 1796.80000000 1808.50000000 1785.20243757 17.92226112 2423 1386028800 2013.12.03 00:00 1799.80000000 1791.30000000 1786.00000000 1801.30000000 1785.78315780 16.78239662 2864 1386115200 2013.12.04 00:00 1791.50000000 1792.00000000 1777.50000000 1799.00000000 1786.37523801 16.11045325 3588 1386201600 2013.12.05 00:00 1792.30000000 1785.30000000 1783.30000000 1794.00000000 1786.27283439 13.21820325 2858 1386288000 2013.12.06 00:00 1784.50000000 1802.80000000 1784.00000000 1804.00000000 1787.84685016 12.32301125 3100 1386547200 2013.12.09 00:00 1806.50000000 1808.50000000 1804.50000000 1811.00000000 1789.81381681 11.52306177 2386 1386633600 2013.12.10 00:00 1808.00000000 1803.30000000 1800.80000000 1811.00000000 1791.09821521 9.88667005 1974 1386720000 2013.12.11 00:00 1803.00000000 1780.50000000 1779.00000000 1807.50000000 1790.08886138 10.39008002 2944 1386806400 2013.12.12 00:00 1780.30000000 1773.30000000 1771.50000000 1783.50000000 1788.48992220 11.82293972 3037 1386892800 2013.12.13 00:00 1773.50000000 1774.50000000 1771.50000000 1782.50000000 1787.15754866 12.84013786 2674 1387152000 2013.12.16 00:00 1774.30000000 1785.00000000 1760.80000000 1792.00000000 1786.95206783 12.94751856 3659 1387238400 2013.12.17 00:00 1784.80000000 1777.80000000 1776.30000000 1788.50000000 1786.08044233 13.55283743 2592 1387324800 2013.12.18 00:00 1778.00000000 1809.50000000 1767.00000000 1812.30000000 1788.31087639 13.22446785 4378 1387411200 2013.12.19 00:00 1809.80000000 1809.00000000 1801.00000000 1812.30000000 1790.28126912 13.03089436 3087 1387497600 2013.12.20 00:00 1802.50000000 1813.80000000 1802.30000000 1817.30000000 1792.52114825 13.02703290 2193 1387756800 2013.12.23 00:00 1817.00000000 1823.00000000 1816.50000000 1824.00000000 1795.42389603 13.85978650 1640 1387843200 2013.12.24 00:00 1822.50000000 1828.80000000 1820.30000000 1829.00000000 1798.60257260 15.32006828 824 1388016000 2013.12.26 00:00 1829.50000000 1836.30000000 1829.50000000 1837.30000000 1802.19280378 17.46128352 921 1388102400 2013.12.27 00:00 1836.00000000 1836.00000000 1833.00000000 1839.30000000 1805.41253676 19.33178546 1309 1388361600 2013.12.30 00:00 1835.80000000 1835.00000000 1833.30000000 1838.00000000 1808.23039040 20.91483160 1122 1388448000 2013.12.31 00:00 1835.30000000 1841.00000000 1834.00000000 1843.00000000 1811.35130560 22.69634790 497 1388620800 2014.01.02 00:00 1837.30000000 1826.30000000 1821.50000000 1840.30000000 1812.77499078 22.81160385 2417 1388707200 2014.01.03 00:00 1826.50000000 1825.00000000 1820.30000000 1832.50000000 1813.93927737 22.73817886 1996 1388966400 2014.01.06 00:00 1823.50000000 1819.30000000 1817.30000000 1832.00000000 1814.44982238 21.93832432 2681 1389052800 2014.01.07 00:00 1819.50000000 1830.00000000 1819.50000000 1834.30000000 1815.93079168 22.28567360 2006 1389139200 2014.01.08 00:00 1830.30000000 1831.80000000 1825.30000000 1834.30000000 1817.44214485 22.75403310 2574 1389225600 2014.01.09 00:00 1831.50000000 1833.00000000 1824.00000000 1838.50000000 1818.92384534 23.04182134 2699 1389312000 2014.01.10 00:00 1833.30000000 1837.30000000 1826.00000000 1841.80000000 1820.67395531 21.97246670 2858 1389571200 2014.01.13 00:00 1838.00000000 1814.50000000 1809.30000000 1838.00000000 1820.08595957 19.26819909 2774 1389657600 2014.01.14 00:00 1815.00000000 1832.30000000 1812.50000000 1833.80000000 1821.24920151 16.46730317 2442 1389744000 2014.01.15 00:00 1832.50000000 1841.30000000 1831.30000000 1845.00000000 1823.15880137 14.65278582 2042 1389830400 2014.01.16 00:00 1841.50000000 1836.50000000 1834.30000000 1843.30000000 1824.42939171 10.49202675 2095 1389916800 2014.01.17 00:00 1836.80000000 1833.80000000 1829.00000000 1842.30000000 1825.32183060 9.77804673 2048 1390176000 2014.01.20 00:00 1834.00000000 1834.00000000 1829.80000000 1834.30000000 1826.14832292 8.84657706 716 1390262400 2014.01.21 00:00 1833.50000000 1837.00000000 1826.30000000 1843.50000000 1827.18181598 8.14277064 2322 1390348800 2014.01.22 00:00 1836.80000000 1838.80000000 1834.50000000 1842.80000000 1828.28830969 7.86485837 2516 1390435200 2014.01.23 00:00 1839.00000000 1824.50000000 1813.50000000 1843.50000000 1827.92751829 8.09335687 3604 1390521600 2014.01.24 00:00 1824.30000000 1781.30000000 1781.00000000 1827.50000000 1823.48680227 14.27628563 4713 1390780800 2014.01.27 00:00 1781.00000000 1772.80000000 1766.80000000 1791.50000000 1818.65948777 19.35621093 6399 1390867200 2014.01.28 00:00 1772.50000000 1788.00000000 1770.80000000 1788.80000000 1815.73953655 21.15629190 4311 1390953600 2014.01.29 00:00 1788.80000000 1769.50000000 1764.00000000 1800.80000000 1811.33577116 24.13687680 7814 1391040000 2014.01.30 00:00 1769.30000000 1784.30000000 1767.50000000 1793.30000000 1808.76093581 25.49852621 5505 1391126400 2014.01.31 00:00 1784.50000000 1777.50000000 1761.00000000 1787.80000000 1805.78370383 27.14914609 6514 1391385600 2014.02.03 00:00 1777.80000000 1736.50000000 1732.00000000 1783.30000000 1799.18525585 33.01562287 9513 1391472000 2014.02.04 00:00 1736.30000000 1744.00000000 1733.80000000 1753.00000000 1793.92951720 36.18237611 7965 1391558400 2014.02.05 00:00 1743.80000000 1745.30000000 1731.80000000 1750.30000000 1789.29813461 38.23850841 8011 1391644800 2014.02.06 00:00 1745.50000000 1767.50000000 1743.80000000 1769.30000000 1787.22212179 37.92766763 6510 1391731200 2014.02.07 00:00 1767.80000000 1793.50000000 1758.00000000 1793.50000000 1787.82001495 36.09685313 6817 1391990400 2014.02.10 00:00 1793.30000000 1794.80000000 1786.00000000 1795.00000000 1788.48477543 35.47557888 4338 1392076800 2014.02.11 00:00 1794.50000000 1812.30000000 1794.00000000 1819.00000000 1790.75289206 34.10985354 4453 1392163200 2014.02.12 00:00 1812.50000000 1816.50000000 1811.00000000 1822.80000000 1793.20499757 32.51008814 4042 1392249600 2014.02.13 00:00 1816.30000000 1824.50000000 1802.00000000 1826.50000000 1796.18547400 31.89622340 4226 1392336000 2014.02.14 00:00 1824.30000000 1834.50000000 1815.80000000 1838.30000000 1799.83447647 32.40909770 3769 1392595200 2014.02.17 00:00 1833.30000000 1836.80000000 1831.50000000 1839.80000000 1803.35500252 33.37391380 1356 1392681600 2014.02.18 00:00 1836.00000000 1837.30000000 1831.30000000 1839.50000000 1806.58785943 34.43407393 3112 1392768000 2014.02.19 00:00 1837.50000000 1826.00000000 1823.00000000 1844.00000000 1808.43663472 34.71249893 4800 1392854400 2014.02.20 00:00 1825.80000000 1835.30000000 1817.00000000 1839.80000000 1810.99505046 36.18029642 5469 1392940800 2014.02.21 00:00 1835.00000000 1833.80000000 1832.50000000 1843.50000000 1813.16695042 36.85723877 4083 1393200000 2014.02.24 00:00 1835.50000000 1844.50000000 1829.00000000 1856.30000000 1816.15105038 37.58777961 3743 1393286400 2014.02.25 00:00 1844.30000000 1846.50000000 1837.00000000 1850.50000000 1819.04142653 38.77353655 4352 1393372800 2014.02.26 00:00 1846.80000000 1842.30000000 1837.80000000 1852.80000000 1821.25652877 38.30621001 4846 1393459200 2014.02.27 00:00 1842.80000000 1854.80000000 1832.50000000 1855.00000000 1824.45114507 39.19335547 5773 1393545600 2014.02.28 00:00 1855.00000000 1860.30000000 1845.30000000 1866.00000000 1827.86532173 39.63314801 5816 1393804800 2014.03.03 00:00 1845.00000000 1843.30000000 1832.00000000 1849.00000000 1829.33529109 34.51829284 9660 1393891200 2014.03.04 00:00 1843.50000000 1870.50000000 1843.30000000 1874.30000000 1833.25573956 30.87940389 6487 1393977600 2014.03.05 00:00 1870.80000000 1872.50000000 1867.50000000 1875.00000000 1836.99328817 25.77373587 4493 1394064000 2014.03.06 00:00 1872.30000000 1876.30000000 1870.80000000 1880.50000000 1840.73678454 22.53734900 3930 1394150400 2014.03.07 00:00 1876.50000000 1877.50000000 1869.00000000 1887.00000000 1844.23804315 21.61599398 5424 1394409600 2014.03.10 00:00 1874.80000000 1877.50000000 1865.50000000 1878.50000000 1847.40584857 19.95707032 5016 1394496000 2014.03.11 00:00 1877.00000000 1864.00000000 1862.80000000 1881.80000000 1848.98624394 18.67427103 4723 1394582400 2014.03.12 00:00 1864.30000000 1868.00000000 1853.50000000 1868.50000000 1850.79707785 17.57555089 5176 1394668800 2014.03.13 00:00 1868.30000000 1847.30000000 1841.30000000 1874.50000000 1850.46402282 16.61765944 6551 1394755200 2014.03.14 00:00 1847.50000000 1839.50000000 1838.80000000 1852.50000000 1849.41983017 16.58838492 6700 1395014400 2014.03.17 00:00 1839.80000000 1858.30000000 1830.30000000 1862.30000000 1850.26556063 16.26354942 7026 1395100800 2014.03.18 00:00 1858.50000000 1870.50000000 1852.30000000 1873.80000000 1852.19265009 16.13564712 5375 1395187200 2014.03.19 00:00 1870.80000000 1857.00000000 1849.30000000 1873.80000000 1852.65049294 14.93429699 7162 1395273600 2014.03.20 00:00 1857.30000000 1872.00000000 1852.00000000 1873.30000000 1854.49330314 14.39996200 6910 1395360000 2014.03.21 00:00 1864.00000000 1856.80000000 1855.30000000 1876.30000000 1854.71298855 13.55936095 4905 1395619200 2014.03.24 00:00 1855.30000000 1849.80000000 1841.00000000 1865.50000000 1854.24508488 13.61008296 6586 1395705600 2014.03.25 00:00 1849.50000000 1858.50000000 1847.80000000 1864.00000000 1854.65031489 13.34030003 5586 1395792000 2014.03.26 00:00 1858.80000000 1843.80000000 1841.50000000 1868.30000000 1853.61695157 13.79233321 6373 1395878400 2014.03.27 00:00 1844.00000000 1842.00000000 1833.80000000 1848.00000000 1852.51057523 14.58944045 8018 1395964800 2014.03.28 00:00 1842.30000000 1850.00000000 1841.30000000 1859.00000000 1852.27147283 14.61693039 4769 1396224000 2014.03.31 00:00 1855.80000000 1863.50000000 1854.80000000 1867.50000000 1853.34085637 14.10362307 4389 1396310400 2014.04.01 00:00 1863.80000000 1877.80000000 1862.00000000 1878.30000000 1855.67029862 13.53663323 3365 1396396800 2014.04.02 00:00 1878.00000000 1883.00000000 1876.00000000 1885.80000000 1858.27312732 13.49238814 4032 1396483200 2014.04.03 00:00 1882.80000000 1884.00000000 1875.30000000 1887.00000000 1860.72330567 13.65408671 4061 1396569600 2014.04.04 00:00 1883.80000000 1860.50000000 1855.50000000 1892.00000000 1860.70203846 13.12950900 7547 1396828800 2014.04.07 00:00 1860.80000000 1838.80000000 1834.30000000 1861.00000000 1858.61613004 13.43780599 7117 1396915200 2014.04.08 00:00 1839.00000000 1844.50000000 1830.50000000 1848.50000000 1857.27173670 13.78376563 5874 1397001600 2014.04.09 00:00 1844.80000000 1865.30000000 1843.50000000 1866.00000000 1858.03633321 13.66416055 4308 1397088000 2014.04.10 00:00 1865.00000000 1829.00000000 1823.50000000 1867.00000000 1855.27096814 15.04290217 7498 1397174400 2014.04.11 00:00 1828.80000000 1811.50000000 1807.00000000 1831.50000000 1851.10230451 18.21225424 9991 1397433600 2014.04.14 00:00 1806.30000000 1824.50000000 1803.00000000 1827.50000000 1848.56875170 19.65429235 7562 1397520000 2014.04.15 00:00 1824.30000000 1842.50000000 1809.00000000 1842.80000000 1847.99077534 19.21560654 9864 1397606400 2014.04.16 00:00 1842.80000000 1851.00000000 1840.30000000 1856.50000000 1848.27736817 19.05691223 7748 1397692800 2014.04.17 00:00 1851.80000000 1859.00000000 1847.00000000 1863.30000000 1849.29857120 18.29330800 5060 1397779200 2014.04.18 00:00 1858.80000000 1857.30000000 1856.50000000 1858.80000000 1850.06061204 18.21477840 16 1398038400 2014.04.21 00:00 1859.00000000 1864.00000000 1856.30000000 1865.30000000 1851.38817280 18.34963899 2086 1398124800 2014.04.22 00:00 1864.50000000 1873.00000000 1860.50000000 1878.30000000 1853.44644205 18.81770681 3264 1398211200 2014.04.23 00:00 1872.80000000 1877.80000000 1867.30000000 1878.50000000 1855.76582853 19.42969573 4257 1398297600 2014.04.24 00:00 1877.50000000 1873.50000000 1863.50000000 1882.00000000 1857.45479724 19.59722934 5690 1398384000 2014.04.25 00:00 1872.30000000 1860.00000000 1852.80000000 1873.30000000 1857.69719750 19.54133374 5833 1398643200 2014.04.28 00:00 1861.30000000 1865.80000000 1843.80000000 1872.00000000 1858.46889298 19.61933629 6936 1398729600 2014.04.29 00:00 1866.00000000 1870.00000000 1864.80000000 1874.80000000 1859.56709365 19.43871180 5561 1398816000 2014.04.30 00:00 1870.30000000 1878.80000000 1866.00000000 1879.80000000 1861.39879901 19.57928313 5730 1398902400 2014.05.01 00:00 1879.00000000 1878.50000000 1871.30000000 1882.30000000 1863.02748482 19.79407679 2614 1398988800 2014.05.02 00:00 1878.30000000 1874.30000000 1871.80000000 1885.30000000 1864.10105770 20.29853728 6363 1399248000 2014.05.05 00:00 1874.50000000 1876.50000000 1860.30000000 1879.50000000 1865.28190934 20.03820341 4002 1399334400 2014.05.06 00:00 1877.00000000 1864.00000000 1861.50000000 1881.00000000 1865.15982274 19.46014915 5223 1399420800 2014.05.07 00:00 1864.30000000 1874.30000000 1854.30000000 1875.30000000 1866.03031581 19.80285690 6590 1399507200 2014.05.08 00:00 1874.50000000 1869.80000000 1864.80000000 1884.30000000 1866.38933335 18.08605136 6463 1399593600 2014.05.09 00:00 1869.50000000 1873.50000000 1862.30000000 1874.50000000 1867.06653970 13.44556392 5654 1399852800 2014.05.12 00:00 1874.30000000 1893.00000000 1874.30000000 1893.30000000 1869.53639306 11.00927296 3226 1399939200 2014.05.13 00:00 1893.30000000 1894.30000000 1891.80000000 1898.00000000 1871.89483182 10.58277210 3807 1400025600 2014.05.14 00:00 1894.00000000 1885.00000000 1882.00000000 1896.80000000 1873.14294307 9.86164927 3936 1400112000 2014.05.15 00:00 1884.80000000 1866.50000000 1858.80000000 1888.00000000 1872.51028183 9.50279669 6216 1400198400 2014.05.16 00:00 1866.80000000 1874.50000000 1861.00000000 1875.30000000 1872.69977880 8.84704653 5369 1400457600 2014.05.19 00:00 1876.00000000 1881.30000000 1865.50000000 1882.50000000 1873.51884748 8.64445024 3759 1400544000 2014.05.20 00:00 1880.80000000 1868.50000000 1864.50000000 1884.00000000 1873.04086201 8.80977470 5517 1400630400 2014.05.21 00:00 1868.30000000 1883.30000000 1866.30000000 1886.00000000 1874.01792277 8.85103369 4503 1400716800 2014.05.22 00:00 1883.00000000 1889.80000000 1882.50000000 1893.50000000 1875.52097774 9.31806826 3772 1400803200 2014.05.23 00:00 1889.50000000 1896.80000000 1889.30000000 1898.80000000 1877.54755129 9.58041453 2259 1401062400 2014.05.26 00:00 1897.30000000 1903.50000000 1896.80000000 1904.30000000 1880.01921307 10.65296532 644 1401148800 2014.05.27 00:00 1903.00000000 1909.30000000 1901.80000000 1909.50000000 1882.80785945 12.21960202 2258 1401235200 2014.05.28 00:00 1909.00000000 1909.00000000 1904.30000000 1913.50000000 1885.30234902 13.66231943 2752 1401321600 2014.05.29 00:00 1908.80000000 1917.30000000 1907.00000000 1917.80000000 1888.34974436 15.66192524 2605 1401408000 2014.05.30 00:00 1916.80000000 1919.80000000 1914.00000000 1921.80000000 1891.34500680 17.28999934 2571 1401667200 2014.06.02 00:00 1921.00000000 1921.80000000 1913.30000000 1923.80000000 1894.24548234 18.75843802 2922 1401753600 2014.06.03 00:00 1921.50000000 1922.50000000 1915.80000000 1922.50000000 1896.93638878 19.01756340 2615 1401840000 2014.06.04 00:00 1922.80000000 1925.80000000 1915.80000000 1926.50000000 1899.68530414 19.86072415 2357 1401926400 2014.06.05 00:00 1925.50000000 1938.30000000 1920.80000000 1940.30000000 1903.36289422 21.09956967 4568 1402012800 2014.06.06 00:00 1937.80000000 1948.80000000 1937.50000000 1949.00000000 1907.69023763 23.03067928 3123 1402272000 2014.06.09 00:00 1949.00000000 1948.80000000 1945.50000000 1954.30000000 1911.60545309 25.27051322 1746 1402358400 2014.06.10 00:00 1949.00000000 1951.00000000 1942.80000000 1951.00000000 1915.35731470 27.23512271 2472 1402444800 2014.06.11 00:00 1951.30000000 1943.50000000 1938.30000000 1951.30000000 1918.03757044 27.67288424 2218 1402531200 2014.06.12 00:00 1943.80000000 1931.30000000 1924.50000000 1947.30000000 1919.30065897 25.55294822 3048 1402617600 2014.06.13 00:00 1930.80000000 1935.50000000 1926.00000000 1936.50000000 1920.84345336 23.96430671 2530 1402876800 2014.06.16 00:00 1935.00000000 1936.30000000 1926.30000000 