Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1678.84000000 1679.14000000 0.01000000 2.00000000 30.00000000 0.01000000 0.74633000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1311897600 2011.07.29 00:00 1468.08000000 1479.85000000 1467.17000000 1490.63000000 1479.85000000 0.00000000 59808 1312156800 2011.08.01 00:00 1473.59000000 1475.80000000 1455.59000000 1493.15000000 1479.46428571 0.00000000 54778 1312243200 2011.08.02 00:00 1475.77000000 1540.35000000 1470.77000000 1541.45000000 1485.26292517 0.00000000 55984 1312329600 2011.08.03 00:00 1540.37000000 1545.22000000 1535.98000000 1564.17000000 1490.97312277 0.00000000 59242 1312416000 2011.08.04 00:00 1545.07000000 1573.62000000 1540.55000000 1591.60000000 1498.84425394 0.00000000 72498 1312502400 2011.08.05 00:00 1573.60000000 1592.95000000 1567.60000000 1599.07000000 1507.80670594 0.00000000 71996 1312761600 2011.08.08 00:00 1592.98000000 1687.57000000 1591.05000000 1688.40000000 1524.92701966 0.00000000 58201 1312848000 2011.08.09 00:00 1687.50000000 1680.67000000 1664.35000000 1764.52000000 1539.75968446 0.00000000 76859 1312934400 2011.08.10 00:00 1680.65000000 1761.40000000 1674.50000000 1764.75000000 1560.86828594 0.00000000 57552 1313020800 2011.08.11 00:00 1761.17000000 1703.70000000 1685.48000000 1791.55000000 1574.47130632 0.00000000 64890 1313107200 2011.08.12 00:00 1703.73000000 1686.65000000 1668.57000000 1718.40000000 1585.15499144 0.00000000 56440 1313366400 2011.08.15 00:00 1674.66000000 1680.62000000 1656.68000000 1683.28000000 1594.24689701 0.00000000 43441 1313452800 2011.08.16 00:00 1680.52000000 1702.75000000 1677.56000000 1711.60000000 1604.58052587 0.00000000 59144 1313539200 2011.08.17 00:00 1702.72000000 1697.39000000 1681.87000000 1712.76000000 1613.41952341 0.00000000 47231 1313625600 2011.08.18 00:00 1697.49000000 1754.93000000 1690.86000000 1763.27000000 1626.89671165 0.00000000 56234 1313712000 2011.08.19 00:00 1754.88000000 1779.39000000 1753.68000000 1811.96000000 1641.41988197 0.00000000 79841 1313971200 2011.08.22 00:00 1782.98000000 1822.69000000 1775.92000000 1825.15000000 1658.68370274 0.00000000 61871 1314057600 2011.08.23 00:00 1822.74000000 1737.72000000 1733.12000000 1839.40000000 1666.21096914 0.00000000 85959 1314144000 2011.08.24 00:00 1737.67000000 1679.45000000 1671.48000000 1771.43000000 1667.47182922 0.00000000 84401 1314230400 2011.08.25 00:00 1678.97000000 1701.39000000 1622.99000000 1701.59000000 1670.70213120 95.37488439 87222 1314316800 2011.08.26 00:00 1701.40000000 1729.64000000 1675.79000000 1729.64000000 1676.31526156 86.09910055 81441 1314576000 2011.08.29 00:00 1727.21000000 1677.62000000 1665.87000000 1729.78000000 1676.43952237 73.48629099 51504 1314662400 2011.08.30 00:00 1677.68000000 1717.95000000 1672.75000000 1721.83000000 1680.39290119 66.51302994 64295 1314748800 2011.08.31 00:00 1717.98000000 1704.94000000 1692.60000000 1720.82000000 1682.73072012 58.62797769 64644 1314835200 2011.09.01 00:00 1704.93000000 1702.97000000 1690.57000000 1712.31000000 1684.65827059 52.54134246 61921 1314921600 2011.09.02 00:00 1703.08000000 1768.82000000 1700.36000000 1771.18000000 1692.67367339 47.00370126 62983 1315180800 2011.09.05 00:00 1775.41000000 1800.65000000 1769.39000000 1806.38000000 1702.95713307 47.33700434 41071 1315267200 2011.09.06 00:00 1800.32000000 1788.32000000 1756.34000000 1827.23000000 1711.08692992 46.98410151 78359 1315353600 2011.09.07 00:00 1788.08000000 1704.64000000 1688.40000000 1788.48000000 1710.47293659 45.85922628 78321 1315440000 2011.09.08 00:00 1704.40000000 1768.16000000 1702.50000000 1770.05000000 1715.96694263 45.59725726 73258 1315526400 2011.09.09 00:00 1768.11000000 1772.26000000 1728.41000000 1792.03000000 1721.32818619 44.98189087 82390 1315785600 2011.09.12 00:00 1780.57000000 1753.69000000 1750.55000000 1798.23000000 1724.41026370 43.56550833 74438 1315872000 2011.09.13 00:00 1753.67000000 1777.91000000 1744.21000000 1785.60000000 1729.50547668 43.17465110 80279 1315958400 2011.09.14 00:00 1777.97000000 1769.46000000 1758.75000000 1798.22000000 1733.31066937 42.23818364 87762 1316044800 2011.09.15 00:00 1769.30000000 1731.53000000 1718.55000000 1778.93000000 1733.14108181 42.00789520 83349 1316131200 2011.09.16 00:00 1730.99000000 1748.01000000 1704.47000000 1755.34000000 1734.55716926 40.53592485 78267 1316390400 2011.09.19 00:00 1758.96000000 1739.80000000 1732.79000000 1785.29000000 1735.05648647 35.38688292 40601 1316476800 2011.09.20 00:00 1739.86000000 1754.84000000 1729.09000000 1761.72000000 1736.94063062 35.46639885 80493 1316563200 2011.09.21 00:00 1754.86000000 1774.23000000 1747.51000000 1782.42000000 1740.49199913 33.49891729 82039 1316649600 2011.09.22 00:00 1774.30000000 1785.83000000 1758.95000000 1790.13000000 1744.80990398 33.12772579 99991 1316736000 2011.09.23 00:00 1785.89000000 1693.81000000 1665.67000000 1791.04000000 1739.95277026 35.47733784 100689 1316995200 2011.09.26 00:00 1689.58000000 1654.17000000 1591.51000000 1700.63000000 1731.78298262 39.89132195 94349 1317081600 2011.09.27 00:00 1654.18000000 1665.30000000 1646.43000000 1698.31000000 1725.45126999 44.54736691 92643 1317168000 2011.09.28 00:00 1665.11000000 1644.86000000 1629.38000000 1682.23000000 1717.77591094 50.69375249 98041 1317254400 2011.09.29 00:00 1645.11000000 1650.23000000 1629.84000000 1667.48000000 1711.34296704 55.49711989 103696 1317340800 2011.09.30 00:00 1650.61000000 1680.33000000 1649.93000000 1681.28000000 1708.38935113 55.66790058 91647 1317600000 2011.10.03 00:00 1680.80000000 1740.50000000 1675.04000000 1740.60000000 1711.44750817 51.01658176 74864 1317686400 2011.10.04 00:00 1740.46000000 1696.08000000 1687.35000000 1772.23000000 1709.98393596 48.59699815 103193 1317772800 2011.10.05 00:00 1696.07000000 1698.57000000 1669.95000000 1717.60000000 1708.89689444 48.99525824 98190 1317859200 2011.10.06 00:00 1698.69000000 1693.89000000 1688.73000000 1710.56000000 1707.46766640 47.68213784 92323 1317945600 2011.10.07 00:00 1693.83000000 1676.44000000 1666.08000000 1701.75000000 1704.51265055 46.62380920 93832 1318204800 2011.10.10 00:00 1678.46000000 1678.44000000 1660.60000000 1686.01000000 1702.02954098 46.19232914 68419 1318291200 2011.10.11 00:00 1678.46000000 1669.90000000 1659.81000000 1688.36000000 1698.96958469 44.03566553 90509 1318377600 2011.10.12 00:00 1669.40000000 1649.79000000 1643.86000000 1687.54000000 1694.28581472 43.07727998 85981 1318464000 2011.10.13 00:00 1649.77000000 1636.38000000 1632.82000000 1656.08000000 1688.77097522 44.82808313 78372 1318550400 2011.10.14 00:00 1636.15000000 1625.15000000 1617.27000000 1643.88000000 1682.71183473 45.75212253 75951 1318809600 2011.10.17 00:00 1626.07000000 1644.75000000 1624.62000000 1645.95000000 1679.09642190 45.13150293 68128 1318896000 2011.10.18 00:00 1644.45000000 1615.15000000 1604.12000000 1646.55000000 1673.00628648 44.57123220 90034 1318982400 2011.10.19 00:00 1614.99000000 1604.40000000 1593.81000000 1623.97000000 1666.47235443 41.42009601 87593 1319068800 2011.10.20 00:00 1604.50000000 1583.96000000 1571.38000000 1607.15000000 1658.61403496 36.13040523 97773 1319155200 2011.10.21 00:00 1583.87000000 1582.39000000 1574.73000000 1598.22000000 1651.35460306 39.08241854 86025 1319414400 2011.10.24 00:00 1586.87000000 1578.26000000 1572.57000000 1597.75000000 1644.39321229 42.82596477 65579 1319500800 2011.10.25 00:00 1577.82000000 1634.86000000 1570.72000000 1635.66000000 1643.48528731 42.73564521 89196 1319587200 2011.10.26 00:00 1634.65000000 1658.30000000 1625.54000000 1669.63000000 1644.89621233 42.67477556 91576 1319673600 2011.10.27 00:00 1658.33000000 1625.95000000 1602.62000000 1661.67000000 1643.09181116 43.06452031 96137 1319760000 2011.10.28 00:00 1626.00000000 1629.11000000 1621.00000000 1634.92000000 1641.76021009 42.48310083 32596 1320019200 2011.10.31 00:00 1625.78000000 1628.18000000 1614.59000000 1635.46000000 1640.46685675 36.40005711 73326 1320105600 2011.11.01 00:00 1628.32000000 1664.63000000 1621.19000000 1665.88000000 1642.76810849 34.81247058 96534 1320192000 2011.11.02 00:00 1664.65000000 1679.90000000 1655.82000000 1683.84000000 1646.30447911 34.22636490 93169 1320278400 2011.11.03 00:00 1679.97000000 1693.00000000 1674.84000000 1706.48000000 1650.75167158 35.51564029 94642 1320364800 2011.11.04 00:00 1692.53000000 1691.50000000 1683.16000000 1699.16000000 1654.63246476 37.68273017 80958 1320624000 2011.11.07 00:00 1688.47000000 1733.79000000 1681.19000000 1734.10000000 1662.17127764 44.27498275 63919 1320710400 2011.11.08 00:00 1733.89000000 1714.58000000 1711.86000000 1743.38000000 1667.16258453 47.99907239 85873 1320796800 2011.11.09 00:00 1714.65000000 1741.96000000 1714.36000000 1765.12000000 1674.28614791 53.73912541 89570 1320883200 2011.11.10 00:00 1741.86000000 1734.18000000 1717.81000000 1750.93000000 1679.99032430 57.17087822 92726 1320969600 2011.11.11 00:00 1734.28000000 1738.30000000 1718.30000000 1744.23000000 1685.54362675 59.61283645 80712 1321228800 2011.11.14 00:00 1731.85000000 1745.35000000 1727.40000000 1751.36000000 1691.23947182 62.67748337 58020 1321315200 2011.11.15 00:00 1745.56000000 1750.71000000 1733.69000000 1754.25000000 1696.90333164 63.88238579 81977 1321401600 2011.11.16 00:00 1750.78000000 1747.46000000 1732.95000000 1758.20000000 1701.71825244 63.14968012 90429 1321488000 2011.11.17 00:00 1747.49000000 1718.40000000 1710.99000000 1757.35000000 1703.30699030 58.01337616 87418 1321574400 2011.11.18 00:00 1718.35000000 1720.76000000 1704.50000000 1730.62000000 1704.96918170 51.88339232 89707 1321833600 2011.11.21 00:00 1726.68000000 1705.38000000 1696.89000000 1733.14000000 1705.00830725 43.47062634 79151 1321920000 2011.11.22 00:00 1705.22000000 1725.86000000 1694.33000000 1730.54000000 1706.99418275 40.98582704 96057 1322006400 2011.11.23 00:00 1725.90000000 1747.87000000 1723.02000000 1752.95000000 1710.88711773 40.75722767 93785 1322092800 2011.11.24 00:00 1748.01000000 1741.90000000 1732.75000000 1749.31000000 1713.84072557 36.69998761 63512 1322179200 2011.11.25 00:00 1742.10000000 1735.50000000 1726.44000000 1748.86000000 1715.90351361 31.60125247 75909 1322438400 2011.11.28 00:00 1711.83000000 1729.36000000 1711.83000000 1739.19000000 1717.18508374 24.62367596 61515 1322524800 2011.11.29 00:00 1729.27000000 1711.75000000 1702.98000000 1733.62000000 1716.66745672 21.87344698 77628 1322611200 2011.11.30 00:00 1711.68000000 1699.71000000 1681.25000000 1726.03000000 1715.05246084 21.42819597 78635 1322697600 2011.12.01 00:00 1699.77000000 1706.36000000 1695.71000000 1716.55000000 1714.22460743 21.42786112 76764 1322784000 2011.12.02 00:00 1706.43000000 1709.31000000 1699.69000000 1712.32000000 1713.75654958 21.15618760 69683 1323043200 2011.12.05 00:00 1699.27000000 1673.66000000 1673.48000000 1712.91000000 1709.93783057 24.65221049 56057 1323129600 2011.12.06 00:00 1673.75000000 1687.34000000 1665.75000000 1689.49000000 1707.78565623 26.37112619 78201 1323216000 2011.12.07 00:00 1687.49000000 1693.67000000 1677.59000000 1697.33000000 1706.44130802 26.16718703 72386 1323302400 2011.12.08 00:00 1693.61000000 1679.89000000 1666.45000000 1699.41000000 1703.91261201 27.35889562 75100 1323388800 2011.12.09 00:00 1679.88000000 1674.35000000 1672.91000000 1698.61000000 1701.09712516 28.36783413 74327 1323648000 2011.12.12 00:00 1675.73000000 1652.70000000 1645.40000000 1683.98000000 1696.48787514 30.54098943 46562 1323734400 2011.12.13 00:00 1652.63000000 1628.70000000 1626.41000000 1660.20000000 1690.03188703 34.06753368 57787 1323820800 2011.12.14 00:00 1628.68000000 1586.20000000 1580.40000000 1639.44000000 1680.14313589 41.94217204 82950 1323907200 2011.12.15 00:00 1586.38000000 1580.13000000 1572.32000000 1606.95000000 1670.61807533 49.55254743 81547 1323993600 2011.12.16 00:00 1580.27000000 1601.60000000 1579.10000000 1602.55000000 1664.04492529 52.73793778 76070 1324252800 2011.12.19 00:00 1599.14000000 1610.41000000 1598.45000000 1614.41000000 1658.93683717 54.92419183 57558 1324339200 2011.12.20 00:00 1610.38000000 1602.39000000 1598.88000000 1612.77000000 1653.55142411 55.93930335 73955 1324425600 2011.12.21 00:00 1602.42000000 1601.41000000 1595.26000000 1610.68000000 1648.58557419 54.42291990 67460 1324512000 2011.12.22 00:00 1601.49000000 1583.78000000 1578.98000000 1603.55000000 1642.41361475 53.69819972 63133 1324598400 2011.12.23 00:00 1583.75000000 1583.20000000 1577.61000000 1588.43000000 1636.77422287 52.35095581 42905 1324857600 2011.12.26 00:00 1583.28000000 1578.61000000 1572.90000000 1583.28000000 1631.23477307 50.72095591 475 1324944000 2011.12.27 00:00 1579.39000000 1568.44000000 1564.83000000 1580.60000000 1625.25431849 50.27477692 38556 1325030400 2011.12.28 00:00 1568.38000000 1539.05000000 1535.70000000 1570.60000000 1617.04438340 52.14385952 57510 1325116800 2011.12.29 00:00 1539.04000000 1523.84000000 1512.00000000 1549.10000000 1608.16777545 53.37657441 58224 1325203200 2011.12.30 00:00 1523.98000000 1527.92000000 1523.22000000 1548.85000000 1600.52513017 52.23615753 54522 1325462400 2012.01.02 00:00 1530.93000000 1531.16000000 1529.06000000 1531.73000000 1593.91892730 52.54943789 544 1325548800 2012.01.03 00:00 1530.85000000 1545.55000000 1528.55000000 1549.12000000 1589.31236279 49.69911610 56035 1325635200 2012.01.04 00:00 1545.66000000 1553.87000000 1541.59000000 1562.10000000 1585.93689967 44.59285980 67831 1325721600 2012.01.05 00:00 1554.05000000 1580.19000000 1553.20000000 1582.42000000 1585.38957589 39.31340951 72511 1325808000 2012.01.06 00:00 1580.12000000 1580.34000000 1575.06000000 1591.49000000 1584.90866390 33.82632856 63099 1326067200 2012.01.09 00:00 1585.06000000 1570.62000000 1567.97000000 1589.99000000 1583.54783877 29.94086439 52013 1326153600 2012.01.10 00:00 1570.64000000 1582.89000000 1566.22000000 1587.65000000 1583.48518746 28.16106245 64595 1326240000 2012.01.11 00:00 1583.03000000 1592.24000000 1580.92000000 1598.76000000 1584.31897913 28.57540474 66244 1326326400 2012.01.12 00:00 1592.20000000 1594.55000000 1590.47000000 1607.31000000 1585.29336207 29.06357154 65915 1326412800 2012.01.13 00:00 1594.56000000 1588.65000000 1583.17000000 1597.68000000 1585.61304187 28.99291473 68798 1326672000 2012.01.16 00:00 1592.14000000 1594.15000000 1587.08000000 1597.75000000 1586.42608550 28.94270261 34913 1326758400 2012.01.17 00:00 1594.16000000 1592.38000000 1590.74000000 1600.59000000 1586.99312498 29.06771567 69860 1326844800 2012.01.18 00:00 1592.36000000 1593.50000000 1582.70000000 1596.90000000 1587.61282736 29.28816534 60071 1326931200 2012.01.19 00:00 1593.41000000 1591.11000000 1585.15000000 1604.95000000 1587.94589142 29.48064799 60081 1327017600 2012.01.20 00:00 1591.20000000 1589.20000000 1576.54000000 1593.29000000 1588.06533033 29.53208623 56166 1327276800 2012.01.23 00:00 1591.69000000 1592.20000000 1578.85000000 1595.52000000 1588.45910840 29.69271068 42479 1327363200 2012.01.24 00:00 1592.09000000 1590.31000000 1587.61000000 1597.06000000 1588.63538379 29.45135001 66930 1327449600 2012.01.25 00:00 1589.73000000 1613.65000000 1578.26000000 1615.13000000 1591.01772819 28.97637279 72604 1327536000 2012.01.26 00:00 1613.68000000 1619.87000000 1600.65000000 1624.94000000 1593.76556360 26.77722780 70108 1327622400 2012.01.27 00:00 1619.89000000 1630.31000000 1613.26000000 1630.35000000 1597.24598611 25.11643345 62792 1327881600 2012.01.30 00:00 1632.72000000 1631.62000000 1628.57000000 1643.22000000 1600.51970172 22.82107131 54523 1327968000 2012.01.31 00:00 1631.59000000 1639.39000000 1628.59000000 1641.10000000 1604.22163489 22.18209797 68793 1328054400 2012.02.01 00:00 1639.53000000 1630.58000000 1624.36000000 1640.84000000 1606.73195538 20.69012151 71536 1328140800 2012.02.02 00:00 1630.66000000 1643.14000000 1626.89000000 1644.00000000 1610.19938820 22.28891256 65830 1328227200 2012.02.03 00:00 1642.99000000 1600.38000000 1599.17000000 1646.70000000 1609.26420837 21.12785290 62693 1328486400 2012.02.06 00:00 1604.73000000 1603.02000000 1599.88000000 1621.46000000 1608.66952186 19.22837146 39621 1328572800 2012.02.07 00:00 1602.90000000 1616.13000000 1587.81000000 1621.46000000 1609.38004359 18.48534581 63838 1328659200 2012.02.08 00:00 1616.15000000 1606.28000000 1598.75000000 1621.64000000 1609.08480134 18.07717186 62859 1328745600 2012.02.09 00:00 1606.27000000 1602.62000000 1599.00000000 1619.05000000 1608.46910597 17.82909965 66531 1328832000 2012.02.10 00:00 1602.60000000 1613.25000000 1601.56000000 1618.78000000 1608.92442922 17.27737359 74149 1329091200 2012.02.13 00:00 1609.61000000 1605.76000000 1593.60000000 1614.28000000 1608.62305500 16.99926180 52616 1329177600 2012.02.14 00:00 1605.71000000 1608.78000000 1599.26000000 1614.36000000 1608.63800215 16.60457207 74920 1329264000 2012.02.15 00:00 1608.76000000 1617.06000000 1601.87000000 1617.74000000 1609.44009718 16.20730259 72049 1329350400 2012.02.16 00:00 1617.03000000 1607.03000000 1596.56000000 1617.95000000 1609.21056412 15.74381439 74698 1329436800 2012.02.17 00:00 1606.97000000 1606.46000000 1603.61000000 1613.05000000 1608.94860563 15.19033061 64850 1329696000 2012.02.20 00:00 1608.32000000 1613.28000000 1601.93000000 1615.05000000 1609.36111938 14.59042685 49017 1329782400 2012.02.21 00:00 1612.22000000 1649.16000000 1610.89000000 1650.54000000 1613.15148896 14.95506257 69182 1329868800 2012.02.22 00:00 1649.10000000 1672.65000000 1643.78000000 1672.92000000 1618.81801382 18.59132424 71982 1329955200 2012.02.23 00:00 1672.64000000 1662.57000000 1659.38000000 1674.04000000 1622.98486965 20.59188874 67313 1330041600 2012.02.24 00:00 1662.56000000 1657.02000000 1652.95000000 1662.99000000 1626.22631063 21.93593556 66173 1330300800 2012.02.27 00:00 1654.97000000 1642.73000000 1640.72000000 1665.49000000 1627.79809057 22.36293112 65461 1330387200 2012.02.28 00:00 1642.74000000 1657.20000000 1640.97000000 1663.35000000 1630.59827242 23.57729316 65826 1330473600 2012.02.29 00:00 1657.22000000 1576.14000000 1573.81000000 1658.99000000 1625.41177029 25.54601944 71904 1330560000 2012.03.01 00:00 1576.00000000 1587.93000000 1575.38000000 1603.62000000 1621.84207788 26.13771668 75394 1330646400 2012.03.02 00:00 1588.12000000 1595.08000000 1584.65000000 1596.50000000 1619.29330856 26.32686894 66845 1330905600 2012.03.05 00:00 1593.96000000 1598.41000000 1585.10000000 1600.67000000 1617.30442203 26.59978032 62721 1330992000 2012.03.06 00:00 1598.36000000 1585.45000000 1574.84000000 1605.90000000 1614.27066755 27.80491065 68522 1331078400 2012.03.07 00:00 1585.35000000 1591.96000000 1582.77000000 1595.49000000 1612.14584207 28.51599501 60346 1331164800 2012.03.08 00:00 1592.01000000 1597.74000000 1588.89000000 1599.79000000 1610.77385711 28.89601793 59195 1331251200 2012.03.09 00:00 1597.93000000 1616.74000000 1582.46000000 1618.27000000 1611.34206119 28.79549514 54926 1331510400 2012.03.12 00:00 1622.98000000 1617.33000000 1613.58000000 1625.53000000 1611.91234108 28.67238606 56208 1331596800 2012.03.13 00:00 1617.00000000 1586.11000000 1581.77000000 1619.08000000 1609.45497526 29.75679962 56662 1331683200 2012.03.14 00:00 1586.17000000 1573.15000000 1565.39000000 1595.06000000 1605.99735857 31.57137873 65222 1331769600 2012.03.15 00:00 1573.11000000 1575.28000000 1561.08000000 1580.80000000 1603.07189585 33.07727156 62845 1331856000 2012.03.16 00:00 1575.58000000 1567.05000000 1553.31000000 1580.80000000 1599.64123910 35.00856652 55545 1332115200 2012.03.19 00:00 1566.57000000 1568.75000000 1560.93000000 1573.75000000 1596.69921633 36.43184366 52061 1332201600 2012.03.20 00:00 1568.80000000 1574.83000000 1564.67000000 1579.40000000 1594.61643382 35.40281367 58584 1332288000 2012.03.21 00:00 1574.78000000 1577.73000000 1570.99000000 1590.55000000 1593.00820203 31.37733183 60377 1332374400 2012.03.22 00:00 1577.72000000 1583.97000000 1571.06000000 1590.24000000 1592.14742089 27.44964772 65870 1332460800 2012.03.23 00:00 1583.91000000 1587.31000000 1578.58000000 1599.87000000 1591.68671413 23.35100527 59021 1332720000 2012.03.26 00:00 1587.78000000 1604.05000000 1583.09000000 1608.44000000 1592.86416993 20.62485086 54880 1332806400 2012.03.27 00:00 1604.06000000 1606.53000000 1602.17000000 1615.38000000 1594.16567756 15.51195532 58556 1332892800 2012.03.28 00:00 1605.98000000 1601.03000000 1595.93000000 1616.97000000 1594.81942255 15.25902364 63579 1332979200 2012.03.29 00:00 1600.49000000 1595.21000000 1593.65000000 1608.86000000 1594.85662040 15.19270715 54734 1333065600 2012.03.30 00:00 1600.20000000 1614.24000000 1595.79000000 1614.24000000 1596.70265656 16.33152119 57246 1333324800 2012.04.02 00:00 1595.38000000 1609.99000000 1595.03000000 1616.93000000 1597.96811784 17.01782274 60274 1333411200 2012.04.03 00:00 1609.03000000 1608.40000000 1607.19000000 1612.92000000 1598.96163042 17.27221732 4671 1333497600 2012.04.04 00:00 1590.30000000 1577.98000000 1572.68000000 1594.72000000 1596.96337991 17.16811097 38106 1333584000 2012.04.05 00:00 1577.70000000 1583.38000000 1575.29000000 1584.41000000 1595.66972468 17.06914667 56792 1333670400 2012.04.06 00:00 1583.03000000 1591.03000000 1578.75000000 1597.75000000 1595.22784614 16.29622416 4260 1333929600 2012.04.09 00:00 1583.09000000 1589.99000000 1581.91000000 1600.43000000 1594.72900365 15.37367198 39129 1334016000 2012.04.10 00:00 1590.20000000 1619.00000000 1589.46000000 1620.64000000 1597.04052711 16.94809083 66428 1334102400 2012.04.11 00:00 1618.93000000 1610.30000000 1604.68000000 1620.68000000 1598.30333405 16.76459687 63999 1334188800 2012.04.12 00:00 1610.53000000 1604.74000000 1586.59000000 1611.10000000 1598.91634986 16.20328985 65789 1334275200 2012.04.13 00:00 1604.77000000 1598.52000000 1590.43000000 1613.75000000 1598.87860225 14.54349858 64615 1334534400 2012.04.16 00:00 1597.82000000 1594.63000000 1589.09000000 1602.60000000 1598.47397346 12.86016309 66362 1334620800 2012.04.17 00:00 1594.73000000 1587.40000000 1577.32000000 1598.83000000 1597.41930933 11.92222590 52701 1334707200 2012.04.18 00:00 1587.37000000 1586.24000000 1584.08000000 1588.91000000 1596.35461320 11.43371170 4679 1334880000 2012.04.20 00:00 1585.63000000 1582.60000000 1580.32000000 1587.23000000 1595.04465004 11.72918554 18103 1335139200 2012.04.23 00:00 1583.35000000 1587.66000000 1578.68000000 1590.71000000 1594.34135003 11.89381753 58677 1335225600 2012.04.24 00:00 1587.60000000 1591.70000000 1584.95000000 1600.31000000 1594.08979289 11.76919973 55192 1335312000 2012.04.25 00:00 1591.62000000 1587.28000000 1574.36000000 1595.40000000 1593.44124118 11.66527980 53831 1335398400 2012.04.26 00:00 1587.23000000 1594.70000000 1584.33000000 1599.26000000 1593.56112298 11.52126073 58467 1335484800 2012.04.27 00:00 1594.78000000 1587.68000000 1585.29000000 1599.94000000 1593.00101603 11.69086391 57773 1335744000 2012.04.30 00:00 1589.47000000 1595.90000000 1578.34000000 1600.45000000 1593.27710974 10.66839192 47615 1335830400 2012.05.01 00:00 1595.91000000 1608.40000000 1594.92000000 1618.15000000 1594.71738500 10.49719893 49170 1335916800 2012.05.02 00:00 1608.01000000 1599.93000000 1596.72000000 1609.78000000 1595.21382452 10.15846689 53162 1336003200 2012.05.03 00:00 1599.66000000 1593.68000000 1590.22000000 1605.79000000 1595.06774600 9.39915786 54371 1336089600 2012.05.04 00:00 1593.57000000 1612.78000000 