1940.30000000 1922.31550542 22.63993529 3810 1402963200 2014.06.17 00:00 1936.00000000 1942.00000000 1931.00000000 1943.30000000 1924.19021919 19.63119217 3720 1403049600 2014.06.18 00:00 1942.30000000 1956.30000000 1938.30000000 1957.50000000 1927.24829355 18.52670808 4860 1403136000 2014.06.19 00:00 1956.50000000 1949.50000000 1949.00000000 1959.80000000 1929.36750369 17.00589968 4134 1403222400 2014.06.20 00:00 1949.00000000 1952.50000000 1948.00000000 1956.30000000 1931.57059858 15.84788380 2351 1403481600 2014.06.23 00:00 1952.30000000 1951.80000000 1949.80000000 1959.30000000 1933.49720824 14.85186796 2757 1403568000 2014.06.24 00:00 1952.00000000 1942.00000000 1939.50000000 1959.50000000 1934.30699793 13.76926291 2887 1403654400 2014.06.25 00:00 1942.30000000 1948.50000000 1937.00000000 1952.80000000 1935.65871241 12.50345263 3900 1403740800 2014.06.26 00:00 1948.80000000 1948.50000000 1936.00000000 1952.00000000 1936.88169218 11.69755915 4100 1403827200 2014.06.27 00:00 1948.00000000 1952.00000000 1942.30000000 1953.50000000 1938.32153102 10.95633188 3491 1404086400 2014.06.30 00:00 1951.30000000 1954.00000000 1947.80000000 1956.30000000 1939.81471854 10.20390611 2802 1404172800 2014.07.01 00:00 1954.30000000 1965.80000000 1953.30000000 1971.30000000 1942.28950725 9.89227299 2730 1404259200 2014.07.02 00:00 1966.00000000 1967.80000000 1964.30000000 1969.50000000 1944.71907799 9.69202953 2505 1404345600 2014.07.03 00:00 1968.00000000 1977.30000000 1965.80000000 1977.80000000 1947.82202294 10.99152113 2177 1404432000 2014.07.04 00:00 1976.50000000 1975.30000000 1974.30000000 1977.00000000 1950.43897314 12.09108958 297 1404691200 2014.07.07 00:00 1975.50000000 1970.00000000 1967.00000000 1977.00000000 1952.30192808 12.68130746 2357 1404777600 2014.07.08 00:00 1970.30000000 1960.00000000 1952.50000000 1970.50000000 1953.03507779 12.77556579 4137 1404864000 2014.07.09 00:00 1959.80000000 1967.30000000 1958.00000000 1967.80000000 1954.39364181 12.94468255 3668 1404950400 2014.07.10 00:00 1967.50000000 1956.50000000 1945.00000000 1967.80000000 1954.59424735 11.86335766 3934 1405036800 2014.07.11 00:00 1956.80000000 1961.00000000 1952.80000000 1963.30000000 1955.20431903 11.06073636 3521 1405296000 2014.07.14 00:00 1962.30000000 1970.80000000 1962.30000000 1973.50000000 1956.68962198 10.45044626 2494 1405382400 2014.07.15 00:00 1971.00000000 1967.80000000 1958.50000000 1976.00000000 1957.74775322 9.96340428 4764 1405468800 2014.07.16 00:00 1968.00000000 1971.80000000 1966.80000000 1977.50000000 1959.08606244 10.17032439 3181 1405555200 2014.07.17 00:00 1972.00000000 1949.00000000 1948.30000000 1975.80000000 1958.12548506 10.37003306 5762 1405641600 2014.07.18 00:00 1949.30000000 1971.80000000 1942.30000000 1973.80000000 1959.42781982 10.40873252 4336 1405900800 2014.07.21 00:00 1970.00000000 1965.30000000 1958.80000000 1971.00000000 1959.98707507 10.22020538 4082 1405987200 2014.07.22 00:00 1965.50000000 1972.00000000 1965.00000000 1980.00000000 1961.13116316 9.40617335 3400 1406073600 2014.07.23 00:00 1972.30000000 1980.80000000 1972.30000000 1983.00000000 1963.00438572 9.37855912 2830 1406160000 2014.07.24 00:00 1980.50000000 1979.00000000 1976.50000000 1985.30000000 1964.52777755 9.00524510 3475 1406246400 2014.07.25 00:00 1979.30000000 1972.00000000 1967.80000000 1980.30000000 1965.23941779 8.48161780 3517 1406505600 2014.07.28 00:00 1970.80000000 1971.80000000 1960.50000000 1975.50000000 1965.86423514 7.99348757 4434 1406592000 2014.07.29 00:00 1971.50000000 1964.00000000 1961.80000000 1979.00000000 1965.68668894 8.06597481 4350 1406678400 2014.07.30 00:00 1964.30000000 1964.80000000 1956.30000000 1973.80000000 1965.60224237 8.08355618 5793 1406764800 2014.07.31 00:00 1965.00000000 1924.00000000 1923.30000000 1965.00000000 1961.64012405 12.72433025 6994 1406851200 2014.08.01 00:00 1924.30000000 1918.00000000 1910.00000000 1931.80000000 1957.48392176 16.59590073 8643 1407110400 2014.08.04 00:00 1919.80000000 1931.50000000 1914.80000000 1937.00000000 1955.00926254 18.01881451 4828 1407196800 2014.08.05 00:00 1931.30000000 1913.50000000 1907.30000000 1932.80000000 1951.05599944 21.30442500 6919 1407283200 2014.08.06 00:00 1913.30000000 1914.50000000 1902.80000000 1923.00000000 1947.57447569 23.53749572 6302 1407369600 2014.08.07 00:00 1914.80000000 1903.80000000 1899.50000000 1925.30000000 1943.40547800 26.67322456 7363 1407456000 2014.08.08 00:00 1904.80000000 1923.30000000 1890.30000000 1927.80000000 1941.49067057 27.40006768 8135 1407715200 2014.08.11 00:00 1923.50000000 1933.00000000 1923.30000000 1940.50000000 1940.68203528 26.92881460 3919 1407801600 2014.08.12 00:00 1932.80000000 1932.30000000 1923.30000000 1938.00000000 1939.88374621 26.53153594 4411 1407888000 2014.08.13 00:00 1932.00000000 1945.80000000 1930.50000000 1946.00000000 1940.44719895 25.44779866 3431 1407974400 2014.08.14 00:00 1945.50000000 1953.50000000 1941.80000000 1954.30000000 1941.69032286 25.26586714 3168 1408060800 2014.08.15 00:00 1953.80000000 1952.30000000 1937.00000000 1960.50000000 1942.70076830 24.31993624 5788 1408320000 2014.08.18 00:00 1958.30000000 1968.30000000 1956.50000000 1968.50000000 1945.13879037 24.26900625 2576 1408406400 2014.08.19 00:00 1968.00000000 1977.00000000 1968.00000000 1979.30000000 1948.17319129 24.63078032 2027 1408492800 2014.08.20 00:00 1977.30000000 1982.80000000 1972.80000000 1985.50000000 1951.47098259 25.23677356 2619 1408579200 2014.08.21 00:00 1983.00000000 1989.50000000 1980.30000000 1991.50000000 1955.09279377 26.80249452 2495 1408665600 2014.08.22 00:00 1989.30000000 1987.50000000 1981.30000000 1991.00000000 1958.17919437 28.50643241 3965 1408924800 2014.08.25 00:00 1987.80000000 1994.30000000 1987.30000000 1999.30000000 1961.61927109 30.75275018 2070 1409011200 2014.08.26 00:00 1994.50000000 1998.30000000 1992.00000000 2002.30000000 1965.11267385 33.21615227 2261 1409097600 2014.08.27 00:00 1998.50000000 1996.80000000 1993.30000000 2000.00000000 1968.13051443 35.23866479 1892 1409184000 2014.08.28 00:00 1996.50000000 1998.00000000 1987.30000000 1998.30000000 1970.97522734 35.60635576 3325 1409270400 2014.08.29 00:00 1998.30000000 1998.30000000 1992.00000000 2003.30000000 1973.57758664 35.07427239 2731 1409529600 2014.09.01 00:00 1998.50000000 2000.50000000 1997.00000000 2001.00000000 1976.14162601 35.18366237 874 1409616000 2014.09.02 00:00 1999.50000000 2000.30000000 1992.50000000 2006.00000000 1978.44242353 33.40521978 3070 1409702400 2014.09.03 00:00 2000.50000000 1998.50000000 1996.00000000 2010.50000000 1980.35266891 30.99970407 4232 1409788800 2014.09.04 00:00 1998.80000000 1999.30000000 1990.50000000 2009.50000000 1982.15717663 26.51695560 4477 1409875200 2014.09.05 00:00 1999.00000000 2006.80000000 1988.00000000 2006.80000000 1984.50411219 23.93455953 5224 1410134400 2014.09.08 00:00 2005.30000000 2001.00000000 1993.80000000 2005.80000000 1986.07514913 21.39426272 2884 1410220800 2014.09.09 00:00 2000.80000000 1989.00000000 1983.00000000 2002.50000000 1986.35370635 17.69682206 4453 1410307200 2014.09.10 00:00 1988.80000000 1995.00000000 1981.30000000 1995.80000000 1987.17716289 15.17987882 3559 1410393600 2014.09.11 00:00 1994.80000000 1998.80000000 1984.80000000 1998.80000000 1988.28409976 13.11015528 3861 1410480000 2014.09.12 00:00 1998.50000000 1984.00000000 1979.30000000 1999.00000000 1987.87609026 10.59381966 3436 1410739200 2014.09.15 00:00 1969.80000000 1984.30000000 1969.80000000 1986.80000000 1987.53551023 9.89922360 4500 1410825600 2014.09.16 00:00 1984.50000000 1999.50000000 1978.30000000 2002.00000000 1988.67498545 9.14355307 3796 1410912000 2014.09.17 00:00 1999.30000000 2002.00000000 1991.00000000 2010.50000000 1989.94403445 8.57669708 5834 1410998400 2014.09.18 00:00 2001.80000000 2006.00000000 2000.80000000 2012.30000000 1991.47317403 8.21425448 4145 1411084800 2014.09.19 00:00 2005.80000000 2001.00000000 1998.00000000 2014.00000000 1992.38049079 7.80738055 4530 1411344000 2014.09.22 00:00 2001.80000000 1984.50000000 1982.30000000 2002.50000000 1991.62996786 8.45671634 4450 1411430400 2014.09.23 00:00 1984.30000000 1968.50000000 1968.00000000 1987.50000000 1989.42711377 10.88148672 4871 1411516800 2014.09.24 00:00 1968.00000000 1990.30000000 1968.00000000 1992.00000000 1989.51024580 10.71264036 4245 1411603200 2014.09.25 00:00 1990.50000000 1960.80000000 1957.50000000 1991.00000000 1986.77593667 13.46210153 6217 1411689600 2014.09.26 00:00 1961.00000000 1975.50000000 1956.30000000 1978.80000000 1985.70203794 13.92552278 6052 1411948800 2014.09.29 00:00 1974.30000000 1968.30000000 1955.30000000 1976.80000000 1984.04470100 14.74200417 6139 1412035200 2014.09.30 00:00 1968.00000000 1961.30000000 1960.50000000 1977.80000000 1981.87853900 15.96647076 5908 1412121600 2014.10.01 00:00 1961.00000000 1941.30000000 1933.50000000 1966.50000000 1978.01391623 19.21339196 7251 1412208000 2014.10.02 00:00 1941.50000000 1938.00000000 1918.00000000 1945.30000000 1974.20306707 21.85218036 8938 1412294400 2014.10.03 00:00 1938.30000000 1959.80000000 1935.30000000 1964.00000000 1972.83134640 21.30183551 4712 1412553600 2014.10.06 00:00 1960.00000000 1953.80000000 1950.30000000 1970.50000000 1971.01883722 21.31980139 6188 1412640000 2014.10.07 00:00 1953.50000000 1924.80000000 1924.30000000 1955.80000000 1966.61704319 24.46427448 7845 1412726400 2014.10.08 00:00 1924.50000000 1962.50000000 1917.80000000 1963.50000000 1966.22494384 23.75760750 9199 1412812800 2014.10.09 00:00 1962.30000000 1917.80000000 1915.50000000 1968.00000000 1961.61304443 26.02550470 12916 1412899200 2014.10.10 00:00 1917.30000000 1893.80000000 1893.00000000 1930.80000000 1955.15465925 31.04277087 14117 1413158400 2014.10.13 00:00 1891.50000000 1865.00000000 1864.50000000 1905.50000000 1946.56850122 38.24404970 14606 1413244800 2014.10.14 00:00 1864.00000000 1877.50000000 1863.50000000 1892.30000000 1939.99054872 41.03646225 15040 1413331200 2014.10.15 00:00 1877.80000000 1845.30000000 1812.80000000 1882.80000000 1930.97240123 45.91229613 22386 1413417600 2014.10.16 00:00 1845.00000000 1850.50000000 1815.30000000 1869.30000000 1923.30836302 47.97531837 24829 1413504000 2014.10.17 00:00 1849.80000000 1881.30000000 1849.80000000 1891.30000000 1919.30756654 46.53878540 14888 1413763200 2014.10.20 00:00 1885.00000000 1901.30000000 1872.00000000 1902.00000000 1917.59256020 44.70402654 10986 1413849600 2014.10.21 00:00 1901.50000000 1938.80000000 1885.50000000 1939.00000000 1919.61231637 43.17361638 10159 1413936000 2014.10.22 00:00 1939.00000000 1924.30000000 1920.00000000 1943.00000000 1920.05876243 40.16483429 10254 1414022400 2014.10.23 00:00 1924.50000000 1946.00000000 1922.00000000 1955.80000000 1922.52935649 39.54259950 9566 1414108800 2014.10.24 00:00 1946.30000000 1960.00000000 1931.50000000 1960.00000000 1926.09798920 38.99031629 10541 1414368000 2014.10.27 00:00 1959.80000000 1957.30000000 1944.30000000 1965.50000000 1929.06960928 39.04902083 8995 1414454400 2014.10.28 00:00 1957.50000000 1979.00000000 1956.50000000 1980.30000000 1933.82488458 41.20437953 6503 1414540800 2014.10.29 00:00 1978.80000000 1971.50000000 1961.80000000 1985.30000000 1937.41299081 43.13620293 8777 1414627200 2014.10.30 00:00 1971.30000000 1988.50000000 1958.80000000 1992.80000000 1942.27842026 46.21963021 6700 1414713600 2014.10.31 00:00 1988.80000000 2009.00000000 1986.50000000 2016.30000000 1948.63285643 50.72434516 8311 1414972800 2014.11.03 00:00 2010.50000000 2010.30000000 2006.80000000 2018.80000000 1954.50591772 54.88606235 6303 1415059200 2014.11.04 00:00 2010.50000000 2005.50000000 1995.00000000 2013.30000000 1959.36249698 57.60742795 7001 1415145600 2014.11.05 00:00 2005.30000000 2018.00000000 2003.50000000 2020.00000000 1964.94702108 61.40525381 7087 1415232000 2014.11.06 00:00 2018.30000000 2028.50000000 2010.50000000 2028.80000000 1970.99968574 64.56723729 6667 1415318400 2014.11.07 00:00 2028.80000000 2025.80000000 2020.30000000 2032.80000000 1976.21876329 65.39260429 5685 1415577600 2014.11.10 00:00 2024.80000000 2034.00000000 2020.80000000 2034.50000000 1981.72173821 63.71518959 4331 1415664000 2014.11.11 00:00 2034.30000000 2036.00000000 2030.80000000 2038.50000000 1986.89109648 62.11112871 3161 1415750400 2014.11.12 00:00 2036.30000000 2034.80000000 2026.50000000 2036.80000000 1991.45384919 55.67137504 4276 1415836800 2014.11.13 00:00 2034.50000000 2033.50000000 2026.50000000 2043.30000000 1995.45824451 47.63052135 5389 1415923200 2014.11.14 00:00 2033.80000000 2038.30000000 2031.80000000 2039.30000000 1999.53841170 41.87525659 4707 1416182400 2014.11.17 00:00 2037.50000000 2039.30000000 2025.00000000 2040.00000000 2003.32522963 37.00095469 5106 1416268800 2014.11.18 00:00 2039.00000000 2048.30000000 2035.50000000 2053.80000000 2007.60854110 35.65409263 3167 1416355200 2014.11.19 00:00 2048.50000000 2046.80000000 2037.50000000 2049.80000000 2011.34106099 31.51499232 4021 1416441600 2014.11.20 00:00 2046.50000000 2052.00000000 2035.00000000 2052.30000000 2015.21334090 29.02906535 3850 1416528000 2014.11.21 00:00 2051.80000000 2061.30000000 2049.50000000 2071.80000000 2019.60254653 27.67556615 4897 1416787200 2014.11.24 00:00 2061.50000000 2067.30000000 2060.50000000 2068.50000000 2024.14516114 25.38944964 3042 1416873600 2014.11.25 00:00 2067.00000000 2068.00000000 2062.50000000 2072.50000000 2028.32181246 24.50396675 3531 1416960000 2014.11.26 00:00 2067.80000000 2074.00000000 2064.80000000 2074.80000000 2032.67211604 22.26660237 2767 1417046400 2014.11.27 00:00 2073.80000000 2073.80000000 2068.00000000 2074.30000000 2036.58905737 20.95213483 980 1417132800 2014.11.28 00:00 2072.00000000 2066.30000000 2063.30000000 2072.80000000 2039.41867095 20.40312616 2625 1417392000 2014.12.01 00:00 2062.80000000 2050.30000000 2048.00000000 2063.50000000 2040.45498800 19.21281437 6397 1417478400 2014.12.02 00:00 2050.50000000 2066.00000000 2050.30000000 2067.80000000 2042.88784629 17.58733666 4699 1417564800 2014.12.03 00:00 2066.50000000 2072.30000000 2063.00000000 2075.50000000 2045.68900379 16.88046036 3648 1417651200 2014.12.04 00:00 2072.00000000 2071.50000000 2061.00000000 2076.80000000 2048.14719390 16.54341606 5427 1417737600 2014.12.05 00:00 2071.80000000 2076.00000000 2068.50000000 2078.50000000 2050.79984210 15.98700976 3392 1417996800 2014.12.08 00:00 2075.50000000 2060.30000000 2053.50000000 2077.00000000 2051.70461904 15.36025263 4828 1418083200 2014.12.09 00:00 2060.00000000 2057.80000000 2033.00000000 2061.80000000 2052.28513152 14.78557065 7576 1418169600 2014.12.10 00:00 2057.50000000 2026.70000000 2023.00000000 2060.00000000 2049.84845232 16.35112078 3956 1418256000 2014.12.11 00:00 2025.20000000 2027.00000000 2023.50000000 2056.30000000 2047.67240925 17.79538014 7455 1418342400 2014.12.12 00:00 2028.50000000 1998.20000000 1998.00000000 2031.80000000 2042.96075122 22.96556271 10848 1418601600 2014.12.15 00:00 1998.40000000 1989.20000000 1981.70000000 2019.00000000 2037.84067968 28.22664631 16969 1418688000 2014.12.16 00:00 1989.40000000 1973.30000000 1968.60000000 2017.90000000 2031.69394828 34.25419356 16860 1418774400 2014.12.17 00:00 1973.80000000 2013.50000000 1972.80000000 2017.50000000 2029.96119130 35.14781117 11002 1418860800 2014.12.18 00:00 2014.00000000 2067.30000000 2010.50000000 2067.50000000 2033.51726832 34.13367610 7957 1418947200 2014.12.19 00:00 2067.00000000 2068.80000000 2062.00000000 2079.80000000 2036.87752848 33.16871193 8485 1419206400 2014.12.22 00:00 2070.10000000 2073.50000000 2068.80000000 2078.60000000 2040.36538291 32.41469034 5167 1419292800 2014.12.23 00:00 2074.00000000 2082.80000000 2072.80000000 2085.80000000 2044.40677501 32.33618545 3873 1419379200 2014.12.24 00:00 2081.80000000 2082.30000000 2080.50000000 2086.80000000 2048.01565358 32.36368309 1558 1419552000 2014.12.26 00:00 2082.90000000 2089.30000000 2082.80000000 