1587.27000000 1616.23000000 1596.75462733 9.80809958 49492 1336348800 2012.05.07 00:00 1617.95000000 1606.43000000 1601.66000000 1621.91000000 1597.67609140 9.98390342 55357 1336435200 2012.05.08 00:00 1606.64000000 1585.90000000 1581.04000000 1610.34000000 1596.55455888 10.14355007 59665 1336521600 2012.05.09 00:00 1585.80000000 1581.16000000 1570.66000000 1590.85000000 1595.08841042 9.31638474 66712 1336608000 2012.05.10 00:00 1581.13000000 1580.89000000 1570.58000000 1587.13000000 1593.73618085 9.08829916 67582 1336694400 2012.05.11 00:00 1580.80000000 1575.91000000 1569.25000000 1586.30000000 1592.03844934 9.45067240 66298 1336953600 2012.05.14 00:00 1576.75000000 1562.87000000 1558.76000000 1581.88000000 1589.26050179 11.27763893 53307 1337040000 2012.05.15 00:00 1562.90000000 1553.63000000 1550.45000000 1564.37000000 1585.86712066 13.89641296 74228 1337126400 2012.05.16 00:00 1553.66000000 1552.59000000 1542.76000000 1559.27000000 1582.69787108 16.17902218 82869 1337212800 2012.05.17 00:00 1552.62000000 1591.65000000 1551.13000000 1592.44000000 1583.55045478 16.09656252 80084 1337299200 2012.05.18 00:00 1591.57000000 1617.97000000 1590.13000000 1622.94000000 1586.82850671 17.23392504 84608 1337558400 2012.05.21 00:00 1618.92000000 1606.30000000 1605.40000000 1623.91000000 1588.68293464 17.60547354 67070 1337644800 2012.05.22 00:00 1606.34000000 1598.30000000 1589.44000000 1608.86000000 1589.59884563 17.69469840 72170 1337731200 2012.05.23 00:00 1597.95000000 1601.69000000 1579.83000000 1605.24000000 1590.75038414 17.87687795 76164 1337817600 2012.05.24 00:00 1601.54000000 1596.74000000 1591.76000000 1609.85000000 1591.32082375 17.92162963 73648 1337904000 2012.05.25 00:00 1596.88000000 1611.50000000 1590.75000000 1612.88000000 1593.24265006 18.52230280 67512 1338163200 2012.05.28 00:00 1601.60000000 1596.56000000 1595.15000000 1608.66000000 1593.55858815 18.55585202 51290 1338249600 2012.05.29 00:00 1596.58000000 1578.64000000 1577.04000000 1605.28000000 1592.13777023 18.35942410 72455 1338336000 2012.05.30 00:00 1578.73000000 1610.29000000 1574.97000000 1614.03000000 1593.86655401 18.92648156 72564 1338422400 2012.05.31 00:00 1610.35000000 1603.11000000 1599.47000000 1618.41000000 1594.74688220 19.17998389 82543 1338508800 2012.06.01 00:00 1603.22000000 1673.95000000 1601.76000000 1683.68000000 1602.29003628 26.99721170 81801 1338768000 2012.06.04 00:00 1674.10000000 1663.97000000 1654.77000000 1684.22000000 1608.16431854 31.82364538 81348 1338854400 2012.06.05 00:00 1664.01000000 1659.46000000 1649.94000000 1666.77000000 1613.04962154 34.85348379 78434 1338940800 2012.06.06 00:00 1659.56000000 1630.95000000 1630.88000000 1665.81000000 1614.75441948 34.87007818 81119 1339027200 2012.06.07 00:00 1630.98000000 1633.10000000 1630.34000000 1633.75000000 1616.50161763 34.77352161 601 1339372800 2012.06.11 00:00 1594.95000000 1618.24000000 1580.20000000 1621.40000000 1616.66717785 33.61223591 70070 1339459200 2012.06.12 00:00 1618.19000000 1616.25000000 1601.17000000 1629.26000000 1616.62744663 31.37857925 67335 1339545600 2012.06.13 00:00 1616.27000000 1627.81000000 1611.21000000 1629.51000000 1617.69245171 28.25240806 68496 1339632000 2012.06.14 00:00 1627.63000000 1619.35000000 1616.14000000 1635.19000000 1617.85031345 24.21596832 68127 1339718400 2012.06.15 00:00 1619.41000000 1613.44000000 1609.95000000 1627.27000000 1617.43028360 23.53943727 61790 1339977600 2012.06.18 00:00 1608.14000000 1607.77000000 1589.12000000 1615.78000000 1616.51025659 23.69248858 70085 1340064000 2012.06.19 00:00 1607.81000000 1588.08000000 1587.00000000 1611.51000000 1613.80261311 24.67812774 67847 1340150400 2012.06.20 00:00 1588.10000000 1576.53000000 1565.71000000 1593.25000000 1610.25284043 26.40633707 75151 1340236800 2012.06.21 00:00 1576.50000000 1560.43000000 1552.95000000 1579.87000000 1605.50780801 29.64368571 79175 1340323200 2012.06.22 00:00 1560.37000000 1562.13000000 1552.19000000 1568.55000000 1601.37658820 32.31826268 70805 1340582400 2012.06.25 00:00 1564.68000000 1582.55000000 1560.52000000 1589.71000000 1599.58357980 33.09472044 72512 1340668800 2012.06.26 00:00 1582.26000000 1562.29000000 1558.96000000 1586.11000000 1596.03181029 35.31021275 67835 1340755200 2012.06.27 00:00 1562.48000000 1561.49000000 1551.45000000 1570.56000000 1592.74211408 37.21009127 65467 1340841600 2012.06.28 00:00 1561.50000000 1545.39000000 1544.91000000 1564.39000000 1588.23238893 40.18755085 70078 1340928000 2012.06.29 00:00 1545.37000000 1559.79000000 1537.73000000 1567.49000000 1585.52358998 41.62412325 77523 1341187200 2012.07.02 00:00 1556.81000000 1558.06000000 1547.94000000 1564.62000000 1582.90800998 38.05320751 68960 1341273600 2012.07.03 00:00 1558.07000000 1572.70000000 1553.57000000 1578.25000000 1581.93581855 33.83585323 63982 1341360000 2012.07.04 00:00 1572.86000000 1571.20000000 1566.75000000 1575.64000000 1580.91335964 29.39976275 49198 1341446400 2012.07.05 00:00 1572.08000000 1559.43000000 1555.25000000 1578.84000000 1578.86732539 27.97027549 64951 1341532800 2012.07.06 00:00 1559.40000000 1550.74000000 1546.13000000 1572.48000000 1576.18853250 26.30096435 66446 1341792000 2012.07.09 00:00 1552.47000000 1555.15000000 1545.74000000 1561.84000000 1574.18486274 25.19606761 64420 1341878400 2012.07.10 00:00 1554.92000000 1537.50000000 1535.85000000 1565.19000000 1570.69106629 24.93426214 69140 1341964800 2012.07.11 00:00 1537.85000000 1537.28000000 1531.30000000 1545.89000000 1567.50905997 22.67555125 66761 1342051200 2012.07.12 00:00 1537.27000000 1537.20000000 1536.64000000 1538.00000000 1564.62248283 20.47779786 217 1342396800 2012.07.16 00:00 1549.81000000 1550.69000000 1545.59000000 1557.65000000 1563.29557971 17.44166951 62114 1342483200 2012.07.17 00:00 1550.66000000 1534.40000000 1532.12000000 1553.76000000 1560.54361973 15.04398682 69349 1342569600 2012.07.18 00:00 1534.65000000 1518.07000000 1515.78000000 1537.70000000 1556.49851309 15.72576496 72183 1342656000 2012.07.19 00:00 1517.82000000 1516.20000000 1513.83000000 1525.30000000 1552.66055946 16.90648819 70492 1342742400 2012.07.20 00:00 1516.14000000 1526.43000000 1513.92000000 1529.58000000 1550.16241094 17.60209613 70018 1343001600 2012.07.23 00:00 1528.73000000 1536.76000000 1522.40000000 1539.17000000 1548.88599085 17.59156076 70162 1343088000 2012.07.24 00:00 1536.82000000 1546.72000000 1533.30000000 1547.04000000 1548.67970601 15.88228521 20078 1343174400 2012.07.25 00:00 1546.75000000 1556.06000000 1543.04000000 1561.62000000 1549.38259115 15.78537504 74127 1343260800 2012.07.26 00:00 1555.53000000 1553.78000000 1548.29000000 1558.68000000 1549.80139200 15.67403719 70880 1343347200 2012.07.27 00:00 1553.81000000 1548.08000000 1546.55000000 1561.49000000 1549.63744990 15.61196154 70936 1343606400 2012.07.30 00:00 1548.93000000 1543.96000000 1539.21000000 1553.28000000 1549.09674039 15.36331735 58132 1343692800 2012.07.31 00:00 1543.93000000 1537.05000000 1531.55000000 1547.49000000 1547.94943178 15.16477614 65049 1343779200 2012.08.01 00:00 1536.88000000 1528.92000000 1516.04000000 1540.35000000 1546.13710494 14.14868525 67357 1343865600 2012.08.02 00:00 1528.89000000 1517.17000000 1516.61000000 1533.26000000 1543.37833304 13.49672061 62441 1343952000 2012.08.03 00:00 1517.59000000 1519.09000000 1507.65000000 1521.23000000 1541.06515847 13.31238240 53257 1344211200 2012.08.06 00:00 1516.10000000 1523.88000000 1514.35000000 1527.45000000 1539.42847671 13.19556767 65380 1344297600 2012.08.07 00:00 1523.63000000 1527.18000000 1520.58000000 1528.41000000 1538.26195512 12.64425882 65955 1344384000 2012.08.08 00:00 1527.35000000 1524.50000000 1520.70000000 1530.82000000 1536.95129273 12.66143501 68736 1344470400 2012.08.09 00:00 1524.38000000 1528.22000000 1521.54000000 1530.87000000 1536.11974104 12.62665775 68592 1344556800 2012.08.10 00:00 1528.34000000 1531.61000000 1526.80000000 1539.76000000 1535.69024189 12.58063251 66466 1344816000 2012.08.13 00:00 1534.28000000 1530.41000000 1528.59000000 1541.89000000 1535.18736171 12.05757271 64896 1344902400 2012.08.14 00:00 1530.44000000 1524.79000000 1516.31000000 1535.23000000 1534.19713679 12.05473141 63602 1345420800 2012.08.20 00:00 1548.42000000 1551.21000000 1541.67000000 1552.06000000 1535.81740947 12.30208478 56640 1345507200 2012.08.21 00:00 1551.09000000 1561.23000000 1544.68000000 1563.69000000 1538.23765619 13.04135264 60009 1345593600 2012.08.22 00:00 1561.44000000 1574.45000000 1560.89000000 1576.79000000 1541.68645084 15.50668998 62241 1345680000 2012.08.23 00:00 1574.25000000 1600.02000000 1567.83000000 1600.66000000 1547.24202695 21.05345523 66344 1345766400 2012.08.24 00:00 1600.06000000 1605.27000000 1594.45000000 1607.30000000 1552.76850057 25.96478931 63036 1346025600 2012.08.27 00:00 1602.14000000 1604.44000000 1602.02000000 1615.07000000 1557.68959576 29.84041280 59268 1346112000 2012.08.28 00:00 1604.35000000 1605.99000000 1599.93000000 1611.42000000 1562.28963426 33.22651828 61273 1346198400 2012.08.29 00:00 1606.04000000 1600.24000000 1593.57000000 1610.73000000 1565.90395480 35.40472370 58071 1346284800 2012.08.30 00:00 1600.09000000 1608.68000000 1599.12000000 1611.90000000 1569.97786387 37.74354422 60754 1346371200 2012.08.31 00:00 1608.69000000 1638.74000000 1600.68000000 1639.77000000 1576.52663874 42.14725434 56770 1346630400 2012.09.03 00:00 1644.12000000 1651.38000000 1639.64000000 1654.39000000 1583.65553029 46.23927767 50505 1346716800 2012.09.04 00:00 1650.82000000 1658.17000000 1646.55000000 1660.73000000 1590.75214645 48.88283354 64312 1346803200 2012.09.05 00:00 1658.15000000 1660.60000000 1655.26000000 1663.57000000 1597.40432298 50.56354560 63086 1346889600 2012.09.06 00:00 1660.77000000 1653.22000000 1652.32000000 1673.45000000 1602.72010174 50.80192851 61843 1346976000 2012.09.07 00:00 1653.15000000 1671.32000000 1636.07000000 1675.12000000 1609.25342539 51.81226923 63497 1347235200 2012.09.10 00:00 1673.28000000 1669.82000000 1668.14000000 1678.70000000 1615.02167059 51.29911454 60403 1347321600 2012.09.11 00:00 1669.80000000 1659.67000000 1657.07000000 1677.31000000 1619.27389244 49.31335854 58294 1347408000 2012.09.12 00:00 1659.65000000 1653.33000000 1651.66000000 1665.61000000 1622.51733125 46.36070315 59897 1347494400 2012.09.13 00:00 1653.08000000 1674.90000000 1646.71000000 1683.88000000 1627.50615685 43.57321543 60018 1347580800 2012.09.14 00:00 1675.19000000 1678.13000000 1666.06000000 1681.28000000 1632.32747524 38.82889814 69976 1347840000 2012.09.17 00:00 1676.87000000 1680.75000000 1675.43000000 1688.78000000 1636.93914427 35.88541418 61815 1347926400 2012.09.18 00:00 1680.87000000 1694.13000000 1674.10000000 1698.56000000 1642.38589243 33.72647896 68024 1348012800 2012.09.19 00:00 1694.21000000 1689.20000000 1685.38000000 1700.99000000 1646.84437887 31.41652584 63582 1348099200 2012.09.20 00:00 1689.48000000 1694.12000000 1688.09000000 1700.10000000 1651.34681898 30.94381125 68793 1348185600 2012.09.21 00:00 1694.30000000 1695.05000000 1686.39000000 1702.25000000 1655.50902669 30.27121148 64901 1348444800 2012.09.24 00:00 1695.19000000 1692.04000000 1687.26000000 1696.87000000 1658.98816701 28.69264766 64393 1348531200 2012.09.25 00:00 1691.64000000 1694.21000000 1688.27000000 1697.55000000 1662.34262729 26.64279864 64127 1348617600 2012.09.26 00:00 1694.20000000 1702.01000000 1693.51000000 1704.41000000 1666.12047231 23.33959812 30314 1348790400 2012.09.28 00:00 1702.78000000 1706.96000000 1701.80000000 1711.29000000 1670.00995114 20.05768056 38472 1349049600 2012.10.01 00:00 1709.23000000 1713.09000000 1702.89000000 1726.00000000 1674.11281294 19.60392164 60742 1349136000 2012.10.02 00:00 1713.02000000 1728.00000000 1712.04000000 1730.23000000 1679.24492599 20.84009202 63766 1349222400 2012.10.03 00:00 1727.55000000 1740.06000000 1727.23000000 1743.09000000 1685.03683780 23.12126912 63227 1349308800 2012.10.04 00:00 1739.81000000 1748.03000000 1738.65000000 1755.02000000 1691.03618658 25.62735333 63202 1349395200 2012.10.05 00:00 1747.96000000 1747.79000000 1729.29000000 1751.83000000 1696.44131167 26.74036755 57621 1349654400 2012.10.08 00:00 1752.79000000 1741.38000000 1736.20000000 1753.16000000 1700.72118675 27.77013951 58926 1349740800 2012.10.09 00:00 1741.49000000 1728.42000000 1727.08000000 1743.25000000 1703.35916896 27.50270319 62288 1349827200 2012.10.10 00:00 1727.95000000 1721.69000000 1715.49000000 1731.99000000 1705.10496239 25.90396137 61851 1349913600 2012.10.11 00:00 1721.82000000 1721.44000000 1713.73000000 1726.14000000 1706.66068026 23.21318874 63585 1350000000 2012.10.12 00:00 1721.58000000 1713.74000000 1712.79000000 1729.12000000 1707.33490119 22.01894140 62704 1350259200 2012.10.15 00:00 1710.20000000 1694.20000000 1689.65000000 1712.93000000 1706.08395822 21.56013677 63783 1350345600 2012.10.16 00:00 1694.32000000 1700.35000000 1690.54000000 1701.16000000 1705.53786696 21.03728773 59316 1350432000 2012.10.17 00:00 1700.32000000 1685.20000000 1682.96000000 1702.28000000 1703.60092725 22.10918652 61897 1350518400 2012.10.18 00:00 1685.18000000 1679.65000000 1673.26000000 1688.87000000 1701.31988656 23.50200741 59986 1350604800 2012.10.19 00:00 1679.62000000 1666.28000000 1662.37000000 1681.28000000 1697.98275451 26.20590350 59768 1350864000 2012.10.22 00:00 1668.18000000 1674.55000000 1661.04000000 1676.07000000 1695.75106360 27.78828783 62001 1350950400 2012.10.23 00:00 1674.63000000 1663.32000000 1659.41000000 1675.85000000 1692.66239088 30.20757851 59543 1351036800 2012.10.24 00:00 1663.31000000 1643.29000000 1640.43000000 1666.45000000 1687.96025841 34.37355867 60555 1351123200 2012.10.25 00:00 1643.43000000 1654.25000000 1642.75000000 1657.14000000 1684.74975761 36.59400833 59131 1351209600 2012.10.26 00:00 1654.29000000 1649.38000000 1646.57000000 1657.86000000 1681.38120927 38.67622250 58716 1351468800 2012.10.29 00:00 1650.62000000 1653.95000000 1649.06000000 1658.06000000 1678.76871315 39.69314150 47750 1351555200 2012.10.30 00:00 1654.11000000 1649.37000000 1647.66000000 1655.76000000 1675.96883570 39.87078818 48983 1351641600 2012.10.31 00:00 1648.91000000 1657.99000000 1646.96000000 1665.21000000 1674.25656564 38.08488982 56520 1351728000 2012.11.01 00:00 1658.01000000 1647.99000000 1647.37000000 1664.10000000 1671.75498796 35.65662669 54982 1351814400 2012.11.02 00:00 1647.92000000 1622.90000000 1614.57000000 1650.97000000 1667.10213196 34.43513448 59282 1352073600 2012.11.05 00:00 1621.80000000 1625.42000000 1614.87000000 1627.19000000 1663.13240511 32.50761497 56606 1352160000 2012.11.06 00:00 1625.40000000 1644.21000000 1614.90000000 1648.15000000 1661.33027129 29.73161209 62092 1352246400 2012.11.07 00:00 1644.16000000 1649.43000000 1635.44000000 1657.69000000 1660.19691212 26.79808340 71657 1352332800 2012.11.08 00:00 1649.34000000 1665.90000000 1644.67000000 1666.56000000 1660.74006334 23.03236086 62771 1352419200 2012.11.09 00:00 1665.86000000 1666.48000000 1660.92000000 1674.34000000 1661.28672398 19.82718523 63305 1352678400 2012.11.12 00:00 1663.91000000 1657.15000000 1654.81000000 1669.87000000 1660.89275027 18.36459454 51582 1352764800 2012.11.13 00:00 1657.14000000 1653.52000000 1650.96000000 1660.44000000 1660.19058357 15.97086240 54881 1352851200 2012.11.14 00:00 1653.51000000 1663.67000000 1649.39000000 1667.33000000 1660.52195657 15.11041082 57996 1352937600 2012.11.15 00:00 1663.70000000 1658.93000000 1651.05000000 1672.82000000 1660.37034166 14.42290621 60653 1353024000 2012.11.16 00:00 1658.98000000 1654.77000000 1653.25000000 1664.05000000 1659.83697578 14.14483069 58161 1353283200 2012.11.19 00:00 1656.78000000 1664.25000000 1654.45000000 1667.96000000 1660.25726380 14.02609064 52668 1353369600 2012.11.20 00:00 1664.22000000 1663.22000000 1660.69000000 1670.64000000 1660.53942916 14.18693983 55977 1353456000 2012.11.21 00:00 1663.27000000 1668.07000000 1660.98000000 1672.03000000 1661.25662638 14.13429604 54689 1353542400 2012.11.22 00:00 1668.12000000 1665.44000000 1664.22000000 1670.48000000 1661.65504291 14.28490438 36331 1353628800 2012.11.23 00:00 1665.35000000 1672.33000000 1661.67000000 1676.44000000 1662.67170549 14.70647984 44464 1353888000 2012.11.26 00:00 1675.41000000 1670.45000000 1670.26000000 1677.56000000 1663.41249545 15.02748455 53751 1353974400 2012.11.27 00:00 1670.52000000 1668.39000000 1665.37000000 1672.55000000 1663.88654350 14.94940442 56093 1354060800 2012.11.28 00:00 1668.20000000 1640.27000000 1634.98000000 1669.77000000 1661.63734888 14.82710178 57289 1354147200 2012.11.29 00:00 1640.29000000 1653.83000000 1639.65000000 1656.88000000 1660.89379184 14.36625773 54467 1354233600 2012.11.30 00:00 1653.78000000 1642.47000000 1638.50000000 1661.64000000 1659.13914500 11.91796511 58143 1354492800 2012.12.03 00:00 1642.49000000 1645.69000000 1641.34000000 1653.28000000 1657.85827405 9.69743075 53292 1354579200 2012.12.04 00:00 1645.61000000 1620.24000000 1614.21000000 1652.62000000 1654.27558128 12.79770119 59518 1354665600 2012.12.05 00:00 1620.21000000 1620.30000000 1612.77000000 1628.98000000 1651.03981164 15.50663943 57420 1354752000 2012.12.06 00:00 1620.34000000 1620.16000000 1606.17000000 1624.26000000 1648.09887720 17.32349650 58622 1354838400 2012.12.07 00:00 1620.21000000 1624.86000000 1608.36000000 1627.27000000 1645.88565080 18.15834151 51587 1355097600 2012.12.10 00:00 1624.27000000 1631.89000000 1623.51000000 1635.30000000 1644.55273167 18.60877256 50548 1355184000 2012.12.11 00:00 1631.92000000 1624.55000000 1621.03000000 1633.74000000 1642.64770961 19.53611421 52020 1355270400 2012.12.12 00:00 1624.60000000 1622.06000000 1619.14000000 1629.55000000 1640.68697536 20.00330490 55700 1355356800 2012.12.13 00:00 1622.04000000 1612.30000000 1600.56000000 1623.27000000 1637.98345390 21.22506239 62988 1355443200 2012.12.14 00:00 1612.07000000 1604.74000000 1602.50000000 1616.61000000 1634.81741067 22.92827124 55138 1355702400 2012.12.17 00:00 1607.64000000 1609.40000000 1600.92000000 1611.61000000 1632.39670489 23.25861590 51626 1355788800 2012.12.18 00:00 1609.35000000 1587.99000000 1577.79000000 1616.20000000 1628.16749490 25.18451213 57064 1355875200 2012.12.19 00:00 1588.13000000 1591.03000000 1584.22000000 1595.83000000 1624.63059062 25.67338282 59580 1355961600 2012.12.20 00:00 1591.09000000 1572.64000000 1561.90000000 1593.95000000 1619.67910580 27.51001731 57578 1356048000 2012.12.21 00:00 1572.54000000 1590.55000000 1565.11000000 1594.11000000 1616.90490525 26.17298362 58906 1356307200 2012.12.24 00:00 1593.56000000 1599.67000000 1589.83000000 1601.86000000 1615.26348570 23.80320940 35476 1356480000 2012.12.26 00:00 1598.76000000 1600.23000000 1590.82000000 1607.41000000 1613.83172516 20.98085331 24251 1356566400 2012.12.27 00:00 1600.20000000 1603.66000000 1593.02000000 1608.23000000 1612.86298943 20.28586215 49672 1356652800 2012.12.28 00:00 1603.79000000 1597.76000000 1592.39000000 1606.69000000 1611.42460948 18.33114805 43800 1356912000 2012.12.31 00:00 1596.52000000 1601.72000000 1592.80000000 1607.70000000 1610.50036096 17.00160554 30038 1357084800 2013.01.02 00:00 1610.60000000 1604.46000000 1597.28000000 1615.61000000 1609.92508849 15.00929881 58528 1357171200 2013.01.03 00:00 1604.49000000 1590.17000000 1585.40000000 1610.36000000 1608.04365149 15.04617731 54975 1357257600 2013.01.04 00:00 1590.19000000 1579.95000000 1562.97000000 1591.02000000 1605.36806563 15.52829429 65022 1357516800 2013.01.07 00:00 1578.90000000 1567.36000000 1566.28000000 1587.00000000 1601.74824986 16.81692083 57237 1357603200 2013.01.08 00:00 1567.23000000 1579.49000000 1566.30000000 1584.75000000 1599.62841654 16.49055094 57138 1357689600 2013.01.09 00:00 1579.54000000 1576.29000000 1570.81000000 1584.23000000 1597.40571020 15.33159626 56923 1357776000 2013.01.10 00:00 1576.26000000 1579.03000000 1568.77000000 1587.18000000 1595.65564256 14.30315639 56819 1357862400 2013.01.11 00:00 1578.97000000 1578.94000000 1568.10000000 1584.34000000 1594.06367661 13.13687143 56026 1358121600 2013.01.14 00:00 1577.11000000 1578.35000000 1574.61000000 1584.88000000 1592.56713598 12.54546494 54140 1358208000 2013.01.15 00:00 1578.03000000 1589.41000000 1576.29000000 1598.57000000 1592.26645636 12.18056993 62948 1358294400 2013.01.16 00:00 1589.39000000 1588.49000000 1587.23000000 1595.02000000 1591.90679385 11.46127272 59020 1358380800 2013.01.17 00:00 1588.53000000 1600.57000000 1581.84000000 1608.84000000 1592.73186110 11.86033921 59025 1358467200 2013.01.18 00:00 1600.81000000 1602.31000000 1598.24000000 1612.36000000 1593.64406481 12.35534848 54991 1358726400 2013.01.21 00:00 1601.34000000 1606.68000000 1600.95000000 1609.36000000 1594.88558244 12.15767811 38532 1358812800 2013.01.22 00:00 1606.09000000 1600.05000000 1596.36000000 1609.69000000 1595.37743173 12.33050009 49372 1358899200 2013.01.23 00:00 1600.04000000 1597.25000000 1597.06000000 1608.07000000 1595.55577157 12.36323975 44242 1358985600 2013.01.24 00:00 1597.38000000 1593.77000000 1590.03000000 1601.38000000 1595.38569809 12.26063037 53328 1359072000 2013.01.25 00:00 1593.70000000 1591.34000000 1586.19000000 1599.08000000 1595.00039351 11.99362526 51906 1359331200 2013.01.28 00:00 1592.42000000 1589.75000000 1588.17000000 1597.14000000 1594.50035603 11.82636288 46637 1359417600 2013.01.29 00:00 1589.78000000 1588.72000000 1585.50000000 1593.16000000 1593.94984593 11.54579583 46405 1359504000 2013.01.30 00:00 1588.67000000 1609.32000000 1587.47000000 1615.42000000 1595.41367013 12.45667280 55297 1359590400 2013.01.31 00:00 1609.38000000 1596.16000000 1588.16000000 1618.40000000 1595.48474916 12.43561472 52522 1359676800 2013.02.01 00:00 1596.18000000 1603.27000000 1591.07000000 1614.11000000 1596.22620162 12.37192822 59419 1359936000 2013.02.04 00:00 1598.16000000 1604.21000000 1593.30000000 1609.74000000 1596.98656337 10.98066161 51559 1360022400 2013.02.05 00:00 1604.20000000 1608.83000000 1598.16000000 1620.53000000 1598.11450972 10.95364618 57686 1360108800 2013.02.06 00:00 1608.74000000 1624.38000000 1608.07000000 1628.63000000 1600.61598498 12.03277901 54802 1360195200 2013.02.07 00:00 1624.36000000 1625.68000000 1610.98000000 1633.59000000 1603.00303403 12.91954667 57808 1360281600 2013.02.08 00:00 1625.63000000 1617.00000000 1612.55000000 1627.73000000 1604.33607841 12.46879185 53753 1360540800 2013.02.11 00:00 1614.75000000 1605.34000000 1598.91000000 1622.22000000 1604.43168999 11.05391395 48440 1360627200 2013.02.12 00:00 1605.52000000 1602.96000000 1598.02000000 1610.02000000 1604.29152904 10.51561299 58587 1360713600 2013.02.13 00:00 1603.01000000 1587.97000000 1585.21000000 1603.20000000 1602.73709770 10.44625383 56924 1360800000 2013.02.14 00:00 1587.95000000 1578.80000000 1578.22000000 1595.65000000 1600.45737411 11.74560807 54588 1360886400 2013.02.15 00:00 1578.81000000 1562.20000000 1550.44000000 1581.28000000 1596.81381467 14.78542823 57485 1361145600 2013.02.18 00:00 1563.21000000 1562.10000000 1558.76000000 1573.59000000 1593.50773708 17.00482342 46064 1361232000 2013.02.19 00:00 1561.99000000 1549.76000000 1546.81000000 1565.97000000 1589.34128593 20.29816674 54370 1361318400 2013.02.20 00:00 1549.77000000 1526.70000000 1520.93000000 1555.52000000 1583.37544918 25.79525042 63506 1361404800 2013.02.21 00:00 1526.72000000 