2092.50000000 2051.94749610 33.08120079 1290 1419811200 2014.12.29 00:00 2089.50000000 2092.30000000 2079.50000000 2092.30000000 2055.79059171 34.35786781 3666 1419897600 2014.12.30 00:00 2091.80000000 2082.30000000 2078.50000000 2092.80000000 2058.31529726 35.09889565 3571 1419984000 2014.12.31 00:00 2081.80000000 2057.50000000 2057.00000000 2088.30000000 2058.23764990 35.04580322 3317 1420156800 2015.01.02 00:00 2063.00000000 2053.00000000 2044.70000000 2073.00000000 2057.73882610 34.84032190 7043 1420416000 2015.01.05 00:00 2051.50000000 2024.50000000 2016.00000000 2054.00000000 2054.57322362 34.91779765 9339 1420502400 2015.01.06 00:00 2024.20000000 2001.70000000 1991.50000000 2030.20000000 2049.53767851 35.71758350 11152 1420588800 2015.01.07 00:00 2001.10000000 2027.00000000 2000.90000000 2030.00000000 2047.39123294 35.74777580 9397 1420675200 2015.01.08 00:00 2026.70000000 2059.80000000 2026.70000000 2064.80000000 2048.57302028 35.89450507 7085 1420761600 2015.01.09 00:00 2060.50000000 2041.20000000 2037.70000000 2068.30000000 2047.87082787 35.53875744 9025 1421020800 2015.01.12 00:00 2041.90000000 2030.30000000 2021.70000000 2054.50000000 2046.19741569 35.37170932 8316 1421107200 2015.01.13 00:00 2030.50000000 2024.50000000 2007.00000000 2058.30000000 2044.13099515 34.14494071 9799 1421193600 2015.01.14 00:00 2024.00000000 2016.70000000 1987.70000000 2025.50000000 2041.51851942 32.86468663 15450 1421280000 2015.01.15 00:00 2017.00000000 1989.90000000 1989.50000000 2033.50000000 2036.60246995 32.82474975 18575 1421366400 2015.01.16 00:00 1987.00000000 2019.70000000 1976.40000000 2020.50000000 2034.99271091 33.29078483 12965 1421625600 2015.01.19 00:00 2020.10000000 2015.00000000 2009.50000000 2030.00000000 2033.08864320 33.52492172 5599 1421712000 2015.01.20 00:00 2015.50000000 2021.70000000 2004.00000000 2032.50000000 2032.00401052 33.04585842 9387 1421798400 2015.01.21 00:00 2021.80000000 2032.70000000 2011.50000000 2038.80000000 2032.07029523 31.69555983 9976 1421884800 2015.01.22 00:00 2033.00000000 2063.30000000 2025.20000000 2064.80000000 2035.04455283 29.64840487 10471 1421971200 2015.01.23 00:00 2063.00000000 2049.70000000 2048.90000000 2068.30000000 2036.44030970 27.70073536 8299 1422230400 2015.01.26 00:00 2040.90000000 2060.50000000 2031.70000000 2061.00000000 2038.73170878 25.57173115 8031 1422316800 2015.01.27 00:00 2060.70000000 2043.70000000 2019.40000000 2060.70000000 2039.20487937 22.68764725 8887 1422403200 2015.01.28 00:00 2041.80000000 1999.60000000 1997.30000000 2052.30000000 2035.43298610 21.38117823 11584 1422489600 2015.01.29 00:00 1999.00000000 2025.50000000 1988.70000000 2026.20000000 2034.48698742 20.69676439 11852 1422576000 2015.01.30 00:00 2025.20000000 1995.50000000 1993.00000000 2026.70000000 2030.77394100 21.12663356 11944 1422835200 2015.02.02 00:00 1998.00000000 2022.00000000 1980.50000000 2023.50000000 2029.93832757 21.03822162 13003 1422921600 2015.02.03 00:00 2022.50000000 2047.50000000 2013.80000000 2050.00000000 2031.61086780 20.56996177 10170 1423008000 2015.02.04 00:00 2046.70000000 2030.50000000 2028.50000000 2054.80000000 2031.50507087 20.53482808 10239 1423094400 2015.02.05 00:00 2029.40000000 2061.70000000 2025.90000000 2063.70000000 2034.38077841 21.13509651 9017 1423180800 2015.02.06 00:00 2061.10000000 2059.80000000 2049.30000000 2072.60000000 2036.80165665 22.39135792 8479 1423440000 2015.02.09 00:00 2052.00000000 2047.80000000 2041.30000000 2056.30000000 2037.84911792 22.75508867 9960 1423526400 2015.02.10 00:00 2048.50000000 2067.70000000 2045.30000000 2071.00000000 2040.69205907 24.20963880 8835 1423612800 2015.02.11 00:00 2066.80000000 2078.10000000 2057.40000000 2083.40000000 2044.25472011 25.86849024 8535 1423699200 2015.02.12 00:00 2077.40000000 2086.60000000 2062.60000000 2089.10000000 2048.28760391 25.49825154 8613 1423785600 2015.02.13 00:00 2086.30000000 2097.90000000 2085.30000000 2097.90000000 2053.01259402 27.97406118 5718 1424044800 2015.02.16 00:00 2095.40000000 2090.10000000 2087.10000000 2097.10000000 2056.54472792 28.62210546 1821 1424131200 2015.02.17 00:00 2085.10000000 2100.60000000 2083.90000000 2101.60000000 2060.74046812 30.04287951 5653 1424217600 2015.02.18 00:00 2094.60000000 2098.50000000 2091.70000000 2100.50000000 2064.33661401 31.29223495 3157 1424304000 2015.02.19 00:00 2098.70000000 2099.20000000 2090.70000000 2102.40000000 2067.65693649 33.04839918 5040 1424390400 2015.02.20 00:00 2098.90000000 2109.90000000 2085.20000000 2111.40000000 2071.68008539 35.12778247 6782 1424649600 2015.02.23 00:00 2110.20000000 2109.30000000 2102.70000000 2110.80000000 2075.26293440 37.00526565 4082 1424736000 2015.02.24 00:00 2109.10000000 2116.60000000 2105.60000000 2118.30000000 2079.19979779 38.52068477 4063 1424822400 2015.02.25 00:00 2116.10000000 2113.10000000 2109.60000000 2119.60000000 2082.42838848 35.71600441 3489 1424908800 2015.02.26 00:00 2112.80000000 2111.80000000 2103.50000000 2116.80000000 2085.22568481 34.55061654 3967 1424995200 2015.02.27 00:00 2111.50000000 2106.80000000 2103.50000000 2112.80000000 2087.28038150 28.78845841 3953 1425254400 2015.03.02 00:00 2105.90000000 2116.30000000 2102.40000000 2117.30000000 2090.04415469 25.77373869 3053 1425340800 2015.03.03 00:00 2116.50000000 2106.80000000 2097.50000000 2116.50000000 2091.63994948 24.27052905 3924 1425427200 2015.03.04 00:00 2106.50000000 2097.70000000 2087.00000000 2106.50000000 2092.21709715 20.04526299 4864 1425513600 2015.03.05 00:00 2098.00000000 2101.20000000 2095.00000000 2105.00000000 2093.07261171 18.81225928 4261 1425600000 2015.03.06 00:00 2101.00000000 2072.00000000 2067.00000000 2104.50000000 2091.06569631 18.38841472 6314 1425859200 2015.03.09 00:00 2075.10000000 2079.00000000 2067.30000000 2083.60000000 2089.91658237 16.40066972 4454 1425945600 2015.03.10 00:00 2078.70000000 2044.70000000 2042.40000000 2079.00000000 2085.61024119 20.60207507 6868 1426032000 2015.03.11 00:00 2045.00000000 2042.50000000 2039.20000000 2053.00000000 2081.50450394 24.67300435 6186 1426118400 2015.03.12 00:00 2042.70000000 2065.60000000 2038.70000000 2066.60000000 2079.98978928 25.69425220 5127 1426204800 2015.03.13 00:00 2064.80000000 2052.10000000 2040.30000000 2068.80000000 2077.33361887 27.42733270 7779 1426464000 2015.03.16 00:00 2051.60000000 2075.70000000 2045.00000000 2081.50000000 2077.17803612 27.35891752 7488 1426550400 2015.03.17 00:00 2075.20000000 2074.30000000 2063.70000000 2078.80000000 2076.90393744 26.98907318 5638 1426636800 2015.03.18 00:00 2074.50000000 2101.30000000 2060.80000000 2108.00000000 2079.22737197 26.08340923 7980 1426723200 2015.03.19 00:00 2101.00000000 2088.80000000 2085.00000000 2107.50000000 2080.13905083 25.44585314 6453 1426809600 2015.03.20 00:00 2088.30000000 2107.40000000 2086.30000000 2114.50000000 2082.73533170 24.50131567 4452 1427068800 2015.03.23 00:00 2106.00000000 2103.00000000 2101.30000000 2115.00000000 2084.66530011 23.78536676 4399 1427155200 2015.03.24 00:00 2102.30000000 2092.80000000 2091.10000000 2108.80000000 2085.44003344 22.67254623 5246 1427241600 2015.03.25 00:00 2092.70000000 2063.00000000 2060.30000000 2097.10000000 2083.30288739 22.45558689 6680 1427328000 2015.03.26 00:00 2063.30000000 2058.30000000 2041.20000000 2067.30000000 2080.92166002 22.28421354 9406 1427414400 2015.03.27 00:00 2058.10000000 2060.30000000 2049.30000000 2065.80000000 2078.95769240 22.02614926 7414 1427673600 2015.03.30 00:00 2061.30000000 2082.30000000 2056.00000000 2089.50000000 2079.27600741 20.40633011 5479 1427760000 2015.03.31 00:00 2082.10000000 2066.50000000 2064.30000000 2084.30000000 2078.05924480 19.52546110 6105 1427846400 2015.04.01 00:00 2066.10000000 2061.80000000 2042.00000000 2068.30000000 2076.51074530 19.15597303 10631 1427932800 2015.04.02 00:00 2062.50000000 2068.50000000 2052.00000000 2072.50000000 2075.74781717 18.30025894 6157 1428278400 2015.04.06 00:00 2048.70000000 2080.30000000 2046.70000000 2087.80000000 2076.18135839 18.36976667 4240 1428364800 2015.04.07 00:00 2079.50000000 2076.00000000 2074.00000000 2090.50000000 2076.16408617 18.35625551 4757 1428451200 2015.04.08 00:00 2075.80000000 2083.50000000 2072.00000000 2087.50000000 2076.86274463 17.08738481 6597 1428537600 2015.04.09 00:00 2083.80000000 2092.30000000 2074.30000000 2094.00000000 2078.33295942 15.63915908 5685 1428624000 2015.04.10 00:00 2093.30000000 2102.80000000 2090.50000000 2102.80000000 2080.66315376 16.31461343 3626 1428883200 2015.04.13 00:00 2102.00000000 2093.30000000 2092.10000000 2107.80000000 2081.86666293 15.24886146 4372 1428969600 2015.04.14 00:00 2093.80000000 2097.80000000 2082.60000000 2099.30000000 2083.38412360 15.58999684 5414 1429056000 2015.04.15 00:00 2098.50000000 2107.60000000 2094.30000000 2112.10000000 2085.69039755 16.40023603 4648 1429142400 2015.04.16 00:00 2108.10000000 2107.30000000 2096.10000000 2111.30000000 2087.74845492 16.98611243 4582 1429228800 2015.04.17 00:00 2107.10000000 2083.50000000 2071.80000000 2108.30000000 2087.34384017 16.93639217 7576 1429488000 2015.04.20 00:00 2088.30000000 2097.30000000 2086.00000000 2104.80000000 2088.29204587 16.70617329 4688 1429574400 2015.04.21 00:00 2096.30000000 2098.00000000 2094.00000000 2111.80000000 2089.21661293 16.80512860 5587 1429660800 2015.04.22 00:00 2098.30000000 2105.80000000 2086.80000000 2110.00000000 2090.79598312 17.70632308 6744 1429747200 2015.04.23 00:00 2105.30000000 2113.30000000 2093.80000000 2120.60000000 2092.93922283 17.93933097 6517 1429833600 2015.04.24 00:00 2114.60000000 2118.50000000 2109.30000000 2121.00000000 2095.37358256 17.76325341 6186 1430092800 2015.04.27 00:00 2119.30000000 2109.80000000 2106.80000000 2126.00000000 2096.74752708 16.57520879 4887 1430179200 2015.04.28 00:00 2110.10000000 2118.10000000 2094.60000000 2118.60000000 2098.78109593 17.37816616 6475 1430265600 2015.04.29 00:00 2117.70000000 2104.30000000 2096.50000000 2118.70000000 2099.30670584 15.95714378 9575 1430352000 2015.04.30 00:00 2103.80000000 2088.60000000 2076.60000000 2107.80000000 2098.28701957 13.67600038 10708 1430438400 2015.05.01 00:00 2089.30000000 2107.70000000 2086.80000000 2108.70000000 2099.18349389 12.08740020 4160 1430697600 2015.05.04 00:00 2108.30000000 2115.70000000 2104.40000000 2121.20000000 2100.75649448 11.76802938 5218 1430784000 2015.05.05 00:00 2115.60000000 2091.60000000 2087.80000000 2117.80000000 2099.88444738 10.70908895 8568 1430870400 2015.05.06 00:00 2090.70000000 2080.50000000 2066.80000000 2099.20000000 2098.03830954 11.40722329 8999 1430956800 2015.05.07 00:00 2080.10000000 2089.00000000 2062.30000000 2093.20000000 2097.17751815 11.80281633 9895 1431043200 2015.05.08 00:00 2089.70000000 2113.20000000 2089.20000000 2118.00000000 2098.70346880 11.74884274 6094 1431302400 2015.05.11 00:00 2114.70000000 2101.50000000 2100.30000000 2117.70000000 2098.96980511 11.62063072 5113 1431388800 2015.05.12 00:00 2101.30000000 2100.20000000 2083.80000000 2105.30000000 2099.08696653 11.58513066 8748 1431475200 2015.05.13 00:00 2100.60000000 2100.20000000 2095.70000000 2110.60000000 2099.19296971 11.40192095 6906 1431561600 2015.05.14 00:00 2100.30000000 2121.30000000 2096.00000000 2121.80000000 2101.29840117 11.83028465 4630 1431648000 2015.05.15 00:00 2121.10000000 2122.60000000 2116.90000000 2126.10000000 2103.32712487 11.68199924 4861 1431907200 2015.05.18 00:00 2123.00000000 2130.00000000 2115.80000000 2132.00000000 2105.86739869 12.67214893 4486 1431993600 2015.05.19 00:00 2129.60000000 2127.20000000 2124.50000000 2136.90000000 2107.89907501 13.26226235 4099 1432080000 2015.05.20 00:00 2127.00000000 2124.50000000 2122.30000000 2135.00000000 2109.48011548 13.74092924 5154 1432166400 2015.05.21 00:00 2123.00000000 2131.30000000 2117.70000000 2134.30000000 2111.55819972 14.66013064 3796 1432252800 2015.05.22 00:00 2131.40000000 2127.10000000 2125.60000000 2133.60000000 2113.03837118 15.19012232 3576 1432512000 2015.05.25 00:00 2126.80000000 2125.10000000 2121.30000000 2129.60000000 2114.18709773 15.60534219 745 1432598400 2015.05.26 00:00 2125.40000000 2107.90000000 2098.60000000 2127.10000000 2113.58832652 15.51291968 5158 1432684800 2015.05.27 00:00 2108.30000000 2122.20000000 2103.60000000 2126.40000000 2114.40848590 15.63190636 4438 1432771200 2015.05.28 00:00 2122.10000000 2124.60000000 2112.60000000 2124.60000000 2115.37910629 14.81864537 5259 1432857600 2015.05.29 00:00 2124.10000000 2109.50000000 2104.40000000 2124.60000000 2114.81919140 14.70756533 5960 1433116800 2015.06.01 00:00 2108.80000000 2112.70000000 2102.30000000 2119.40000000 2114.61736365 14.69180197 6532 1433203200 2015.06.02 00:00 2112.90000000 2108.70000000 2096.40000000 2117.70000000 2114.05380521 13.80913326 7924 1433289600 2015.06.03 00:00 2108.50000000 2117.30000000 2108.20000000 2122.20000000 2114.36296662 11.57319901 7134 1433376000 2015.06.04 00:00 2117.50000000 2100.40000000 2092.90000000 2117.80000000 2113.03316027 10.89232610 9656 1433462400 2015.06.05 00:00 2100.60000000 2093.90000000 2085.10000000 2104.10000000 2111.21095453 12.20360122 8950 1433721600 2015.06.08 00:00 2092.90000000 2080.90000000 2077.70000000 2094.90000000 2108.32419696 14.72346258 7145 1433808000 2015.06.09 00:00 2081.20000000 2082.10000000 2070.20000000 2085.80000000 2105.82665439 16.72818178 7657 1433894400 2015.06.10 00:00 2081.80000000 2107.60000000 2081.30000000 2108.80000000 2105.99554445 16.60501212 6150 1433980800 2015.06.11 00:00 2107.40000000 2110.30000000 2104.20000000 2115.40000000 2106.40549260 16.09735342 6115 1434067200 2015.06.12 00:00 2110.50000000 2093.70000000 2091.00000000 2110.80000000 2105.19544568 16.39279089 6709 1434326400 2015.06.15 00:00 2084.50000000 2084.50000000 2072.20000000 2090.20000000 2103.22445086 16.74886114 8265 1434412800 2015.06.16 00:00 2083.70000000 2098.30000000 2071.00000000 2098.80000000 2102.75545554 16.05667550 6543 1434499200 2015.06.17 00:00 2098.00000000 2097.00000000 2088.30000000 2107.50000000 2102.20731691 15.50860717 8132 1434585600 2015.06.18 00:00 2097.30000000 2122.00000000 2091.10000000 2126.80000000 2104.09233435 14.35084089 7562 1434672000 2015.06.19 00:00 2123.00000000 2108.30000000 2105.30000000 2125.50000000 2104.49306441 13.39838940 5192 1434931200 2015.06.22 00:00 2113.30000000 2123.20000000 2111.50000000 2130.20000000 2106.27467733 13.27558725 6143 1435017600 2015.06.23 00:00 2123.00000000 2125.00000000 2119.50000000 2128.50000000 2108.05804139 14.05022296 4545 1435104000 2015.06.24 00:00 2125.50000000 2108.60000000 2107.10000000 2126.50000000 2108.10965650 13.70027952 6177 1435190400 2015.06.25 00:00 2109.10000000 2102.10000000 2100.60000000 2120.60000000 2107.53730826 13.11027428 6260 1435276800 2015.06.26 00:00 2102.60000000 2104.50000000 2094.80000000 2108.80000000 2107.24804080 13.04672314 6178 1435536000 2015.06.29 00:00 2072.10000000 2061.30000000 2056.00000000 2091.10000000 2102.87203692 15.58855819 11561 1435622400 2015.06.30 00:00 2061.50000000 2065.80000000 2055.20000000 2076.80000000 2099.34136674 17.24953338 10398 1435708800 2015.07.01 00:00 2063.50000000 2080.00000000 2062.60000000 2086.00000000 2097.49933181 17.22331173 7891 1435795200 2015.07.02 00:00 2079.80000000 2077.10000000 2070.60000000 2087.30000000 2095.55653830 17.78149613 5281 1435881600 2015.07.03 00:00 2076.80000000 2072.80000000 2071.60000000 2080.10000000 2093.38924894 18.58298959 2843 1436140800 2015.07.06 00:00 2045.30000000 2075.00000000 2042.90000000 2078.80000000 2091.63789190 19.05271115 9387 1436227200 2015.07.07 00:00 2076.80000000 2081.50000000 2043.50000000 2086.30000000 2090.67237838 19.25838627 10257 1436313600 2015.07.08 00:00 2081.80000000 2046.30000000 2044.00000000 2082.00000000 2086.44643759 21.97594352 14287 1436400000 2015.07.09 00:00 2046.60000000 2048.90000000 2045.40000000 2075.40000000 2082.87058639 23.54914333 9278 1436486400 2015.07.10 00:00 2048.40000000 