1539.19000000 1518.36000000 1545.69000000 1579.16731116 28.63558905 67240 1361491200 2013.02.22 00:00 1539.18000000 1529.62000000 1521.85000000 1540.43000000 1574.44851962 31.91069098 59574 1361750400 2013.02.25 00:00 1531.43000000 1552.38000000 1529.85000000 1552.71000000 1572.34675585 32.77753315 62724 1361836800 2013.02.26 00:00 1552.35000000 1576.51000000 1548.00000000 1585.49000000 1572.74325529 32.45680186 69434 1361923200 2013.02.27 00:00 1576.58000000 1560.29000000 1554.85000000 1580.91000000 1571.55723098 31.85135163 62257 1362009600 2013.02.28 00:00 1560.31000000 1547.21000000 1537.74000000 1565.58000000 1569.23844708 32.40615640 64905 1362096000 2013.03.01 00:00 1547.10000000 1544.66000000 1532.62000000 1555.86000000 1566.89764259 32.50022578 61781 1362355200 2013.03.04 00:00 1544.44000000 1544.73000000 1539.32000000 1560.00000000 1564.78643854 32.22666414 60171 1362441600 2013.03.05 00:00 1544.71000000 1537.23000000 1535.06000000 1550.18000000 1562.16201582 31.73562019 57584 1362528000 2013.03.06 00:00 1537.21000000 1545.63000000 1525.07000000 1546.32000000 1560.58753812 28.94893202 57628 1362614400 2013.03.07 00:00 1545.67000000 1535.98000000 1532.66000000 1549.34000000 1558.24396306 25.70352748 52892 1362700800 2013.03.08 00:00 1536.01000000 1541.14000000 1524.75000000 1546.96000000 1556.61501420 22.35446237 50011 1362960000 2013.03.11 00:00 1546.42000000 1537.85000000 1537.00000000 1548.32000000 1554.82786999 19.73359834 49395 1363046400 2013.03.12 00:00 1538.03000000 1542.29000000 1535.31000000 1550.19000000 1553.63378713 16.48039049 51746 1363132800 2013.03.13 00:00 1543.03000000 1541.78000000 1538.45000000 1550.13000000 1552.50485503 14.41486530 50910 1363219200 2013.03.14 00:00 1541.48000000 1530.98000000 1523.33000000 1544.64000000 1550.45486883 13.09589485 53732 1363305600 2013.03.15 00:00 1531.06000000 1529.18000000 1527.94000000 1541.88000000 1548.42869085 12.81458117 45979 1363564800 2013.03.18 00:00 1537.43000000 1543.15000000 1537.22000000 1552.99000000 1547.92595839 12.28282722 56033 1363651200 2013.03.19 00:00 1543.05000000 1555.22000000 1540.60000000 1558.28000000 1548.62062902 12.67149290 50796 1363737600 2013.03.20 00:00 1555.07000000 1547.28000000 1540.90000000 1557.37000000 1548.49295006 11.64030291 46779 1363824000 2013.03.21 00:00 1547.37000000 1546.70000000 1540.85000000 1551.91000000 1548.32219291 11.40142120 43189 1363910400 2013.03.22 00:00 1546.35000000 1539.74000000 1535.79000000 1549.43000000 1547.50484121 10.55547481 31559 1364169600 2013.03.25 00:00 1540.16000000 1533.39000000 1518.96000000 1544.40000000 1546.16057062 10.61610295 53810 1364256000 2013.03.26 00:00 1533.76000000 1525.50000000 1520.33000000 1535.41000000 1544.19289722 8.57363463 48334 1364342400 2013.03.27 00:00 1524.87000000 1536.64000000 1520.14000000 1542.77000000 1543.47357368 7.63811167 47058 1364428800 2013.03.28 00:00 1536.68000000 1533.35000000 1530.35000000 1541.85000000 1542.50942381 7.50118065 47279 1364515200 2013.03.29 00:00 1533.14000000 1532.79000000 1530.47000000 1535.86000000 1541.58376440 7.42768580 2976 1364774400 2013.04.01 00:00 1534.17000000 1534.41000000 1531.14000000 1540.56000000 1540.90054874 7.31556332 30576 1364860800 2013.04.02 00:00 1534.10000000 1507.68000000 1505.53000000 1536.02000000 1537.73668695 9.67303639 42925 1364947200 2013.04.03 00:00 1507.16000000 1488.79000000 1479.62000000 1509.13000000 1533.07509772 14.10404150 50164 1365033600 2013.04.04 00:00 1488.82000000 1489.28000000 1471.22000000 1492.13000000 1528.90413603 17.36773551 54866 1365120000 2013.04.05 00:00 1489.25000000 1521.62000000 1484.95000000 1524.73000000 1528.21040879 17.32135723 47613 1365379200 2013.04.08 00:00 1526.15000000 1510.85000000 1508.18000000 1527.26000000 1526.55703653 17.82001733 24308 1365465600 2013.04.09 00:00 1510.54000000 1511.06000000 1499.20000000 1516.46000000 1525.08112828 17.98700242 46383 1365552000 2013.04.10 00:00 1510.63000000 1510.15000000 1508.65000000 1514.21000000 1523.65911607 18.06863203 7491 1365638400 2013.04.11 00:00 1479.54000000 1480.27000000 1479.12000000 1480.69000000 1519.52681930 20.89498941 678 1365724800 2013.04.12 00:00 1480.37000000 1411.01000000 1409.60000000 1482.82000000 1509.19188413 33.08822459 55821 1366070400 2013.04.16 00:00 1325.93000000 1315.33000000 1311.42000000 1351.86000000 1490.72884754 56.21151592 44750 1366156800 2013.04.17 00:00 1315.76000000 1335.49000000 1314.54000000 1350.89000000 1475.94419540 67.21879224 64016 1366243200 2013.04.18 00:00 1336.39000000 1349.16000000 1301.57000000 1358.03000000 1463.86951012 73.81109981 57710 1366329600 2013.04.19 00:00 1348.98000000 1365.69000000 1346.90000000 1377.75000000 1454.51908059 76.89397506 56081 1366588800 2013.04.22 00:00 1365.87000000 1388.09000000 1365.31000000 1400.65000000 1448.19250148 77.41961775 54302 1366675200 2013.04.23 00:00 1387.54000000 1376.60000000 1369.23000000 1400.40000000 1441.37416801 78.17189901 56985 1366761600 2013.04.24 00:00 1376.59000000 1392.71000000 1374.73000000 1395.39000000 1436.73948534 77.58218904 56499 1366848000 2013.04.25 00:00 1392.53000000 1426.30000000 1386.90000000 1426.48000000 1435.74524864 74.50416370 52419 1366934400 2013.04.26 00:00 1426.05000000 1421.92000000 1409.73000000 1442.05000000 1434.42855829 71.45727716 56135 1367193600 2013.04.29 00:00 1426.74000000 1425.39000000 1415.98000000 1430.05000000 1433.56774322 68.06998771 49548 1367280000 2013.04.30 00:00 1424.99000000 1423.58000000 1409.37000000 1429.07000000 1432.61652958 64.25744090 54527 1367366400 2013.05.01 00:00 1423.36000000 1417.65000000 1400.52000000 1424.75000000 1431.19114581 62.02819830 47558 1367452800 2013.05.02 00:00 1417.30000000 1431.37000000 1411.67000000 1438.05000000 1431.20817954 60.67802563 49175 1367539200 2013.05.03 00:00 1431.11000000 1425.09000000 1417.60000000 1448.78000000 1430.62549578 59.20006039 43882 1367798400 2013.05.06 00:00 1426.58000000 1432.17000000 1424.99000000 1440.49000000 1430.77259142 55.62958964 43149 1367884800 2013.05.07 00:00 1432.26000000 1425.94000000 1418.44000000 1439.84000000 1430.31234461 52.52885289 52872 1367971200 2013.05.08 00:00 1425.48000000 1448.35000000 1421.38000000 1449.57000000 1432.03021656 50.21842194 52545 1368057600 2013.05.09 00:00 1448.79000000 1444.30000000 1429.85000000 1454.79000000 1433.19876736 47.79712788 53956 1368144000 2013.05.10 00:00 1444.11000000 1443.97000000 1423.23000000 1453.38000000 1434.22459904 47.31254362 60002 1368403200 2013.05.13 00:00 1446.34000000 1437.25000000 1427.77000000 1446.34000000 1434.51273247 47.20332099 61423 1368489600 2013.05.14 00:00 1437.01000000 1441.18000000 1434.41000000 1450.73000000 1435.14771033 39.34931571 59027 1368576000 2013.05.15 00:00 1441.15000000 1406.88000000 1405.66000000 1445.22000000 1432.45554744 31.57301973 64246 1368662400 2013.05.16 00:00 1406.99000000 1412.67000000 1397.72000000 1416.83000000 1430.57120959 24.97399793 50980 1368748800 2013.05.17 00:00 1412.12000000 1412.57000000 1408.18000000 1421.82000000 1428.85680867 20.04849880 23251 1369008000 2013.05.20 00:00 1384.01000000 1420.97000000 1380.08000000 1428.85000000 1428.10568404 17.72672644 35029 1369094400 2013.05.21 00:00 1420.12000000 1403.34000000 1392.96000000 1426.73000000 1425.74704746 14.20089048 62366 1369180800 2013.05.22 00:00 1403.27000000 1420.01000000 1398.14000000 1420.59000000 1425.20066199 12.22140670 20688 1369353600 2013.05.24 00:00 1438.36000000 1436.00000000 1430.13000000 1440.63000000 1426.22917037 12.38777617 29245 1369612800 2013.05.27 00:00 1436.05000000 1447.52000000 1435.97000000 1449.80000000 1428.25686843 13.14892358 25842 1369699200 2013.05.28 00:00 1447.65000000 1435.19000000 1420.77000000 1453.74000000 1428.91716668 13.23879506 49273 1369785600 2013.05.29 00:00 1436.16000000 1445.40000000 1434.53000000 1452.87000000 1430.48696033 13.72596911 54606 1369872000 2013.05.30 00:00 1445.45000000 1462.58000000 1439.40000000 1469.74000000 1433.54344030 15.29607391 56379 1369958400 2013.05.31 00:00 1462.96000000 1449.59000000 1444.34000000 1478.56000000 1435.07168408 15.87403038 60613 1370217600 2013.06.03 00:00 1444.71000000 1444.18000000 1441.35000000 1454.44000000 1435.93914274 15.95698068 75085 1370304000 2013.06.04 00:00 1444.31000000 1449.88000000 1439.62000000 1456.65000000 1437.26684343 16.41684055 83245 1370390400 2013.06.05 00:00 1449.21000000 1470.30000000 1448.12000000 1479.80000000 1440.41285834 18.21289561 87430 1370476800 2013.06.06 00:00 1470.59000000 1472.99000000 1466.15000000 1482.90000000 1443.51544326 20.17978017 97721 1370563200 2013.06.07 00:00 1473.01000000 1455.90000000 1449.59000000 1495.56000000 1444.69492485 20.69483732 97693 1370822400 2013.06.10 00:00 1466.92000000 1464.15000000 1459.14000000 1474.08000000 1446.54778915 21.68242990 77321 1370908800 2013.06.11 00:00 1464.48000000 1461.78000000 1456.86000000 1475.03000000 1447.99847590 22.28476857 57344 1370995200 2013.06.12 00:00 1461.73000000 1464.17000000 1438.78000000 1467.88000000 1449.53862105 22.99601293 84901 1371081600 2013.06.13 00:00 1464.06000000 1437.75000000 1430.56000000 1475.20000000 1448.41589524 20.78785270 92285 1371168000 2013.06.14 00:00 1437.85000000 1435.73000000 1432.89000000 1447.58000000 1447.20771474 19.19089495 38028 1371427200 2013.06.17 00:00 1453.37000000 1451.13000000 1436.39000000 1453.67000000 1447.58126572 17.60094224 66080 1371513600 2013.06.18 00:00 1450.84000000 1457.44000000 1444.90000000 1458.90000000 1448.52019279 16.69933857 40248 1371686400 2013.06.20 00:00 1452.10000000 1396.80000000 1388.04000000 1452.84000000 1443.59446014 18.13694379 92473 1371772800 2013.06.21 00:00 1396.36000000 1379.30000000 1377.92000000 1398.05000000 1437.47117823 23.94621228 14058 1372032000 2013.06.24 00:00 1404.40000000 1386.35000000 1377.55000000 1410.07000000 1432.60249459 28.02641782 108726 1372118400 2013.06.25 00:00 1386.51000000 1379.33000000 1374.87000000 1393.14000000 1427.52892367 31.89083957 97637 1372204800 2013.06.26 00:00 1379.38000000 1321.70000000 1316.08000000 1381.83000000 1417.44997856 42.57473897 111899 1372291200 2013.06.27 00:00 1321.59000000 1293.93000000 1290.49000000 1335.19000000 1405.68617108 53.79199226 104750 1372377600 2013.06.28 00:00 1294.01000000 1350.62000000 1278.11000000 1351.48000000 1400.44177383 55.43517221 111119 1372636800 2013.07.01 00:00 1350.65000000 1355.40000000 1340.13000000 1365.73000000 1396.15208109 56.65146302 94715 1372723200 2013.07.02 00:00 1355.48000000 1359.00000000 1353.25000000 1379.26000000 1392.61378765 57.35005006 94349 1372809600 2013.07.03 00:00 1358.95000000 1378.31000000 1356.91000000 1387.60000000 1391.25152216 56.39777302 92193 1372896000 2013.07.04 00:00 1378.03000000 1366.61000000 1360.18000000 1381.99000000 1388.90471053 54.41741788 68614 1372982400 2013.07.05 00:00 1366.42000000 1349.19000000 1332.69000000 1368.43000000 1385.12235714 52.57263806 83204 1373241600 2013.07.08 00:00 1350.42000000 1353.95000000 1342.67000000 1361.14000000 1382.15356122 51.11192108 78514 1373328000 2013.07.09 00:00 1354.21000000 1363.38000000 1351.05000000 1379.50000000 1380.36560301 48.11176167 85935 1373414400 2013.07.10 00:00 1363.35000000 1372.59000000 1351.53000000 1377.93000000 1379.62506939 44.61230153 90051 1373500800 2013.07.11 00:00 1372.72000000 1399.13000000 1368.28000000 1405.78000000 1381.48268183 40.69694190 103733 1373587200 2013.07.12 00:00 1399.26000000 1420.35000000 1390.95000000 1420.86000000 1385.18433118 40.11444876 68103 1373846400 2013.07.15 00:00 1415.40000000 1411.70000000 1407.01000000 1426.84000000 1387.70963297 39.53131102 78191 1373932800 2013.07.16 00:00 1410.86000000 1396.00000000 1392.07000000 1413.58000000 1388.49919174 37.23508569 83249 1374019200 2013.07.17 00:00 1396.03000000 1380.65000000 1379.39000000 1406.06000000 1387.75164967 33.55383068 83302 1374105600 2013.07.18 00:00 1380.86000000 1400.07000000 1377.64000000 1406.44000000 1388.92482589 34.20995295 77313 1374192000 2013.07.19 00:00 1400.05000000 1411.93000000 1397.56000000 1412.88000000 1391.11579485 35.62137284 72494 1374451200 2013.07.22 00:00 1413.14000000 1443.98000000 1412.10000000 1445.58000000 1396.15048106 39.88940527 80616 1374537600 2013.07.23 00:00 1443.99000000 1446.88000000 1434.41000000 1448.98000000 1400.98186381 43.55447962 81534 1374624000 2013.07.24 00:00 1446.76000000 1442.55000000 1436.53000000 1459.12000000 1404.94073393 42.57718693 87164 1374710400 2013.07.25 00:00 1442.57000000 1442.18000000 1429.71000000 1449.09000000 1408.48733070 36.99689165 85333 1374796800 2013.07.26 00:00 1442.17000000 1438.92000000 1421.15000000 1446.30000000 1411.38568015 36.39684733 82697 1375056000 2013.07.29 00:00 1439.86000000 1442.60000000 1428.31000000 1448.06000000 1414.35847252 35.87927979 77839 1375142400 2013.07.30 00:00 1442.41000000 1463.22000000 1439.16000000 1466.11000000 1419.01195133 36.75546415 82151 1375228800 2013.07.31 00:00 1462.84000000 1475.18000000 1456.79000000 1485.51000000 1424.36128930 39.23824467 92420 1375315200 2013.08.01 00:00 1475.20000000 1467.56000000 1463.92000000 1485.30000000 1428.47545222 39.38381022 90814 1375401600 2013.08.02 00:00 1467.54000000 1473.28000000 1440.33000000 1478.79000000 1432.74255201 37.52353591 92879 1375660800 2013.08.05 00:00 1470.09000000 1458.94000000 1456.68000000 1489.92000000 1435.23754706 34.11789965 70266 1375747200 2013.08.06 00:00 1458.95000000 1427.55000000 1425.60000000 1465.98000000 1434.50539972 30.04654101 79291 1375833600 2013.08.07 00:00 1427.78000000 1430.18000000 1419.27000000 1435.74000000 1434.09345689 26.67420122 82411 1375920000 2013.08.08 00:00 1430.41000000 1442.34000000 1419.10000000 1443.36000000 1434.87884194 25.52885914 78528 1376006400 2013.08.09 00:00 1442.48000000 1428.00000000 1422.61000000 1446.93000000 1434.22371414 25.41014480 72866 1376265600 2013.08.12 00:00 1431.70000000 1462.64000000 1431.70000000 1465.16000000 1436.93002708 25.36934365 82250 1376352000 2013.08.13 00:00 1462.19000000 1449.98000000 1448.57000000 1473.75000000 1438.17288164 23.63706129 84332 1376438400 2013.08.14 00:00 1449.78000000 1464.13000000 1444.98000000 1464.48000000 1440.64498815 19.90773801 79339 1376524800 2013.08.15 00:00 1464.38000000 1494.07000000 1447.31000000 1500.59000000 1445.73308452 19.60343434 94190 1376611200 2013.08.16 00:00 1494.05000000 1498.02000000 1479.55000000 1502.39000000 1450.71279076 20.00617155 96369 1376870400 2013.08.19 00:00 1498.21000000 1499.12000000 1489.35000000 1504.24000000 1455.32300116 21.79547435 80808 1376956800 2013.08.20 00:00 1499.09000000 1507.57000000 1493.30000000 1513.12000000 1460.29890581 24.12851650 63753 1377043200 2013.08.21 00:00 1516.40000000 1523.18000000 1508.02000000 1527.11000000 1466.28758145 27.39497150 84693 1377129600 2013.08.22 00:00 1523.22000000 1527.47000000 1509.79000000 1529.07000000 1472.11447845 30.24000894 63421 1377216000 2013.08.23 00:00 1527.45000000 1548.17000000 1521.16000000 1549.91000000 1479.35786146 34.22601633 86369 1377475200 2013.08.26 00:00 1548.10000000 1555.33000000 1537.00000000 1558.48000000 1486.59330322 37.92697716 75133 1377561600 2013.08.27 00:00 1555.32000000 1574.95000000 1551.24000000 1589.40000000 1495.00822673 43.50477538 92084 1377648000 2013.08.28 00:00 1574.80000000 1585.05000000 1574.76000000 1605.72000000 1503.58363370 49.22178054 98554 1377734400 2013.08.29 00:00 1585.28000000 1576.07000000 1565.09000000 1587.02000000 1510.48709716 52.61945484 85620 1377820800 2013.08.30 00:00 1576.23000000 1567.33000000 1558.57000000 1579.37000000 1515.90070696 54.70943005 78870 1378080000 2013.09.02 00:00 1562.04000000 1552.29000000 1538.73000000 1562.68000000 1519.36635391 54.58950032 60517 1378166400 2013.09.03 00:00 1549.98000000 1558.17000000 1534.10000000 1564.81000000 1523.06193925 51.96528142 82271 1378252800 2013.09.04 00:00 1558.20000000 1516.71000000 1509.14000000 1563.37000000 1522.45699266 47.57643854 77158 1378339200 2013.09.05 00:00 1516.69000000 1498.90000000 1495.27000000 1531.72000000 1520.21346955 44.28829758 77745 1378425600 2013.09.06 00:00 1498.87000000 1515.25000000 1483.22000000 1515.36000000 1519.74075816 39.25630542 74564 1378684800 2013.09.09 00:00 1503.31000000 1497.01000000 1491.74000000 1503.60000000 1517.57592405 37.85793039 1743 1378771200 2013.09.10 00:00 1497.13000000 1471.91000000 1465.60000000 1501.70000000 1513.22678843 37.49499607 4699 1378857600 2013.09.11 00:00 1472.46000000 1473.76000000 1464.49000000 1477.35000000 1509.46804667 38.48406731 2443 1378944000 2013.09.12 00:00 1451.38000000 1425.10000000 1423.06000000 1454.34000000 1501.43299461 46.00235418 45838 1379030400 2013.09.13 00:00 1425.13000000 1434.49000000 1411.42000000 1437.24000000 1495.05747131 51.20635187 77157 1379289600 2013.09.16 00:00 1425.50000000 1407.50000000 1394.20000000 1427.50000000 1486.71866452 58.48271109 23310 1379376000 2013.09.17 00:00 1407.50000000 1400.32000000 1395.10000000 1420.00000000 1478.49022028 65.03801481 21458 1379462400 2013.09.18 00:00 1399.63000000 1431.82000000 1382.16000000 1439.38000000 1474.04543740 67.09865398 45972 1379548800 2013.09.19 00:00 1436.90000000 1446.61000000 1429.62000000 1455.00000000 1471.43253860 67.44787361 39795 1379635200 2013.09.20 00:00 1445.60000000 1410.52000000 1408.08000000 1449.55000000 1465.63134445 68.89749928 35095 1379894400 2013.09.23 00:00 1414.68000000 1401.77000000 1396.67000000 1415.17000000 1459.54931164 69.63311530 32013 1379980800 2013.09.24 00:00 1401.92000000 1408.32000000 1391.05000000 1412.56000000 1454.67032958 67.28442479 34281 1380067200 2013.09.25 00:00 1408.96000000 1423.84000000 1406.09000000 1427.20000000 1451.73410772 61.87579946 32027 1380153600 2013.09.26 00:00 1423.59000000 1412.67000000 1410.88000000 1425.63000000 1448.01371650 56.81098573 21689 1380240000 2013.09.27 00:00 1413.25000000 1434.36000000 1409.52000000 1439.82000000 1446.71336255 50.47398420 22688 1380499200 2013.09.30 00:00 1419.61000000 1425.47000000 1418.04000000 1429.33000000 1444.69018517 45.04603407 10750 1380585600 2013.10.01 00:00 1423.36000000 1369.19000000 1364.56000000 1427.92000000 1437.49969134 40.72466726 41240 1380672000 2013.10.02 00:00 1370.99000000 1401.37000000 1360.38000000 1414.12000000 1434.05876836 37.43408978 37501 1380758400 2013.10.03 00:00 1401.10000000 1401.08000000 1387.42000000 1408.19000000 1430.91793327 35.03485654 32981 1380844800 2013.10.04 00:00 1401.52000000 1388.62000000 1381.43000000 1403.54000000 1426.88955868 30.26624051 34573 1381104000 2013.10.07 00:00 1390.16000000 1402.42000000 1389.78000000 1410.26000000 1424.55912452 25.82118180 26490 1381190400 2013.10.08 00:00 1403.57000000 1399.04000000 1387.79000000 1409.29000000 1422.12873171 23.37115618 31457 1381276800 2013.10.09 00:00 1400.64000000 1381.77000000 1369.71000000 1400.64000000 1418.28504297 20.45269053 35725 1381363200 2013.10.10 00:00 1383.11000000 1361.67000000 1355.38000000 1390.58000000 1412.89313412 22.02650793 35035 1381449600 2013.10.11 00:00 1357.19000000 1343.32000000 1332.80000000 1366.62000000 1406.26712134 24.72152922 37907 1381708800 2013.10.14 00:00 1348.58000000 1340.12000000 1338.26000000 1361.92000000 1399.96739550 27.94071892 61376 1381795200 2013.10.15 00:00 1340.92000000 1345.52000000 1314.14000000 1354.81000000 1394.78192926 30.32446477 71464 1381881600 2013.10.16 00:00 1345.53000000 1342.19000000 1330.84000000 1350.79000000 1389.77317410 31.40751964 61337 1381968000 2013.10.17 00:00 1341.57000000 1369.43000000 1335.70000000 1377.00000000 1387.83572894 29.03458798 69845 1382054400 2013.10.18 00:00 1369.65000000 1359.67000000 1356.04000000 1378.46000000 1385.15327857 29.19078729 53750 1382486400 2013.10.23 00:00 1379.77000000 1384.02000000 1373.76000000 1388.06000000 1385.04534728 28.95298398 49906 1382572800 2013.10.24 00:00 1384.11000000 1398.97000000 1380.10000000 1408.22000000 1386.37150468 28.71911021 49091 1382918400 2013.10.28 00:00 1413.28000000 1412.33000000 1412.26000000 1413.54000000 1388.84374233 28.42176223 181 1383004800 2013.10.29 00:00 1412.92000000 1418.34000000 1409.49000000 1426.31000000 1391.65290973 29.29723020 49795 1383091200 2013.10.30 00:00 1417.82000000 1417.14000000 1412.33000000 1430.72000000 1394.08025166 29.10504844 50033 1383177600 2013.10.31 00:00 1414.89000000 1398.28000000 1390.98000000 1417.51000000 1394.48022769 28.43877483 51040 1383264000 2013.11.01 00:00 1397.87000000 1394.05000000 1382.28000000 1402.83000000 1394.43925362 27.85411316 47114 1383523200 2013.11.04 00:00 1389.75000000 1381.69000000 1380.63000000 1391.74000000 1393.22503899 27.43726356 40572 1383609600 2013.11.05 00:00 1381.49000000 1379.31000000 1375.70000000 1390.57000000 1391.89979718 26.99028577 43579 1383696000 2013.11.06 00:00 1379.96000000 1382.69000000 1377.21000000 1387.06000000 1391.02267364 26.70435861 35261 1383782400 2013.11.07 00:00 1383.37000000 1382.34000000 1370.66000000 1397.25000000 1390.19575234 26.30932641 54891 1383868800 2013.11.08 00:00 1382.45000000 1373.00000000 1367.06000000 1387.64000000 1388.55806164 25.82147662 49659 1384128000 2013.11.11 00:00 1373.29000000 1369.81000000 1364.55000000 1375.64000000 1386.77253196 25.42465239 33453 1384214400 2013.11.12 00:00 1370.30000000 1362.30000000 1356.53000000 1377.76000000 1384.44181463 24.65996270 41884 1384300800 2013.11.13 00:00 1361.41000000 1368.87000000 1359.80000000 1374.87000000 1382.95878467 22.84199334 42125 1384387200 2013.11.14 00:00 1369.98000000 1380.90000000 1366.09000000 1389.57000000 1382.76270994 20.72432124 47833 1384473600 2013.11.15 00:00 1382.10000000 1377.09000000 1372.54000000 1383.46000000 1382.22245185 19.02351859 32671 1384905600 2013.11.20 00:00 1352.01000000 1332.14000000 1329.88000000 1358.19000000 1377.45269453 20.71076854 54866 1384992000 2013.11.21 00:00 1332.30000000 1345.60000000 1331.99000000 1352.81000000 1374.41910457 22.51065001 45057 1385078400 2013.11.22 00:00 1345.71000000 1355.66000000 1343.90000000 1362.05000000 1372.63252319 23.22018483 40332 1385337600 2013.11.25 00:00 1355.31000000 1365.64000000 1340.14000000 1368.68000000 1371.96656860 23.34818909 44407 1385424000 2013.11.26 00:00 1362.44000000 1361.31000000 1359.03000000 1372.54000000 1370.95165730 22.96694102 38406 1385510400 2013.11.27 00:00 1360.40000000 1362.84000000 1360.08000000 1377.84000000 1370.17911851 21.27696105 39655 1385596800 2013.11.28 00:00 1363.91000000 1366.70000000 1355.17000000 1369.97000000 1369.84777389 18.41826381 29028 1385683200 2013.11.29 00:00 1364.44000000 1373.94000000 1362.86000000 1376.79000000 1370.23750971 15.09050685 32962 1385942400 2013.12.02 00:00 1371.00000000 1338.94000000 1337.46000000 1371.06000000 1367.25679450 15.21127654 46323 1386028800 2013.12.03 00:00 1338.63000000 1338.44000000 1332.17000000 1349.75000000 1364.51233788 15.22949126 42056 1386115200 2013.12.04 00:00 1339.39000000 1376.91000000 1338.87000000 1387.15000000 1365.69306761 15.02561468 53197 1386201600 2013.12.05 00:00 1375.94000000 1351.39000000 1347.99000000 1376.64000000 1364.33087069 14.90410464 48967 1386288000 2013.12.06 00:00 1351.27000000 1349.18000000 1343.58000000 1368.90000000 1362.88793063 14.52936001 48316 1386547200 2013.12.09 00:00 1349.52000000 1361.38000000 1346.03000000 1364.62000000 1362.74431819 13.84416459 34668 1386633600 2013.12.10 00:00 1365.13000000 1378.91000000 1358.83000000 1385.34000000 1364.28390693 14.40574263 40249 1386720000 2013.12.11 00:00 1379.29000000 