2076.80000000 2048.20000000 2081.50000000 2082.29243530 23.59551945 8455 1436745600 2015.07.13 00:00 2059.50000000 2100.30000000 2059.50000000 2101.30000000 2084.00744146 23.52752665 7954 1436832000 2015.07.14 00:00 2101.10000000 2109.60000000 2097.30000000 2112.10000000 2086.44482799 23.58380925 3426 1436918400 2015.07.15 00:00 2110.10000000 2111.20000000 2101.90000000 2114.30000000 2088.80246342 23.87447423 4733 1437004800 2015.07.16 00:00 2112.20000000 2123.90000000 2109.70000000 2124.90000000 2092.14508595 24.06055849 4028 1437091200 2015.07.17 00:00 2123.60000000 2125.60000000 2119.40000000 2126.60000000 2095.33126824 25.28697190 3025 1437350400 2015.07.20 00:00 2124.70000000 2128.40000000 2123.30000000 2132.90000000 2098.48067127 26.28678427 2588 1437436800 2015.07.21 00:00 2128.70000000 2115.00000000 2114.00000000 2131.70000000 2100.05394067 26.38793153 3389 1437523200 2015.07.22 00:00 2114.30000000 2116.50000000 2109.10000000 2118.50000000 2101.62023203 27.14043235 3699 1437609600 2015.07.23 00:00 2116.60000000 2108.00000000 2098.50000000 2120.10000000 2102.22782898 27.41140254 4466 1437696000 2015.07.24 00:00 2107.80000000 2086.00000000 2076.80000000 2110.80000000 2100.68232146 27.02649941 4647 1437955200 2015.07.27 00:00 2085.00000000 2071.30000000 2063.50000000 2087.50000000 2097.88400513 25.48904719 6288 1438041600 2015.07.28 00:00 2071.50000000 2095.00000000 2068.50000000 2095.80000000 2097.60933798 24.40766440 5918 1438128000 2015.07.29 00:00 2094.70000000 2106.80000000 2091.00000000 2110.80000000 2098.48463912 24.32874521 5693 1438214400 2015.07.30 00:00 2107.60000000 2110.30000000 2094.40000000 2111.00000000 2099.60991159 24.16766779 4981 1438300800 2015.07.31 00:00 2110.00000000 2107.30000000 2102.10000000 2116.00000000 2100.34230096 23.56231789 4924 1438560000 2015.08.03 00:00 2105.60000000 2098.10000000 2086.80000000 2108.80000000 2100.12874849 22.85854372 6157 1438646400 2015.08.04 00:00 2097.60000000 2090.60000000 2088.30000000 2102.80000000 2099.22124863 22.54116596 5870 1438732800 2015.08.05 00:00 2089.50000000 2100.10000000 2088.50000000 2112.60000000 2099.30493924 19.17649446 5101 1438819200 2015.08.06 00:00 2099.80000000 2085.10000000 2075.30000000 2104.30000000 2097.95208788 16.23022443 5285 1438905600 2015.08.07 00:00 2084.80000000 2078.80000000 2067.50000000 2087.80000000 2096.12807951 16.80989614 6626 1439164800 2015.08.10 00:00 2077.90000000 2105.50000000 2077.30000000 2106.00000000 2097.02064337 16.53644953 4214 1439251200 2015.08.11 00:00 2105.20000000 2085.50000000 2075.80000000 2106.20000000 2095.92343924 16.89072217 7788 1439337600 2015.08.12 00:00 2085.40000000 2088.30000000 2051.30000000 2089.60000000 2095.19739741 16.87824886 10959 1439424000 2015.08.13 00:00 2087.30000000 2085.30000000 2078.00000000 2097.30000000 2094.25478813 16.04199005 8016 1439510400 2015.08.14 00:00 2084.80000000 2094.00000000 2078.00000000 2094.80000000 2094.23052259 14.43589187 6117 1439769600 2015.08.17 00:00 2093.60000000 2102.80000000 2078.70000000 2104.60000000 2095.04666330 12.27299017 5106 1439856000 2015.08.18 00:00 2102.50000000 2096.70000000 2094.00000000 2107.30000000 2095.20412394 11.43270387 5416 1439942400 2015.08.19 00:00 2096.90000000 2076.60000000 2070.40000000 2101.40000000 2093.43230261 11.08193572 8669 1440028800 2015.08.20 00:00 2076.10000000 2029.20000000 2028.20000000 2081.10000000 2087.31494046 17.60164921 10657 1440115200 2015.08.21 00:00 2028.40000000 1972.60000000 1971.40000000 2031.90000000 2076.38970803 31.85162383 17596 1440374400 2015.08.24 00:00 1967.90000000 1878.70000000 1834.00000000 1967.90000000 2057.56211679 56.96954589 44660 1440460800 2015.08.25 00:00 1873.70000000 1872.10000000 1864.60000000 1952.20000000 2039.89905805 73.53308054 42334 1440547200 2015.08.26 00:00 1876.50000000 1940.60000000 1854.10000000 1946.10000000 2030.44200490 77.77979612 42075 1440633600 2015.08.27 00:00 1943.00000000 1992.00000000 1938.00000000 1993.30000000 2026.78086158 77.16200763 24026 1440720000 2015.08.28 00:00 1992.10000000 1990.70000000 1970.30000000 1995.60000000 2023.34458905 76.28439529 20730 1440979200 2015.08.31 00:00 1989.40000000 1968.30000000 1962.40000000 1990.20000000 2018.10224723 76.54170772 19415 1441065600 2015.09.01 00:00 1968.50000000 1916.40000000 1902.10000000 1969.40000000 2008.41631892 79.98675645 30140 1441152000 2015.09.02 00:00 1917.20000000 1950.60000000 1910.40000000 1951.60000000 2002.91000284 79.42295134 26015 1441238400 2015.09.03 00:00 1950.90000000 1948.50000000 1944.30000000 1975.30000000 1997.72809780 79.09823581 19667 1441324800 2015.09.04 00:00 1948.80000000 1923.50000000 1910.50000000 1951.50000000 1990.65875516 79.80497248 22833 1441584000 2015.09.07 00:00 1919.00000000 1933.20000000 1919.00000000 1946.50000000 1985.18649276 77.31038428 11037 1441670400 2015.09.08 00:00 1932.70000000 1967.40000000 1932.50000000 1970.40000000 1983.49254107 74.25233352 15384 1441756800 2015.09.09 00:00 1967.00000000 1944.20000000 1937.30000000 1993.50000000 1979.75039430 71.13682601 16550 1441843200 2015.09.10 00:00 1944.70000000 1952.20000000 1930.40000000 1968.70000000 1977.12654722 67.35367229 20308 1441929600 2015.09.11 00:00 1952.10000000 1962.90000000 1938.40000000 1962.90000000 1975.77163796 62.03863522 13858 1442188800 2015.09.14 00:00 1962.40000000 1954.20000000 1947.50000000 1975.10000000 1973.71719625 54.94697505 15697 1442275200 2015.09.15 00:00 1954.40000000 1981.40000000 1946.20000000 1983.10000000 1974.44889185 47.85146311 14842 1442361600 2015.09.16 00:00 1981.10000000 1997.70000000 1973.10000000 1999.20000000 1976.66328310 43.48925365 10825 1442448000 2015.09.17 00:00 1997.30000000 1986.50000000 1982.30000000 2021.50000000 1977.60011328 42.49501584 14857 1442534400 2015.09.18 00:00 1987.30000000 1958.70000000 1952.70000000 1993.00000000 1975.80010249 41.59182715 17193 1442793600 2015.09.21 00:00 1960.60000000 1975.20000000 1950.00000000 1980.20000000 1975.74294987 35.44284781 13954 1442880000 2015.09.22 00:00 1975.00000000 1940.90000000 1928.70000000 1976.20000000 1972.42457370 26.10343170 14930 1442966400 2015.09.23 00:00 1941.60000000 1943.00000000 1921.60000000 1952.60000000 1969.62223334 24.67293388 14399 1443052800 2015.09.24 00:00 1943.50000000 1930.90000000 1908.40000000 1947.50000000 1965.93440160 23.96191391 19179 1443139200 2015.09.25 00:00 1930.70000000 1926.70000000 1921.70000000 1961.30000000 1962.19779192 23.20928491 18858 1443398400 2015.09.28 00:00 1925.90000000 1884.70000000 1878.90000000 1939.90000000 1954.81704983 26.37944493 20981 1443484800 2015.09.29 00:00 1884.90000000 1884.10000000 1871.10000000 1899.60000000 1948.08209271 28.57567260 24023 1443571200 2015.09.30 00:00 1884.30000000 1912.50000000 1881.20000000 1920.20000000 1944.69332197 29.54653382 18499 1443657600 2015.10.01 00:00 1912.20000000 1927.20000000 1900.20000000 1939.00000000 1943.02729131 29.81983040 20487 1443744000 2015.10.02 00:00 1927.40000000 1952.20000000 1893.00000000 1953.50000000 1943.90088261 29.50084176 20800 1444003200 2015.10.05 00:00 1951.00000000 1985.00000000 1947.20000000 1989.70000000 1947.81508427 30.48422100 14968 1444089600 2015.10.06 00:00 1985.10000000 1974.00000000 1972.00000000 1992.00000000 1950.30888577 30.75950805 16137 1444176000 2015.10.07 00:00 1973.70000000 1997.10000000 1969.50000000 1999.60000000 1954.76518236 32.62340906 17201 1444262400 2015.10.08 00:00 1996.00000000 2014.00000000 1979.60000000 2017.00000000 1960.40659356 35.70481862 17719 1444348800 2015.10.09 00:00 2012.40000000 2014.20000000 2006.70000000 2022.00000000 1965.52977513 38.47414025 12659 1444608000 2015.10.12 00:00 2013.10000000 2020.20000000 2009.70000000 2021.60000000 1970.73646321 41.28859449 9040 1444694400 2015.10.13 00:00 2019.40000000 2000.50000000 1999.20000000 2022.50000000 1973.57108576 42.48631570 11255 1444780800 2015.10.14 00:00 2000.20000000 1992.80000000 1990.30000000 2009.40000000 1975.40241093 42.93935659 13373 1444867200 2015.10.15 00:00 1993.20000000 2026.20000000 1992.70000000 2026.70000000 1980.24027655 45.93483681 13043 1444953600 2015.10.16 00:00 2025.20000000 2034.00000000 2020.50000000 2034.20000000 1985.36025022 48.94348274 9862 1445212800 2015.10.19 00:00 2032.50000000 2035.00000000 2022.20000000 2035.70000000 1990.08784543 51.80117470 10421 1445299200 2015.10.20 00:00 2033.90000000 2027.70000000 2026.50000000 2039.20000000 1993.66995539 52.54041448 9805 1445385600 2015.10.21 00:00 2027.20000000 2017.20000000 2014.50000000 2041.70000000 1995.91091202 52.30593576 11364 1445472000 2015.10.22 00:00 2017.70000000 2062.30000000 2015.50000000 2062.30000000 2002.23368231 54.13647173 11478 1445558400 2015.10.23 00:00 2062.60000000 2071.60000000 2060.10000000 2080.80000000 2008.83999828 55.40656135 12674 1445817600 2015.10.26 00:00 2072.60000000 2070.10000000 2064.30000000 2074.60000000 2014.67428415 51.12470192 8614 1445904000 2015.10.27 00:00 2069.60000000 2070.30000000 2058.30000000 2071.30000000 2019.97197138 44.62491686 8859 1445990400 2015.10.28 00:00 2070.50000000 2088.00000000 2062.00000000 2091.50000000 2026.45083125 41.23217093 10538 1446076800 2015.10.29 00:00 2087.30000000 2091.00000000 2079.80000000 2092.80000000 2032.59837113 38.01098937 8847 1446163200 2015.10.30 00:00 2091.30000000 2080.50000000 2076.30000000 2101.00000000 2037.16043102 35.32957659 10314 1446422400 2015.11.02 00:00 2079.60000000 2099.50000000 2070.80000000 2106.10000000 2043.09753283 36.27918556 7652 1446508800 2015.11.03 00:00 2099.80000000 2109.00000000 2095.50000000 2116.50000000 2049.37395827 36.01136931 6659 1446595200 2015.11.04 00:00 2108.80000000 2102.20000000 2096.70000000 2115.40000000 2054.40500987 36.13170956 9663 1446681600 2015.11.05 00:00 2101.20000000 2101.10000000 2089.80000000 2110.30000000 2058.85215178 36.62538996 10094 1446768000 2015.11.06 00:00 2100.80000000 2099.40000000 2083.10000000 2104.00000000 2062.71385161 36.47633383 11135 1447027200 2015.11.09 00:00 2092.90000000 2077.00000000 2067.00000000 2098.90000000 2064.07443717 35.38438436 9738 1447113600 2015.11.10 00:00 2077.30000000 2081.90000000 2069.10000000 2083.70000000 2065.77210982 32.54763877 9798 1447200000 2015.11.11 00:00 2081.70000000 2073.70000000 2072.70000000 2091.90000000 2066.52714698 28.09081982 8410 1447286400 2015.11.12 00:00 2073.40000000 2044.80000000 2044.10000000 2081.90000000 2064.45789489 27.52361296 10845 1447372800 2015.11.13 00:00 2045.10000000 2019.10000000 2019.10000000 2050.30000000 2060.13809538 29.82982800 13032 1447632000 2015.11.16 00:00 2010.60000000 2053.40000000 2003.10000000 2054.90000000 2059.49637201 29.59925067 13739 1447718400 2015.11.17 00:00 2053.20000000 2053.60000000 2045.50000000 2066.80000000 2058.93481277 29.03627298 10248 1447804800 2015.11.18 00:00 2053.30000000 2081.90000000 2046.70000000 2085.50000000 2061.12197346 26.65043755 10296 1447891200 2015.11.19 00:00 2081.00000000 2082.10000000 2078.40000000 2092.00000000 2063.11988075 25.89765302 8751 1447977600 2015.11.20 00:00 2080.60000000 2091.30000000 2078.60000000 2097.30000000 2065.80370163 25.12913706 7690 1448236800 2015.11.23 00:00 2092.80000000 2086.20000000 2081.20000000 2095.80000000 2067.74620624 24.54976885 6832 1448323200 2015.11.24 00:00 2086.00000000 2086.70000000 2069.20000000 2094.20000000 2069.55132945 24.06061922 9412 1448409600 2015.11.25 00:00 2087.00000000 2091.20000000 2085.20000000 2095.20000000 2071.61310760 23.35250787 6507 1448496000 2015.11.26 00:00 2092.10000000 2097.70000000 2091.00000000 2100.70000000 2074.09757354 22.84767215 2774 1448582400 2015.11.27 00:00 2097.20000000 2092.20000000 2083.90000000 2098.20000000 2075.82161416 22.68995448 6007 1448841600 2015.11.30 00:00 2091.80000000 2086.80000000 2080.30000000 2097.10000000 2076.86717471 22.00002697 6144 1448928000 2015.12.01 00:00 2086.70000000 2101.30000000 2084.90000000 2103.10000000 2079.19411045 21.26547856 6842 1449014400 2015.12.02 00:00 2101.10000000 2084.80000000 2076.50000000 2106.10000000 2079.72800470 20.67582230 7946 1449100800 2015.12.03 00:00 2085.00000000 2055.30000000 2041.50000000 2096.50000000 2077.40152806 20.67124001 15470 1449187200 2015.12.04 00:00 2055.00000000 2090.30000000 2048.50000000 2094.30000000 2078.62995396 20.37121277 13327 1449446400 2015.12.07 00:00 2093.80000000 2082.70000000 2066.30000000 2096.80000000 2079.01757739 20.42576539 11332 1449532800 2015.12.08 00:00 2082.20000000 2061.80000000 2051.80000000 2082.70000000 2077.37780812 20.58890419 12948 1449619200 2015.12.09 00:00 2061.50000000 2046.40000000 2035.60000000 2080.90000000 2074.42754068 21.51309722 17426 1449705600 2015.12.10 00:00 2046.60000000 2051.70000000 2044.90000000 2068.00000000 2072.26301299 21.24044850 14429 1449792000 2015.12.11 00:00 2051.80000000 2009.50000000 2006.00000000 2057.00000000 2066.28558318 23.82059349 17015 1450051200 2015.12.14 00:00 2009.00000000 2021.00000000 1993.00000000 2028.90000000 2061.97267050 27.12571593 16662 1450137600 2015.12.15 00:00 2022.70000000 2046.20000000 2019.50000000 2054.50000000 2060.47051140 27.89599513 9628 1450224000 2015.12.16 00:00 2046.50000000 2068.50000000 2040.90000000 2077.20000000 2061.23522460 27.23751238 10526 1450310400 2015.12.17 00:00 2069.40000000 2031.90000000 2031.40000000 2081.00000000 2058.44139369 28.55368942 9824 1450396800 2015.12.18 00:00 2031.70000000 2004.90000000 2001.20000000 2038.20000000 2053.34221334 31.56061995 11909 1450656000 2015.12.21 00:00 2007.40000000 2027.70000000 2005.40000000 2028.70000000 2050.90009778 31.98243022 8736 1450742400 2015.12.22 00:00 2027.50000000 2042.90000000 2016.60000000 2045.40000000 2050.13818371 31.24172332 8198 1450828800 2015.12.23 00:00 2042.70000000 2060.70000000 2039.90000000 2065.20000000 2051.14407097 29.69987058 5675 1450915200 2015.12.24 00:00 2060.50000000 2058.40000000 2056.70000000 2067.30000000 2051.83511183 27.74459835 2647 1451260800 2015.12.28 00:00 2059.60000000 2058.50000000 2043.00000000 2062.30000000 2052.46986309 26.21936067 4992 1451347200 2015.12.29 00:00 2058.60000000 2081.00000000 2055.50000000 2081.90000000 2055.18701898 25.82244476 4391 1451433600 2015.12.30 00:00 2080.80000000 2063.00000000 2060.80000000 2082.10000000 2055.93111241 23.83885995 4464 1451520000 2015.12.31 00:00 2063.20000000 2044.00000000 2038.50000000 2064.70000000 2054.79481599 22.85339314 4966 1451865600 2016.01.04 00:00 2045.60000000 2017.70000000 1988.70000000 2051.10000000 2051.26197637 23.63569230 12032 1451952000 2016.01.05 00:00 2018.00000000 2018.70000000 2000.70000000 2025.20000000 2048.16083577 22.48047857 10317 1452038400 2016.01.06 00:00 2018.80000000 1994.50000000 1978.70000000 2020.80000000 2043.05027998 23.17332423 12436 1452124800 2016.01.07 00:00 1994.70000000 1941.80000000 1936.80000000 1998.70000000 2033.40739617 30.96980017 16303 1452211200 2016.01.08 00:00 1942.00000000 1919.20000000 1918.00000000 1972.30000000 2022.53050130 40.06854035 17075 1452470400 2016.01.11 00:00 1917.20000000 1920.80000000 1900.50000000 1936.50000000 2012.84188213 46.42383801 17300 1452556800 2016.01.12 00:00 1920.30000000 1930.60000000 1906.80000000 1947.80000000 2005.00932193 51.27071459 15908 1452643200 2016.01.13 00:00 1930.40000000 1891.00000000 1885.80000000 1954.00000000 1994.15129127 59.29561306 15365 1452729600 2016.01.14 00:00 1890.80000000 1919.60000000 1879.00000000 1934.60000000 1987.05116829 62.12576838 17813 1452816000 2016.01.15 00:00 1920.60000000 1884.30000000 1857.30000000 1927.90000000 1977.26534274 65.71225064 19779 1453075200 2016.01.18 00:00 1869.00000000 1880.40000000 1867.50000000 1897.40000000 1968.04007200 70.14903013 13001 1453161600 2016.01.19 00:00 1880.30000000 1879.40000000 1863.90000000 1914.90000000 1959.59816038 74.48404763 19422 1453248000 2016.01.20 00:00 1879.10000000 1859.60000000 1811.60000000 1885.60000000 1950.07452606 78.53495651 27109 1453334400 2016.01.21 00:00 1862.20000000 1868.50000000 1843.70000000 1890.30000000 1942.30552358 79.72109097 29519 1453420800 2016.01.22 00:00 1865.90000000 1906.00000000 1863.10000000 1909.30000000 1938.84785466 76.37427405 17898 1453680000 2016.01.25 00:00 1906.90000000 1878.80000000 1874.70000000 1911.30000000 1933.12901136 73.71959608 14772 1453766400 2016.01.26 00:00 1878.60000000 1895.70000000 1858.60000000 1907.00000000 1929.56434361 69.12668566 14457 1453852800 2016.01.27 00:00 1892.70000000 1885.50000000 1872.00000000 1917.20000000 1925.36773946 61.23589172 16937 1453939200 2016.01.28 00:00 1887.80000000 1888.60000000 1873.20000000 1909.70000000 1921.86604999 53.41923342 19542 1454025600 2016.01.29 00:00 1885.70000000 1935.00000000 1883.40000000 1938.90000000 1923.11690237 46.18638400 16019 1454284800 2016.02.01 00:00 1936.10000000 1936.20000000 1919.00000000 1947.50000000 1924.36291167 41.52614928 13479 1454371200 2016.02.02 00:00 1936.60000000 1903.70000000 1896.70000000 1936.80000000 1922.39501532 35.10323530 11856 1454457600 2016.02.03 00:00 1901.90000000 1914.70000000 1872.20000000 1918.40000000 1921.66215672 30.75453034 19959 1454544000 2016.02.04 00:00 1913.80000000 1911.80000000 1896.50000000 1928.00000000 1920.72290370 29.85800074 19239 1454630400 2016.02.05 00:00 1911.20000000 1881.00000000 1871.90000000 1920.40000000 1916.93977001 28.58148606 17450 1454889600 2016.02.08 00:00 1881.80000000 1857.20000000 1827.80000000 1890.10000000 1911.25026811 27.95782555 19633 1454976000 2016.02.09 00:00 1855.40000000 1851.60000000 1831.80000000 1868.80000000 1905.56929019 27.34782673 22501 1455062400 2016.02.10 00:00 1854.30000000 1847.10000000 1843.50000000 1881.90000000 1900.00078636 27.51938282 21422 1455148800 2016.02.11 00:00 1847.80000000 1830.80000000 1807.70000000 1851.20000000 1893.41023528 28.64530946 24415 1455235200 2016.02.12 00:00 1831.70000000 1862.70000000 1826.90000000 1864.60000000 1890.48545097 28.55523212 16842 1455494400 2016.02.15 00:00 1869.70000000 1889.10000000 1869.30000000 1893.90000000 1890.35350326 28.43865244 8170 1455580800 2016.02.16 00:00 1887.70000000 1892.60000000 1874.00000000 1896.20000000 1890.56745533 28.38006680 13811 1455667200 2016.02.17 00:00 1892.70000000 1931.20000000 1885.10000000 1931.20000000 1894.43722149 29.52722113 11556 1455753600 2016.02.18 00:00 1930.90000000 1921.70000000 1914.90000000 1936.90000000 1897.03367658 29.99523105 11205 1455840000 2016.02.19 00:00 1921.90000000 1917.40000000 1901.70000000 1926.00000000 1898.97332643 30.67893430 11417 1456099200 2016.02.22 00:00 1914.00000000 1937.20000000 1911.70000000 1946.70000000 1902.61396201 32.24046002 8261 1456185600 2016.02.23 00:00 1936.70000000 1917.20000000 1916.90000000 1940.80000000 1904.00310849 32.69663039 9723 1456272000 2016.02.24 00:00 1917.10000000 1936.80000000 1889.80000000 1936.80000000 1907.12662196 33.93916093 13534 1456358400 2016.02.25 00:00 1936.70000000 1952.70000000 1923.40000000 1954.20000000 1911.46694368 36.15564774 12482 1456444800 2016.02.26 00:00 1951.50000000 1944.70000000 1944.10000000 1971.30000000 1914.63199666 37.49039422 10616 1456704000 2016.02.29 00:00 1945.00000000 1930.20000000 1928.70000000 1958.10000000 1916.11466365 37.88562182 12532 1456790400 2016.03.01 00:00 1930.10000000 1979.20000000 1922.70000000 1980.10000000 1922.12279092 42.33332899 10715 1456876800 2016.03.02 00:00 1979.10000000 1983.50000000 1967.90000000 1985.90000000 1927.96823940 46.55978897 10136 1456963200 2016.03.03 00:00 1982.90000000 1993.50000000 1976.20000000 1994.30000000 1934.20935946 50.95954633 8080 1457049600 2016.03.04 00:00 1993.60000000 1996.70000000 1985.80000000 2009.10000000 1940.16084904 53.58293588 9334 1457308800 2016.03.07 00:00 1996.10000000 2001.40000000 1986.30000000 2005.90000000 1945.99314913 53.99341314 8933 1457395200 2016.03.08 00:00 2001.30000000 1983.80000000 1977.20000000 2001.30000000 1949.59380159 51.49336115 10020 1457481600 2016.03.09 00:00 1983.70000000 1990.40000000 1979.20000000 1994.90000000 1953.48010620 47.97963047 9303 1457568000 2016.03.10 00:00 1990.60000000 1990.70000000 1968.40000000 2011.10000000 1957.02485799 40.89981306 15734 1457654400 2016.03.11 00:00 1991.00000000 2020.90000000 1988.30000000 2023.30000000 1963.10820485 38.56098472 10284 1457913600 2016.03.14 00:00 2019.50000000 2018.80000000 2012.40000000 2024.50000000 1968.41218534 37.51982662 6764 1458000000 2016.03.15 00:00 2018.70000000 2016.50000000 2004.70000000 2019.30000000 1972.99197721 35.47779512 6351 1458086400 2016.03.16 00:00 2016.30000000 2026.90000000 2006.60000000 2031.90000000 1978.12607462 36.64455102 8507 1458172800 2016.03.17 00:00 2026.80000000 2040.80000000 2015.30000000 2046.20000000 1984.09501990 37.49189751 8706 1458259200 2016.03.18 00:00 2041.20000000 2046.90000000 2036.50000000 2051.90000000 1990.07644657 37.41847187 7206 1458518400 2016.03.21 00:00 2046.00000000 2052.60000000 2040.30000000 2053.80000000 1996.03107071 38.44169121 6152 1458604800 2016.03.22 00:00 2052.50000000 2052.60000000 2038.40000000 2056.90000000 2001.41858778 36.53867110 7277 1458691200 2016.03.23 00:00 2052.40000000 2037.70000000 2034.70000000 2054.40000000 2004.87396038 34.53913041 6237 1458777600 2016.03.24 00:00 2037.60000000 2039.50000000 2021.90000000 2039.50000000 2008.17167843 33.33525169 5982 1459123200 2016.03.28 00:00 2039.90000000 2037.40000000 2031.50000000 2048.90000000 2010.95532811 30.64239448 3571 1459209600 2016.03.29 00:00 2036.80000000 2057.80000000 2028.20000000 2058.50000000 2015.41672543 26.00503021 7223 1459296000 2016.03.30 00:00 2057.70000000 2064.60000000 2056.00000000 2073.20000000 2020.10084682 26.18791099 5823 1459382400 2016.03.31 00:00 2064.30000000 2060.30000000 2055.50000000 2067.70000000 2023.92933760 25.79457098 6102 1459468800 2016.04.01 00:00 2060.60000000 2073.40000000 2043.60000000 2075.20000000 2028.64082925 26.49253179 8762 1459728000 2016.04.04 00:00 2071.50000000 2064.40000000 2062.10000000 2079.00000000 2032.04646456 26.28232070 5751 1459814400 2016.04.05 00:00 2062.80000000 2049.40000000 2042.10000000 2062.90000000 2033.69918222 25.44854031 7947 1459900800 2016.04.06 00:00 2048.90000000 2066.10000000 2042.00000000 2067.30000000 2036.78497439 23.32128769 6941 1459987200 2016.04.07 00:00 2066.40000000 2042.10000000 2032.90000000 2068.70000000 2037.29116731 20.77766206 7468 1460073600 2016.04.08 00:00 2041.10000000 2047.40000000 2037.30000000 2061.00000000 2038.25391328 17.68664427 7650 1460332800 2016.04.11 00:00 2047.30000000 2039.70000000 2039.40000000 2063.30000000 2038.39163582 17.19139808 8593 1460419200 2016.04.12 00:00 2039.60000000 2062.00000000 2036.40000000 2065.00000000 2040.64005146 16.18637851 7200 1460505600 2016.04.13 00:00 2061.90000000 2082.00000000 2060.70000000 2083.30000000 2044.57909418 15.58837289 6048 1460592000 2016.04.14 00:00 2082.30000000 2084.10000000 2074.90000000 2087.80000000 2048.34298997 15.52044920 5209 1460678400 2016.04.15 00:00 2083.70000000 2081.10000000 2075.80000000 2086.20000000 2051.46270521 15.71830894 3840 1460937600 2016.04.18 00:00 2070.10000000 2092.30000000 2065.00000000 2094.80000000 2055.35197138 16.83382997 5624 1461024000 2016.04.19 00:00 2091.60000000 2100.60000000 2091.30000000 2104.60000000 2059.66130744 18.68185489 5031 1461110400 2016.04.20 00:00 2100.30000000 2104.10000000 2091.90000000 2111.30000000 2063.89356387 20.58898226 5457 1461196800 2016.04.21 00:00 2104.00000000 2088.60000000 2085.30000000 2110.20000000 2066.24655779 20.29208240 7076 1461283200 2016.04.22 00:00 2088.70000000 2091.80000000 2081.30000000 2095.20000000 2068.68021895 19.97324356 6144 1461542400 2016.04.25 00:00 2096.30000000 2090.10000000 2077.00000000 2097.10000000 2070.72019810 19.05721793 5542 1461628800 2016.04.26 00:00 2090.20000000 2089.90000000 2085.50000000 2097.10000000 2072.54684590 19.12262441 5022 1461715200 2016.04.27 00:00 2090.00000000 2098.60000000 2082.30000000 2099.80000000 2075.02809867 19.70921892 6229 1461801600 2016.04.28 00:00 2098.10000000 2080.00000000 2071.00000000 2100.20000000 2075.50161308 19.43663159 7055 1461888000 2016.04.29 00:00 2078.90000000 2067.00000000 2051.80000000 2081.90000000 2074.69193565 19.56383349 7911 1462147200 2016.05.02 00:00 2066.80000000 2081.50000000 2061.20000000 2083.30000000 2075.34032273 19.42410822 5609 1462233600 2016.05.03 00:00 2081.40000000 2064.20000000 2054.30000000 2081.80000000 2074.27933961 18.86542511 6819 1462320000 2016.05.04 00:00 2063.90000000 2052.90000000 2045.50000000 2066.40000000 2072.24321203 19.76456505 6747 1462406400 2016.05.05 00:00 2053.10000000 2049.00000000 2045.40000000 2065.80000000 2070.02957279 19.99267241 5678 1462492800 2016.05.06 00:00 2049.20000000 2058.10000000 2036.10000000 2058.60000000 2068.89342300 20.00867727 7277 1462752000 2016.05.09 00:00 2058.70000000 2059.80000000 2053.80000000 2065.10000000 2068.02738271 19.49166817 5865 1462838400 2016.05.10 00:00 2059.60000000 2082.60000000 2053.50000000 2085.20000000 2069.41525103 18.91179535 4514 1462924800 2016.05.11 00:00 2082.50000000 2063.70000000 2062.20000000 2082.90000000 2068.87094141 19.02894711 4049 1463011200 2016.05.12 00:00 2063.50000000 2064.30000000 2052.80000000 2076.80000000 2068.43561365 18.96564721 5167 1463097600 2016.05.13 00:00 2064.20000000 2047.80000000 2045.70000000 2067.60000000 2066.47031711 20.19700070 6253 1463356800 2016.05.16 00:00 2045.30000000 2065.70000000 2039.20000000 2072.30000000 2066.39695358 19.38682540 3762 1463443200 2016.05.17 00:00 2065.80000000 2047.90000000 2040.20000000 2072.80000000 2064.63533895 18.93796121 5563 1463529600 2016.05.18 00:00 2047.80000000 2046.10000000 2033.90000000 2060.50000000 2062.87006858 17.83737070 8591 1463616000 2016.05.19 00:00 2045.90000000 2041.70000000 2024.90000000 2047.40000000 2060.85387157 18.13123960 7423 1463702400 2016.05.20 00:00 2041.80000000 2052.90000000 2040.20000000 2058.20000000 2060.09635999 17.06355967 4786 1463961600 2016.05.23 00:00 2055.90000000 2047.90000000 2046.20000000 2058.50000000 2058.93480190 16.18246790 5183 1464048000 2016.05.24 00:00 2047.80000000 2077.50000000 2043.90000000 2080.10000000 2060.70291600 14.89374849 3644 1464134400 2016.05.25 00:00 2077.40000000 2090.90000000 2076.10000000 2094.80000000 2063.57882876 13.99951342 3762 1464220800 2016.05.26 00:00 2090.80000000 2092.90000000 2084.80000000 2094.00000000 2066.37132126 15.42999504 3505 1464307200 2016.05.27 00:00 2092.80000000 2099.10000000 2089.80000000 2099.80000000 2069.48833828 17.72275197 2771 1464566400 2016.05.30 00:00 2101.70000000 2103.40000000 2101.30000000 2105.30000000 2072.71802035 20.02727393 1187 1464652800 2016.05.31 00:00 2103.00000000 2095.90000000 2087.50000000 2103.90000000 2074.92582794 21.31748086 3241 1464739200 2016.06.01 00:00 2095.80000000 2098.80000000 2084.60000000 2100.80000000 2077.19955861 22.12306548 4378 1464825600 2016.06.02 00:00 2098.70000000 2105.30000000 2088.80000000 2106.10000000 2079.87579112 22.88073762 4190 1464912000 2016.06.03 00:00 2105.20000000 2099.40000000 2084.50000000 2107.40000000 2081.73523959 23.31347776 4469 1465171200 2016.06.06 00:00 2098.60000000 2109.70000000 2095.70000000 2113.30000000 2084.39855010 24.34356386 3277 1465257600 2016.06.07 00:00 2109.50000000 2111.70000000 2107.80000000 2119.10000000 2086.99868819 25.86647889 2302 1465344000 2016.06.08 00:00 2111.60000000 2119.10000000 2108.10000000 2120.90000000 2090.05595598 27.20469684 2355 1465430400 2016.06.09 00:00 2119.00000000 2115.40000000 2107.90000000 2119.70000000 2092.46967446 27.86996287 2944 1465516800 2016.06.10 00:00 2115.30000000 2097.50000000 2090.10000000 2115.30000000 2092.94875308 26.16709804 3637 1465776000 2016.06.13 00:00 2091.70000000 2076.30000000 2075.80000000 2097.90000000 2091.36315755 25.36572670 6656 1465862400 2016.06.14 00:00 2076.20000000 2073.60000000 2063.90000000 2081.60000000 2089.67142826 23.56688720 6022 1465948800 2016.06.15 00:00 2073.40000000 2070.30000000 2068.70000000 2087.70000000 2087.82653033 21.90968709 6330 1466035200 2016.06.16 00:00 2070.20000000 2077.50000000 2049.00000000 2079.30000000 2086.84305125 19.63952184 7302 1466121600 2016.06.17 00:00 2077.40000000 2067.80000000 2061.60000000 2082.50000000 2085.02942732 19.14202995 5921 1466380800 2016.06.20 00:00 2079.40000000 2091.50000000 2079.20000000 2101.20000000 2085.64567234 17.00879246 4841 1466467200 2016.06.21 00:00 2091.40000000 2087.30000000 2082.90000000 2094.60000000 2085.80322735 16.83618082 7512 1466553600 2016.06.22 00:00 2087.20000000 2085.10000000 2083.60000000 2099.60000000 2085.73625332 16.83060338 9458 1466640000 2016.06.23 00:00 2085.20000000 2121.30000000 2085.20000000 2121.30000000 2089.12327681 17.04784178 14859 1466726400 2016.06.24 00:00 2121.00000000 2029.80000000 2007.10000000 2127.60000000 2083.47344093 22.89491090 57581 1466985600 2016.06.27 00:00 2022.10000000 1991.50000000 1990.80000000 2030.60000000 2074.71406560 32.44183355 22499 1467072000 2016.06.28 00:00 1991.40000000 2037.20000000 1991.40000000 2038.70000000 2071.14129745 34.27166665 11693 1467158400 2016.06.29 00:00 2037.40000000 2082.40000000 2032.00000000 2083.10000000 2072.21355483 33.45830033 9132 1467244800 2016.06.30 00:00 2082.50000000 2094.50000000 2065.00000000 2099.20000000 2074.33607342 32.44612825 10744 1467331200 2016.07.01 00:00 2094.90000000 2104.40000000 2089.40000000 2108.40000000 2077.19930452 32.08936659 9845 1467590400 2016.07.04 00:00 2107.20000000 2107.80000000 2101.90000000 2112.40000000 2080.11365647 31.68061806 3446 1467676800 2016.07.05 00:00 2107.00000000 2092.00000000 2080.10000000 2107.00000000 2081.24568919 30.98153248 10727 1467763200 2016.07.06 00:00 2091.90000000 2099.90000000 2073.00000000 2101.40000000 2083.02229022 30.20991275 12478 1467849600 2016.07.07 00:00 2099.60000000 2099.40000000 2089.00000000 2109.00000000 2084.58207210 29.79106842 8704 1467936000 2016.07.08 00:00 2099.30000000 2126.90000000 2094.40000000 2132.50000000 2088.61235095 31.86270092 7509 1468195200 2016.07.11 00:00 2127.40000000 2137.30000000 2127.10000000 2143.70000000 2093.24926991 34.51971627 6967 1468281600 2016.07.12 00:00 2137.10000000 2152.30000000 2135.00000000 2155.60000000 2098.87314896 37.94025784 5809 1468368000 2016.07.13 00:00 2152.00000000 2152.10000000 2146.10000000 2158.50000000 2103.94237287 40.45603471 6233 1468454400 2016.07.14 00:00 2151.50000000 2163.50000000 2149.30000000 2174.30000000 2109.61452784 43.57856763 8670 1468540800 2016.07.15 00:00 2163.60000000 2158.50000000 2155.10000000 2170.50000000 2114.27028709 45.11669615 6973 1468800000 2016.07.18 00:00 2160.00000000 2165.90000000 2158.90000000 2169.00000000 2119.18740261 47.57706550 5775 1468886400 2016.07.19 00:00 2166.30000000 2165.10000000 2157.40000000 2166.90000000 2123.56003093 49.31606879 5048 1468972800 2016.07.20 00:00 2165.40000000 2174.60000000 2161.10000000 2175.70000000 2128.42098036 51.15087671 3802 1469059200 2016.07.21 00:00 2174.80000000 2164.80000000 2159.20000000 2176.10000000 2131.88564890 52.77390923 5389 1469145600 2016.07.22 00:00 2164.60000000 2173.10000000 2161.60000000 2174.90000000 2135.81082520 49.40343539 5342 1469404800 2016.07.25 00:00 2173.60000000 2168.80000000 2161.70000000 2178.10000000 2138.95265137 38.64940532 5452 1469491200 2016.07.26 00:00 2169.00000000 2171.60000000 2159.50000000 2173.70000000 2142.06192267 32.35067691 5859 1469577600 2016.07.27 00:00 2171.40000000 2168.60000000 2157.70000000 2174.60000000 2144.58935860 30.16994280 7544 1469664000 2016.07.28 00:00 2168.40000000 2171.40000000 2159.20000000 2173.90000000 2147.14275302 28.64516425 5877 1469750400 2016.07.29 00:00 2170.90000000 2176.00000000 2162.90000000 2177.10000000 2149.89106226 27.66842193 8721 1470009600 2016.08.01 00:00 2179.50000000 2170.80000000 2165.60000000 2183.00000000 2151.88238966 26.30351728 5299 1470096000 2016.08.02 00:00 2170.90000000 2158.30000000 2147.10000000 2176.10000000 2152.49359065 22.58421355 6472 1470182400 2016.08.03 