1383.68000000 1374.80000000 1390.77000000 1366.13115389 15.43276405 40501 1386806400 2013.12.12 00:00 1383.70000000 1370.54000000 1362.43000000 1392.30000000 1366.55104399 15.55799682 49813 1386892800 2013.12.13 00:00 1372.35000000 1380.67000000 1367.54000000 1383.93000000 1367.89570647 16.25429841 42065 1387152000 2013.12.16 00:00 1383.21000000 1387.14000000 1372.35000000 1396.01000000 1369.72849633 17.20223030 44073 1387238400 2013.12.17 00:00 1387.26000000 1382.49000000 1379.24000000 1395.46000000 1370.94387763 17.85376948 45104 1387324800 2013.12.18 00:00 1380.06000000 1374.56000000 1371.78000000 1406.07000000 1371.28827024 15.75222640 59685 1387411200 2013.12.19 00:00 1378.94000000 1339.59000000 1339.57000000 1385.37000000 1368.26938736 15.37844834 58372 1387497600 2013.12.20 00:00 1340.49000000 1348.17000000 1340.49000000 1353.27000000 1366.35515999 15.44158962 47284 1387756800 2013.12.23 00:00 1349.90000000 1340.64000000 1335.68000000 1350.75000000 1363.90609714 16.21301045 41219 1387843200 2013.12.24 00:00 1342.34000000 1349.09000000 1340.30000000 1350.59000000 1362.49504027 16.50021890 26037 1388016000 2013.12.26 00:00 1355.12000000 1360.49000000 1353.70000000 1368.36000000 1362.30408405 16.50893892 28037 1388102400 2013.12.27 00:00 1362.99000000 1367.17000000 1355.83000000 1370.59000000 1362.76750462 16.51187564 34590 1388361600 2013.12.30 00:00 1371.84000000 1343.28000000 1340.54000000 1373.69000000 1360.91155180 16.81565878 51912 1388448000 2013.12.31 00:00 1343.75000000 1346.86000000 1323.46000000 1356.81000000 1359.57330877 16.49074641 42595 1388620800 2014.01.02 00:00 1370.75000000 1373.64000000 1367.84000000 1381.26000000 1360.91299365 15.85391167 46118 1388707200 2014.01.03 00:00 1371.99000000 1381.93000000 1364.29000000 1388.96000000 1362.91461330 15.94136062 50240 1388966400 2014.01.06 00:00 1382.48000000 1380.06000000 1356.01000000 1393.55000000 1364.54750727 16.06632542 51467 1389052800 2014.01.07 00:00 1379.95000000 1379.28000000 1373.80000000 1396.63000000 1365.95060182 15.92862390 41928 1389139200 2014.01.08 00:00 1381.49000000 1376.69000000 1363.43000000 1381.96000000 1366.97340164 16.02634136 44086 1389225600 2014.01.09 00:00 1378.48000000 1379.18000000 1374.02000000 1386.99000000 1368.13593482 16.05803495 44678 1389312000 2014.01.10 00:00 1379.59000000 1387.06000000 1377.92000000 1393.33000000 1369.93822674 16.41618330 47743 1389571200 2014.01.13 00:00 1388.09000000 1383.63000000 1372.09000000 1395.48000000 1371.24220515 16.89349363 47876 1389657600 2014.01.14 00:00 1383.44000000 1388.73000000 1382.05000000 1397.16000000 1372.90770942 17.55558655 40127 1389744000 2014.01.15 00:00 1389.80000000 1392.41000000 1384.76000000 1394.13000000 1374.76507043 18.33007072 41106 1389830400 2014.01.16 00:00 1394.13000000 1407.59000000 1393.28000000 1413.84000000 1377.89125420 20.65022836 42419 1389916800 2014.01.17 00:00 1408.70000000 1427.57000000 1406.72000000 1429.69000000 1382.62256332 24.92446276 40210 1390176000 2014.01.20 00:00 1427.36000000 1422.49000000 1422.02000000 1437.79000000 1386.41946205 25.82162636 28272 1390262400 2014.01.21 00:00 1423.03000000 1408.89000000 1402.51000000 1426.33000000 1388.55951328 25.52680642 36838 1390348800 2014.01.22 00:00 1408.59000000 1396.89000000 1394.13000000 1414.04000000 1389.35289297 23.45816893 34801 1390435200 2014.01.23 00:00 1397.04000000 1441.54000000 1393.08000000 1446.32000000 1394.32309364 25.51123274 52734 1390521600 2014.01.24 00:00 1443.00000000 1460.47000000 1436.37000000 1465.06000000 1400.62279901 29.63003548 55715 1390780800 2014.01.27 00:00 1459.65000000 1437.76000000 1430.07000000 1470.01000000 1404.15967529 30.62001901 57466 1390867200 2014.01.28 00:00 1437.47000000 1430.98000000 1420.81000000 1441.42000000 1406.71399193 28.54956700 40540 1390953600 2014.01.29 00:00 1426.90000000 1450.34000000 1418.87000000 1454.17000000 1410.86884984 27.56188316 55338 1391040000 2014.01.30 00:00 1449.54000000 1414.06000000 1408.10000000 1451.26000000 1411.17276891 26.32644592 46701 1391126400 2014.01.31 00:00 1412.00000000 1420.89000000 1408.69000000 1441.21000000 1412.09821949 25.67725799 50533 1391385600 2014.02.03 00:00 1417.82000000 1436.24000000 1413.77000000 1441.44000000 1414.39743668 25.34285002 48880 1391472000 2014.02.04 00:00 1436.08000000 1405.29000000 1398.79000000 1440.15000000 1413.53006176 24.16254026 48741 1391558400 2014.02.05 00:00 1405.59000000 1411.29000000 1404.25000000 1426.36000000 1413.31672254 22.73681694 46325 1391644800 2014.02.06 00:00 1406.73000000 1403.83000000 1395.50000000 1414.23000000 1412.41322516 21.66979937 41753 1391731200 2014.02.07 00:00 1402.54000000 1414.36000000 1398.71000000 1418.20000000 1412.59863228 20.87297747 46518 1391990400 2014.02.10 00:00 1417.84000000 1423.96000000 1412.90000000 1429.86000000 1413.68066731 19.64199890 39172 1392076800 2014.02.11 00:00 1424.59000000 1428.19000000 1415.23000000 1430.56000000 1415.06250851 18.56906708 47210 1392163200 2014.02.12 00:00 1427.76000000 1429.71000000 1417.76000000 1435.95000000 1416.45750770 17.54878631 39004 1392249600 2014.02.13 00:00 1431.28000000 1450.49000000 1430.25000000 1450.56000000 1419.69869745 17.66716881 41665 1392336000 2014.02.14 00:00 1450.75000000 1458.45000000 1444.09000000 1463.81000000 1423.38929769 18.48198206 45007 1392595200 2014.02.17 00:00 1458.04000000 1470.94000000 1456.48000000 1472.11000000 1427.91793600 20.43744957 38710 1392681600 2014.02.18 00:00 1470.29000000 1463.79000000 1454.18000000 1474.50000000 1431.33432305 21.08248175 44213 1392768000 2014.02.19 00:00 1465.40000000 1456.54000000 1454.02000000 1469.92000000 1433.73486371 20.07214149 37213 1392854400 2014.02.20 00:00 1456.70000000 1468.29000000 1455.24000000 1470.34000000 1437.02582907 21.21901151 42183 1392940800 2014.02.21 00:00 1468.24000000 1475.50000000 1461.99000000 1481.69000000 1440.69003583 22.50332854 33589 1393200000 2014.02.24 00:00 1477.20000000 1479.19000000 1470.55000000 1487.69000000 1444.35669908 24.52345632 47264 1393286400 2014.02.25 00:00 1478.61000000 1486.07000000 1474.50000000 1490.15000000 1448.32939441 26.66481845 35291 1393372800 2014.02.26 00:00 1487.20000000 1483.54000000 1473.93000000 1494.49000000 1451.68278542 28.51093438 40449 1393459200 2014.02.27 00:00 1483.04000000 1484.59000000 1480.24000000 1494.88000000 1454.81680585 28.84308340 40715 1393545600 2014.02.28 00:00 1483.84000000 1484.09000000 1477.62000000 1489.80000000 1457.60472911 29.11782381 42483 1393804800 2014.03.03 00:00 1496.10000000 1510.82000000 1494.34000000 1517.44000000 1462.67285014 32.00494898 56251 1393891200 2014.03.04 00:00 1510.81000000 1490.63000000 1486.62000000 1514.97000000 1465.33543584 30.44553953 42067 1393977600 2014.03.05 00:00 1489.92000000 1487.19000000 1483.32000000 1494.47000000 1467.41682291 28.65076939 35331 1394064000 2014.03.06 00:00 1487.84000000 1485.78000000 1472.05000000 1489.64000000 1469.16569692 25.32700757 39064 1394150400 2014.03.07 00:00 1486.14000000 1476.19000000 1458.59000000 1487.88000000 1469.83467816 22.21434529 38711 1394409600 2014.03.10 00:00 1477.77000000 1484.77000000 1467.39000000 1491.59000000 1471.25708977 19.82851081 59665 1394496000 2014.03.11 00:00 1484.55000000 1502.35000000 1481.42000000 1503.70000000 1474.21831931 18.07781390 35085 1394582400 2014.03.12 00:00 1502.16000000 1520.34000000 1500.93000000 1528.33000000 1478.61086033 17.14738353 44514 1394668800 2014.03.13 00:00 1519.81000000 1516.14000000 1500.16000000 1523.75000000 1482.18506411 17.24262216 41555 1394755200 2014.03.14 00:00 1516.03000000 1530.83000000 1514.27000000 1538.23000000 1486.81791514 18.87225053 42059 1395014400 2014.03.17 00:00 1533.12000000 1503.98000000 1497.38000000 1543.21000000 1488.45239942 18.76395050 54678 1395100800 2014.03.18 00:00 1503.15000000 1484.89000000 1482.02000000 1505.06000000 1488.11312328 17.99643140 39258 1395187200 2014.03.19 00:00 1485.33000000 1470.19000000 1463.91000000 1491.22000000 1486.40615916 17.42917988 45880 1395273600 2014.03.20 00:00 1472.71000000 1468.37000000 1463.93000000 1479.76000000 1484.68842972 17.98055645 48195 1395360000 2014.03.21 00:00 1471.88000000 1467.78000000 1464.99000000 1477.17000000 1483.07810308 18.86607498 43670 1395619200 2014.03.24 00:00 1466.65000000 1432.66000000 1431.43000000 1468.94000000 1478.27637897 23.62146992 47356 1395705600 2014.03.25 00:00 1433.41000000 1429.91000000 1426.29000000 1441.79000000 1473.67005717 27.60417683 49033 1395792000 2014.03.26 00:00 1431.56000000 1413.48000000 1406.70000000 1436.28000000 1467.93767077 32.70287179 55145 1395878400 2014.03.27 00:00 1413.84000000 1394.23000000 1392.29000000 1417.44000000 1460.91789260 38.91047596 50536 1395964800 2014.03.28 00:00 1393.71000000 1400.09000000 1390.13000000 1402.43000000 1455.12475997 43.03345943 47621 1396224000 2014.03.31 00:00 1397.93000000 1385.57000000 1382.84000000 1405.54000000 1448.50049712 46.29731509 50142 1396310400 2014.04.01 00:00 1386.08000000 1382.56000000 1375.53000000 1392.09000000 1442.22044977 49.79359907 46915 1396396800 2014.04.02 00:00 1383.77000000 1394.24000000 1383.25000000 1401.31000000 1437.65088313 51.49113171 42657 1396483200 2014.04.03 00:00 1394.80000000 1393.28000000 1387.61000000 1404.23000000 1433.42508474 52.70761526 43153 1396569600 2014.04.04 00:00 1393.83000000 1403.25000000 1382.83000000 1406.95000000 1430.55126714 53.19438041 44977 1396828800 2014.04.07 00:00 1402.74000000 1398.84000000 1396.95000000 1405.16000000 1427.53114646 53.17154896 30722 1396915200 2014.04.08 00:00 1399.32000000 1397.59000000 1396.70000000 1408.82000000 1424.67960870 51.65294918 43599 1397001600 2014.04.09 00:00 1398.17000000 1396.66000000 1388.43000000 1402.78000000 1422.01107454 47.98411867 45026 1397088000 2014.04.10 00:00 1398.30000000 1400.64000000 1393.85000000 1406.38000000 1419.97573411 43.68741166 50532 1397174400 2014.04.11 00:00 1399.92000000 1402.48000000 1398.49000000 1409.66000000 1418.30947372 36.27349367 42247 1397433600 2014.04.14 00:00 1405.83000000 1408.74000000 1401.64000000 1415.58000000 1417.39809527 30.83003136 35969 1397520000 2014.04.15 00:00 1408.08000000 1390.90000000 1368.10000000 1410.06000000 1414.87446715 27.10734912 52869 1397606400 2014.04.16 00:00 1391.74000000 1389.39000000 1380.37000000 1396.31000000 1412.44737504 24.17736158 48121 1397692800 2014.04.17 00:00 1389.50000000 1387.68000000 1384.32000000 1395.47000000 1410.08857742 20.54740161 37073 1397779200 2014.04.18 00:00 1387.44000000 1387.44000000 1387.44000000 1387.44000000 1407.93157004 15.50232874 1 1398038400 2014.04.21 00:00 1386.32000000 1382.14000000 1374.82000000 1395.17000000 1405.47523004 13.96851369 30749 1398124800 2014.04.22 00:00 1383.14000000 1370.09000000 1363.18000000 1383.55000000 1402.10520813 12.71402468 35483 1398211200 2014.04.23 00:00 1370.26000000 1381.29000000 1368.66000000 1387.52000000 1400.12280736 11.92111765 40749 1398297600 2014.04.24 00:00 1381.58000000 1395.49000000 1369.21000000 1402.06000000 1399.68158761 11.61230300 49506 1398384000 2014.04.25 00:00 1396.64000000 1404.99000000 1390.90000000 1405.59000000 1400.18715069 11.98325810 38041 1398643200 2014.04.28 00:00 1405.82000000 1400.30000000 1395.38000000 1407.09000000 1400.19789825 11.53525351 35121 1398729600 2014.04.29 00:00 1398.80000000 1397.73000000 1389.40000000 1404.17000000 1399.96286032 10.72510416 36691 1398816000 2014.04.30 00:00 1398.18000000 1389.99000000 1382.39000000 1398.67000000 1399.01306410 10.38435268 44171 1398902400 2014.05.01 00:00 1390.89000000 1384.50000000 1377.19000000 1392.45000000 1397.63086752 10.16911944 34256 1398988800 2014.05.02 00:00 1385.68000000 1401.29000000 1349.22000000 1408.92000000 1397.97935632 10.27453455 44378 1399248000 2014.05.05 00:00 1400.42000000 1412.30000000 1399.69000000 1419.54000000 1399.34322715 11.32587989 32650 1399334400 2014.05.06 00:00 1410.59000000 1398.30000000 1393.64000000 1413.39000000 1399.24387218 11.27597665 38807 1399420800 2014.05.07 00:00 1399.09000000 1382.23000000 1377.65000000 1406.63000000 1397.62350340 11.17854989 43611 1399507200 2014.05.08 00:00 1382.04000000 1374.86000000 1369.10000000 1385.40000000 1395.45555070 11.45393746 41767 1399593600 2014.05.09 00:00 1375.62000000 1376.45000000 1373.57000000 1380.96000000 1393.64549825 11.54239556 32547 1399852800 2014.05.12 00:00 1377.77000000 1383.81000000 1364.08000000 1389.44000000 1392.70878413 10.94953345 33107 1399939200 2014.05.13 00:00 1382.84000000 1381.89000000 1376.09000000 1387.71000000 1391.67842374 10.91890261 37790 1400025600 2014.05.14 00:00 1381.84000000 1391.95000000 1375.60000000 1393.33000000 1391.70428814 10.91289560 37025 1400112000 2014.05.15 00:00 1391.54000000 1384.95000000 1379.69000000 1395.14000000 1391.06102261 10.84551593 41391 1400198400 2014.05.16 00:00 1384.24000000 1381.42000000 1375.52000000 1387.71000000 1390.14282998 10.87682425 32768 1400457600 2014.05.19 00:00 1379.97000000 1385.59000000 1376.17000000 1394.07000000 1389.70922712 10.73830751 31236 1400544000 2014.05.20 00:00 1384.45000000 1399.74000000 1384.45000000 1401.63000000 1390.66453883 10.02930507 43690 1400630400 2014.05.21 00:00 1399.59000000 1396.03000000 1391.60000000 1404.01000000 1391.17553513 9.86690725 38412 1400716800 2014.05.22 00:00 1396.69000000 1402.34000000 1391.87000000 1411.64000000 1392.23881750 10.15026056 35632 1400803200 2014.05.23 00:00 1401.94000000 1399.94000000 1395.33000000 1403.90000000 1392.97226345 9.99035827 31135 1401062400 2014.05.26 00:00 1400.05000000 1394.97000000 1392.09000000 1408.33000000 1393.16252407 9.90471502 14212 1401148800 2014.05.27 00:00 1396.44000000 1364.95000000 1353.41000000 1398.69000000 1390.47561702 11.12311255 40836 1401235200 2014.05.28 00:00 1364.86000000 1361.63000000 1361.30000000 1372.56000000 1387.72841540 12.61047747 34311 1401321600 2014.05.29 00:00 1362.13000000 1348.82000000 1345.27000000 1365.75000000 1384.02285203 15.37530706 40002 1401408000 2014.05.30 00:00 1348.96000000 1341.42000000 1335.82000000 1353.50000000 1379.96543755 17.94049755 35919 1401667200 2014.06.02 00:00 1342.64000000 1344.84000000 1338.99000000 1351.83000000 1376.62015778 18.47708282 32342 1401753600 2014.06.03 00:00 1345.78000000 1343.21000000 1340.04000000 1348.09000000 1373.43823799 19.66180388 34708 1401840000 2014.06.04 00:00 1343.32000000 1340.25000000 1338.30000000 1345.69000000 1370.27745342 21.38599932 30987 1401926400 2014.06.05 00:00 1340.14000000 1341.77000000 1334.84000000 1350.14000000 1367.56245786 22.81929408 37687 1402012800 2014.06.06 00:00 1341.59000000 1341.94000000 1335.60000000 1346.38000000 1365.12222378 23.98175025 35759 1402272000 2014.06.09 00:00 1341.17000000 1337.83000000 1337.75000000 1343.15000000 1362.52296437 24.96487945 17284 1402358400 2014.06.10 00:00 1338.49000000 1343.66000000 1336.86000000 1347.08000000 1360.72649157 25.35541711 27977 1402444800 2014.06.11 00:00 1344.43000000 1343.24000000 1340.17000000 1347.13000000 1359.06111142 25.02408939 29589 1402531200 2014.06.12 00:00 1342.44000000 1350.19000000 1339.65000000 1352.58000000 1358.21624367 24.58285977 37124 1402617600 2014.06.13 00:00 1350.06000000 1358.03000000 1348.90000000 1359.13000000 1358.19850618 24.03192145 32959 1402876800 2014.06.16 00:00 1356.52000000 1352.64000000 1351.30000000 1366.65000000 1357.66912464 23.32691281 31975 1402963200 2014.06.17 00:00 1352.14000000 1360.31000000 1345.72000000 1362.35000000 1357.92063657 21.34692024 34111 1403049600 2014.06.18 00:00 1361.97000000 1357.23000000 1353.12000000 1364.05000000 1357.85486166 19.56810975 34861 1403136000 2014.06.19 00:00 1358.84000000 1403.74000000 1356.98000000 1405.15000000 1362.22487484 20.49167659 45833 1403222400 2014.06.20 00:00 1403.04000000 1399.66000000 1389.13000000 1406.46000000 1365.79012485 21.73180344 43401 1403481600 2014.06.23 00:00 1401.39000000 1398.25000000 1387.15000000 1401.72000000 1368.88154153 23.41495995 30136 1403568000 2014.06.24 00:00 1397.58000000 1406.67000000 1393.76000000 1410.16000000 1372.48044234 26.54513189 35083 1403654400 2014.06.25 00:00 1406.64000000 1401.81000000 1394.84000000 1409.96000000 1375.27373355 28.54753353 36327 1403740800 2014.06.26 00:00 1400.79000000 1397.87000000 1387.85000000 1402.67000000 1377.42575892 29.35946005 37047 1403827200 2014.06.27 00:00 1398.11000000 1395.88000000 1393.20000000 1402.70000000 1379.18330569 29.28496087 33007 1404086400 2014.06.30 00:00 1396.09000000 1406.88000000 1394.17000000 1409.87000000 1381.82108610 29.95650303 32680 1404172800 2014.07.01 00:00 1406.24000000 1396.33000000 1393.98000000 1415.25000000 1383.20288743 29.38080780 39386 1404259200 2014.07.02 00:00 1395.94000000 1404.62000000 1395.56000000 1410.95000000 1385.24261243 28.84161027 33670 1404345600 2014.07.03 00:00 1404.39000000 1411.29000000 1395.75000000 1414.70000000 1387.72331601 28.48427484 39650 1404432000 2014.07.04 00:00 1411.34000000 1410.19000000 1408.28000000 1413.91000000 1389.86300020 27.59789369 16803 1404691200 2014.07.07 00:00 1410.53000000 1407.69000000 1399.41000000 1410.69000000 1391.56080970 25.70035765 23526 1404777600 2014.07.08 00:00 1407.92000000 1403.11000000 1396.55000000 1408.73000000 1392.66073259 23.68284191 29933 1404864000 2014.07.09 00:00 1403.28000000 1409.99000000 1399.92000000 1413.94000000 1394.31113901 21.44607520 33951 1404950400 2014.07.10 00:00 1406.99000000 1421.34000000 1406.99000000 1435.07000000 1396.88531625 20.03246280 38785 1405036800 2014.07.11 00:00 1421.19000000 1424.59000000 1417.64000000 1426.27000000 1399.52385756 19.04225813 26545 1405296000 2014.07.14 00:00 1426.67000000 1391.15000000 1385.04000000 1427.43000000 1398.72634731 16.07140947 33236 1405382400 2014.07.15 00:00 1391.14000000 1380.53000000 1378.45000000 1402.32000000 1396.99336186 14.61050698 40856 1405468800 2014.07.16 00:00 1380.84000000 1386.46000000 1379.91000000 1392.41000000 1395.99018454 12.36205662 31377 1405555200 2014.07.17 00:00 1387.29000000 1410.13000000 1385.15000000 1413.35000000 1397.33683363 11.92267626 41388 1405641600 2014.07.18 00:00 1409.26000000 1394.29000000 1390.72000000 1417.83000000 1397.04665900 12.07014264 34253 1405900800 2014.07.21 00:00 1394.51000000 1399.33000000 1392.29000000 1405.10000000 1397.26412004 11.97210976 20253 1405987200 2014.07.22 00:00 1396.07000000 1390.57000000 1386.58000000 1401.21000000 1396.62658480 12.15942758 33553 1406073600 2014.07.23 00:00 1388.23000000 1379.24000000 1378.66000000 1393.19000000 1394.97071958 13.38258143 28136 1406160000 2014.07.24 00:00 1380.44000000 1373.25000000 1366.59000000 1382.55000000 1392.90207962 15.05655793 34123 1406246400 2014.07.25 00:00 1373.34000000 1390.87000000 1370.41000000 1392.44000000 1392.70854823 15.13572168 28164 1406505600 2014.07.28 00:00 1390.89000000 1386.03000000 1383.54000000 1394.25000000 1392.07249602 15.13651934 22973 1406592000 2014.07.29 00:00 1385.39000000 1383.96000000 1381.76000000 1396.51000000 1391.29987735 15.52897362 31833 1406678400 2014.07.30 00:00 1383.48000000 1388.84000000 1382.13000000 1393.56000000 1391.06560332 15.34186175 34052 1406764800 2014.07.31 00:00 1387.54000000 1379.67000000 1376.96000000 1395.86000000 1389.98030776 15.24306464 32569 1406851200 2014.08.01 00:00 1380.26000000 1387.44000000 1374.29000000 1392.50000000 1389.73837369 14.64447978 37616 1407110400 2014.08.04 00:00 1388.27000000 1379.80000000 1378.45000000 1390.34000000 1388.79186191 14.50559793 20992 1407196800 2014.08.05 00:00 1379.89000000 1384.73000000 1378.31000000 1390.98000000 1388.40501792 14.27249425 32926 1407283200 2014.08.06 00:00 1382.84000000 1395.59000000 1382.84000000 1405.02000000 1389.08930193 13.39298799 33800 1407369600 2014.08.07 00:00 1395.79000000 1415.28000000 1395.74000000 1417.51000000 1391.58365412 12.56653324 38129 1407456000 2014.08.08 00:00 1400.90000000 1411.04000000 1400.90000000 1428.84000000 1393.43663944 11.40865313 36617 1407715200 2014.08.11 00:00 1410.01000000 1412.07000000 1406.25000000 1415.16000000 1395.21124521 12.54730930 21489 1407801600 2014.08.12 00:00 1411.34000000 1412.29000000 1409.36000000 1421.97000000 1396.83779329 13.07433102 27773 1407888000 2014.08.13 00:00 1412.04000000 1410.70000000 1403.79000000 1412.71000000 1398.15800345 13.55437992 31578 1407974400 2014.08.14 00:00 1410.01000000 1408.99000000 1404.87000000 1415.55000000 1399.18962217 13.84391522 30244 1408060800 2014.08.15 00:00 1407.05000000 1399.39000000 1388.05000000 1410.00000000 1399.20870577 13.80712827 37650 1408320000 2014.08.18 00:00 1398.39000000 1392.13000000 1390.17000000 1398.90000000 1398.53454332 13.66380873 22420 1408406400 2014.08.19 00:00 1390.79000000 1392.27000000 1388.46000000 1394.47000000 1397.93792014 13.44056992 24574 1408492800 2014.08.20 00:00 1392.29000000 1390.19000000 1387.35000000 1396.77000000 1397.20002299 12.72693674 31970 1408579200 2014.08.21 00:00 1389.59000000 1372.15000000 1368.83000000 1396.56000000 1394.81430651 12.58160906 34010 1408665600 2014.08.22 00:00 1370.99000000 1373.99000000 1369.45000000 1377.00000000 1392.83103923 13.38733517 30944 1408924800 2014.08.25 00:00 1375.82000000 1373.13000000 1365.84000000 1378.43000000 1390.95474978 14.18287453 24195 1409011200 2014.08.26 00:00 1372.34000000 1376.68000000 1371.37000000 1388.90000000 1389.59524980 14.69053452 31313 1409097600 2014.08.27 00:00 1372.67000000 1373.55000000 1372.40000000 1379.09000000 1388.06713077 15.44362199 25023 1409184000 2014.08.28 00:00 1373.99000000 1378.10000000 1371.07000000 1385.88000000 1387.11788022 15.75652800 33188 1409270400 2014.08.29 00:00 1376.99000000 1377.87000000 1371.38000000 1381.10000000 1386.23712972 16.15638253 26171 1409529600 2014.09.01 00:00 1378.98000000 1376.69000000 1372.58000000 1380.68000000 1385.32787927 16.54156241 12952 1409616000 2014.09.02 00:00 1375.68000000 1363.80000000 1361.56000000 1381.49000000 1383.27760506 17.92622204 35407 1409702400 2014.09.03 00:00 1339.29000000 1357.71000000 1339.29000000 1367.29000000 1380.84259505 19.42511556 33674 1409788800 2014.09.04 00:00 1358.46000000 1348.71000000 1347.77000000 1362.92000000 1377.78234790 20.12256883 39918 1409875200 2014.09.05 00:00 1349.68000000 1352.73000000 1338.50000000 1356.39000000 1375.39641001 20.18819477 33211 1410134400 2014.09.08 00:00 1351.90000000 1352.13000000 1346.33000000 1357.83000000 1373.18056144 19.72234686 30677 1410220800 2014.09.09 00:00 1353.69000000 1363.58000000 1351.04000000 1366.45000000 1372.26622225 18.01163055 42563 1410307200 2014.09.10 00:00 1363.53000000 1364.36000000 1359.03000000 1375.89000000 1371.51324870 16.04612443 43890 1410393600 2014.09.11 00:00 1360.54000000 1363.10000000 1354.71000000 1368.10000000 1370.71198692 13.87065387 45207 1410480000 2014.09.12 00:00 1361.10000000 1359.51000000 1357.04000000 1367.77000000 1369.64513102 12.54674304 41594 1410739200 2014.09.15 00:00 1361.32000000 1365.50000000 1359.68000000 1374.18000000 1369.25035664 11.51000022 31138 1410825600 2014.09.16 00:00 1363.43000000 1358.29000000 1357.10000000 1378.19000000 1368.20651315 10.41958282 41791 1410912000 2014.09.17 00:00 1358.82000000 1364.69000000 1356.42000000 1371.86000000 1367.87160714 9.13956278 46593 1410998400 2014.09.18 00:00 1362.04000000 1362.04000000 1358.38000000 1367.82000000 1367.31621598 9.04309723 45411 1411084800 2014.09.19 00:00 1361.59000000 1360.58000000 1358.05000000 1372.13000000 1366.67467160 8.87659940 54173 1411344000 2014.09.22 00:00 