00:00 2158.10000000 2161.90000000 2150.30000000 2163.20000000 2153.38943916 19.11101367 6973 1470268800 2016.08.04 00:00 2162.10000000 2164.70000000 2158.80000000 2168.70000000 2154.46663543 14.41618076 7261 1470355200 2016.08.05 00:00 2164.90000000 2180.80000000 2164.00000000 2182.70000000 2156.97457491 12.56714773 5217 1470614400 2016.08.08 00:00 2180.40000000 2180.50000000 2177.30000000 2186.90000000 2159.21509159 11.20746710 3178 1470700800 2016.08.09 00:00 2179.70000000 2182.20000000 2178.10000000 2187.60000000 2161.40413048 10.63358089 3941 1470787200 2016.08.10 00:00 2181.40000000 2176.40000000 2171.50000000 2184.90000000 2162.83230853 9.89102513 3850 1470873600 2016.08.11 00:00 2176.30000000 2184.90000000 2173.40000000 2188.80000000 2164.93399343 9.61642735 4176 1470960000 2016.08.12 00:00 2185.30000000 2183.20000000 2178.80000000 2187.20000000 2166.67361311 9.21433105 4069 1471219200 2016.08.15 00:00 2184.00000000 2188.80000000 2183.50000000 2193.90000000 2168.78088805 9.26071425 2258 1471305600 2016.08.16 00:00 2188.50000000 2180.70000000 2178.10000000 2188.70000000 2169.91604157 9.02152137 4547 1471392000 2016.08.17 00:00 2180.00000000 2183.00000000 2167.80000000 2184.00000000 2171.16213285 8.88351003 6076 1471478400 2016.08.18 00:00 2183.20000000 2185.20000000 2178.50000000 2186.60000000 2172.49907258 8.76436814 4372 1471564800 2016.08.19 00:00 2185.40000000 2183.70000000 2174.50000000 2185.90000000 2173.56582757 8.75087546 4658 1471824000 2016.08.22 00:00 2182.90000000 2183.40000000 2175.50000000 2186.20000000 2174.50241542 8.66529692 6638 1471910400 2016.08.23 00:00 2182.40000000 2187.40000000 2181.20000000 2193.30000000 2175.73075681 8.76897244 5370 1471996800 2016.08.24 00:00 2187.10000000 2176.80000000 2170.90000000 2189.30000000 2175.83258949 8.59981642 6533 1472083200 2016.08.25 00:00 2176.50000000 2176.10000000 2169.40000000 2179.20000000 2175.85805716 8.53557565 7104 1472169600 2016.08.26 00:00 2176.00000000 2170.30000000 2159.40000000 2188.70000000 2175.32871838 8.76925482 11303 1472428800 2016.08.29 00:00 2168.90000000 2181.50000000 2166.00000000 2183.60000000 2175.91645949 8.62600781 3841 1472515200 2016.08.30 00:00 2181.10000000 2177.10000000 2169.90000000 2182.70000000 2176.02917763 7.62769249 6114 1472601600 2016.08.31 00:00 2177.20000000 2169.50000000 2160.60000000 2177.20000000 2175.40735119 7.44447557 4705 1472688000 2016.09.01 00:00 2170.00000000 2167.70000000 2155.90000000 2178.00000000 2174.67331775 7.73824329 6410 1472774400 2016.09.02 00:00 2167.50000000 2179.10000000 2165.60000000 2185.20000000 2175.09490653 7.40102483 9193 1473033600 2016.09.05 00:00 2180.00000000 2180.20000000 2176.40000000 2183.30000000 2175.58110591 7.08663070 3382 1473120000 2016.09.06 00:00 2180.10000000 2186.60000000 2174.40000000 2187.70000000 2176.63052439 6.76457552 6870 1473206400 2016.09.07 00:00 2186.10000000 2185.70000000 2178.40000000 2187.40000000 2177.49428398 6.62218569 5500 1473292800 2016.09.08 00:00 2186.00000000 2178.90000000 2177.00000000 2190.10000000 2177.62816169 6.36327885 5643 1473379200 2016.09.09 00:00 2178.10000000 2123.90000000 2123.40000000 2179.10000000 2172.51119391 14.34904567 8586 1473638400 2016.09.12 00:00 2123.30000000 2159.00000000 2108.00000000 2163.80000000 2171.22441354 14.55508433 18671 1473724800 2016.09.13 00:00 2157.50000000 2132.50000000 2119.60000000 2157.50000000 2167.53637415 17.65903630 22804 1473811200 2016.09.14 00:00 2132.40000000 2122.30000000 2119.20000000 2141.50000000 2163.22814804 21.09414745 11735 1473897600 2016.09.15 00:00 2121.60000000 2143.60000000 2114.70000000 2151.20000000 2161.35880061 21.50381048 13927 1473984000 2016.09.16 00:00 2143.70000000 2140.00000000 2129.90000000 2143.80000000 2159.32462913 21.99119450 11107 1474243200 2016.09.19 00:00 2140.10000000 2141.00000000 2135.40000000 2154.40000000 2157.57942635 22.15053318 8370 1474329600 2016.09.20 00:00 2140.90000000 2137.30000000 2136.50000000 2150.90000000 2155.64805241 22.03284174 6285 1474416000 2016.09.21 00:00 2137.40000000 2163.80000000 2133.80000000 2164.90000000 2156.42442837 21.42414252 9978 1474502400 2016.09.22 00:00 2163.50000000 2176.00000000 2160.30000000 2180.10000000 2158.28876853 21.11772439 4775 1474588800 2016.09.23 00:00 2176.10000000 2165.80000000 2163.60000000 2176.80000000 2159.00412391 20.94770934 4754 1474848000 2016.09.26 00:00 2163.10000000 2146.70000000 2144.30000000 2166.80000000 2157.83230258 20.54384767 4554 1474934400 2016.09.27 00:00 2146.80000000 2159.70000000 2140.30000000 2161.50000000 2158.01017853 20.09095110 5642 1475020800 2016.09.28 00:00 2159.60000000 2169.80000000 2151.20000000 2172.60000000 2159.13301867 20.13266133 5159 1475107200 2016.09.29 00:00 2169.50000000 2154.60000000 2144.40000000 2174.00000000 2158.70130260 20.03265045 7406 1475193600 2016.09.30 00:00 2154.70000000 2165.90000000 2143.00000000 2175.40000000 2159.38689283 19.65591452 6392 1475452800 2016.10.03 00:00 2165.40000000 2161.60000000 2153.50000000 2170.60000000 2159.59766494 19.14482843 7334 1475539200 2016.10.04 00:00 2161.10000000 2150.90000000 2143.20000000 2166.90000000 2158.76931590 18.03275647 8896 1475625600 2016.10.05 00:00 2150.30000000 2160.10000000 2147.30000000 2164.20000000 2158.89604772 17.04604852 7314 1475712000 2016.10.06 00:00 2159.60000000 2161.80000000 2149.70000000 2163.30000000 2159.17261460 16.58236315 8063 1475798400 2016.10.07 00:00 2162.10000000 2152.60000000 2144.40000000 2167.50000000 2158.54665131 14.41887704 12306 1476057600 2016.10.10 00:00 2158.20000000 2165.40000000 2154.80000000 2169.90000000 2159.19935118 14.73650891 6498 1476144000 2016.10.11 00:00 2165.20000000 2139.60000000 2127.80000000 2166.70000000 2157.33274631 13.58390996 10111 1476230400 2016.10.12 00:00 2139.40000000 2134.00000000 2132.40000000 2146.50000000 2155.11057999 11.94870689 6963 1476316800 2016.10.13 00:00 2133.50000000 2132.20000000 2113.90000000 2138.30000000 2152.92861999 12.72966180 9467 1476403200 2016.10.14 00:00 2132.30000000 2133.20000000 2128.70000000 2149.80000000 2151.04970380 13.38659817 11083 1476662400 2016.10.17 00:00 2132.20000000 2128.30000000 2123.30000000 2136.20000000 2148.88306535 14.59528915 8588 1476748800 2016.10.18 00:00 2128.50000000 2137.80000000 2126.40000000 2145.50000000 2147.82753531 14.90771417 5276 1476835200 2016.10.19 00:00 2137.60000000 2143.70000000 2132.60000000 2148.40000000 2147.43443671 14.62049593 4209 1476921600 2016.10.20 00:00 2142.70000000 2142.40000000 2132.50000000 2149.80000000 2146.95496655 13.31199456 4133 1477008000 2016.10.21 00:00 2142.60000000 2140.40000000 2129.20000000 2144.10000000 2146.33068402 12.82916988 7604 1477267200 2016.10.24 00:00 2142.90000000 2151.40000000 2140.70000000 2154.80000000 2146.81347602 12.77734754 5418 1477353600 2016.10.25 00:00 2151.30000000 2142.70000000 2141.20000000 2155.40000000 2146.42171640 12.53856999 5728 1477440000 2016.10.26 00:00 2140.90000000 2139.80000000 2130.80000000 2145.90000000 2145.79107674 11.53720364 4426 1477526400 2016.10.27 00:00 2139.40000000 2133.50000000 2128.30000000 2149.20000000 2144.62049800 11.76112496 4457 1477612800 2016.10.28 00:00 2133.60000000 2129.50000000 2118.60000000 2140.80000000 2143.18045057 11.29295890 7529 1477872000 2016.10.31 00:00 2121.00000000 2129.00000000 2121.00000000 2136.00000000 2141.82993147 10.97167171 3716 1477958400 2016.11.01 00:00 2129.30000000 2107.90000000 2096.90000000 2135.00000000 2138.59850943 13.19675967 5730 1478044800 2016.11.02 00:00 2107.80000000 2096.00000000 2093.20000000 2112.20000000 2134.54150853 15.67629418 7508 1478131200 2016.11.03 00:00 2093.50000000 2088.20000000 2084.90000000 2103.80000000 2130.12803153 18.03324427 5548 1478217600 2016.11.04 00:00 2088.30000000 2084.80000000 2084.20000000 2099.20000000 2125.81107614 20.49693403 5971 1478476800 2016.11.07 00:00 2111.50000000 2135.20000000 2108.00000000 2135.60000000 2126.70525937 18.49849465 3603 1478563200 2016.11.08 00:00 2135.10000000 2139.00000000 2123.30000000 2147.60000000 2127.87618705 18.40444950 4694 1478649600 2016.11.09 00:00 2139.40000000 2163.90000000 2031.50000000 2170.10000000 2131.30702638 19.98273232 44452 1478736000 2016.11.10 00:00 2162.50000000 2167.80000000 2150.90000000 2183.50000000 2134.78254767 21.79519380 16670 1478822400 2016.11.11 00:00 2167.70000000 2165.10000000 2151.80000000 2173.50000000 2137.66992409 23.18718266 11329 1479081600 2016.11.14 00:00 2167.30000000 2164.60000000 2155.70000000 2177.40000000 2140.23469322 24.27134413 9198 1479168000 2016.11.15 00:00 2163.60000000 2181.70000000 2161.40000000 2182.20000000 2144.18377006 26.70781279 6090 1479254400 2016.11.16 00:00 2179.20000000 2172.50000000 2169.20000000 2185.10000000 2146.88055386 28.10441574 5164 1479340800 2016.11.17 00:00 2172.60000000 2187.30000000 2172.10000000 2187.40000000 2150.73002492 30.50439287 4446 1479427200 2016.11.18 00:00 2187.20000000 2182.50000000 2178.70000000 2189.60000000 2153.75573683 32.10693847 3999 1479686400 2016.11.21 00:00 2181.60000000 2195.70000000 2180.70000000 2198.50000000 2157.75042856 34.66667191 3205 1479772800 2016.11.22 00:00 2195.40000000 2203.60000000 2194.00000000 2204.80000000 2162.11705441 37.36928236 3781 1479859200 2016.11.23 00:00 2203.40000000 2203.10000000 2194.20000000 2205.40000000 2166.02019209 39.41197357 4822 1479945600 2016.11.24 00:00 2203.30000000 2208.40000000 2199.80000000 2209.20000000 2170.05636427 41.14773887 2142 1480032000 2016.11.25 00:00 2208.30000000 2213.70000000 2204.80000000 2213.90000000 2174.21290101 42.55780135 3530 1480291200 2016.11.28 00:00 2209.80000000 2201.50000000 2200.10000000 2211.40000000 2176.81167234 42.55077995 5495 1480377600 2016.11.29 00:00 2201.60000000 2204.50000000 2197.60000000 2210.60000000 2179.44865593 40.80592606 7045 1480464000 2016.11.30 00:00 2203.80000000 2199.30000000 2198.10000000 2214.10000000 2181.33926012 36.93437203 9548 1480550400 2016.12.01 00:00 2199.80000000 2191.80000000 2186.90000000 2203.80000000 2182.33552106 30.70702575 12773 1480636800 2016.12.02 00:00 2191.30000000 2192.80000000 2185.10000000 2197.90000000 2183.33213811 21.70279527 8906 1480896000 2016.12.05 00:00 2183.40000000 2205.90000000 2179.60000000 2209.20000000 2185.48145829 19.19594185 9150 1480982400 2016.12.06 00:00 2205.60000000 2211.90000000 2200.90000000 2212.50000000 2187.99750988 16.56862545 5468 1481068800 2016.12.07 00:00 2211.50000000 2237.00000000 2206.70000000 2241.60000000 2192.66441370 18.06397985 8422 1481155200 2016.12.08 00:00 2237.10000000 2248.00000000 2233.30000000 2251.90000000 2197.93446954 20.35407140 8172 1481241600 2016.12.09 00:00 2247.30000000 2260.30000000 2245.50000000 2261.00000000 2203.87404387 22.94204189 5503 1481500800 2016.12.12 00:00 2260.70000000 2255.60000000 2252.00000000 2270.40000000 2208.80032540 23.83357118 7266 1481587200 2016.12.13 00:00 2254.60000000 2272.80000000 2252.60000000 2277.70000000 2214.89553251 27.00488422 6544 1481673600 2016.12.14 00:00 2272.50000000 2256.50000000 2247.80000000 2277.10000000 2218.85786275 26.98249038 13659 1481760000 2016.12.15 00:00 2256.20000000 2264.50000000 2251.70000000 2272.60000000 2223.20473296 28.05886427 13940 1481846400 2016.12.16 00:00 2263.90000000 2259.70000000 2254.30000000 2268.50000000 2226.68047268 27.84438582 6840 1482105600 2016.12.19 00:00 2260.60000000 2265.10000000 2258.50000000 2268.20000000 2230.33947528 28.39575558 4425 1482192000 2016.12.20 00:00 2264.90000000 2271.40000000 2264.60000000 2274.00000000 2234.25000144 29.38549827 3589 1482278400 2016.12.21 00:00 2271.50000000 2262.90000000 2262.60000000 2272.50000000 2236.97857274 29.39148872 2703 1482364800 2016.12.22 00:00 2262.80000000 2261.50000000 2255.90000000 2265.10000000 2239.31394676 29.31232594 3286 1482451200 2016.12.23 00:00 2261.60000000 2263.30000000 2258.20000000 2264.60000000 2241.59833278 29.33238626 1966 1482796800 2016.12.27 00:00 2263.60000000 2265.10000000 2261.60000000 2273.20000000 2243.83658680 28.43602170 1721 1482883200 2016.12.28 00:00 2264.80000000 2248.70000000 2247.50000000 2271.40000000 2244.29976901 27.05238783 3826 1482969600 2016.12.29 00:00 2248.80000000 2250.10000000 2243.40000000 2253.70000000 2244.85217196 25.08617350 4246 1483056000 2016.12.30 00:00 2249.80000000 2238.30000000 2231.90000000 2256.30000000 2244.22815559 22.29379738 6152 1483401600 2017.01.03 00:00 2247.10000000 2257.60000000 2243.80000000 2263.20000000 2245.50166458 18.80092196 7392 1483488000 2017.01.04 00:00 2257.70000000 2270.00000000 2255.90000000 2272.80000000 2247.83483938 16.16951770 5813 1483574400 2017.01.05 00:00 2269.90000000 2270.90000000 2259.80000000 2271.50000000 2250.03152134 13.39456292 6223 1483660800 2017.01.06 00:00 2269.90000000 2276.90000000 2264.00000000 2282.50000000 2252.59042407 12.55536543 4751 1483920000 2017.01.09 00:00 2276.40000000 2269.90000000 2269.20000000 2280.60000000 2254.23895511 11.96148121 3251 1484006400 2017.01.10 00:00 2270.10000000 2268.80000000 2265.10000000 2279.50000000 2255.62572129 11.44149189 3985 1484092800 2017.01.11 00:00 2268.60000000 2276.10000000 2260.40000000 2276.80000000 2257.57565260 11.17772945 11085 1484179200 2017.01.12 00:00 2275.70000000 2269.80000000 2253.90000000 2275.70000000 2258.73987616 10.42702465 7978 1484265600 2017.01.13 00:00 2270.10000000 2277.40000000 2268.10000000 2278.70000000 2260.51703081 10.43659186 4958 1484524800 2017.01.16 00:00 2274.60000000 2271.00000000 2270.10000000 2274.90000000 2261.51540883 10.30622872 1315 1484611200 2017.01.17 00:00 2271.10000000 2267.10000000 2262.50000000 2272.40000000 2262.04727466 10.20235780 4426 1484697600 2017.01.18 00:00 2266.80000000 2269.80000000 2263.20000000 2273.10000000 2262.78562945 10.11557816 5134 1484784000 2017.01.19 00:00 2270.30000000 2266.10000000 2257.90000000 2274.20000000 2263.10128379 9.89062467 5509 1484870400 2017.01.20 00:00 2265.80000000 2271.10000000 2264.70000000 2277.40000000 2263.86306628 9.89874766 8076 1485129600 2017.01.23 00:00 2271.00000000 2266.00000000 2256.60000000 2272.10000000 2264.06658378 9.86042842 5767 1485216000 2017.01.24 00:00 2265.40000000 2280.20000000 2264.20000000 2285.10000000 2265.60309961 10.24488415 4317 1485302400 2017.01.25 00:00 2280.50000000 2298.10000000 2279.50000000 2299.70000000 2268.69804251 12.29969621 4190 1485388800 2017.01.26 00:00 2297.80000000 2298.70000000 2294.00000000 2303.60000000 2271.55537179 13.15464612 4211 1485475200 2017.01.27 00:00 2298.40000000 2293.10000000 2291.40000000 2300.80000000 2273.60724114 13.12076547 3772 1485734400 2017.01.30 00:00 2286.50000000 2280.20000000 2267.30000000 2289.70000000 2274.23512294 10.52227407 5748 1485820800 2017.01.31 00:00 2280.00000000 2281.30000000 2266.60000000 2282.30000000 2274.90796837 9.86341933 6427 1485907200 2017.02.01 00:00 2280.80000000 2278.50000000 2272.10000000 2288.70000000 2275.25006662 9.78372765 8193 1485993600 2017.02.02 00:00 2278.70000000 2278.00000000 2268.20000000 2283.30000000 2275.51196504 9.71365129 5996 1486080000 2017.02.03 00:00 2277.60000000 2294.60000000 2274.10000000 2297.50000000 2277.32987313 10.36815397 3865 1486339200 2017.02.06 00:00 2296.10000000 2290.80000000 2287.20000000 2297.60000000 2278.61274236 10.56383801 3798 1486425600 2017.02.07 00:00 2290.30000000 2290.10000000 2288.30000000 2299.20000000 2279.70676690 10.57158167 5060 1486512000 2017.02.08 00:00 2289.60000000 2294.20000000 2284.90000000 2295.80000000 2281.08707481 10.97652227 5258 1486598400 2017.02.09 00:00 2291.60000000 2307.30000000 2289.10000000 2311.20000000 2283.58354388 12.11399982 4573 1486684800 2017.02.10 00:00 2307.10000000 2315.80000000 2306.30000000 2319.20000000 2286.65177779 14.13891057 4301 1486944000 2017.02.13 00:00 2316.00000000 2329.40000000 2316.00000000 2331.60000000 2290.72303705 16.98634882 3692 1487030400 2017.02.14 00:00 2328.40000000 2337.90000000 2322.00000000 2339.60000000 2295.21608114 19.72501991 3839 1487116800 2017.02.15 00:00 2337.10000000 2352.20000000 2333.10000000 2353.10000000 2300.64312103 23.43032845 4600 1487203200 2017.02.16 00:00 2352.30000000 2347.60000000 2338.40000000 2352.30000000 2305.11520474 25.13924173 6809 1487289600 2017.02.17 00:00 2346.80000000 2349.30000000 2338.30000000 2350.40000000 2309.32328048 26.56813304 5099 1487548800 2017.02.20 00:00 2348.30000000 2354.40000000 2347.80000000 2358.30000000 2313.61630139 27.33076785 1956 1487635200 2017.02.21 00:00 2354.30000000 2361.80000000 2350.80000000 2366.70000000 2318.20522507 29.08932483 4677 1487721600 2017.02.22 00:00 2361.40000000 2363.80000000 2356.60000000 2365.10000000 2322.54758458 31.25777970 4683 1487808000 2017.02.23 00:00 2363.40000000 2364.30000000 2354.90000000 2368.90000000 2326.52400510 32.95338557 4742 1487894400 2017.02.24 00:00 2362.80000000 2366.30000000 2350.80000000 2366.70000000 2330.31219509 34.03870253 5599 1488153600 2017.02.27 00:00 2363.80000000 2366.30000000 2362.10000000 2371.60000000 2333.73960508 33.73125466 5494 1488240000 2017.02.28 00:00 2366.80000000 2365.80000000 2358.60000000 2369.50000000 2336.79297603 32.88298076 4221 1488326400 2017.03.01 00:00 2365.20000000 2392.10000000 2364.00000000 2401.60000000 2342.06031164 33.15682908 8535 1488412800 2017.03.02 00:00 2391.80000000 2381.10000000 2378.70000000 2394.10000000 2345.77837720 31.46754544 5873 1488499200 2017.03.03 00:00 2380.10000000 2381.60000000 2374.40000000 2383.90000000 2349.18996032 30.59781717 6723 1488758400 2017.03.06 00:00 2380.80000000 2371.30000000 2367.90000000 2381.00000000 2351.29567839 28.15635957 5865 1488844800 2017.03.07 00:00 2371.60000000 2366.50000000 2365.10000000 2376.00000000 2352.74370902 24.75785425 3713 1488931200 2017.03.08 00:00 2366.80000000 2362.90000000 2359.40000000 2372.80000000 2353.71097483 20.96818330 6379 1489017600 2017.03.09 00:00 2363.40000000 2367.70000000 2354.00000000 2369.00000000 2355.04326294 18.08372092 6966 1489104000 2017.03.10 00:00 2367.40000000 2371.30000000 2362.10000000 2379.50000000 2356.59152361 15.55580743 7097 1489363200 2017.03.13 00:00 2370.00000000 2373.80000000 2367.00000000 2374.40000000 2358.23042612 13.97401931 4094 1489449600 2017.03.14 00:00 2373.10000000 2366.30000000 2357.40000000 2373.80000000 2358.99895697 12.88484657 4927 1489536000 2017.03.15 00:00 2366.60000000 2382.10000000 2365.80000000 2390.40000000 2361.19905631 12.50755715 6678 1489622400 2017.03.16 00:00 2381.80000000 2382.80000000 2376.70000000 2391.30000000 2363.25628904 11.84449168 5846 1489708800 2017.03.17 00:00 2382.30000000 2378.40000000 2376.70000000 2385.70000000 2364.69854722 11.03070235 3842 1489968000 2017.03.20 00:00 2377.00000000 2372.80000000 2369.10000000 2379.40000000 2365.47011416 10.44319973 3898 1490054400 2017.03.21 00:00 2372.20000000 2344.20000000 2341.50000000 2381.90000000 2363.44438900 12.56180891 12222 1490140800 2017.03.22 00:00 2343.70000000 2345.10000000 2335.70000000 2351.70000000 2361.69730433 14.17917428 9521 1490227200 2017.03.23 00:00 2345.30000000 2344.10000000 2341.50000000 2359.00000000 2360.02137059 15.61726428 7841 1490313600 2017.03.24 00:00 2344.40000000 2347.60000000 2335.00000000 2355.70000000 2358.83838291 16.44289032 8213 1490572800 2017.03.27 00:00 2339.90000000 2343.20000000 2320.90000000 2344.80000000 2357.34901311 17.50561673 10173 1490659200 2017.03.28 00:00 2343.90000000 2355.70000000 2337.00000000 2364.10000000 2357.19196424 17.49056922 7483 1490745600 2017.03.29 00:00 2355.60000000 2360.40000000 2352.20000000 2363.20000000 2357.49749146 15.51972482 5391 1490832000 2017.03.30 00:00 2360.10000000 2368.90000000 2356.90000000 2370.20000000 2358.58344465 14.34704373 4559 1490918400 2017.03.31 00:00 2369.10000000 2362.10000000 2360.40000000 2370.20000000 2358.91835469 13.29964710 4327 1491177600 2017.04.03 00:00 2361.30000000 2358.50000000 2343.60000000 2366.80000000 2358.87851138 13.02031623 6326 1491264000 2017.04.04 00:00 2358.00000000 2362.20000000 2348.50000000 2362.20000000 2359.19484363 12.84451674 6698 1491350400 2017.04.05 00:00 2362.00000000 2348.60000000 2347.10000000 2378.60000000 2358.18581090 13.27264401 8947 1491436800 2017.04.06 00:00 2348.30000000 2358.10000000 2340.80000000 2364.20000000 2358.17763844 13.10299924 8603 1491523200 2017.04.07 00:00 2358.40000000 2355.40000000 2339.90000000 2363.70000000 2357.91310144 12.83632156 10186 1491782400 2017.04.10 00:00 2355.00000000 2357.00000000 2350.60000000 2366.10000000 2357.82613940 12.34937895 5662 1491868800 2017.04.11 00:00 2357.10000000 2355.20000000 2336.40000000 2358.80000000 2357.57603089 12.24628273 9705 1491955200 2017.04.12 00:00 2354.90000000 2342.40000000 2341.00000000 2359.70000000 2356.13069461 11.49912624 8254 1492041600 2017.04.13 00:00 2342.70000000 2330.90000000 2327.20000000 2348.30000000 2353.72777132 11.25282700 8972 1492387200 2017.04.17 00:00 2328.00000000 2348.40000000 2326.00000000 2349.30000000 2353.22036452 9.85743026 4630 1492473600 2017.04.18 00:00 2348.20000000 2341.70000000 2333.80000000 2350.20000000 2352.12318695 9.05718265 8409 1492560000 2017.04.19 00:00 2341.50000000 2335.60000000 2334.50000000 2352.20000000 2350.54955010 9.57386832 5893 1492646400 2017.04.20 00:00 2335.50000000 2355.10000000 2335.50000000 2361.20000000 2350.98292628 9.51450174 6414 1492732800 2017.04.21 00:00 2355.40000000 2350.10000000 2343.70000000 2358.90000000 2350.89883806 9.39945321 5480 1492992000 2017.04.24 00:00 2369.10000000 2373.40000000 2368.40000000 2379.60000000 2353.04180587 10.39644766 6956 1493078400 2017.04.25 00:00 2372.90000000 2386.60000000 2371.10000000 2392.20000000 2356.23782435 12.45932903 4475 1493164800 2017.04.26 00:00 2386.10000000 2385.20000000 2385.10000000 2398.20000000 2358.99612680 14.20291855 6299 1493251200 2017.04.27 00:00 2384.80000000 2390.60000000 2382.10000000 2392.10000000 2362.00601948 16.27312448 5046 1493337600 2017.04.28 00:00 2389.60000000 2384.10000000 2382.00000000 2392.10000000 2364.11020810 17.42615855 4036 1493596800 2017.05.01 00:00 2384.40000000 2390.60000000 2380.90000000 2394.20000000 2366.63304543 19.05808851 3539 1493683200 2017.05.02 00:00 2389.60000000 2388.40000000 2385.50000000 2392.20000000 2368.70608872 20.17877274 3495 1493769600 2017.05.03 00:00 2387.00000000 2386.00000000 2379.30000000 2389.60000000 2370.35312789 20.99927204 4879 1493856000 2017.05.04 00:00 2385.20000000 2390.00000000 2379.80000000 2394.10000000 2372.22425857 21.43000858 5714 1493942400 2017.05.05 00:00 2389.70000000 2401.60000000 2382.70000000 2401.60000000 2375.02194823 22.95983311 4860 1494201600 2017.05.08 00:00 2405.80000000 2398.40000000 2393.50000000 2406.80000000 2377.24842935 23.75892173 3910 1494288000 2017.05.09 00:00 2397.90000000 2396.10000000 2392.20000000 2403.70000000 2379.04381703 24.19810783 3130 1494374400 2017.05.10 00:00 2394.30000000 2397.50000000 2390.30000000 2399.90000000 2380.80154874 24.41838848 3950 1494460800 2017.05.11 00:00 2397.20000000 2392.70000000 2381.30000000 2397.40000000 2381.93473457 23.26861951 4079 1494547200 2017.05.12 00:00 2392.90000000 2391.10000000 2386.70000000 2393.70000000 2382.80761700 20.51846753 4029 1494806400 2017.05.15 00:00 2391.30000000 2402.00000000 2390.00000000 2404.20000000 2384.63546300 19.67508611 2486 1494892800 2017.05.16 00:00 2401.10000000 2399.00000000 2395.50000000 2405.90000000 2386.00351414 17.51954948 3442 1494979200 2017.05.17 00:00 2397.40000000 2357.60000000 2356.20000000 2397.40000000 2383.29841756 15.04959902 11147 1495065600 2017.05.18 00:00 2356.80000000 2364.60000000 2345.80000000 2376.20000000 2381.51761588 14.76498908 13994 1495152000 2017.05.19 00:00 2364.90000000 2382.80000000 2362.10000000 2389.20000000 2381.63974770 12.93004510 5672 1495411200 2017.05.22 00:00 2382.60000000 2395.10000000 2379.60000000 2395.70000000 2382.92167649 12.47489546 4241 1495497600 2017.05.23 00:00 2394.60000000 2398.60000000 2388.10000000 2400.70000000 2384.41485016 12.22795072 5143 1495584000 2017.05.24 00:00 2398.30000000 2405.00000000 2396.10000000 2405.40000000 2386.37534062 12.26010822 4003 1495670400 2017.05.25 00:00 2404.90000000 2414.50000000 2403.70000000 2418.60000000 2389.05387961 12.92912579 5389 1495756800 2017.05.26 00:00 2413.90000000 2414.90000000 2408.90000000 2416.40000000 2391.51541489 13.57823528 3976 1496016000 2017.05.29 00:00 2415.60000000 2415.50000000 2414.90000000 2418.00000000 2393.79966109 14.29519227 1106 1496102400 2017.05.30 00:00 2415.10000000 2412.20000000 2408.60000000 2415.40000000 2395.55207432 14.69774245 3725 1496188800 2017.05.31 00:00 2411.10000000 2414.90000000 2403.20000000 2417.10000000 2397.39473391 15.08252214 5137 1496275200 2017.06.01 00:00 2413.90000000 2429.50000000 2410.90000000 2430.60000000 2400.45237830 16.57460547 4707 1496361600 2017.06.02 00:00 2429.70000000 2437.90000000 2427.30000000 2440.00000000 2404.01881846 18.80470561 6302 1496620800 2017.06.05 00:00 2436.10000000 2435.60000000 2433.30000000 2439.20000000 2407.02655003 20.44393075 2898 1496707200 2017.06.06 00:00 2434.90000000 2430.40000000 2426.90000000 2436.20000000 2409.25259289 21.33524727 4232 1496793600 2017.06.07 00:00 2429.60000000 2432.30000000 2424.30000000 2435.20000000 2411.44758404 22.19418099 6169 1496880000 2017.06.08 00:00 2431.80000000 2434.60000000 2427.70000000 2439.20000000 2413.65257604 22.80547148 6435 1496966400 2017.06.09 00:00 2427.90000000 2430.80000000 2415.10000000 2446.10000000 2415.28566403 22.86227080 12678 1497225600 2017.06.12 00:00 2430.10000000 2429.70000000 2419.20000000 2431.10000000 2416.65845794 23.14670682 10286 1497312000 2017.06.13 00:00 2428.30000000 2440.10000000 2427.10000000 2441.20000000 2418.89098575 23.77535860 5166 1497398400 2017.06.14 00:00 2440.30000000 2436.30000000 2427.90000000 2445.30000000 2420.54898711 19.97685809 9144 1497484800 2017.06.15 00:00 2435.50000000 2433.70000000 2418.50000000 2436.00000000 2421.80146453 15.84599953 7288 1497571200 2017.06.16 00:00 2432.70000000 2433.20000000 2422.30000000 2438.40000000 2422.88703933 13.36061158 5573 1497830400 2017.06.19 00:00 2435.70000000 2450.20000000 2434.70000000 2453.80000000 2425.48827368 12.85285855 3704 1497916800 2017.06.20 00:00 2450.30000000 2438.90000000 2436.50000000 2453.20000000 2426.76558095 11.48707525 4259 1498003200 2017.06.21 00:00 2437.70000000 2434.70000000 2430.30000000 2442.10000000 2427.52123991 10.34910450 7403 1498089600 2017.06.22 00:00 2434.20000000 2434.10000000 2430.40000000 2441.30000000 2428.14778849 9.84149379 5041 1498176000 2017.06.23 00:00 2433.90000000 2437.10000000 2431.00000000 2441.50000000 2429.00038006 9.27901693 3669 1498435200 2017.06.26 00:00 2434.90000000 2438.30000000 2432.40000000 2450.00000000 2429.88605815 8.63784740 4116 1498521600 2017.06.27 00:00 2438.20000000 2420.60000000 2419.40000000 2439.90000000 2429.00167166 8.40921953 7066 1498608000 2017.06.28 00:00 2419.90000000 2444.10000000 2416.20000000 2444.30000000 2430.43960769 7.52896808 6964 1498694400 2017.06.29 00:00 2443.80000000 2423.30000000 2404.70000000 2447.10000000 2429.75964505 8.09785616 12804 1498780800 2017.06.30 00:00 2423.20000000 2424.00000000 2417.20000000 2432.60000000 2429.21110743 8.30561681 8583 1499040000 2017.07.03 00:00 2424.80000000 2426.30000000 2424.60000000 2439.10000000 2428.93385910 8.36038281 4887 1499126400 2017.07.04 00:00 2425.00000000 2427.90000000 2423.80000000 2433.80000000 2428.83539633 8.41146952 2541 1499212800 2017.07.05 00:00 2426.60000000 2430.80000000 2421.20000000 2435.10000000 2429.02250144 8.28609791 7077 1499299200 2017.07.06 00:00 2430.30000000 2410.80000000 2407.90000000 2432.80000000 2427.28702512 9.89464451 7476 1499385600 2017.07.07 00:00 2411.80000000 2424.30000000 2410.00000000 2427.00000000 2427.00254653 10.02247218 5938 1499644800 2017.07.10 00:00 2424.80000000 2425.80000000 2421.20000000 2431.70000000 2426.88801829 10.06246824 3689 1499731200 2017.07.11 00:00 2425.30000000 2426.70000000 2412.30000000 2430.00000000 2426.87011179 9.62687719 3630 1499817600 2017.07.12 00:00 2426.60000000 2443.40000000 2424.40000000 2445.70000000 2428.44438686 9.49087780 3758 1499904000 2017.07.13 00:00 2443.20000000 2448.70000000 2441.50000000 2449.30000000 2430.37349287 9.92955224 3126 1499990400 2017.07.14 00:00 2448.50000000 2459.70000000 2444.50000000 2463.60000000 2433.16649355 11.47252027 2768 1500249600 2017.07.17 00:00 2460.20000000 2462.10000000 2456.70000000 2462.90000000 2435.92206559 12.70935898 2647 1500336000 2017.07.18 00:00 2461.90000000 2462.50000000 2450.10000000 2463.00000000 2438.45329744 14.35836162 3382 1500422400 2017.07.19 00:00 2461.40000000 2473.50000000 2459.90000000 2474.00000000 2441.79107864 16.92273628 2508 1500508800 2017.07.20 00:00 2472.70000000 2475.00000000 2467.90000000 2478.20000000 2444.95383305 19.09636745 3432 1500595200 2017.07.21 00:00 2474.60000000 2471.10000000 2464.70000000 2477.40000000 2447.44394419 20.54102604 3367 1500854400 2017.07.24 00:00 2471.70000000 2469.50000000 2465.70000000 2472.90000000 2449.54452093 21.61569638 2561 1500940800 2017.07.25 00:00 2469.10000000 2477.20000000 2469.10000000 2480.80000000 2452.17837608 22.19689328 2551 1501027200 2017.07.26 00:00 2477.30000000 2477.20000000 2474.30000000 2481.80000000 2454.56138788 23.47658013 3219 1501113600 2017.07.27 00:00 2477.60000000 2475.00000000 2460.10000000 2483.20000000 2456.50792237 23.37465053 5912 1501200000 2017.07.28 00:00 2474.50000000 2473.20000000 2464.30000000 2474.50000000 2458.09764405 22.89576223 4130 1501459200 2017.07.31 00:00 2473.50000000 2471.40000000 2468.20000000 2478.10000000 2459.36453509 22.22075171 2998 1501545600 2017.08.01 00:00 2471.00000000 2477.80000000 2469.20000000 2480.00000000 2461.12029366 21.75764339 2797 1501632000 2017.08.02 00:00 2477.20000000 2476.50000000 2466.30000000 2478.70000000 2462.58502759 21.15200981 3451 1501718400 2017.08.03 00:00 2473.70000000 2472.40000000 2468.20000000 2476.40000000 2463.51978687 17.88370253 3774 1501804800 2017.08.04 00:00 2472.90000000 2474.70000000 2469.60000000 2479.70000000 2464.58456907 15.74329694 3352 1502064000 2017.08.07 00:00 2475.10000000 2480.40000000 2474.30000000 2480.70000000 2466.09080059 13.37658413 1839 1502150400 2017.08.08 00:00 2479.50000000 2473.90000000 2470.00000000 2490.80000000 2466.83453387 9.97475574 3432 1502236800 2017.08.09 00:00 2472.00000000 2476.10000000 2461.20000000 2476.60000000 2467.71695921 8.31020211 6070 1502323200 2017.08.10 00:00 2475.40000000 2436.10000000 2434.40000000 2475.40000000 2464.70582024 11.33057520 7997 1502409600 2017.08.11 00:00 2435.80000000 2441.40000000 2431.80000000 2447.90000000 2462.48621831 13.49258243 7157 1502668800 2017.08.14 00:00 2444.00000000 2466.40000000 2443.80000000 2467.60000000 2462.85895943 13.31530307 3987 1502755200 2017.08.15 00:00 2464.90000000 2465.60000000 2461.00000000 2473.90000000 2463.12001091 13.18679055 4367 1502841600 2017.08.16 00:00 2465.00000000 2467.10000000 2462.00000000 2474.40000000 2463.49905749 12.81795869 4580 1502928000 2017.08.17 00:00 2466.30000000 2427.80000000 2424.30000000 2468.80000000 2460.09914725 16.13829885 9189 1503014400 2017.08.18 00:00 2427.60000000 2427.50000000 2420.10000000 2439.90000000 2456.99446656 18.70386457 8997 1503273600 2017.08.21 00:00 2429.70000000 2429.30000000 2416.50000000 2431.70000000 2454.35689832 20.51456502 7326 1503360000 2017.08.22 00:00 2428.80000000 2454.30000000 2428.30000000 2454.80000000 2454.35147943 19.87063815 4065 1503446400 2017.08.23 00:00 2453.80000000 2440.60000000 2439.60000000 2455.30000000 2453.04181472 19.89189486 5777 1503532800 2017.08.24 00:00 2440.70000000 2443.60000000 2435.40000000 2449.70000000 2452.14259427 19.67765548 6707 1503619200 2017.08.25 00:00 2443.20000000 2443.20000000 2438.20000000 2454.30000000 2451.29091863 19.45653232 6345 1503878400 2017.08.28 00:00 2441.50000000 2445.10000000 2437.10000000 2449.80000000 2450.70130733 19.13486792 4854 1503964800 2017.08.29 00:00 