1360.37000000 1369.00000000 1352.47000000 1375.15000000 1366.89613145 8.83309810 38805 1411430400 2014.09.23 00:00 1367.34000000 1383.49000000 1364.64000000 1385.95000000 1368.47649988 9.80908797 49980 1411516800 2014.09.24 00:00 1378.74000000 1369.24000000 1368.89000000 1382.91000000 1368.54921418 9.77424030 43330 1411603200 2014.09.25 00:00 1370.20000000 1389.87000000 1367.80000000 1392.78000000 1370.57976521 11.47404561 53314 1411689600 2014.09.26 00:00 1389.43000000 1389.42000000 1381.74000000 1403.75000000 1372.37407329 12.93817085 45860 1411948800 2014.09.29 00:00 1392.05000000 1394.16000000 1388.59000000 1401.84000000 1374.44892345 14.78108875 39425 1412035200 2014.09.30 00:00 1393.82000000 1380.74000000 1379.72000000 1399.36000000 1375.04807360 14.95139687 52030 1412121600 2014.10.01 00:00 1381.22000000 1388.78000000 1380.00000000 1396.79000000 1376.35587611 15.34543256 17189 1412208000 2014.10.02 00:00 1388.81000000 1379.24000000 1376.17000000 1390.78000000 1376.63055458 14.17616096 13906 1412294400 2014.10.03 00:00 1379.16000000 1372.39000000 1368.60000000 1381.46000000 1376.22669224 13.01246713 12810 1412553600 2014.10.06 00:00 1372.93000000 1377.26000000 1364.14000000 1384.15000000 1376.32510250 11.87589009 12524 1412640000 2014.10.07 00:00 1378.09000000 1370.51000000 1368.15000000 1380.79000000 1375.77128321 11.46078257 13906 1412726400 2014.10.08 00:00 1371.59000000 1380.81000000 1371.10000000 1388.37000000 1376.25116100 11.31833053 14415 1412812800 2014.10.09 00:00 1382.00000000 1393.54000000 1378.44000000 1397.81000000 1377.89771710 11.82124074 14407 1412899200 2014.10.10 00:00 1394.47000000 1407.64000000 1391.08000000 1409.44000000 1380.73031547 13.24034049 13937 1413158400 2014.10.13 00:00 1409.82000000 1408.42000000 1396.66000000 1422.86000000 1383.36742828 14.58840726 13251 1413244800 2014.10.14 00:00 1407.59000000 1414.42000000 1400.23000000 1418.31000000 1386.32481606 15.54420286 14027 1413331200 2014.10.15 00:00 1410.14000000 1406.29000000 1399.66000000 1427.28000000 1388.22626215 15.72303247 14752 1413417600 2014.10.16 00:00 1408.33000000 1414.24000000 1405.45000000 1430.09000000 1390.70376100 16.01531078 14830 1413504000 2014.10.17 00:00 1413.89000000 1414.88000000 1405.54000000 1420.33000000 1393.00625995 15.74438605 14086 1413763200 2014.10.20 00:00 1411.69000000 1419.07000000 1406.52000000 1422.27000000 1395.48852091 16.14363263 11687 1413849600 2014.10.21 00:00 1416.19000000 1421.60000000 1413.69000000 1426.56000000 1397.97532844 17.26218917 13791 1413936000 2014.10.22 00:00 1422.10000000 1413.33000000 1410.92000000 1424.92000000 1399.43767811 16.55210749 13101 1414022400 2014.10.23 00:00 1415.84000000 1405.48000000 1399.18000000 1420.54000000 1400.01313734 16.54249778 13281 1414108800 2014.10.24 00:00 1408.31000000 1399.28000000 1395.57000000 1412.58000000 1399.94331474 16.36486030 12445 1414368000 2014.10.27 00:00 1397.72000000 1392.92000000 1392.15000000 1400.19000000 1399.27442762 16.32502814 10784 1414454400 2014.10.28 00:00 1392.64000000 1386.88000000 1385.48000000 1397.04000000 1398.09400594 16.00687324 12643 1414540800 2014.10.29 00:00 1386.43000000 1377.39000000 1373.01000000 1388.20000000 1396.12219585 16.61213387 12485 1414627200 2014.10.30 00:00 1377.51000000 1356.48000000 1355.53000000 1386.89000000 1392.34674863 18.93311813 14122 1414713600 2014.10.31 00:00 1357.26000000 1332.24000000 1316.84000000 1362.23000000 1386.62229638 24.04467319 14339 1414972800 2014.11.03 00:00 1335.94000000 1342.23000000 1329.73000000 1348.70000000 1382.39445863 27.25997690 12972 1415059200 2014.11.04 00:00 1340.34000000 1336.69000000 1334.00000000 1345.88000000 1378.04165304 30.59443965 14152 1415145600 2014.11.05 00:00 1333.29000000 1326.39000000 1318.60000000 1338.89000000 1373.12244799 34.58081933 14728 1415232000 2014.11.06 00:00 1330.92000000 1333.34000000 1326.42000000 1338.69000000 1369.33364342 36.90486930 14503 1415318400 2014.11.07 00:00 1333.08000000 1362.01000000 1323.91000000 1364.50000000 1368.63615357 36.20887738 14535 1415577600 2014.11.10 00:00 1362.52000000 1335.04000000 1331.71000000 1362.52000000 1365.43651990 36.98922089 13326 1415664000 2014.11.11 00:00 1335.69000000 1339.94000000 1329.48000000 1346.70000000 1363.00827991 36.56358044 14383 1415750400 2014.11.12 00:00 1337.24000000 1333.01000000 1328.72000000 1344.80000000 1360.15130087 36.72141928 14556 1415836800 2014.11.13 00:00 1333.54000000 1332.63000000 1325.10000000 1341.98000000 1357.53022460 35.89270167 14308 1415923200 2014.11.14 00:00 1334.41000000 1358.37000000 1322.63000000 1364.19000000 1357.61020321 33.50594662 14242 1416182400 2014.11.17 00:00 1360.41000000 1362.01000000 1348.40000000 1365.45000000 1358.02923147 30.51136691 13632 1416268800 2014.11.18 00:00 1360.72000000 1372.14000000 1357.74000000 1384.59000000 1359.37311419 27.12271706 14009 1416355200 2014.11.19 00:00 1371.49000000 1371.69000000 1363.03000000 1391.76000000 1360.54615093 24.55010543 14827 1416441600 2014.11.20 00:00 1374.74000000 1384.24000000 1367.54000000 1390.05000000 1362.80270799 23.49611937 14665 1416528000 2014.11.21 00:00 1384.19000000 1384.29000000 1371.13000000 1390.06000000 1364.84911675 23.25225852 14523 1416787200 2014.11.24 00:00 1385.52000000 1388.69000000 1378.79000000 1392.78000000 1367.11967706 24.00010165 13649 1416873600 2014.11.25 00:00 1391.11000000 1407.05000000 1389.47000000 1409.08000000 1370.92256496 27.00376713 14541 1416960000 2014.11.26 00:00 1407.46000000 1401.07000000 1399.97000000 1411.36000000 1373.79374925 29.24268249 13667 1417046400 2014.11.27 00:00 1402.38000000 1391.14000000 1380.39000000 1404.48000000 1375.44577313 30.07410373 11896 1417132800 2014.11.28 00:00 1400.24000000 1371.24000000 1368.69000000 1400.24000000 1375.04522331 28.30399729 12810 1417392000 2014.12.01 00:00 1367.54000000 1426.64000000 1351.64000000 1432.58000000 1379.95901156 31.53700665 15479 1417478400 2014.12.02 00:00 1423.79000000 1418.44000000 1404.14000000 1427.45000000 1383.62386761 32.58328540 14396 1417564800 2014.12.03 00:00 1417.42000000 1438.52000000 1413.66000000 1441.70000000 1388.85207069 34.05965812 14159 1417651200 2014.12.04 00:00 1435.99000000 1437.51000000 1432.23000000 1446.61000000 1393.48615920 34.93731864 14331 1417737600 2014.12.05 00:00 1437.94000000 1430.98000000 1425.20000000 1441.90000000 1397.05700118 36.33468592 14008 1417996800 2014.12.08 00:00 1434.49000000 1450.54000000 1429.68000000 1454.16000000 1402.15062011 36.99581774 12779 1418083200 2014.12.09 00:00 1449.59000000 1484.09000000 1448.04000000 1484.54000000 1409.95437058 40.60572111 14779 1418169600 2014.12.10 00:00 1484.14000000 1473.53000000 1470.95000000 1487.68000000 1416.00919243 40.75229584 14926 1418256000 2014.12.11 00:00 1472.76000000 1483.28000000 1465.42000000 1490.17000000 1422.41593601 40.43191769 14757 1418342400 2014.12.12 00:00 1482.19000000 1481.47000000 1471.54000000 1487.74000000 1428.04013258 41.06249690 13905 1418601600 2014.12.15 00:00 1481.55000000 1452.68000000 1449.39000000 1489.14000000 1430.38678662 39.11745021 13883 1418688000 2014.12.16 00:00 1454.63000000 1456.00000000 1444.23000000 1482.38000000 1432.82614027 37.64972136 15107 1418774400 2014.12.17 00:00 1451.84000000 1464.21000000 1451.84000000 1473.17000000 1435.81507929 36.02833432 14839 1418860800 2014.12.18 00:00 1461.79000000 1467.63000000 1459.61000000 1482.93000000 1438.84507174 35.02918957 14509 1418947200 2014.12.19 00:00 1463.99000000 1467.41000000 1460.96000000 1473.47000000 1441.56554110 33.50059515 13967 1419206400 2014.12.22 00:00 1468.52000000 1445.64000000 1439.44000000 1472.03000000 1441.95358481 31.34948545 11115 1419292800 2014.12.23 00:00 1446.97000000 1450.93000000 1444.37000000 1459.44000000 1442.80848149 30.36496069 13426 1419379200 2014.12.24 00:00 1447.59000000 1448.62000000 1445.96000000 1456.10000000 1443.36195944 28.84880103 10439 1419552000 2014.12.26 00:00 1458.98000000 1471.64000000 1456.61000000 1474.91000000 1446.05510616 26.49003670 8938 1419811200 2014.12.29 00:00 1471.52000000 1454.18000000 1446.94000000 1473.69000000 1446.82890558 20.28813730 9456 1419897600 2014.12.30 00:00 1453.19000000 1466.06000000 1447.32000000 1476.33000000 1448.66043838 19.37014199 10358 1419984000 2014.12.31 00:00 1465.74000000 1448.56000000 1445.62000000 1469.72000000 1448.65087282 18.15849175 8039 1420156800 2015.01.02 00:00 1458.73000000 1468.42000000 1438.43000000 1471.49000000 1450.53364684 17.44456332 10464 1420416000 2015.01.05 00:00 1472.00000000 1489.94000000 1461.18000000 1492.00000000 1454.28663285 17.19186904 12732 1420502400 2015.01.06 00:00 1485.19000000 1506.88000000 1478.13000000 1506.88000000 1459.29552496 17.56659104 14582 1420588800 2015.01.07 00:00 1508.99000000 1499.08000000 1497.49000000 1512.32000000 1463.08452258 18.01703902 14589 1420675200 2015.01.08 00:00 1498.93000000 1487.24000000 1485.52000000 1502.04000000 1465.38504424 17.57894764 14126 1420761600 2015.01.09 00:00 1487.09000000 1489.35000000 1481.12000000 1493.10000000 1467.66742098 17.85327627 14003 1421020800 2015.01.12 00:00 1488.27000000 1511.92000000 1485.23000000 1513.48000000 1471.88195232 19.76930741 13068 1421107200 2015.01.13 00:00 1511.14000000 1506.65000000 1505.92000000 1523.74000000 1475.19319495 21.27285918 14996 1421193600 2015.01.14 00:00 1506.89000000 1506.84000000 1502.91000000 1525.67000000 1478.20717639 22.03059108 15228 1421280000 2015.01.15 00:00 1505.69000000 1535.10000000 1490.48000000 1541.20000000 1483.62554054 25.29589225 15264 1421366400 2015.01.16 00:00 1539.64000000 1551.75000000 1524.77000000 1563.79000000 1490.11358430 29.90507366 15197 1421625600 2015.01.19 00:00 1556.65000000 1555.21000000 1547.36000000 1558.15000000 1496.31324294 33.83308200 10053 1421712000 2015.01.20 00:00 1555.09000000 1584.59000000 1555.09000000 1586.14000000 1504.72055313 40.04126680 14837 1421798400 2015.01.21 00:00 1585.19000000 1598.96000000 1568.11000000 1600.56000000 1513.69573855 44.82713427 14853 1421884800 2015.01.22 00:00 1596.34000000 1622.04000000 1575.09000000 1629.14000000 1524.01423964 50.78418005 14807 1421971200 2015.01.23 00:00 1622.54000000 1634.04000000 1612.59000000 1645.34000000 1534.49288348 55.73270276 14038 1422230400 2015.01.26 00:00 1639.70000000 1616.49000000 1610.39000000 1649.66000000 1542.30213268 58.54938448 13409 1422316800 2015.01.27 00:00 1617.39000000 1627.75000000 1607.04000000 1633.54000000 1550.44002480 59.86905965 14556 1422403200 2015.01.28 00:00 1628.49000000 1627.44000000 1607.26000000 1635.26000000 1557.77335577 60.67621245 14896 1422489600 2015.01.29 00:00 1623.89000000 1618.68000000 1615.14000000 1638.57000000 1563.57398856 58.07130915 14779 1422576000 2015.01.30 00:00 1618.99000000 1651.89000000 1614.56000000 1652.65000000 1571.98503727 58.49826285 15049 1422835200 2015.02.02 00:00 1650.04000000 1632.68000000 1622.89000000 1650.11000000 1577.76550991 57.84901451 13362 1422921600 2015.02.03 00:00 1634.09000000 1616.89000000 1604.90000000 1683.38000000 1581.49165182 56.70774740 15195 1423008000 2015.02.04 00:00 1623.44000000 1636.64000000 1610.11000000 1639.70000000 1586.74387546 55.36357099 14985 1423094400 2015.02.05 00:00 1637.81000000 1621.35000000 1610.30000000 1645.58000000 1590.03969684 51.35235240 14758 1423180800 2015.02.06 00:00 1621.85000000 1581.52000000 1573.44000000 1623.82000000 1589.22829714 46.23294025 13890 1423440000 2015.02.09 00:00 1590.66000000 1587.39000000 1581.94000000 1597.06000000 1589.05322122 42.90827508 13871 1423526400 2015.02.10 00:00 1586.99000000 1586.88000000 1583.91000000 1597.73000000 1588.84624777 38.81100876 14108 1423612800 2015.02.11 00:00 1586.95000000 1577.98000000 1575.83000000 1600.43000000 1587.81136703 34.73986451 14025 1423699200 2015.02.12 00:00 1576.69000000 1579.42000000 1573.67000000 1603.97000000 1587.01218922 33.17127028 14593 1423785600 2015.02.13 00:00 1581.26000000 1584.95000000 1575.48000000 1588.48000000 1586.81579025 32.34685832 14041 1424044800 2015.02.16 00:00 1580.75000000 1584.84000000 1579.64000000 1589.08000000 1586.62761975 31.69873395 9711 1424131200 2015.02.17 00:00 1584.44000000 1546.59000000 1540.20000000 1591.04000000 1582.81451311 35.39108468 14350 1424217600 2015.02.18 00:00 1547.79000000 1551.14000000 1536.93000000 1554.05000000 1579.79789281 37.79638717 13492 1424304000 2015.02.19 00:00 1551.54000000 1548.18000000 1547.37000000 1570.72000000 1576.78666492 39.03718425 13981 1424390400 2015.02.20 00:00 1549.39000000 1531.64000000 1527.04000000 1552.09000000 1572.48698255 40.51508182 13640 1424649600 2015.02.23 00:00 1535.02000000 1539.87000000 1529.69000000 1551.66000000 1569.38060326 41.55454738 12524 1424736000 2015.02.24 00:00 1539.94000000 1532.39000000 1526.31000000 1549.29000000 1565.85768866 41.96215854 13804 1424822400 2015.02.25 00:00 1534.46000000 1527.39000000 1522.10000000 1540.38000000 1562.19409927 42.14584430 14249 1424908800 2015.02.26 00:00 1527.09000000 1549.99000000 1526.79000000 1552.93000000 1561.03180410 40.78477224 13952 1424995200 2015.02.27 00:00 1549.89000000 1552.07000000 1539.03000000 1560.39000000 1560.17829895 35.73020424 14098 1425254400 2015.03.02 00:00 1554.43000000 1553.29000000 1549.63000000 1573.88000000 1559.52227047 32.07620564 13163 1425340800 2015.03.03 00:00 1553.90000000 1539.14000000 1534.13000000 1558.30000000 1557.58110186 30.20917153 14270 1425427200 2015.03.04 00:00 1540.84000000 1535.09000000 1532.22000000 1547.00000000 1555.43909216 25.35156098 13767 1425513600 2015.03.05 00:00 1535.69000000 1539.69000000 1533.89000000 1555.06000000 1553.93917862 21.05328326 13738 1425600000 2015.03.06 00:00 1539.29000000 1512.71000000 1507.15000000 1542.95000000 1550.01259018 22.32692929 14052 1425859200 2015.03.09 00:00 1516.51000000 1521.22000000 1513.57000000 1522.01000000 1547.27043873 21.81794748 5927 1425945600 2015.03.10 00:00 1519.03000000 1522.93000000 1512.46000000 1530.30000000 1544.95230171 20.71526370 12894 1426032000 2015.03.11 00:00 1523.09000000 1519.85000000 1512.85000000 1532.14000000 1542.56160631 20.13528653 14707 1426118400 2015.03.12 00:00 1520.24000000 1494.34000000 1492.83000000 1524.91000000 1537.96907238 21.10696058 14138 1426204800 2015.03.13 00:00 1496.34000000 1516.19000000 1496.34000000 1517.50000000 1535.89487501 18.83329109 14072 1426464000 2015.03.16 00:00 1518.78000000 1510.24000000 1503.60000000 1521.69000000 1533.45155358 15.99131918 12490 1426550400 2015.03.17 00:00 1510.04000000 1508.59000000 1496.44000000 1517.67000000 1531.08378657 16.39104589 13852 1426636800 2015.03.18 00:00 1506.24000000 1500.23000000 1495.39000000 1517.85000000 1528.14533071 16.88802875 14206 1426723200 2015.03.19 00:00 1506.28000000 1530.08000000 1501.78000000 1538.81000000 1528.32958492 16.30446746 15013 1426809600 2015.03.20 00:00 1530.44000000 1518.79000000 1517.84000000 1532.13000000 1527.42105303 16.33407224 14318 1427068800 2015.03.23 00:00 1517.77000000 1508.74000000 1507.51000000 1526.12000000 1525.64190512 16.42559629 13828 1427155200 2015.03.24 00:00 1509.24000000 1514.08000000 1502.76000000 1517.34000000 1524.54077130 16.46859834 13970 1427241600 2015.03.25 00:00 1514.41000000 1523.34000000 1505.84000000 1528.84000000 1524.42641213 16.45183317 14003 1427328000 2015.03.26 00:00 1523.39000000 1538.53000000 1522.08000000 1550.97000000 1525.76961097 15.92749608 14687 1427414400 2015.03.27 00:00 1536.59000000 1545.49000000 1530.99000000 1548.43000000 1527.64774326 15.93337373 14362 1427673600 2015.03.30 00:00 1549.24000000 1549.15000000 1541.92000000 1552.95000000 1529.69557724 16.42297516 7514 1427760000 2015.03.31 00:00 1548.59000000 1555.34000000 1546.85000000 1564.14000000 1532.13790321 18.32152406 7820 1427846400 2015.04.01 00:00 1554.19000000 1583.58000000 1550.49000000 1587.38000000 1537.03715053 23.56008029 7800 1427932800 2015.04.02 00:00 1583.39000000 1583.74000000 1577.70000000 1596.96000000 1541.48504095 27.66265987 7838 1428278400 2015.04.06 00:00 1589.15000000 1599.14000000 1587.22000000 1603.09000000 1546.97598943 31.97452618 6653 1428364800 2015.04.07 00:00 1595.94000000 1583.31000000 1572.21000000 1602.71000000 1550.43637139 33.88364698 7558 1428451200 2015.04.08 00:00 1582.15000000 1564.33000000 1557.30000000 1583.70000000 1551.75957412 34.00434207 7791 1428537600 2015.04.09 00:00 1563.31000000 1552.59000000 1545.23000000 1568.17000000 1551.83866230 33.27829105 7773 1428624000 2015.04.10 00:00 1550.64000000 1569.84000000 1546.43000000 1576.81000000 1553.55307541 31.50222294 7700 1428883200 2015.04.13 00:00 1573.53000000 1579.14000000 1572.11000000 1590.11000000 1555.98992537 31.59898497 7451 1428969600 2015.04.14 00:00 1579.49000000 1563.53000000 1561.31000000 1581.07000000 1556.70802772 30.13048982 7763 1429056000 2015.04.15 00:00 1562.99000000 1564.83000000 1561.88000000 1573.35000000 1557.48154889 28.35847418 7818 1429142400 2015.04.16 00:00 1565.64000000 1535.39000000 1534.56000000 1570.17000000 1555.37759185 25.51292468 7945 1429228800 2015.04.17 00:00 1537.47000000 1545.74000000 1536.34000000 1552.86000000 1554.45972596 24.93475486 7754 1429488000 2015.04.20 00:00 1543.08000000 1547.33000000 1538.57000000 1551.78000000 1553.78070444 23.71388090 7528 1429574400 2015.04.21 00:00 1547.49000000 1558.75000000 1545.64000000 1560.40000000 1554.25397068 21.41293544 7796 1429660800 2015.04.22 00:00 1558.23000000 1530.11000000 1526.13000000 1559.49000000 1551.95454490 20.79694708 7767 1429747200 2015.04.23 00:00 1531.74000000 1534.44000000 1529.71000000 1542.40000000 1550.28649301 20.83063590 7803 1429833600 2015.04.24 00:00 1533.93000000 1506.55000000 1502.52000000 1536.08000000 1546.12111272 24.51651357 7663 1430092800 2015.04.27 00:00 1507.32000000 1529.03000000 1504.24000000 1536.12000000 1544.49338770 25.55457129 7444 1430179200 2015.04.28 00:00 1531.58000000 1510.50000000 1508.73000000 1533.31000000 1541.25592221 28.05952515 7838 1430265600 2015.04.29 00:00 1509.54000000 1503.52000000 1496.42000000 1517.13000000 1537.66202485 30.67080558 7816 1430352000 2015.04.30 00:00 1506.54000000 1497.92000000 1492.17000000 1524.84000000 1533.87707010 31.72897642 7881 1430438400 2015.05.01 00:00 1498.09000000 1500.29000000 1487.90000000 1503.58000000 1530.67830152 31.82170515 7630 1430697600 2015.05.04 00:00 1503.38000000 1515.48000000 1501.96000000 1521.14000000 1529.23084424 28.59777192 7605 1430784000 2015.05.05 00:00 1515.19000000 1502.06000000 1499.53000000 1521.54000000 1526.64314478 27.34983781 7674 1430870400 2015.05.06 00:00 1501.66000000 1495.92000000 1481.90000000 1507.64000000 1523.71713100 27.65809788 7808 1430956800 2015.05.07 00:00 1494.71000000 1497.38000000 1482.81000000 1498.90000000 1521.20883281 28.15507034 7746 1431043200 2015.05.08 00:00 1496.78000000 1497.34000000 1492.33000000 1505.44000000 1518.93561063 26.99657492 7761 1431302400 2015.05.11 00:00 1500.00000000 1500.04000000 1490.22000000 1509.66000000 1517.13602867 24.06270419 7315 1431388800 2015.05.12 00:00 1498.39000000 1496.29000000 1486.03000000 1501.16000000 1515.15069260 22.41121573 7772 1431475200 2015.05.13 00:00 1492.79000000 1498.08000000 1484.27000000 1502.53000000 1513.52491236 19.89813264 7768 1431561600 2015.05.14 00:00 1499.39000000 1510.42000000 1486.62000000 1516.35000000 1513.22920642 19.30800157 7805 1431648000 2015.05.15 00:00 1510.24000000 1516.44000000 1509.65000000 1524.63000000 1513.53499628 17.91844850 7673 1431907200 2015.05.18 00:00 1523.53000000 1532.85000000 1519.85000000 1538.08000000 1515.37452045 17.11322799 7372 1431993600 2015.05.19 00:00 1533.04000000 1525.86000000 1523.45000000 1536.15000000 1516.37313755 14.69583985 7771 1432080000 2015.05.20 00:00 1524.94000000 1535.82000000 1522.22000000 1539.53000000 1518.22521969 15.85323853 7772 1432166400 2015.05.21 00:00 1536.32000000 1527.18000000 1525.71000000 1537.78000000 1519.07805591 16.03225885 7632 1432252800 2015.05.22 00:00 1527.64000000 1536.74000000 1523.06000000 1542.80000000 1520.76014582 17.12447351 7506 1432512000 2015.05.25 00:00 1542.67000000 1541.76000000 1535.93000000 1543.70000000 1522.76013193 18.72271479 5989 1432598400 2015.05.26 00:00 1538.99000000 1534.59000000 1525.87000000 1543.37000000 1523.88678603 19.30310835 7652 1432684800 2015.05.27 00:00 1534.43000000 1536.64000000 1530.81000000 1541.89000000 1525.10137784 19.57483329 7629 1432771200 2015.05.28 00:00 1536.06000000 1552.89000000 1530.91000000 1559.62000000 1527.74791328 20.76065391 7813 1432857600 2015.05.29 00:00 1551.84000000 1555.52000000 1549.14000000 1560.13000000 1530.39287392 21.84935229 7615 1433116800 2015.06.01 00:00 1556.04000000 1563.04000000 1548.85000000 1578.00000000 1533.50212403 24.00380337 7428 1433203200 2015.06.02 00:00 1561.49000000 1534.44000000 1532.34000000 1563.19000000 1533.59144555 22.98736897 7757 1433289600 2015.06.03 00:00 1535.19000000 1521.59000000 1515.53000000 1538.85000000 1532.44845073 21.16682932 7742 1433376000 2015.06.04 00:00 1523.64000000 1530.12000000 1521.03000000 1536.12000000 1532.22669352 19.61168758 7837 1433462400 2015.06.05 00:00 1532.49000000 1535.90000000 1519.13000000 1538.04000000 1532.57653223 18.07212387 7742 1433721600 2015.06.08 00:00 1535.95000000 1522.79000000 1522.04000000 1544.86000000 1531.64448154 16.59397765 7434 1433808000 2015.06.09 00:00 1525.50000000 1529.85000000 1522.78000000 1540.97000000 1531.47357854 14.60198369 7710 1433894400 2015.06.10 00:00 1529.33000000 1527.54000000 1521.09000000 1539.80000000 1531.09895201 12.64783969 7811 1433980800 2015.06.11 00:00 1532.21000000 1523.77000000 1520.78000000 1537.63000000 1530.40095658 12.09055990 7697 1434067200 2015.06.12 00:00 1522.64000000 1526.67000000 1522.64000000 1535.35000000 1530.04562738 11.84774521 7647 1434326400 2015.06.15 00:00 1524.85000000 1527.31000000 1517.52000000 1534.00000000 1529.78509144 11.94736258 7302 1434412800 2015.06.16 00:00 1526.19000000 1524.10000000 1515.49000000 1533.78000000 1529.24365416 12.20203948 7445 1434499200 2015.06.17 00:00 1523.79000000 1529.17000000 1523.51000000 1538.60000000 1529.23663948 12.11592050 7628 1434585600 2015.06.18 00:00 1528.59000000 1540.49000000 1527.34000000 1542.26000000 1530.30838810 11.92708235 7824 1434672000 2015.06.19 00:00 1541.06000000 1542.99000000 1538.26000000 1553.42000000 1531.51616066 11.75639319 7609 1434931200 2015.06.22 00:00 1544.31000000 1533.74000000 1524.39000000 1546.31000000 1531.72795489 11.48596811 7177 1435017600 2015.06.23 00:00 1533.32000000 1522.74000000 1521.06000000 1541.49000000 1530.87195918 11.84444151 7629 1435104000 2015.06.24 00:00 1523.19000000 1525.22000000 1515.21000000 1527.17000000 1530.33367736 11.97234535 7349 1435190400 2015.06.25 00:00 1524.99000000 1515.88000000 1512.86000000 1526.13000000 1528.95713665 11.56909766 7468 1435276800 2015.06.26 00:00 1516.54000000 1533.74000000 1516.05000000 1536.34000000 1529.41264745 9.92274065 7453 1435536000 2015.06.29 00:00 1553.25000000 1535.74000000 1529.86000000 1562.16000000 1530.01525245 6.67492935 7969 1435622400 2015.06.30 00:00 1536.59000000 1520.38000000 1515.49000000 1539.52000000 1529.09760936 6.80103208 7871 1435708800 2015.07.01 00:00 1511.49000000 1528.23000000 1511.49000000 1530.36000000 1529.01497990 6.59046031 7553 1435795200 2015.07.02 00:00 1527.14000000 1527.14000000 1521.44000000 1534.02000000 1528.83641039 6.59222222 7521 1435881600 2015.07.03 00:00 1526.54000000 1554.28000000 1525.23000000 1556.07000000 1531.25960940 