2431.80000000 2447.30000000 2421.30000000 2448.70000000 2450.37737330 18.23589776 9811 1504051200 2017.08.30 00:00 2446.50000000 2455.90000000 2442.60000000 2460.20000000 2450.90333775 17.23408219 4079 1504137600 2017.08.31 00:00 2455.80000000 2470.90000000 2455.20000000 2474.80000000 2452.80778177 16.97561030 5405 1504224000 2017.09.01 00:00 2471.00000000 2474.40000000 2470.60000000 2480.20000000 2454.86418351 17.01582774 4170 1504483200 2017.09.04 00:00 2461.90000000 2468.40000000 2461.10000000 2469.40000000 2456.15330889 16.52939940 2980 1504569600 2017.09.05 00:00 2467.40000000 2460.60000000 2446.20000000 2471.70000000 2456.57680328 16.18925075 7907 1504656000 2017.09.06 00:00 2460.10000000 2464.60000000 2457.10000000 2469.50000000 2457.34091725 15.95579535 6624 1504742400 2017.09.07 00:00 2463.60000000 2466.30000000 2458.10000000 2469.10000000 2458.19416323 15.62536421 6517 1504828800 2017.09.08 00:00 2466.50000000 2463.00000000 2457.10000000 2467.60000000 2458.65186197 15.33513828 7038 1505088000 2017.09.11 00:00 2473.00000000 2488.20000000 2470.00000000 2488.70000000 2461.46597035 17.41409956 3952 1505174400 2017.09.12 00:00 2487.90000000 2496.70000000 2486.90000000 2497.20000000 2464.82159222 20.18528010 3147 1505260800 2017.09.13 00:00 2497.50000000 2497.30000000 2491.20000000 2497.90000000 2467.91477392 22.58650825 3066 1505347200 2017.09.14 00:00 2496.10000000 2496.10000000 2489.30000000 2497.90000000 2470.59908116 22.58692279 4000 1505433600 2017.09.15 00:00 2495.30000000 2499.00000000 2488.80000000 2500.10000000 2473.30393058 22.22454446 4838 1505692800 2017.09.18 00:00 2500.80000000 2504.80000000 2499.60000000 2507.90000000 2476.30355624 21.94177128 3039 1505779200 2017.09.19 00:00 2505.00000000 2505.20000000 2502.80000000 2507.80000000 2479.05559850 23.07956665 3086 1505865600 2017.09.20 00:00 2505.10000000 2506.50000000 2495.80000000 2508.80000000 2481.66935102 22.91669380 5286 1505952000 2017.09.21 00:00 2505.70000000 2502.60000000 2498.30000000 2507.70000000 2483.66274616 22.22601325 3805 1506038400 2017.09.22 00:00 2502.90000000 2501.10000000 2494.10000000 2503.00000000 2485.32343700 20.97463158 3585 1506297600 2017.09.25 00:00 2500.90000000 2499.90000000 2487.20000000 2506.40000000 2486.71168110 19.41183395 5399 1506384000 2017.09.26 00:00 2500.10000000 2497.60000000 2494.70000000 2503.50000000 2487.74866385 17.54216934 4622 1506470400 2017.09.27 00:00 2497.30000000 2505.80000000 2495.40000000 2511.70000000 2489.46783872 16.54833815 5057 1506556800 2017.09.28 00:00 2504.60000000 2509.90000000 2500.80000000 2510.50000000 2491.41375884 16.66258404 4535 1506643200 2017.09.29 00:00 2509.20000000 2519.20000000 2507.30000000 2519.90000000 2494.06006753 17.38634498 3669 1506902400 2017.10.02 00:00 2519.70000000 2530.20000000 2519.40000000 2530.20000000 2497.50196586 18.30352324 3753 1506988800 2017.10.03 00:00 2529.40000000 2535.50000000 2527.70000000 2536.00000000 2501.12082625 18.38313409 2310 1507075200 2017.10.04 00:00 2534.90000000 2538.10000000 2531.70000000 2540.50000000 2504.64265232 18.37755454 2544 1507161600 2017.10.05 00:00 2538.30000000 2551.30000000 2536.50000000 2552.80000000 2509.08620924 19.19146429 2466 1507248000 2017.10.06 00:00 2550.60000000 2546.80000000 2543.40000000 2551.60000000 2512.67799884 18.11481828 3607 1507507200 2017.10.09 00:00 2545.60000000 2545.10000000 2541.20000000 2552.10000000 2515.76580847 18.69308231 2803 1507593600 2017.10.10 00:00 2545.30000000 2550.80000000 2544.40000000 2555.20000000 2519.10239814 19.86424946 4317 1507680000 2017.10.11 00:00 2550.30000000 2554.00000000 2546.10000000 2555.10000000 2522.42597927 20.90356846 2634 1507766400 2017.10.12 00:00 2553.50000000 2550.20000000 2548.10000000 2555.30000000 2525.07112410 21.13123457 1712 1507852800 2017.10.13 00:00 2549.70000000 2554.20000000 2548.70000000 2557.30000000 2527.84530276 21.46201019 2448 1508112000 2017.10.16 00:00 2553.90000000 2557.10000000 2552.20000000 2559.50000000 2530.63146440 21.98748835 1448 1508198400 2017.10.17 00:00 2557.00000000 2558.10000000 2554.00000000 2559.20000000 2533.24751541 22.25584945 1174 1508284800 2017.10.18 00:00 2557.90000000 2561.60000000 2557.90000000 2563.60000000 2535.94775204 22.49256072 1278 1508371200 2017.10.19 00:00 2561.50000000 2563.00000000 2544.00000000 2563.40000000 2538.52415661 22.15454621 4083 1508457600 2017.10.20 00:00 2562.70000000 2576.20000000 2561.40000000 2576.50000000 2542.11233217 22.19013913 3082 1508716800 2017.10.23 00:00 2575.40000000 2564.90000000 2563.60000000 2579.10000000 2544.28258625 20.68926641 2719 1508803200 2017.10.24 00:00 2564.60000000 2566.70000000 2564.40000000 2571.90000000 2546.41757803 18.36959446 2980 1508889600 2017.10.25 00:00 2566.80000000 2561.60000000 2543.70000000 2567.90000000 2547.86352298 16.09360033 5846 1508976000 2017.10.26 00:00 2561.50000000 2564.30000000 2557.50000000 2567.00000000 2549.42890175 13.73161766 4440 1509062400 2017.10.27 00:00 2563.80000000 2580.70000000 2559.30000000 2582.90000000 2552.40710158 12.81993512 5052 1509321600 2017.10.30 00:00 2577.00000000 2570.30000000 2568.10000000 2580.00000000 2554.11118714 11.88116127 3630 1509408000 2017.10.31 00:00 2570.50000000 2575.30000000 2569.30000000 2577.90000000 2556.12916932 11.33817112 2299 1509494400 2017.11.01 00:00 2575.20000000 2575.30000000 2573.80000000 2588.20000000 2557.95496272 10.71706723 4943 1509580800 2017.11.02 00:00 2575.20000000 2580.60000000 2564.90000000 2581.40000000 2560.11163294 11.03908451 5312 1509667200 2017.11.03 00:00 2580.00000000 2585.80000000 2576.50000000 2588.20000000 2562.55814408 11.36178159 3717 1509926400 2017.11.06 00:00 2583.30000000 2591.60000000 2578.30000000 2593.00000000 2565.32403512 11.76710798 3264 1510012800 2017.11.07 00:00 2591.10000000 2588.90000000 2584.00000000 2596.70000000 2567.56936511 12.00637087 3748 1510099200 2017.11.08 00:00 2587.10000000 2593.20000000 2582.90000000 2595.50000000 2570.01037796 12.53398448 3289 1510185600 2017.11.09 00:00 2593.00000000 2586.00000000 2566.10000000 2596.50000000 2571.53319911 12.00732179 11412 1510272000 2017.11.10 00:00 2583.70000000 2581.50000000 2573.40000000 2587.40000000 2572.48241824 11.40536284 6316 1510531200 2017.11.13 00:00 2582.50000000 2582.50000000 2572.00000000 2587.40000000 2573.43647364 10.89048075 4212 1510617600 2017.11.14 00:00 2581.70000000 2579.10000000 2566.10000000 2583.70000000 2573.97585711 10.27037606 5877 1510704000 2017.11.15 00:00 2577.60000000 2565.50000000 2556.70000000 2577.90000000 2573.16863262 10.31423380 7176 1510790400 2017.11.16 00:00 2564.80000000 2585.30000000 2562.80000000 2589.90000000 2574.32400094 9.96422348 4257 1510876800 2017.11.17 00:00 2584.50000000 2576.80000000 2576.60000000 2586.30000000 2574.55981038 9.89115397 5078 1511136000 2017.11.20 00:00 2576.90000000 2583.50000000 2568.50000000 2584.60000000 2575.41125701 9.52878626 5940 1511222400 2017.11.21 00:00 2582.60000000 2596.70000000 2580.00000000 2601.10000000 2577.43875634 9.70850291 4808 1511308800 2017.11.22 00:00 2596.60000000 2594.70000000 2594.00000000 2600.30000000 2579.08268431 9.20378048 3899 1511395200 2017.11.23 00:00 2594.60000000 2598.10000000 2590.70000000 2599.00000000 2580.89385723 8.88210786 2323 1511481600 2017.11.24 00:00 2596.60000000 2602.40000000 2595.40000000 2604.00000000 2582.94206130 9.52909408 2932 1511740800 2017.11.27 00:00 2601.80000000 2603.30000000 2597.30000000 2606.20000000 2584.88091261 9.70842417 4203 1511827200 2017.11.28 00:00 2602.10000000 2626.10000000 2598.30000000 2627.60000000 2588.80653998 12.60563184 5337 1511913600 2017.11.29 00:00 2625.90000000 2625.50000000 2620.30000000 2634.50000000 2592.30115522 14.54309749 8763 1512000000 2017.11.30 00:00 2624.50000000 2641.80000000 2621.00000000 2657.90000000 2597.01533091 18.15092273 7217 1512086400 2017.12.01 00:00 2640.30000000 2644.20000000 2605.90000000 2650.10000000 2601.50910892 21.25576299 17037 1512345600 2017.12.04 00:00 2658.00000000 2636.30000000 2633.60000000 2665.20000000 2604.82252712 23.04879913 12333 1512432000 2017.12.05 00:00 2636.60000000 2627.50000000 2627.30000000 2648.40000000 2606.98228644 23.73395173 10859 1512518400 2017.12.06 00:00 2628.00000000 2631.30000000 2620.00000000 2634.40000000 2609.29825916 24.60292622 9046 1512604800 2017.12.07 00:00 2630.20000000 2639.20000000 2626.10000000 2640.60000000 2612.14604400 25.48321744 7320 1512691200 2017.12.08 00:00 2639.00000000 2650.80000000 2637.00000000 2651.70000000 2615.82737315 26.64498093 4564 1512950400 2017.12.11 00:00 2652.00000000 2663.10000000 2649.10000000 2664.30000000 2620.32952808 28.40492757 4604 1513036800 2017.12.12 00:00 2662.60000000 2665.30000000 2659.90000000 2669.70000000 2624.61243017 29.36621298 4219 1513123200 2017.12.13 00:00 2664.80000000 2665.20000000 2656.10000000 2671.80000000 2628.47791301 28.25874423 5453 1513209600 2017.12.14 00:00 2664.90000000 2648.90000000 2647.90000000 2669.40000000 2630.42287368 27.19335784 4590 1513296000 2017.12.15 00:00 2649.50000000 2678.90000000 2648.50000000 2679.70000000 2635.03974285 26.97968484 4140 1513555200 2017.12.18 00:00 2679.50000000 2691.80000000 2679.50000000 2694.90000000 2640.44548163 27.73107142 3974 1513641600 2017.12.19 00:00 2692.10000000 2681.50000000 2679.50000000 2694.60000000 2644.35543576 27.75170585 4880 1513728000 2017.12.20 00:00 2681.40000000 2678.20000000 2675.80000000 2692.00000000 2647.57872759 26.65660443 5535 1513814400 2017.12.21 00:00 2678.70000000 2683.30000000 2677.50000000 2692.60000000 2650.98075353 25.54028657 4124 1513900800 2017.12.22 00:00 2682.80000000 2682.30000000 2678.70000000 2687.60000000 2653.96353891 24.05941219 3083 1514246400 2017.12.26 00:00 2683.30000000 2681.10000000 2678.20000000 2685.60000000 2656.54796378 21.85691664 2492 1514332800 2017.12.27 00:00 2681.30000000 2680.80000000 2675.90000000 2684.70000000 2658.85768151 21.23346877 2988 1514419200 2017.12.28 00:00 2679.70000000 2684.90000000 2679.30000000 2687.00000000 2661.33790232 20.38701090 1967 1514505600 2017.12.29 00:00 2684.50000000 2672.30000000 2668.40000000 2697.50000000 2662.38191162 19.93397078 2745 1514851200 2018.01.02 00:00 2674.50000000 2693.70000000 2673.90000000 2695.80000000 2665.36458671 20.30509364 4451 1514937600 2018.01.03 00:00 2693.20000000 2709.30000000 2692.20000000 2714.10000000 2669.54891178 21.00853406 3083 1515024000 2018.01.04 00:00 2709.80000000 2725.00000000 2708.00000000 2728.40000000 2674.82996780 21.75694678 3075 1515110400 2018.01.05 00:00 2725.20000000 2742.50000000 2724.00000000 2743.00000000 2681.27473277 23.89171776 3960 1515369600 2018.01.08 00:00 2741.80000000 2747.00000000 2736.50000000 2748.40000000 2687.53428203 25.97351141 2713 1515456000 2018.01.09 00:00 2745.80000000 2749.30000000 2742.10000000 2759.10000000 2693.41673136 28.09171103 4123 1515542400 2018.01.10 00:00 2748.50000000 2749.70000000 2735.60000000 2750.80000000 2698.77704266 30.12378304 5091 1515628800 2018.01.11 00:00 2748.70000000 2768.20000000 2746.70000000 2769.20000000 2705.38875289 33.32771806 3690 1515715200 2018.01.12 00:00 2767.70000000 2787.40000000 2765.70000000 2787.70000000 2713.19934785 37.48538594 4631 1515974400 2018.01.15 00:00 2789.30000000 2793.50000000 2788.90000000 2795.90000000 2720.84702901 39.57965404 2302 1516060800 2018.01.16 00:00 2793.70000000 2781.50000000 2768.10000000 2807.50000000 2726.62350243 41.41630758 8680 1516147200 2018.01.17 00:00 2781.20000000 2801.10000000 2777.70000000 2807.20000000 2733.71650220 44.83976608 7609 1516233600 2018.01.18 00:00 2800.70000000 2795.30000000 2792.20000000 2805.70000000 2739.58159723 46.24006686 7886 1516320000 2018.01.19 00:00 2795.10000000 2808.60000000 2790.10000000 2812.60000000 2746.15477845 47.61496086 5822 1516579200 2018.01.22 00:00 2801.60000000 2833.30000000 2799.60000000 2835.60000000 2754.45432336 50.48137218 4793 1516665600 2018.01.23 00:00 2833.10000000 2835.80000000 2826.60000000 2842.40000000 2762.20153066 52.12223788 7049 1516752000 2018.01.24 00:00 2834.80000000 2839.00000000 2823.40000000 2852.90000000 2769.51567059 52.62863106 11164 1516838400 2018.01.25 00:00 2839.10000000 2841.60000000 2830.20000000 2852.30000000 2776.38084482 52.00658270 9925 1516924800 2018.01.26 00:00 2841.70000000 2872.60000000 2840.60000000 2873.60000000 2785.54457389 53.06260810 6306 1517184000 2018.01.29 00:00 2872.50000000 2852.10000000 2850.90000000 2876.80000000 2791.88318590 49.25636310 7626 1517270400 2018.01.30 00:00 2852.60000000 2822.10000000 2817.90000000 2857.10000000 2794.76097772 44.64489491 15726 1517356800 2018.01.31 00:00 2822.60000000 2825.70000000 2812.40000000 2838.70000000 2797.70755127 40.76902615 13126 1517443200 2018.02.01 00:00 2828.20000000 2822.80000000 2808.40000000 2836.20000000 2800.09730829 37.51688378 15318 1517529600 2018.02.02 00:00 2826.20000000 2756.20000000 2754.50000000 2830.00000000 2795.91661226 37.27295945 25774 1517788800 2018.02.05 00:00 2755.90000000 2616.90000000 2597.50000000 2762.80000000 2778.86741109 56.75604521 54306 1517875200 2018.02.06 00:00 2621.50000000 2686.50000000 2530.80000000 2701.80000000 2770.07051480 62.90038118 143670 1517961600 2018.02.07 00:00 2686.40000000 2669.10000000 2662.90000000 2728.10000000 2760.45427530 70.21517551 63854 1518048000 2018.02.08 00:00 2669.30000000 2599.10000000 2579.40000000 2687.30000000 2745.08720146 84.42496640 81933 1518134400 2018.02.09 00:00 2596.00000000 2619.90000000 2532.20000000 2639.10000000 2733.16461084 92.97593061 94149 1518393600 2018.02.12 00:00 2629.30000000 2653.60000000 2621.70000000 2672.70000000 2725.58702886 96.66321348 39470 1518480000 2018.02.13 00:00 2654.50000000 2664.80000000 2635.60000000 2668.70000000 2719.79778801 99.06312588 37027 1518566400 2018.02.14 00:00 2663.50000000 2696.70000000 2627.70000000 2702.30000000 2717.59799868 98.34614148 37428 1518652800 2018.02.15 00:00 2696.90000000 2734.80000000 2688.70000000 2736.80000000 2719.23628452 96.29645587 26656 1518739200 2018.02.16 00:00 2734.10000000 2734.40000000 2722.10000000 2754.50000000 2720.68044790 93.81770710 29068 1518998400 2018.02.19 00:00 2737.20000000 2728.30000000 2719.50000000 2747.40000000 2721.40611953 90.20958558 9337 1519084800 2018.02.20 00:00 2729.50000000 2715.10000000 2706.00000000 2737.70000000 2720.80553672 86.63272987 29559 1519171200 2018.02.21 00:00 2714.60000000 2698.90000000 2693.90000000 2747.80000000 2718.71929512 82.92031532 30698 1519257600 2018.02.22 00:00 2699.30000000 2713.90000000 2682.80000000 2731.30000000 2718.26031464 78.27627596 34388 1519344000 2018.02.23 00:00 2713.80000000 2748.60000000 2710.10000000 2749.90000000 2721.14980848 70.65522828 21849 1519603200 2018.02.26 00:00 2750.60000000 2783.90000000 2743.10000000 2785.70000000 2727.12601720 66.67880044 17092 1519689600 2018.02.27 00:00 2783.40000000 2747.00000000 2741.70000000 2789.20000000 2729.01877746 63.87609472 24784 1519776000 2018.02.28 00:00 2746.20000000 2718.50000000 2711.90000000 2761.30000000 2728.01698913 59.76710214 32046 1519862400 2018.03.01 00:00 2718.30000000 2680.00000000 2658.80000000 2730.70000000 2723.44394255 54.65717673 65119 1519948800 2018.03.02 00:00 2679.90000000 2690.90000000 2647.10000000 2696.30000000 2720.34451945 53.10630998 41727 1520208000 2018.03.05 00:00 2682.20000000 2719.10000000 2664.20000000 2727.90000000 2720.22599379 47.75507582 30374 1520294400 2018.03.06 00:00 2719.50000000 2724.30000000 2710.60000000 2734.50000000 2720.61399438 47.31557912 27536 1520380800 2018.03.07 00:00 2693.90000000 2723.00000000 2681.70000000 2730.60000000 2720.84123301 45.97423305 32580 1520467200 2018.03.08 00:00 2722.80000000 2737.90000000 2719.90000000 2740.30000000 2722.46587748 37.67679330 20367 1520553600 2018.03.09 00:00 2736.90000000 2782.80000000 2730.90000000 2786.70000000 2728.21198439 33.74804264 19551 1520812800 2018.03.12 00:00 2783.70000000 2794.60000000 2783.70000000 2794.60000000 2734.53465254 33.73179734 894