8.69243691 6235 1436140800 2015.07.06 00:00 1572.03000000 1559.69000000 1549.35000000 1572.03000000 1533.96726564 10.89843251 7601 1436227200 2015.07.07 00:00 1559.79000000 1549.59000000 1546.75000000 1572.95000000 1535.45514511 11.70249186 7764 1436313600 2015.07.08 00:00 1551.09000000 1558.06000000 1547.39000000 1567.85000000 1537.60798843 13.05738489 7934 1436400000 2015.07.09 00:00 1558.89000000 1556.04000000 1547.89000000 1568.00000000 1539.36341810 13.71785294 7883 1436486400 2015.07.10 00:00 1556.27000000 1559.76000000 1547.45000000 1567.74000000 1541.30594971 14.59611200 7836 1436745600 2015.07.13 00:00 1564.14000000 1563.16000000 1548.88000000 1567.43000000 1543.38728784 15.52526594 7497 1436832000 2015.07.14 00:00 1563.64000000 1551.04000000 1547.57000000 1565.07000000 1544.11611757 15.17612607 7697 1436918400 2015.07.15 00:00 1549.99000000 1557.34000000 1542.38000000 1560.41000000 1545.37553494 15.34286610 7753 1437004800 2015.07.16 00:00 1553.74000000 1546.33000000 1539.58000000 1560.52000000 1545.46643637 15.32539411 7732 1437091200 2015.07.17 00:00 1544.94000000 1536.89000000 1532.70000000 1548.11000000 1544.64963291 15.25889857 7591 1437350400 2015.07.20 00:00 1536.70000000 1486.63000000 1453.87000000 1537.50000000 1539.12395359 19.17415237 7856 1437436800 2015.07.21 00:00 1490.49000000 1483.44000000 1479.55000000 1505.23000000 1533.82071991 22.79053256 7941 1437523200 2015.07.22 00:00 1482.39000000 1482.44000000 1471.22000000 1486.74000000 1528.92731801 26.19224336 7842 1437609600 2015.07.23 00:00 1482.62000000 1481.89000000 1477.12000000 1493.05000000 1524.44757344 29.15467871 7841 1437696000 2015.07.24 00:00 1482.49000000 1507.99000000 1472.88000000 1512.82000000 1522.88018549 29.77082673 7938 1437955200 2015.07.27 00:00 1511.51000000 1504.50000000 1493.37000000 1518.78000000 1521.12969164 30.42219235 7558 1438041600 2015.07.28 00:00 1505.51000000 1492.16000000 1491.03000000 1507.43000000 1518.37067339 31.94222315 7725 1438128000 2015.07.29 00:00 1490.49000000 1502.59000000 1489.65000000 1505.33000000 1516.86775211 32.54603015 7795 1438214400 2015.07.30 00:00 1504.42000000 1492.09000000 1483.26000000 1505.20000000 1514.50796620 33.68573137 7721 1438300800 2015.07.31 00:00 1492.18000000 1493.98000000 1483.92000000 1501.78000000 1512.55292180 33.38908832 7756 1438560000 2015.08.03 00:00 1499.29000000 1491.29000000 1491.29000000 1505.39000000 1510.52788163 32.55823506 7448 1438646400 2015.08.04 00:00 1489.83000000 1473.34000000 1469.17000000 1492.57000000 1506.98617861 33.23459106 7872 1438732800 2015.08.05 00:00 1473.79000000 1474.64000000 1471.27000000 1482.16000000 1503.90559017 32.65039488 7691 1438819200 2015.08.06 00:00 1475.27000000 1481.99000000 1468.24000000 1489.17000000 1501.81839111 31.24643396 7611 1438905600 2015.08.07 00:00 1482.44000000 1474.19000000 1470.11000000 1491.53000000 1499.18711577 29.40240917 7678 1439164800 2015.08.10 00:00 1477.47000000 1489.44000000 1472.96000000 1498.58000000 1498.25881903 25.83382080 6993 1439251200 2015.08.11 00:00 1490.18000000 1517.53000000 1485.89000000 1523.46000000 1500.09416960 23.43115733 7645 1439337600 2015.08.12 00:00 1517.27000000 1522.84000000 1513.19000000 1539.27000000 1502.26043916 20.73540939 7928 1439424000 2015.08.13 00:00 1524.64000000 1512.94000000 1512.94000000 1529.34000000 1503.27754019 18.81681297 7779 1439510400 2015.08.14 00:00 1514.55000000 1507.54000000 1506.55000000 1516.77000000 1503.68348874 17.50583058 7727 1439769600 2015.08.17 00:00 1510.94000000 1515.54000000 1509.86000000 1523.01000000 1504.81268029 17.87627204 7182 1439856000 2015.08.18 00:00 1515.90000000 1521.89000000 1513.44000000 1527.58000000 1506.43909169 18.41819781 7640 1439942400 2015.08.19 00:00 1523.09000000 1542.74000000 1520.24000000 1544.01000000 1509.89632106 20.79450658 7729 1440028800 2015.08.20 00:00 1542.05000000 1568.79000000 1538.18000000 1572.69000000 1515.50524286 25.68517741 7885 1440115200 2015.08.21 00:00 1571.99000000 1581.14000000 1565.15000000 1598.06000000 1521.75617211 31.69351598 8021 1440374400 2015.08.24 00:00 1588.70000000 1613.46000000 1588.70000000 1645.72000000 1530.48987001 40.37890890 65873 1440460800 2015.08.25 00:00 1616.44000000 1599.19000000 1574.96000000 1617.51000000 1537.03273953 44.58710610 59389 1440547200 2015.08.26 00:00 1596.25000000 1579.45000000 1570.71000000 1614.52000000 1541.07247862 46.37642314 57532 1440633600 2015.08.27 00:00 1579.29000000 1569.19000000 1563.98000000 1588.27000000 1543.75033780 46.42475624 49028 1440720000 2015.08.28 00:00 1569.25000000 1582.03000000 1563.51000000 1595.05000000 1547.39601991 47.02376936 47017 1440979200 2015.08.31 00:00 1580.99000000 1594.98000000 1580.99000000 1598.59000000 1551.92782754 47.84963139 36052 1441065600 2015.09.01 00:00 1594.54000000 1624.38000000 1594.34000000 1627.25000000 1558.82803444 49.03556811 51867 1441152000 2015.09.02 00:00 1623.86000000 1610.64000000 1609.08000000 1631.63000000 1563.76250735 47.86357586 45984 1441238400 2015.09.03 00:00 1610.14000000 1602.91000000 1596.49000000 1619.47000000 1567.49083999 45.83626960 38768 1441324800 2015.09.04 00:00 1604.38000000 1622.38000000 1600.70000000 1625.46000000 1572.71837903 43.36702885 39296 1441584000 2015.09.07 00:00 1624.52000000 1613.72000000 1611.09000000 1625.17000000 1576.62329532 40.65942769 25285 1441670400 2015.09.08 00:00 1613.83000000 1597.71000000 1593.95000000 1617.02000000 1578.63155291 38.91908767 35070 1441756800 2015.09.09 00:00 1597.11000000 1574.68000000 1568.32000000 1598.06000000 1578.25521453 36.85889274 38727 1441843200 2015.09.10 00:00 1583.66000000 1569.53000000 1562.06000000 1593.43000000 1577.42424172 33.94108006 43606 1441929600 2015.09.11 00:00 1569.92000000 1561.93000000 1554.82000000 1576.71000000 1575.94859965 30.60095939 34044 1442188800 2015.09.14 00:00 1563.23000000 1553.11000000 1546.37000000 1568.32000000 1573.77349492 28.64668612 31655 1442275200 2015.09.15 00:00 1553.28000000 1547.26000000 1544.81000000 1559.77000000 1571.24840017 28.04614524 31538 1442361600 2015.09.16 00:00 1548.61000000 1555.53000000 1542.09000000 1564.30000000 1569.75140968 28.37271769 35608 1442448000 2015.09.17 00:00 1556.52000000 1576.79000000 1553.59000000 1580.93000000 1570.42175161 28.02563299 40324 1442534400 2015.09.18 00:00 1577.59000000 1582.69000000 1557.43000000 1584.99000000 1571.59015622 27.40125284 44401 1442793600 2015.09.21 00:00 1585.23000000 1588.63000000 1577.38000000 1591.02000000 1573.21299849 25.21328225 30745 1442880000 2015.09.22 00:00 1588.51000000 1585.64000000 1583.23000000 1595.93000000 1574.39652244 24.16605853 34969 1442966400 2015.09.23 00:00 1586.55000000 1613.21000000 1586.16000000 1618.62000000 1578.09304411 24.15283997 33318 1443052800 2015.09.24 00:00 1614.32000000 1642.13000000 1612.51000000 1654.69000000 1584.19180182 26.00895630 46209 1443139200 2015.09.25 00:00 1646.80000000 1629.70000000 1626.16000000 1647.10000000 1588.52591593 26.97426530 39555 1443398400 2015.09.28 00:00 1630.10000000 1616.45000000 1611.22000000 1637.29000000 1591.18535251 27.30188011 38318 1443484800 2015.09.29 00:00 1620.67000000 1613.12000000 1609.62000000 1631.42000000 1593.27436655 26.67592801 50791 1443571200 2015.09.30 00:00 1612.27000000 1588.39000000 1582.33000000 1613.69000000 1592.80918879 26.39207527 55518 1443657600 2015.10.01 00:00 1588.43000000 1583.30000000 1571.52000000 1593.70000000 1591.90355176 26.32742832 43870 1443744000 2015.10.02 00:00 1582.51000000 1614.22000000 1572.18000000 1626.05000000 1594.02892778 26.12580504 57508 1444003200 2015.10.05 00:00 1611.85000000 1603.34000000 1593.15000000 1615.49000000 1594.91569656 25.99368186 52724 1444089600 2015.10.06 00:00 1602.55000000 1600.52000000 1592.54000000 1613.88000000 1595.44943975 26.12230365 50948 1444176000 2015.10.07 00:00 1600.72000000 1588.68000000 1579.89000000 1604.78000000 1594.80473120 25.63981538 50182 1444262400 2015.10.08 00:00 1589.61000000 1569.02000000 1568.90000000 1595.90000000 1592.34904252 25.38679142 50385 1444348800 2015.10.09 00:00 1569.01000000 1575.62000000 1568.00000000 1582.57000000 1590.75580037 24.73109511 53103 1444608000 2015.10.12 00:00 1576.97000000 1577.60000000 1573.82000000 1588.81000000 1589.50286700 23.57099104 36844 1444694400 2015.10.13 00:00 1580.33000000 1609.31000000 1571.69000000 1611.41000000 1591.38926062 21.59128345 39682 1444780800 2015.10.14 00:00 1619.11000000 1621.40000000 1602.74000000 1633.69000000 1594.24742628 20.28924876 73359 1444867200 2015.10.15 00:00 1620.22000000 1613.16000000 1608.33000000 1626.51000000 1596.04862377 19.84731062 74066 1444953600 2015.10.16 00:00 1611.47000000 1619.23000000 1610.60000000 1631.87000000 1598.25637389 19.68909713 53578 1445212800 2015.10.19 00:00 1619.40000000 1614.69000000 1605.51000000 1624.90000000 1599.82148114 19.52434232 47698 1445299200 2015.10.20 00:00 1614.58000000 1619.37000000 1606.33000000 1623.08000000 1601.68324484 19.29029553 48145 1445385600 2015.10.21 00:00 1618.37000000 1618.47000000 1612.42000000 1631.29000000 1603.28198343 19.20103399 66509 1445472000 2015.10.22 00:00 1617.16000000 1617.00000000 1609.38000000 1623.90000000 1604.58846120 17.34405861 63733 1445558400 2015.10.23 00:00 1616.04000000 1612.44000000 1605.58000000 1629.97000000 1605.33622680 16.55770681 68344 1445817600 2015.10.26 00:00 1613.87000000 1604.10000000 1600.48000000 1614.02000000 1605.21849091 16.35717279 48450 1445904000 2015.10.27 00:00 1604.97000000 1620.90000000 1603.63000000 1624.70000000 1606.71196797 16.85173340 51038 1445990400 2015.10.28 00:00 1620.12000000 1625.14000000 1618.82000000 1659.95000000 1608.46701864 17.08646108 68521 1446076800 2015.10.29 00:00 1627.78000000 1619.13000000 1617.34000000 1639.29000000 1609.48254067 16.42056179 69938 1446163200 2015.10.30 00:00 1619.75000000 1599.57000000 1595.45000000 1621.60000000 1608.53848918 16.38785572 66412 1446422400 2015.11.02 00:00 1600.79000000 1585.57000000 1584.82000000 1601.16000000 1606.35101402 16.89027032 52577 1446508800 2015.11.03 00:00 1586.31000000 1555.20000000 1549.42000000 1593.59000000 1601.47948887 20.20428718 71692 1446595200 2015.11.04 00:00 1555.77000000 1549.44000000 1547.68000000 1563.79000000 1596.52334708 23.63027534 66435 1446681600 2015.11.05 00:00 1551.08000000 1545.03000000 1542.50000000 1556.78000000 1591.61921878 26.69192957 54214 1446768000 2015.11.06 00:00 1544.84000000 1544.96000000 1530.98000000 1554.87000000 1587.17548366 29.83578200 51424 1447027200 2015.11.09 00:00 1549.44000000 1549.21000000 1543.54000000 1553.54000000 1583.55972331 32.29517982 53163 1447113600 2015.11.10 00:00 1549.67000000 1549.35000000 1544.31000000 1555.30000000 1580.30165443 33.88333020 48432 1447200000 2015.11.11 00:00 1550.11000000 1537.25000000 1535.55000000 1551.03000000 1576.20149686 35.38806977 45772 1447286400 2015.11.12 00:00 1535.55000000 1522.51000000 1514.56000000 1539.81000000 1571.08802097 38.06132439 62987 1447372800 2015.11.13 00:00 1522.71000000 1519.87000000 1513.16000000 1523.72000000 1566.21011421 39.73879018 55425 1447632000 2015.11.16 00:00 1528.99000000 1525.12000000 1524.57000000 1543.15000000 1562.29677000 40.47058448 63476 1447718400 2015.11.17 00:00 1526.96000000 1504.51000000 1497.54000000 1529.60000000 1556.79326810 41.94841181 64622 1447804800 2015.11.18 00:00 1506.69000000 1505.03000000 1498.74000000 1516.70000000 1551.86343304 42.47805154 65406 1447891200 2015.11.19 00:00 1505.64000000 1503.84000000 1493.31000000 1510.66000000 1547.28977275 42.34289321 69219 1447977600 2015.11.20 00:00 1503.90000000 1489.31000000 1486.74000000 1509.71000000 1541.76788963 42.89044715 68440 1448236800 2015.11.23 00:00 1489.07000000 1486.09000000 1483.03000000 1495.76000000 1536.46523348 43.38615753 60028 1448323200 2015.11.24 00:00 1485.82000000 1476.98000000 1476.98000000 1498.51000000 1530.79997314 42.08401574 60446 1448409600 2015.11.25 00:00 1480.88000000 1473.82000000 1473.27000000 1486.86000000 1525.37330904 39.13876027 53854 1448496000 2015.11.26 00:00 1476.73000000 1481.35000000 1475.52000000 1486.64000000 1521.18061294 34.71827929 37579 1448582400 2015.11.27 00:00 1484.46000000 1473.62000000 1463.15000000 1486.72000000 1516.65103075 31.79777597 51677 1448841600 2015.11.30 00:00 1470.89000000 1472.79000000 1464.19000000 1477.27000000 1512.47378973 29.30783677 59380 1448928000 2015.12.01 00:00 1473.06000000 1459.79000000 1452.56000000 1478.51000000 1507.45628594 29.86109569 59344 1449014400 2015.12.02 00:00 1458.77000000 1441.10000000 1439.08000000 1463.76000000 1501.13663966 31.75361067 67933 1449100800 2015.12.03 00:00 1443.67000000 1446.61000000 1431.70000000 1450.94000000 1495.94362636 32.50574333 76530 1449187200 2015.12.04 00:00 1450.41000000 1479.71000000 1444.04000000 1482.57000000 1494.39756671 30.80278032 79899 1449446400 2015.12.07 00:00 1479.85000000 1473.70000000 1467.28000000 1488.95000000 1492.42636988 28.47744545 65046 1449532800 2015.12.08 00:00 1474.77000000 1489.00000000 1470.85000000 1498.08000000 1492.10004894 25.43265286 65438 1449619200 2015.12.09 00:00 1488.83000000 1482.93000000 1480.17000000 1504.77000000 1491.22671094 23.19763728 66861 1449705600 2015.12.10 00:00 1483.01000000 1467.43000000 1463.93000000 1484.74000000 1488.96035752 21.99277896 63456 1449792000 2015.12.11 00:00 1475.00000000 1494.57000000 1469.81000000 1500.85000000 1489.49460919 21.11602521 67455 1450051200 2015.12.14 00:00 1493.74000000 1462.92000000 1462.10000000 1500.16000000 1486.96369403 19.16379729 66416 1450137600 2015.12.15 00:00 1462.36000000 1474.86000000 1461.57000000 1484.17000000 1485.81096126 18.35799011 63982 1450224000 2015.12.16 00:00 1473.55000000 1481.76000000 1468.07000000 1495.29000000 1485.42515543 17.65345961 59842 1450310400 2015.12.17 00:00 1488.78000000 1474.30000000 1471.86000000 1489.82000000 1484.36561681 16.67541061 64731 1450396800 2015.12.18 00:00 1478.16000000 1486.61000000 1473.76000000 1492.48000000 1484.57936759 16.78025998 61087 1450656000 2015.12.21 00:00 1485.65000000 1499.47000000 1483.75000000 1508.37000000 1485.99752306 17.96324383 58238 1450742400 2015.12.22 00:00 1500.63000000 1482.16000000 1478.61000000 1501.09000000 1485.63204467 17.64620953 43401 1450828800 2015.12.23 00:00 1483.80000000 1478.70000000 1475.46000000 1486.56000000 1484.97184994 17.12996544 43083 1450915200 2015.12.24 00:00 1480.13000000 1478.50000000 1472.59000000 1482.32000000 1484.35548328 16.82242586 25896 1451260800 2015.12.28 00:00 1477.29000000 1474.04000000 1470.91000000 1480.48000000 1483.37305630 16.28583054 40355 1451347200 2015.12.29 00:00 1473.33000000 1464.82000000 1462.30000000 1479.03000000 1481.60609856 15.78388670 38568 1451433600 2015.12.30 00:00 1466.50000000 1456.24000000 1453.50000000 1472.14000000 1479.19027965 15.12846007 33718 1451520000 2015.12.31 00:00 1458.21000000 1455.21000000 1448.28000000 1460.55000000 1476.90644349 13.11350776 29233 1451865600 2016.01.04 00:00 1456.35000000 1494.01000000 1455.70000000 1510.35000000 1478.53535364 11.88543116 72962 1451952000 2016.01.05 00:00 1495.28000000 1504.41000000 1491.46000000 1513.52000000 1480.99960567 13.39874214 62612 1452038400 2016.01.06 00:00 1504.35000000 1546.20000000 1500.94000000 1552.27000000 1487.20916704 20.26071813 77358 1452124800 2016.01.07 00:00 1548.38000000 1580.97000000 1540.63000000 1587.44000000 1496.13877017 30.54940554 92342 1452211200 2016.01.08 00:00 1580.00000000 1586.67000000 1555.75000000 1588.20000000 1504.76079206 38.42820181 85503 1452470400 2016.01.11 00:00 1591.25000000 1564.20000000 1562.94000000 1599.16000000 1510.42166901 41.27055361 82969 1452556800 2016.01.12 00:00 1565.27000000 1554.64000000 1544.51000000 1582.82000000 1514.63293863 43.51642213 83162 1452643200 2016.01.13 00:00 1558.24000000 1571.84000000 1534.00000000 1575.48000000 1520.08123019 45.31019948 74585 1452729600 2016.01.14 00:00 1571.16000000 1543.64000000 1533.88000000 1582.11000000 1522.32492255 45.09587685 100696 1452816000 2016.01.15 00:00 1544.06000000 1585.11000000 1539.01000000 1601.79000000 1528.30445374 47.77795916 94670 1453075200 2016.01.18 00:00 1588.61000000 1585.86000000 1573.08000000 1592.51000000 1533.78593433 49.26765675 51071 1453161600 2016.01.19 00:00 1584.90000000 1573.34000000 1558.01000000 1593.98000000 1537.55298821 49.82125496 81999 1453248000 2016.01.20 00:00 1573.72000000 1593.13000000 1570.79000000 1618.26000000 1542.84603695 51.82645081 100203 1453334400 2016.01.21 00:00 1591.17000000 1569.84000000 1560.68000000 1605.81000000 1545.41689057 50.94268812 101086 1453420800 2016.01.22 00:00 1572.44000000 1566.08000000 1554.93000000 1575.12000000 1547.38480576 49.28718617 72419 1453680000 2016.01.25 00:00 1567.12000000 1592.38000000 1565.18000000 1594.86000000 1551.67006235 48.45632786 69561 1453766400 2016.01.26 00:00 1595.44000000 1598.32000000 1585.38000000 1613.85000000 1556.11291355 46.86042585 77304 1453852800 2016.01.27 00:00 1601.14000000 1598.92000000 1577.19000000 1609.19000000 1560.18977893 43.45033688 83603 1453939200 2016.01.28 00:00 1600.94000000 1573.69000000 1560.65000000 1604.84000000 1561.47551427 36.79623533 77933 1454025600 2016.01.29 00:00 1572.91000000 1577.10000000 1559.69000000 1582.52000000 1562.96356053 28.00528366 81281 1454284800 2016.02.01 00:00 1581.28000000 1585.40000000 1578.28000000 1596.09000000 1565.10036429 23.13385085 65506 1454371200 2016.02.02 00:00 1587.41000000 1603.21000000 1576.37000000 1606.12000000 1568.72985340 18.61705587 63834 1454457600 2016.02.03 00:00 1606.50000000 1593.28000000 1582.78000000 1610.97000000 1571.06796260 17.45485884 86934 1454544000 2016.02.04 00:00 1594.27000000 1604.10000000 1584.83000000 1607.57000000 1574.21387093 17.36362844 79990 1454630400 2016.02.05 00:00 1605.58000000 1659.54000000 1599.94000000 1660.82000000 1582.34016893 23.53048978 77042 1454889600 2016.02.08 00:00 1656.61000000 1677.59000000 1636.92000000 1695.73000000 1591.41158142 30.46009961 84978 1454976000 2016.02.09 00:00 1677.97000000 1681.13000000 1677.04000000 1715.21000000 1599.95619271 35.29507884 96468 1455062400 2016.02.10 00:00 1681.94000000 1686.32000000 1658.87000000 1695.70000000 1608.18131721 40.08266235 94596 1455148800 2016.02.11 00:00 1685.61000000 1753.44000000 1682.82000000 1781.49000000 1622.01547748 50.14454407 110010 1455235200 2016.02.12 00:00 1749.87000000 1742.42000000 1730.11000000 1758.43000000 1633.48257486 57.72045447 91211 1455494400 2016.02.15 00:00 1738.11000000 1690.85000000 1682.62000000 1738.19000000 1638.94613916 59.11325012 90075 1455580800 2016.02.16 00:00 1691.88000000 1685.66000000 1661.87000000 1716.90000000 1643.39507829 58.93434872 131282 1455667200 2016.02.17 00:00 1687.97000000 1680.25000000 1675.05000000 1709.47000000 1646.90507083 58.98512256 127918 1455753600 2016.02.18 00:00 1684.87000000 1717.62000000 1675.76000000 1733.27000000 1653.63982599 59.37477102 115383 1455840000 2016.02.19 00:00 1719.99000000 1716.50000000 1712.92000000 1739.90000000 1659.62650923 58.38159210 125098 1456099200 2016.02.22 00:00 1715.91000000 1669.93000000 1667.38000000 1717.35000000 1660.60779407 56.55192884 107118 1456185600 2016.02.23 00:00 1672.15000000 1698.94000000 1666.56000000 1703.66000000 1664.25848035 55.64949025 121225 1456272000 2016.02.24 00:00 1704.83000000 1705.08000000 1696.96000000 1748.48000000 1668.14624412 54.54614328 145978 1456358400 2016.02.25 00:00 1707.48000000 1701.78000000 1697.77000000 1731.46000000 1671.34945897 50.73927729 140181 1456444800 2016.02.26 00:00 1704.99000000 1715.63000000 1693.14000000 1722.25000000 1675.56665335 46.75895339 125494 1456704000 2016.02.29 00:00 1715.97000000 1730.95000000 1706.08000000 1738.84000000 1680.84125779 43.05892275 121864 1456790400 2016.03.01 00:00 1731.38000000 1714.79000000 1711.86000000 1754.41000000 1684.07447134 39.41133991 120848 1456876800 2016.03.02 00:00 1715.42000000 1696.46000000 1692.77000000 1719.54000000 1685.25404550 33.48044243 113411 1456963200 2016.03.03 00:00 1701.82000000 1717.30000000 1689.56000000 1723.74000000 1688.30604116 27.37554404 114073 1457049600 2016.03.04 00:00 1719.40000000 1692.27000000 1690.79000000 1728.43000000 1688.68356105 26.40675898 150927 1457308800 2016.03.07 00:00 1697.30000000 1694.19000000 1684.17000000 1718.66000000 1689.20798381 26.00550785 120204 1457395200 2016.03.08 00:00 1697.06000000 1694.31000000 1688.26000000 1718.83000000 1689.69389011 25.67073451 118670 1457481600 2016.03.09 00:00 1698.38000000 1672.27000000 1658.55000000 1702.95000000 1688.03447201 26.93688876 125510 1457568000 2016.03.10 00:00 1675.83000000 1704.31000000 1651.65000000 1712.94000000 1689.58452229 21.99592050 153542 1457654400 2016.03.11 00:00 1704.70000000 1650.69000000 1650.15000000 1716.31000000 1685.88028207 22.18472202 119527 1457913600 2016.03.14 00:00 1654.13000000 1641.20000000 1637.59000000 1670.92000000 1681.62501711 26.20151898 101651 1458000000 2016.03.15 00:00 1645.41000000 1650.12000000 1636.44000000 1662.02000000 1678.62453929 28.53024188 109406 1458086400 2016.03.16 00:00 1651.67000000 1669.77000000 1646.35000000 1672.67000000 1677.78124984 29.02107041 110321 1458172800 2016.03.17 00:00 1667.03000000 1642.48000000 1642.18000000 1671.86000000 1674.41922604 30.19217555 137623 1458259200 2016.03.18 00:00 1645.24000000 1650.05000000 1635.58000000 1656.48000000 1672.09834737 30.16830207 100467 1458518400 2016.03.21 00:00 1651.68000000 1639.21000000 1629.72000000 1654.48000000 1668.96612381 32.38680952 97351 1458604800 2016.03.22 00:00 1640.25000000 1635.96000000 1634.04000000 1663.97000000 1665.82268345 33.81744837 103829 1458691200 2016.03.23 00:00 1638.28000000 1617.50000000 1608.12000000 1641.35000000 1661.22052312 36.10187043 117916 1458777600 2016.03.24 00:00 1619.07000000 1614.34000000 1614.34000000 1629.25000000 1656.75571140 38.06400537 93445 1459123200 2016.03.28 00:00 1616.66000000 1616.93000000 1610.90000000 1622.29000000 1652.96278650 38.06436761 59924 1459209600 2016.03.29 00:00 1619.36000000 1626.20000000 1609.66000000 1631.71000000 1650.41394969 35.11784003 105057 1459296000 2016.03.30 00:00 1625.14000000 1594.95000000 1594.63000000 1628.26000000 1645.13166877 35.59560989 120865 1459382400 2016.03.31 00:00 1597.32000000 1607.81000000 1596.47000000 1611.94000000 1641.57722412 35.54616544 101966 1459468800 2016.04.01 00:00 1607.22000000 1590.71000000 1579.92000000 1610.05000000 1636.73272659 34.13784012 109930 1459728000 2016.04.04 00:00 1590.57000000 1595.46000000 1586.87000000 1603.26000000 1632.80199072 33.77582350 94959 1459814400 2016.04.05 00:00 1598.02000000 1631.71000000 1597.40000000 1640.86000000 1632.69799161 30.87697649 108633 1459900800 2016.04.06 00:00 1631.51000000 1605.86000000 1604.55000000 1633.01000000 1630.14199241 28.40854193 101074 1459987200 2016.04.07 00:00 1607.92000000 1649.32000000 1604.55000000 1655.45000000 1631.96846932 27.09677757 125405 1460073600 2016.04.08 00:00 1651.48000000 1642.22000000 1629.84000000 1652.86000000 1632.94480557 22.02970960 93428 1460332800 2016.04.11 00:00 1642.22000000 1652.39000000 1641.90000000 1663.94000000 1634.79672885 22.52966555 115148 1460419200 2016.04.12 00:00 1655.74000000 1632.06000000 1631.93000000 1659.32000000 1634.53608801 22.41800096 108922 1460505600 2016.04.13 00:00 1633.35000000 1621.67000000 1618.55000000 1636.21000000 1633.31074629 21.93893668 106172 1460592000 2016.04.14 00:00 1622.26000000 1592.23000000 1588.83000000 1623.29000000 1629.39829427 20.82050382 109767 1460678400 2016.04.15 00:00 1594.59000000 1595.78000000 1587.37000000 1601.97000000 1626.19655196 20.86798955 85823 1460937600 2016.04.18 00:00 1610.35000000 1586.84000000 1586.84000000 1621.86000000 1622.44830891 20.80883688 94378 1461024000 2016.04.19 00:00 1589.28000000 1598.54000000 1579.09000000 1610.86000000 1620.17132711 20.51186336 126335 1461110400 2016.04.20 00:00 1598.40000000 1594.08000000 1593.62000000 1614.09000000 1617.68643881 20.35890712 108943 1461196800 2016.04.21 00:00 1593.94000000 1611.61000000 1593.94000000 1626.47000000 1617.10773036 20.28007260 128580 1461283200 2016.04.22 00:00 1610.49000000 1598.64000000 1593.55000000 1615.11000000 1615.34889889 20.34597185 113860 1461542400 2016.04.25 00:00 1599.37000000 1602.72000000 1595.39000000 1609.47000000 1614.14614662 20.34925847 86481 1461628800 2016.04.26 00:00 1604.77000000 1602.66000000 1592.38000000 1607.79000000 1613.05222789 20.15797305 88157 1461715200 2016.04.27 00:00 1605.60000000 1638.09000000 1603.29000000 1650.43000000 1615.43677762 20.72506144 115588 1461801600 2016.04.28 00:00 1639.42000000 1658.10000000 1630.51000000 1664.62000000 1619.49994165 23.18201143 122887 1461888000 2016.04.29 00:00 1658.96000000 1699.59000000 1657.12000000 1703.13000000 1627.12756626 29.32466530 103623 1462147200 2016.05.02 00:00 1698.31000000 1681.82000000 1681.67000000 1707.39000000 1632.33636947 31.79265850 88701 1462233600 2016.05.03 00:00 1684.31000000 1716.55000000 1675.84000000 1725.42000000 1640.35671524 38.50423806 122777 1462320000 2016.05.04 00:00 1716.68000000 1713.56000000 1704.66000000 1723.61000000 1647.32845664 42.68894574 112592 1462406400 2016.05.05 00:00 1714.53000000 1710.19000000 1701.35000000 1718.96000000 1653.31527030 46.62237448 96714 1462492800 2016.05.06 00:00 1710.76000000 1748.93000000 1707.08000000 1759.71000000 1662.42143503 53.84221068 112427 1462752000 2016.05.09 00:00 1744.13000000 1725.38000000 1723.70000000 1746.41000000 1668.41748884 57.61597917 97498 1462838400 2016.05.10 00:00 1727.90000000 1716.16000000 1707.13000000 1731.19000000 1672.96439466 59.57902288 93276 1462924800 2016.05.11 00:00 1716.48000000 1729.23000000 1714.40000000 1736.62000000 1678.32302374 61.53492291 93894 1463011200 2016.05.12 00:00 1731.65000000 1721.90000000 1721.90000000 1740.95000000 1682.47321196 60.49216067 101155 1463097600 2016.05.13 00:00 1725.14000000 1751.57000000 1724.73000000 1754.86000000 1689.05385844 61.03809454 94567 1463356800 2016.05.16 00:00 1751.72000000 1745.58000000 1742.96000000 1766.04000000 1694.43730049 59.23161951 89139 1463443200 2016.05.17 00:00 1746.07000000 1742.86000000 1730.68000000 1753.16000000 1699.04898616 57.18275463 100038 1463529600 2016.05.18 00:00 1745.87000000 1737.88000000 1737.54000000 1757.64000000 1702.74717795 53.43532528 111978 1463616000 2016.05.19 00:00 1740.89000000 1733.86000000 1727.43000000 1747.04000000 1705.71030386 50.20780324 120216 1463702400 2016.05.20 00:00 1737.06000000 1733.07000000 1729.76000000 1741.13000000 1708.31598921 44.64316739 85797 1463961600 2016.05.23 00:00 1730.07000000 1726.46000000 1724.71000000 1736.45000000 1710.04399024 37.99124388 87909 1464048000 2016.05.24 00:00 1728.12000000 1705.73000000 1705.73000000 1737.84000000 1709.63313402 29.55402381 93327 1464134400 2016.05.25 00:00 1706.76000000 1698.52000000 1692.80000000 1712.90000000 1708.57474031 25.42508977 88187 1464220800 2016.05.26 00:00 1701.43000000 1685.83000000 1685.83000000 1719.21000000 1706.40857456 24.58557701 84292 1464307200 2016.05.27 00:00 1684.37000000 1685.90000000 1677.73000000 1695.12000000 1704.45537699 26.11913285 87370 1464566400 2016.05.30 00:00 1688.95000000 1676.81000000 1674.87000000 1689.46000000 1701.82248394 28.02076109 53949 1464652800 2016.05.31 00:00 1678.35000000 1677.83000000 1666.16000000 1687.43000000 1699.53748547 29.73060832 87466 1464739200 2016.06.01 00:00 1679.61000000 1668.81000000 1664.39000000 1684.79000000 1696.61105828 32.04582229 82739 1464825600 2016.06.02 00:00 1672.87000000 1672.46000000 1667.85000000 1689.25000000 1694.31095749 33.66391649 88016 1464912000 2016.06.03 00:00 1675.32000000 1689.11000000 1668.62000000 1695.86000000 1693.81562821 31.66186133 104686 1465171200 2016.06.06 00:00 1687.30000000 1687.29000000 1683.91000000 1702.58000000 1693.19413981 31.21655949 82547 1465257600 2016.06.07 00:00 1690.35000000 1664.32000000 1660.31000000 1690.99000000 1690.44422173 32.74004286 79495 1465344000 2016.06.08 00:00 1668.69000000 1687.66000000 1668.38000000 1690.91000000 1690.17905776 31.69695785 90313 1465430400 2016.06.09 00:00 1685.91000000 1704.86000000 1681.35000000 1711.38000000 1691.57724273 30.47902776 81104 1465516800 2016.06.10 00:00 1706.34000000 1726.33000000 1704.56000000 1730.80000000 1694.88702914 27.34347725 79086 1465776000 2016.06.13 00:00 1729.93000000 1735.68000000 1724.46000000 1742.32000000 1698.77207398 25.72376252 92826 1465862400 2016.06.14 00:00 1737.18000000 1744.84000000 1726.17000000 1750.41000000 1703.15949551 25.69311968 95634 1465948800 2016.06.15 00:00 1747.91000000 1741.86000000 1727.89000000 1752.15000000 1706.84525784 26.34794996 93703 1466035200 2016.06.16 00:00 1744.60000000 1733.81000000 1733.27000000 1804.38000000 1709.41332852 26.90198059 139893 1466121600 2016.06.17 00:00 1735.65000000 1757.06000000 1725.85000000 1758.32000000 1713.95110676 29.71484777 97835 1466380800 2016.06.20 00:00 1731.36000000 1728.29000000 1710.97000000 1742.99000000 1715.31671564 30.25604409 86629 1466467200 2016.06.21 00:00 1729.46000000 1698.69000000 1691.51000000 1733.36000000 1713.73321891 29.81777322 98354 1466553600 2016.06.22 00:00 1700.97000000 1686.49000000 1680.56000000 1705.20000000 1711.13862663 29.39553512 77476 1466640000 2016.06.23 00:00 1681.67000000 1646.67000000 1646.18000000 1688.31000000 1704.99875743 30.81993683 96112 1466726400 2016.06.24 00:00 1639.58000000 1753.20000000 1632.93000000 1856.46000000 1709.58935196 32.81907151 212594 1466985600 2016.06.27 00:00 1778.01000000 1804.76000000 1776.18000000 1813.18000000 1718.65322320 39.26661957 142676 1467072000 2016.06.28 00:00 1804.14000000 1772.50000000 1763.78000000 1806.05000000 1723.78148766 40.80291329 114272 1467158400 2016.06.29 00:00 1773.18000000 1768.26000000 1768.12000000 1790.41000000 1728.01753645 40.75449583 109837 1467244800 2016.06.30 00:00 1769.56000000 1771.46000000 1760.84000000 1783.01000000 1732.15491393 40.51848282 122381 1467331200 2016.07.01 00:00 1775.90000000 1789.88000000 1771.67000000 1794.70000000 1737.65254118 42.04142788 105341 1467590400 2016.07.04 00:00 1799.18000000 1791.69000000 1788.45000000 1810.21000000 1742.79896583 42.85062359 78561 1467676800 2016.07.05 00:00 1789.15000000 1814.48000000 1781.46000000 1819.14000000 1749.62573099 42.77898389 115449 1467763200 2016.07.06 00:00 1816.66000000 1812.76000000 1810.09000000 1846.99000000 1755.63851851 43.34607816 125292 1467849600 2016.07.07 00:00 1814.00000000 1817.25000000 1798.58000000 1831.50000000 1761.50627865 44.54270825 118366 1467936000 2016.07.08 00:00 1816.78000000 1802.00000000 1781.79000000 1819.88000000 1765.36282354 45.18410585 122743 1468195200 2016.07.11 00:00 1807.36000000 1799.11000000 1786.40000000 1818.04000000 1768.57684035 45.69493941 121964 1468281600 2016.07.12 00:00 1798.26000000 1748.05000000 1737.88000000 1800.68000000 1766.62190317 45.37281260 110481 1468368000 2016.07.13 00:00 1749.15000000 1763.93000000 1744.40000000 1771.53000000 1766.36553144 45.01793180 95978 1468454400 2016.07.14 00:00 1765.75000000 1749.02000000 1729.76000000 1773.95000000 1764.71357607 44.52912257 93666 1468540800 2016.07.15 00:00 1750.16000000 1767.39000000 1731.73000000 1768.09000000 1764.96847358 44.50338109 64261 1468800000 2016.07.18 00:00 1754.12000000 1749.71000000 1743.35000000 1762.08000000 1763.51528562 43.91116792 51822 1468886400 2016.07.19 00:00 1752.05000000 1774.16000000 1749.89000000 1782.23000000 1764.52906795 41.39283279 52838 1468972800 2016.07.20 00:00 1773.22000000 1759.04000000 1753.89000000 1783.48000000 1764.00629957 37.67298230 57867 1469059200 2016.07.21 00:00 1760.53000000 1776.00000000 1752.78000000 1779.22000000 1765.14855675 26.54384969 66055 1469145600 2016.07.22 00:00 1776.11000000 1769.39000000 1766.57000000 1780.94000000 1765.55250373 26.20053240 51717 1469404800 2016.07.25 00:00 1771.44000000 1760.73000000 1754.51000000 1772.40000000 1765.09321766 24.94529398 61336 1469491200 2016.07.26 00:00 1760.54000000 1759.16000000 1748.97000000 1771.34000000 1764.52814931 25.20429521 47014 1469577600 2016.07.27 00:00 1757.17000000 1787.98000000 1738.63000000 1793.54000000 1766.76165890 24.62024952 64951 1469664000 2016.07.28 00:00 1787.36000000 1778.16000000 1774.90000000 1788.49000000 1767.84721520 24.23332805 50617 1469750400 2016.07.29 00:00 1778.97000000 1775.32000000 1762.45000000 1782.61000000 1768.55890899 23.49812024 75608 1470009600 2016.08.01 00:00 1775.61000000 1794.53000000 1770.59000000 1797.99000000 1771.03234623 22.78158913 41672 1470096000 2016.08.02 00:00 1795.66000000 1791.67000000 1785.39000000 1800.82000000 1772.99783706 20.66949236 57880 1470182400 2016.08.03 00:00 1792.72000000 1788.99000000 1785.77000000 1800.91000000 1774.52090020 18.85257405 55663 1470268800 2016.08.04 00:00 1789.70000000 1783.91000000 1771.93000000 1792.04000000 1775.41510018 16.44463943 73798 1470355200 2016.08.05 00:00 1783.48000000 1754.26000000 1750.87000000 1784.56000000 1773.40032873 15.67964373 68046 1470614400 2016.08.08 00:00 1755.68000000 1745.14000000 1741.31000000 1759.02000000 1770.70886885 15.34145597 38025 1470700800 2016.08.09 00:00 1743.80000000 1746.48000000 1737.22000000 1751.10000000 1768.40135754 15.34009194 38725 1470787200 2016.08.10 00:00 1747.22000000 1745.84000000 1738.80000000 1761.76000000 1766.25265682 16.18614337 50146 1470873600 2016.08.11 00:00 1746.28000000 1738.02000000 1734.15000000 1752.61000000 1763.56383236 17.31551081 55842 1470960000 2016.08.12 00:00 1738.67000000 1746.23000000 1734.35000000 1763.75000000 1761.91299118 18.04621703 86270 1471219200 2016.08.15 00:00 1746.18000000 1744.53000000 1742.74000000 1752.28000000 1760.25746821 18.69560362 36579 1471305600 2016.08.16 00:00 1744.78000000 1749.18000000 1742.97000000 1755.74000000 1759.20247124 18.88234371 69110 1471392000 2016.08.17 00:00 1747.55000000 1760.63000000 1745.45000000 1767.04000000 1759.33842636 18.84510269 70614 1471478400 2016.08.18 00:00 1760.15000000 1758.40000000 1750.92000000 1769.26000000 1759.24905242 18.49675108 58060 1471564800 2016.08.19 00:00 1759.76000000 1757.93000000 1754.41000000 1773.10000000 1759.12342838 18.38809729 68402 1471824000 2016.08.22 00:00 1758.66000000 1754.55000000 1750.10000000 1760.31000000 1758.68786377 18.51067876 62874 1471910400 2016.08.23 00:00 1754.22000000 1756.52000000 1749.21000000 1759.65000000 1758.48140056 18.56492845 51110 1471996800 2016.08.24 00:00 1755.52000000 1738.97000000 1738.54000000 1761.94000000 1756.62317193 18.19341861 55428 1472083200 2016.08.25 00:00 1738.84000000 1734.36000000 1730.83000000 1743.58000000 1754.50286984 18.54947769 39291 1472169600 2016.08.26 00:00 1734.35000000 1745.41000000 1728.95000000 1750.78000000 1753.63688224 18.19997332 65668 1472428800 2016.08.29 00:00 1748.40000000 1747.70000000 1742.55000000 1754.97000000 1753.07146488 15.83074130 49928 1472515200 2016.08.30 00:00 1746.67000000 1745.49000000 1744.01000000 1755.86000000 1752.34942061 13.34733726 47858 1472601600 2016.08.31 00:00 1745.71000000 1740.62000000 1738.48000000 1750.14000000 1751.23233293 10.64196314 47487 1472688000 2016.09.01 00:00 1737.91000000 1738.60000000 1731.45000000 1744.32000000 1750.02925360 7.75682530 48680 1472774400 2016.09.02 00:00 1740.68000000 1747.90000000 1734.78000000 1751.95000000 1749.82646755 7.63958781 52950 1473033600 2016.09.05 00:00 1747.75000000 1747.43000000 1741.34000000 1750.10000000 1749.59823254 7.51155936 27460 1473120000 2016.09.06 00:00 1748.55000000 1755.53000000 1735.92000000 1761.76000000 1750.16316278 7.75690476 52871 1473206400 2016.09.07 00:00 1755.05000000 1751.94000000 1748.54000000 1763.37000000 1750.33238537 7.75594648 47782 1473292800 2016.09.08 00:00 1752.20000000 1749.25000000 1741.29000000 1755.59000000 1750.22930105 7.23038373 62205 1473379200 2016.09.09 00:00 1749.29000000 1760.38000000 1745.98000000 1766.57000000 1751.19603428 7.70893289 48684 1473638400 2016.09.12 00:00 1760.18000000 1754.26000000 1752.97000000 1770.74000000 1751.48784054 7.65525019 71122 1473724800 2016.09.13 00:00 1755.16000000 1765.59000000 1754.52000000 1777.64000000 1752.83090335 8.51711738 69349 1473811200 2016.09.14 00:00 1766.97000000 1770.39000000 1758.93000000 1775.88000000 1754.50319827 9.67637628 49953 1473897600 2016.09.15 00:00 1768.03000000 1748.05000000 1746.79000000 1778.75000000 1753.88860795 9.51134743 59510 1473984000 2016.09.16 00:00 1748.39000000 1747.19000000 1744.96000000 1756.76000000 1753.25064529 9.34592807 42340 1474243200 2016.09.19 00:00 1750.09000000 1742.38000000 1735.75000000 1751.56000000 1752.21534574 9.28789874 34824 1474329600 2016.09.20 00:00 1740.89000000 1739.43000000 1737.57000000 1745.95000000 1750.99769377 9.27644489 33882 1474416000 2016.09.21 00:00 1739.28000000 1749.56000000 1734.18000000 1755.71000000 1750.86077055 8.85517840 60137 1474502400 2016.09.22 00:00 1748.27000000 1748.91000000 1737.60000000 1757.49000000 1750.67498288 8.03935539 57647 1474588800 2016.09.23 00:00 1748.08000000 1754.25000000 1744.09000000 1757.44000000 1751.01546070 8.01839741 35442 1474848000 2016.09.26 00:00 1755.15000000 1751.44000000 1749.18000000 1758.96000000 1751.05589301 7.98768508 56048 1474934400 2016.09.27 00:00 1750.69000000 1730.42000000 1729.27000000 1758.34000000 1749.09056987 9.05454485 67678 1475020800 2016.09.28 00:00 1729.02000000 1718.34000000 1716.93000000 1731.47000000 1746.16194417 11.45242394 54426 1475107200 2016.09.29 00:00 1718.50000000 1729.34000000 1714.84000000 1736.01000000 1744.55985425 12.29719975 65415 1475193600 2016.09.30 00:00 1728.74000000 1716.31000000 1714.47000000 1745.67000000 1741.86939194 14.43430981 67769 1475452800 2016.10.03 00:00 1720.71000000 1709.23000000 1706.73000000 1724.83000000 1738.76087842 16.93422449 50468 1475539200 2016.10.04 00:00 1708.61000000 1663.55000000 1662.57000000 1711.22000000 1731.59793762 24.99502452 80789 1475625600 2016.10.05 00:00 1664.77000000 1661.36000000 1655.47000000 1675.02000000 1724.90861023 30.78040953 59583 1475712000 2016.10.06 00:00 1663.46000000 1653.89000000 1647.77000000 1672.73000000 1718.14493306 35.97586313 58028 1475798400 2016.10.07 00:00 1654.57000000 1654.40000000 1640.30000000 1663.77000000 1712.07398706 39.15821996 77118 1476057600 2016.10.10 00:00 1653.56000000 1655.38000000 1651.30000000 1666.89000000 1706.67455972 41.53215806 43535 1476144000 2016.10.11 00:00 1654.97000000 1660.95000000 1653.47000000 1669.22000000 1702.31983974 41.82650088 53670 1476230400 2016.10.12 00:00 1660.24000000 1659.47000000 1650.67000000 1663.26000000 1698.23890263 41.06595977 54847 1476316800 2016.10.13 00:00 1659.40000000 1661.23000000 1658.62000000 1676.29000000 1694.71424523 41.15095226 59620 1476403200 2016.10.14 00:00 1662.97000000 1640.11000000 1635.02000000 1663.32000000 1689.51384092 42.27045228 70420 1476662400 2016.10.17 00:00 1642.43000000 1645.34000000 1640.60000000 1653.27000000 1685.30680846 42.54057212 50651 1476748800 2016.10.18 00:00 1641.05000000 1646.38000000 1636.76000000 1647.89000000 1681.59949336 42.32253515 50312 1476835200 2016.10.19 00:00 1645.39000000 1642.87000000 1642.32000000 1657.47000000 1677.91097019 40.92828241 50325 1476921600 2016.10.20 00:00 1643.82000000 1659.09000000 1641.42000000 1662.52000000 1676.11849684 38.12987816 49724 1477008000 2016.10.21 00:00 1660.02000000 1665.23000000 1650.79000000 1669.73000000 1675.08149714 33.99805309 41190 1477267200 2016.10.24 00:00 1664.80000000 1660.32000000 1655.87000000 1668.18000000 1673.67564027 29.45486760 46030 1477353600 2016.10.25 00:00 1663.94000000 1665.24000000 1658.16000000 1669.04000000 1672.87224596 26.50136076 57124 1477440000 2016.10.26 00:00 1665.07000000 1655.44000000 1652.88000000 1667.81000000 1671.21203206 24.32322398 57957 1477526400 2016.10.27 00:00 1657.23000000 1670.67000000 1654.13000000 1674.81000000 1671.16040995 20.53718106 59055 1477612800 2016.10.28 00:00 1671.08000000 1678.65000000 1664.89000000 1693.23000000 1671.87370424 18.39724525 83307 1477872000 2016.10.31 00:00 1681.29000000 1677.64000000 1671.01000000 1685.15000000 1672.42287527 16.88019661 49773 1477958400 2016.11.01 00:00 1678.47000000 1682.22000000 1666.41000000 1689.06000000 1673.35593477 17.61367107 63423 1478044800 2016.11.02 00:00 1682.19000000 1690.76000000 1681.11000000 1704.76000000 1675.01346479 19.00063830 74399 1478131200 2016.11.03 00:00 1692.86000000 1694.61000000 1675.91000000 1705.56000000 1676.87980148 20.12762227 86537 1478217600 2016.11.04 00:00 1695.22000000 1698.46000000 1688.04000000 1705.22000000 1678.93505848 21.31027771 81447 1478476800 2016.11.07 00:00 1683.38000000 1658.25000000 1657.36000000 1687.07000000 1676.96505291 19.98257573 80315 1478563200 2016.11.08 00:00 1659.49000000 1642.61000000 1638.92000000 1672.31000000 1673.69314311 19.39409350 75369 1478649600 2016.11.09 00:00 1646.74000000 1671.03000000 1632.36000000 1760.77000000 1673.43951043 19.03105810 239159 1478736000 2016.11.10 00:00 1671.81000000 1653.36000000 1646.53000000 1683.61000000 1671.52717610 18.59937290 140328 1478822400 2016.11.11 00:00 1653.58000000 1624.23000000 1615.06000000 1666.65000000 1667.02268314 19.02617091 165868 1479081600 2016.11.14 00:00 1625.10000000 1614.26000000 1606.49000000 1629.99000000 1661.99766570 21.40430466 170684 1479168000 2016.11.15 00:00 1614.84000000 1624.61000000 1611.49000000 1630.68000000 1658.43693563 22.90884153 126604 1479254400 2016.11.16 00:00 1624.35000000 1635.96000000 1623.56000000 1645.27000000 1656.29627510 23.53890485 123648 1479340800 2016.11.17 00:00 1634.83000000 1640.72000000 1634.63000000 1648.65000000 1654.81282033 24.07578667 129181 1479427200 2016.11.18 00:00 1641.22000000 1645.29000000 1629.22000000 1648.26000000 1653.90588506 24.23967953 137909 1479686400 2016.11.21 00:00 1647.30000000 1647.12000000 1644.80000000 1656.40000000 1653.25961029 24.37696153 107648 1479772800 2016.11.22 00:00 1646.95000000 1636.92000000 1634.47000000 1651.96000000 1651.70345693 24.79735958 105577 1479859200 2016.11.23 00:00 1637.61000000 1606.55000000 1599.06000000 1639.07000000 1647.40312770 27.57504960 113756 1479945600 2016.11.24 00:00 1608.19000000 1599.76000000 1596.69000000 1613.54000000 1642.86568696 30.02340257 78260 1480032000 2016.11.25 00:00 1596.14000000 1592.08000000 1579.20000000 1601.00000000 1638.02895487 32.06249177 119854 1480291200 2016.11.28 00:00 1594.04000000 1593.44000000 1584.71000000 1606.65000000 1633.78238774 33.25534737 115736 1480377600 2016.11.29 00:00 1593.23000000 1586.57000000 1585.87000000 1596.46000000 1629.28596986 34.00987036 111459 1480464000 2016.11.30 00:00 1587.30000000 1587.25000000 1584.61000000 1596.09000000 1625.28254416 33.15213923 132329 1480550400 2016.12.01 00:00 1588.49000000 1578.08000000 1571.72000000 1589.43000000 1620.78706376 31.68995927 127913 1480636800 2016.12.02 00:00 1581.15000000 1575.79000000 1573.82000000 1586.47000000 1616.50162912 28.66013551 100761 1480896000 2016.12.05 00:00 1590.74000000 1564.04000000 1552.34000000 1600.96000000 1611.50528349 29.86057829 148430 1480982400 2016.12.06 00:00 1565.61000000 1565.80000000 1564.35000000 1577.98000000 1607.15239935 31.18055525 93163 1481068800 2016.12.07 00:00 1567.32000000 1567.67000000 1563.34000000 1583.55000000 1603.39217084 29.30798219 86997 1481155200 2016.12.08 00:00 1569.16000000 1566.51000000 1565.79000000 1575.78000000 1599.87958314 28.44529487 108907 1481241600 2016.12.09 00:00 1571.29000000 1552.70000000 1551.51000000 1571.55000000 1595.38628951 30.05947104 97612 1481500800 2016.12.12 00:00 1558.04000000 1548.74000000 1543.13000000 1558.37000000 1590.94378574 31.90280126 107403 1481587200 2016.12.13 00:00 1550.93000000 1541.38000000 1539.09000000 1553.32000000 1586.22342520 33.35563018 88328 1481673600 2016.12.14 00:00 1544.30000000 1542.25000000 1539.55000000 1551.69000000 1582.03547994 33.30280820 114464 1481760000 2016.12.15 00:00 1543.08000000 1530.72000000 1525.05000000 1545.17000000 1577.14829137 32.96275260 154080 1481846400 2016.12.16 00:00 1532.73000000 1553.26000000 1530.28000000 1562.31000000 1574.87321601 29.77659280 104762 1482105600 2016.12.19 00:00 1557.29000000 1569.90000000 1556.29000000 1572.70000000 1574.39957639 25.00648244 92234 1482192000 2016.12.20 00:00 1568.84000000 1558.41000000 1555.50000000 1571.51000000 1572.87675959 20.70454579 104788 1482278400 2016.12.21 00:00 1558.72000000 1561.34000000 1554.58000000 1566.99000000 1571.77802058 19.14310117 77272 1482364800 2016.12.22 00:00 1565.03000000 1561.82000000 1559.64000000 1570.53000000 1570.82963767 17.89124363 82476 1482451200 2016.12.23 00:00 1561.87000000 1575.60000000 1561.70000000 1583.29000000 1571.28395789 17.46453306 51859 1482796800 2016.12.27 00:00 1577.68000000 1582.58000000 1576.18000000 1599.60000000 1572.35977142 17.45585501 66978 1482883200 2016.12.28 00:00 1581.85000000 1588.16000000 1581.85000000 1590.48000000 1573.86455510 18.32266906 75303 1482969600 2016.12.29 00:00 1587.35000000 1601.83000000 1587.35000000 1606.04000000 1576.52793080 20.58523990 85274 1483056000 2016.12.30 00:00 1601.46000000 1593.80000000 1590.89000000 1606.68000000 1578.17288977 21.88153035 92500 1483401600 2017.01.03 00:00 1600.10000000 1603.47000000 1590.72000000 1609.11000000 1580.58213837 23.92842944 118892 1483488000 2017.01.04 00:00 1601.08000000 1594.87000000 1593.37000000 1607.98000000 1581.94288709 24.59834225 115736 1483574400 2017.01.05 00:00 1599.11000000 1605.97000000 1597.32000000 1614.10000000 1584.23118356 26.08799896 143236 1483660800 2017.01.06 00:00 1607.59000000 1605.04000000 1602.32000000 1614.49000000 1586.21297560 27.22598412 112816 1483920000 2017.01.09 00:00 1606.97000000 1603.43000000 1602.20000000 1612.03000000 1587.85269221 27.93172103 107920 1484006400 2017.01.10 00:00 1603.91000000 1609.27000000 1603.84000000 1614.74000000 1589.89243581 28.13234631 107060 1484092800 2017.01.11 00:00 1613.33000000 1599.74000000 1597.44000000 1613.81000000 1590.83029907 27.06743340 143663 1484179200 2017.01.12 00:00 1600.26000000 1595.26000000 1594.87000000 1607.96000000 1591.25217535 24.88227084 132053 1484265600 2017.01.13 00:00 1594.61000000 1593.82000000 1589.00000000 1601.37000000 1591.49673008 22.42321582 124760 1484524800 2017.01.16 00:00 1602.10000000 1608.24000000 1598.68000000 1615.35000000 1593.09132721 18.57134746 65597 1484611200 2017.01.17 00:00 1609.34000000 1605.88000000 1604.84000000 1614.97000000 1594.30929605 16.74857411 123002 1484697600 2017.01.18 00:00 1610.78000000 1602.03000000 1600.56000000 1612.08000000 1595.04460119 16.02700151 111196 1484784000 2017.01.19 00:00 1600.09000000 1592.04000000 1587.20000000 1606.43000000 1594.75844869 13.77735132 141634 1484870400 2017.01.20 00:00 1594.54000000 1599.03000000 1590.21000000 1607.35000000 1595.16526310 11.57440868 129920 1485129600 2017.01.23 00:00 1600.64000000 1603.86000000 1598.27000000 1610.91000000 1595.99333328 8.82144572 119701 1485216000 2017.01.24 00:00 1602.90000000 1592.47000000 1590.31000000 1606.91000000 1595.65777773 7.73311776 96560 1485302400 2017.01.25 00:00 1596.67000000 1582.41000000 1581.22000000 1603.46000000 1594.39608462 8.37428741 115189 1485388800 2017.01.26 00:00 1585.89000000 1576.28000000 1573.15000000 1586.61000000 1592.67074322 10.07544531 113119 1485475200 2017.01.27 00:00 1578.73000000 1577.04000000 1565.41000000 1579.20000000 1591.18210101 11.19059890 105690 1485734400 2017.01.30 00:00 1579.03000000 1579.23000000 1573.72000000 1588.36000000 1590.04380568 12.05658704 103354 1485820800 2017.01.31 00:00 1581.58000000 1594.21000000 1579.42000000 1600.69000000 1590.44058609 11.51703460 130679 1485907200 2017.02.01 00:00 1596.27000000 1592.73000000 1586.45000000 1602.73000000 1590.65862551 11.38377854 130239 1485993600 2017.02.02 00:00 1594.97000000 1585.44000000 1582.85000000 1596.00000000 1590.16161356 11.12051797 149522 1486080000 2017.02.03 00:00 1587.26000000 1587.63000000 1580.11000000 1588.65000000 1589.92050750 10.71578588 120604 1486339200 2017.02.06 00:00 1588.61000000 1611.26000000 1588.32000000 1613.24000000 1591.95284012 10.69675668 111361 1486425600 2017.02.07 00:00 1612.16000000 1615.65000000 1605.24000000 1618.12000000 1594.20971249 10.96089613 124751 1486512000 2017.02.08 00:00 1617.68000000 1622.76000000 1612.63000000 1626.11000000 1596.92878749 12.56056568 126750 1486598400 2017.02.09 00:00 1623.88000000 1608.77000000 1605.15000000 1630.34000000 1598.05652202 12.91472888 124561 1486684800 2017.02.10 00:00 1610.87000000 1604.69000000 1597.43000000 1611.63000000 1598.68828182 13.02776973 133345 1486944000 2017.02.13 00:00 1607.89000000 1602.47000000 1595.98000000 1607.96000000 1599.04844546 12.93716771 112377 1487030400 2017.02.14 00:00 1603.49000000 1601.55000000 1597.06000000 1608.86000000 1599.28668875 12.90673555 134507 1487116800 2017.02.15 00:00 1599.57000000 1598.02000000 1592.66000000 1604.12000000 1599.16605173 12.86857725 111986 1487203200 2017.02.16 00:00 1598.87000000 1609.35000000 1596.20000000 1614.02000000 1600.13595156 13.14986314 124888 1487289600 2017.02.17 00:00 1610.32000000 1608.44000000 1604.93000000 1622.44000000 1600.92681332 13.44483198 102998 1487548800 2017.02.20 00:00 1609.37000000 1610.36000000 1604.96000000 1614.78000000 1601.82521205 13.81232461 54635 1487635200 2017.02.21 00:00 1609.97000000 1608.62000000 1602.30000000 1613.88000000 1602.47233471 13.89201262 100148 1487721600 2017.02.22 00:00 1611.02000000 1604.77000000 1601.08000000 1615.32000000 1602.69115998 13.20124963 112714 1487808000 2017.02.23 00:00 1606.84000000 1618.57000000 1605.01000000 1622.06000000 1604.20343046 12.49575490 109836 1487894400 2017.02.24 00:00 1617.95000000 1637.16000000 1617.47000000 1642.23000000 1607.34215136 13.33723778 94531 1488153600 2017.02.27 00:00 1638.95000000 1631.38000000 1629.01000000 1643.04000000 1609.63147028 13.07285766 104300 1488240000 2017.02.28 00:00 1631.46000000 1628.43000000 1626.41000000 1638.03000000 1611.42180645 13.44257889 105281 1488326400 2017.03.01 00:00 1630.68000000 1625.91000000 1615.93000000 1632.53000000 1612.80163440 13.29012342 167582 1488412800 2017.03.02 00:00 1626.14000000 1628.98000000 1624.59000000 1639.41000000 1614.34243113 12.38180991 112501 1488499200 2017.03.03 00:00 1629.17000000 1623.52000000 1617.80000000 1632.96000000 1615.21648531 11.01815265 115647 1488758400 2017.03.06 00:00 1625.37000000 1614.98000000 1614.72000000 1631.24000000 1615.19396290 10.98273262 98267 1488844800 2017.03.07 00:00 1616.80000000 1600.83000000 1599.44000000 1618.00000000 1613.82596643 11.43847603 100748 1488931200 2017.03.08 00:00 1601.62000000 1602.80000000 1600.09000000 1606.86000000 1612.77587439 11.54567377 101028 1489017600 2017.03.09 00:00 1605.27000000 1598.85000000 1596.90000000 1608.87000000 1611.44960064 12.02113952 125313 1489104000 2017.03.10 00:00 1600.33000000 1594.23000000 1587.58000000 1601.23000000 1609.80963867 12.76932676 121269 1489363200 2017.03.13 00:00 1597.26000000 1588.22000000 1587.04000000 1600.97000000 1607.75348261 13.99531338 97591 1489449600 2017.03.14 00:00 1589.69000000 1584.65000000 1582.69000000 1597.71000000 1605.55315093 15.47051415 98575 1489536000 2017.03.15 00:00 1585.34000000 1579.84000000 1577.70000000 1589.71000000 1603.10427941 17.24259999 106061 1489622400 2017.03.16 00:00 1582.07000000 1595.94000000 1580.30000000 1603.91000000 1602.42196709 17.51788464 121707 1489708800 2017.03.17 00:00 1596.16000000 1593.51000000 1593.28000000 1600.71000000 1601.57320832 17.89430414 86219 1489968000 2017.03.20 00:00 1596.05000000 1595.42000000 1593.23000000 1599.15000000 1600.98718848 18.05314508 70617 1490054400 2017.03.21 00:00 1595.94000000 1616.47000000 1590.48000000 1619.33000000 1602.46174196 17.77143931 115269 1490140800 2017.03.22 00:00 1618.27000000 1625.74000000 1618.13000000 1633.01000000 1604.67871891 17.81494740 109618 1490227200 2017.03.23 00:00 1626.54000000 1630.56000000 1623.42000000 1641.60000000 1607.14360283 17.93585555 104357 1490313600 2017.03.24 00:00 1632.17000000 1631.81000000 1627.82000000 1641.85000000 1609.49278351 17.35017092 92363 1490572800 2017.03.27 00:00 1632.63000000 1645.65000000 1632.63000000 1656.29000000 1612.93632794 18.67149378 91974 1490659200 2017.03.28 00:00 1645.97000000 1637.91000000 1633.54000000 1653.98000000 1615.31477290 19.58745237 91186 1490745600 2017.03.29 00:00 1637.88000000 1632.43000000 1631.56000000 1639.69000000 1616.94479452 20.22483103 83223 1490832000 2017.03.30 00:00 1634.14000000 1625.27000000 1622.98000000 1635.31000000 1617.73767124 20.38212917 72816 1490918400 2017.03.31 00:00 1622.54000000 1635.00000000 1621.30000000 1635.55000000 1619.38170255 21.25684434 76595 1491177600 2017.04.03 00:00 1635.68000000 1647.28000000 1634.33000000 1649.86000000 1622.03868326 23.02459049 71313 1491264000 2017.04.04 00:00 1647.87000000 1658.97000000 1647.84000000 1670.80000000 1625.55595152 25.10965008 77955 1491350400 2017.04.05 00:00 1659.40000000 1656.88000000 1642.13000000 1660.51000000 1628.53919423 26.51943417 96536 1491436800 2017.04.06 00:00 1658.51000000 1657.53000000 1654.25000000 1667.12000000 1631.30022335 27.32785280 89982 1491523200 2017.04.07 00:00 1659.40000000 1669.57000000 1658.17000000 1688.60000000 1634.94496398 28.41455701 142413 1491782400 2017.04.10 00:00 1671.64000000 1670.83000000 1664.64000000 1676.97000000 1638.36258646 28.47946476 91487 1491868800 2017.04.11 00:00 1670.86000000 1697.19000000 1669.29000000 1703.08000000 1643.96519728 30.11311720 103094 1491955200 2017.04.12 00:00 1700.04000000 1708.61000000 1696.97000000 1710.01000000 1650.12184515 31.25415276 106678 1492041600 2017.04.13 00:00 1707.42000000 1699.48000000 1691.01000000 1708.96000000 1654.82262181 31.70372087 97349 1492387200 2017.04.17 00:00 1704.81000000 1691.51000000 1688.67000000 1708.53000000 1658.31665782 30.30599252 72321 1492473600 2017.04.18 00:00 1691.89000000 1704.56000000 1687.94000000 1712.71000000 1662.72078565 29.27692774 69786 1492560000 2017.04.19 00:00 1705.64000000 1705.83000000 1694.39000000 1711.31000000 1666.82642511 29.47729419 58238 1492646400 2017.04.20 00:00 1707.09000000 1701.89000000 1693.86000000 1707.70000000 1670.16581320 29.43473057 79794 1492732800 2017.04.21 00:00 1702.81000000 1701.02000000 1696.91000000 1710.37000000 1673.10430718 29.17681962 93803 1492992000 2017.04.24 00:00 1681.31000000 1684.18000000 1673.39000000 1691.42000000 1674.15913507 27.86554937 109009 1493078400 2017.04.25 00:00 1686.38000000 1674.93000000 1674.49000000 1690.53000000 1674.23255077 27.13022695 94920 1493164800 2017.04.26 00:00 1677.22000000 1695.72000000 1671.58000000 1699.38000000 1676.27897451 26.27531982 98549 1493251200 2017.04.27 00:00 1696.46000000 1691.65000000 1687.31000000 1700.67000000 1677.74288170 24.50618313 90477 1493337600 2017.04.28 00:00 1691.88000000 1692.44000000 1690.09000000 1701.19000000 1679.14260725 21.51778535 75682 1493596800 2017.05.01 00:00 1693.17000000 1667.66000000 1665.43000000 1698.46000000 1678.04902561 19.58955589 63361 1493683200 2017.05.02 00:00 1669.61000000 1666.41000000 1663.55000000 1671.93000000 1676.94054698 18.95990703 69663 1493769600 2017.05.03 00:00 1667.33000000 1666.23000000 1664.01000000 1680.47000000 1675.92049489 19.15645398 81916 1493856000 2017.05.04 00:00 1667.10000000 1654.47000000 1654.27000000 1675.21000000 1673.87759061 20.33393242 100842 1493942400 2017.05.05 00:00 1656.66000000 1653.38000000 1653.36000000 1674.78000000 1671.92543912 21.63039549 97719 1494201600 2017.05.08 00:00 1647.92000000 1658.40000000 1647.27000000 1669.57000000 1670.63730207 22.59055721 78011 1494288000 2017.05.09 00:00 1659.71000000 1660.50000000 1653.62000000 1673.39000000 1669.67184473 23.27710485 38290 1494374400 2017.05.10 00:00 1663.39000000 1653.97000000 1650.74000000 1667.62000000 1668.17643094 23.54411808 78970 1494460800 2017.05.11 00:00 1655.12000000 1657.71000000 1654.36000000 1667.34000000 1667.17962800 22.37909865 80619 1494547200 2017.05.12 00:00 1659.95000000 1662.20000000 1658.21000000 1665.50000000 1666.70537771 21.43965326 73088 1494806400 2017.05.15 00:00 1660.41000000 1657.86000000 1653.52000000 1665.23000000 1665.86296079 21.17591865 79912 1494892800 2017.05.16 00:00 1658.05000000 1663.51000000 1656.23000000 1669.22000000 1665.63886928 19.42409384 74713 1494979200 2017.05.17 00:00 1665.47000000 1695.31000000 1663.86000000 1700.42000000 1668.46469126 17.52395213 128075 1495065600 2017.05.18 00:00 1695.27000000 1678.36000000 1677.62000000 1704.34000000 1669.40710161 15.83453036 140349 1495152000 2017.05.19 00:00 1679.61000000 1681.66000000 1671.58000000 1688.50000000 1670.57404432 14.36373797 86559 1495411200 2017.05.22 00:00 1687.89000000 1684.69000000 1680.94000000 1688.11000000 1671.91842105 14.42501934 72076 1495497600 2017.05.23 00:00 1685.15000000 1671.46000000 1671.32000000 1691.11000000 1671.87476190 14.40596875 89674 1495584000 2017.05.24 00:00 1672.09000000 1675.58000000 1671.87000000 1682.06000000 1672.22764172 13.47098356 84074 1495670400 2017.05.25 00:00 1676.25000000 1681.81000000 1673.29000000 1685.98000000 1673.14024727 13.17541662 76919 1495756800 2017.05.26 00:00 1683.63000000 1699.54000000 1680.89000000 1704.77000000 1675.65450943 14.63772527 80932 1496016000 2017.05.29 00:00 1702.87000000 1702.26000000 1700.31000000 1706.02000000 1678.18836568 16.58682200 30058 1496102400 2017.05.30 00:00 1701.90000000 1689.46000000 1689.29000000 1711.69000000 1679.26185466 16.97291615 72450 1496188800 2017.05.31 00:00 1691.10000000 1705.53000000 1686.00000000 1713.34000000 1681.76358279 18.56768627 81358 1496275200 2017.06.01 00:00 1706.58000000 1713.96000000 1700.86000000 1720.42000000 1684.82990824 19.89386271 80249 1496361600 2017.06.02 00:00 1714.78000000 1717.44000000 1704.77000000 1721.12000000 1687.93563126 20.87214785 83193 1496620800 2017.06.05 00:00 1721.75000000 1706.78000000 1706.54000000 1725.00000000 1689.73033305 20.75559928 61420 1496707200 2017.06.06 00:00 1708.45000000 1721.66000000 1708.30000000 1727.57000000 1692.77125371 21.69690964 82259 1496793600 2017.06.07 00:00 1723.58000000 1703.12000000 1699.89000000 1724.39000000 1693.75684859 20.25424784 80671 1496880000 2017.06.08 00:00 1703.86000000 1692.39000000 1686.84000000 1709.33000000 1693.62667254 18.55957078 88968 1496966400 2017.06.09 00:00 1700.83000000 1680.47000000 1680.35000000 1701.11000000 1692.37365611 17.29379698 93128 1497225600 2017.06.12 00:00 1680.94000000 1677.35000000 1675.84000000 1685.55000000 1690.94283171 15.87810134 72950 1497312000 2017.06.13 00:00 1678.12000000 1678.31000000 1670.99000000 1682.88000000 1689.73970488 15.11684490 67304 1497398400 2017.06.14 00:00 1680.25000000 1660.47000000 1656.32000000 1685.37000000 1686.95211394 16.88909575 100602 1497484800 2017.06.15 00:00 1661.18000000 1653.00000000 1651.21000000 1668.88000000 1683.71857928 19.19283229 94340 1497571200 2017.06.16 00:00 1654.01000000 1643.10000000 1643.06000000 1655.10000000 1679.85014316 22.31836216 64040 1497830400 2017.06.19 00:00 1644.51000000 1635.84000000 1634.95000000 1648.04000000 1675.65870095 25.66156661 68209 1497916800 2017.06.20 00:00 1636.67000000 1638.55000000 1635.06000000 1643.58000000 1672.12453896 28.22662022 71484 1498003200 2017.06.21 00:00 1639.11000000 1648.09000000 1639.11000000 1651.28000000 1669.83553525 29.62376350 88035 1498089600 2017.06.22 00:00 1648.06000000 1657.22000000 1648.06000000 1662.13000000 1668.63405570 30.11930174 79054 1498176000 2017.06.23 00:00 1657.22000000 1658.64000000 1654.32000000 1663.93000000 1667.68224087 29.75555168 61421 1498435200 2017.06.26 00:00 1661.55000000 1639.65000000 1629.66000000 1662.54000000 1665.01250365 30.27733564 74225 1498521600 2017.06.27 00:00 1640.47000000 1643.23000000 1636.53000000 1648.13000000 1662.93797949 30.83944515 20805 1498608000 2017.06.28 00:00 1644.04000000 1633.42000000 1633.00000000 1654.13000000 1660.12674335 30.85932935 22354 1498694400 2017.06.29 00:00 1634.31000000 1619.35000000 1617.06000000 1637.88000000 1656.24324398 30.76693655 25530 1498780800 2017.06.30 00:00 1619.90000000 1613.82000000 1612.27000000 1623.28000000 1652.20293503 29.96367473 18124 1499040000 2017.07.03 00:00 1615.68000000 1591.09000000 1589.79000000 1616.69000000 1646.38265550 31.55197970 20002 1499126400 2017.07.04 00:00 1593.94000000 1606.93000000 1589.95000000 1613.52000000 1642.62525974 28.66298149 27159 1499212800 2017.07.05 00:00 1608.05000000 1611.78000000 1602.78000000 1615.99000000 1639.68761596 26.52653841 99006 1499299200 2017.07.06 00:00 1613.11000000 1612.97000000 1607.48000000 1616.74000000 1637.14308110 24.68543569 71259 1499385600 2017.07.07 00:00 1615.19000000 1594.18000000 1589.58000000 1615.89000000 1633.05135909 24.77815968 47811 1499644800 2017.07.10 00:00 1596.03000000 1595.93000000 1584.98000000 1600.78000000 1629.51599156 24.25360297 26834 1499731200 2017.07.11 00:00 1596.88000000 1593.88000000 1587.28000000 1598.98000000 1626.12208760 23.04152804 30638 1499817600 2017.07.12 00:00 1593.13000000 1589.53000000 1587.08000000 1596.43000000 1622.63712688 23.15806491 37565 1499904000 2017.07.13 00:00 1587.93000000 1574.83000000 1574.28000000 1591.68000000 1618.08406718 24.53808199 32481 1499990400 2017.07.14 00:00 1573.48000000 1570.28000000 1567.98000000 1578.63000000 1613.53129887 26.28751251 34423 1500249600 2017.07.17 00:00 1570.43000000 1582.08000000 1569.43000000 1584.93000000 1610.53593708 26.94486553 33659 1500336000 2017.07.18 00:00 1582.18000000 1569.23000000 1557.08000000 1586.58000000 1606.60203831 28.03151457 50211 1500422400 2017.07.19 00:00 1570.08000000 1560.48000000 1560.08000000 1570.73000000 1602.20946323 28.62553056 33452 1500508800 2017.07.20 00:00 1560.48000000 1563.83000000 1552.28000000 1568.33000000 1598.55427626 27.35244186 48803 1500595200 2017.07.21 00:00 1563.68000000 1585.68000000 1563.18000000 1586.23000000 1597.32815471 23.98150988 37194 1500854400 2017.07.24 00:00 1585.93000000 1583.93000000 1574.08000000 1587.83000000 1596.05213997 22.13063766 34035 1500940800 2017.07.25 00:00 1583.48000000 1574.68000000 1571.58000000 1585.98000000 1594.01669807 19.65961255 37460 1501027200 2017.07.26 00:00 1574.98000000 1574.38000000 1570.58000000 1580.93000000 1592.14653635 17.62950432 58463 1501113600 2017.07.27 00:00 1572.88000000 1579.88000000 1567.48000000 1584.68000000 1590.97829479 16.41407583 62601 1501200000 2017.07.28 00:00 1580.43000000 1588.53000000 1576.38000000 1591.08000000 1590.74512386 15.52406060 48778 1501459200 2017.07.31 00:00 1590.03000000 1586.03000000 1585.73000000 1594.98000000 1590.29606445 15.39808010 36917 1501545600 2017.08.01 00:00 1585.78000000 1592.13000000 1576.83000000 1597.13000000 1590.47072497 15.01966858 45725 1501632000 2017.08.02 00:00 1592.18000000 1589.48000000 1587.78000000 1595.98000000 1590.37637021 14.19692473 38936 1501718400 2017.08.03 00:00 1588.98000000 1596.08000000 1578.68000000 1598.78000000 1590.91957305 13.66662080 43029 1501804800 2017.08.04 00:00 1595.68000000 1587.48000000 1585.98000000 1598.28000000 1590.59199467 13.45533636 41611 1502064000 2017.08.07 00:00 1587.08000000 1589.03000000 1582.43000000 1593.68000000 1590.44323327 13.30721524 29757 1502150400 2017.08.08 00:00 1588.68000000 1592.98000000 1584.53000000 1595.48000000 1590.68483010 13.46029581 40027 1502236800 2017.08.09 00:00 1593.73000000 1619.03000000 1593.18000000 1621.38000000 1593.38437009 16.43320861 53792 1502323200 2017.08.10 00:00 1619.58000000 1633.23000000 1612.18000000 1634.58000000 1597.17919199 20.08119601 47988 1502409600 2017.08.11 00:00 1634.38000000 1634.48000000 1624.68000000 1642.38000000 1600.73164989 22.50410289 50811 1502668800 2017.08.14 00:00 1633.93000000 1632.43000000 1624.08000000 1634.98000000 1603.75054038 24.56066830 34477 1502755200 2017.08.15 00:00 1632.18000000 1625.65000000 1618.43000000 1632.58000000 1605.83620320 24.71194717 62217 1502841600 2017.08.16 00:00 1624.50000000 1618.69000000 1612.58000000 1627.76000000 1607.06037432 23.20087673 79555 1502928000 2017.08.17 00:00 1618.87000000 1633.21000000 1617.12000000 1634.51000000 1609.55081486 22.71916599 102231 1503014400 2017.08.18 00:00 1632.71000000 1619.99000000 1616.09000000 1639.63000000 1610.54502297 22.53876021 131041 1503273600 2017.08.21 00:00 1618.92000000 1626.52000000 1616.01000000 1629.23000000 1612.06644936 22.48225320 72844 1503360000 2017.08.22 00:00 1626.45000000 1623.86000000 1616.04000000 1629.79000000 1613.18964466 21.32638028 66437 1503446400 2017.08.23 00:00 1623.40000000 1632.88000000 1620.81000000 1634.64000000 1615.06491659 20.34875803 70738 1503532800 2017.08.24 00:00 1631.78000000 1627.72000000 1625.54000000 1637.05000000 1616.27016263 19.18031857 73615 1503619200 2017.08.25 00:00 1627.24000000 1627.16000000 1611.22000000 1636.98000000 1617.30729000 18.44686481 85719 1503878400 2017.08.28 00:00 1627.92000000 1644.06000000 1625.87000000 1647.28000000 1619.85516714 18.26648975 64524 1503964800 2017.08.29 00:00 1656.23000000 1646.08000000 1641.07000000 1671.39000000 1622.35277027 18.30633925 120521 1504051200 2017.08.30 00:00 1646.43000000 1656.07000000 1639.40000000 1658.01000000 1625.56393501 18.49214803 87536 1504137600 2017.08.31 00:00 1655.63000000 1661.83000000 1641.60000000 1665.44000000 1629.01784596 19.20669391 100567 1504224000 2017.09.01 00:00 1662.84000000 1661.91000000 1653.32000000 1667.03000000 1632.15043206 18.39153579 96681 1504483200 2017.09.04 00:00 1677.66000000 1677.96000000 1671.76000000 1684.60000000 1636.51324805 18.60737148 62103 1504569600 2017.09.05 00:00 1678.73000000 1674.97000000 1660.42000000 1681.79000000 1640.17579586 17.92911422 104350 1504656000 2017.09.06 00:00 1674.88000000 1666.88000000 1664.82000000 1682.15000000 1642.71905340 18.31961579 104105 1504742400 2017.09.07 00:00 1667.04000000 1676.37000000 1663.17000000 1680.12000000 1645.92390545 19.83434364 104565 1504828800 2017.09.08 00:00 1676.30000000 1671.84000000 1664.24000000 1676.89000000 1648.39210493 20.72648900 114238 1505088000 2017.09.11 00:00 1659.82000000 1652.76000000 1652.47000000 1664.13000000 1648.80809494 20.48654225 82731 1505174400 2017.09.12 00:00 1651.58000000 1659.52000000 1647.42000000 1661.10000000 1649.82827637 20.03201944 81007 1505260800 2017.09.13 00:00 1660.89000000 1656.22000000 1652.54000000 1663.74000000 1650.43701196 18.84515057 74990 1505347200 2017.09.14 00:00 1657.28000000 1660.19000000 1646.41000000 1664.40000000 1651.36586796 18.55880448 104123 1505433600 2017.09.15 00:00 1661.23000000 1648.03000000 1647.98000000 1667.87000000 1651.04816625 17.22425166 90309 1505692800 2017.09.18 00:00 1649.58000000 1641.01000000 1639.09000000 1649.87000000 1650.09215042 16.64263426 67989 1505779200 2017.09.19 00:00 1640.34000000 1635.58000000 1631.37000000 1643.29000000 1648.71004085 16.29971815 79657 1505865600 2017.09.20 00:00 1636.43000000 1619.64000000 1617.70000000 1638.93000000 1645.94146553 18.12262671 92070 1505952000 2017.09.21 00:00 1619.02000000 1626.77000000 1617.35000000 1632.11000000 1644.11561167 18.97895543 94721 1506038400 2017.09.22 00:00 1627.32000000 1627.83000000 1622.95000000 1638.98000000 1642.56460104 19.74610143 82239 1506297600 2017.09.25 00:00 1630.77000000 1651.16000000 1620.26000000 1653.05000000 1643.38321046 19.39182197 85869 1506384000 2017.09.26 00:00 1651.17000000 1638.98000000 1638.14000000 1654.44000000 1642.96385709 19.62451389 94994 1506470400 2017.09.27 00:00 1640.24000000 1632.41000000 1631.44000000 1647.61000000 1641.95872784 20.03657688 96443 1506556800 2017.09.28 00:00 1632.93000000 1637.50000000 1632.93000000 1644.53000000 1641.53408709 19.76029027 86664 1506643200 2017.09.29 00:00 1638.41000000 1632.22000000 1627.89000000 1644.80000000 1640.64703118 19.71739018 81407 1506902400 2017.10.02 00:00 1632.25000000 1623.00000000 1621.87000000 1632.79000000 1638.96636154 18.91338088 66873 1506988800 2017.10.03 00:00 1622.62000000 1621.18000000 1621.04000000 1630.29000000 1637.27242235 18.12427230 64297 1507075200 2017.10.04 00:00 1623.39000000 1619.36000000 1619.32000000 1629.97000000 1635.56647736 17.84106692 64357 1507161600 2017.10.05 00:00 1621.98000000 1626.88000000 1619.83000000 1636.55000000 1634.73919380 15.66421103 74877 1507248000 2017.10.06 00:00 1626.84000000 1640.46000000 1626.74000000 1642.53000000 1635.28403249 13.24502623 85840 1507507200 2017.10.09 00:00 1641.07000000 1655.59000000 1639.74000000 1656.31000000 1637.21793416 13.23870256 51533 1507593600 2017.10.10 00:00 1656.40000000 1655.44000000 1649.81000000 1661.03000000 1638.95336900 13.00478726 71878 1507680000 2017.10.11 00:00 1655.81000000 1658.53000000 1652.23000000 1659.28000000 1640.81781005 13.48878530 41474 1507766400 2017.10.12 00:00 1658.78000000 1653.78000000 1650.68000000 1658.93000000 1642.05230433 13.48605988 40290 1507852800 2017.10.13 00:00 1653.88000000 1652.13000000 1646.18000000 1655.98000000 1643.01208487 13.95985527 46146 1508112000 2017.10.16 00:00 1652.63000000 1649.38000000 1645.03000000 1659.53000000 1643.61855298 14.25777024 40495 1508198400 2017.10.17 00:00 1648.98000000 1637.93000000 1637.23000000 1651.28000000 1643.07678603 13.99592462 39712 1508284800 2017.10.18 00:00 1638.13000000 1632.33000000 1631.33000000 1640.78000000 1642.05328260 12.89061668 36420 1508371200 2017.10.19 00:00 1632.33000000 1636.63000000 1624.88000000 1637.78000000 1641.53677949 12.37791849 51416 1508457600 2017.10.20 00:00 1637.03000000 1637.93000000 1630.73000000 1640.78000000 1641.19327668 11.97017552 47422 1508716800 2017.10.23 00:00 1636.38000000 1641.98000000 1628.73000000 1643.28000000 1641.26820271 11.77524003 38477 1508803200 2017.10.24 00:00 1641.38000000 1641.63000000 1638.18000000 1644.93000000 1641.30265960 11.77016794 44115 1508889600 2017.10.25 00:00 1641.53000000 1658.03000000 1639.13000000 1663.18000000 1642.89573964 12.38402629 55585 1508976000 2017.10.26 00:00 1658.53000000 1653.08000000 1651.58000000 1663.43000000 1643.86566919 12.68803053 51210 1509062400 2017.10.27 00:00 1654.58000000 1658.68000000 1653.18000000 1662.18000000 1645.27655784 13.05623139 51676 1509321600 2017.10.30 00:00 1660.08000000 1659.98000000 1653.08000000 1664.83000000 1646.67688567 12.66759827 35524 1509408000 2017.10.31 00:00 1660.18000000 1659.78000000 1654.93000000 1664.13000000 1647.92480132 11.77308326 32569 1509494400 2017.11.01 00:00 1659.48000000 1660.13000000 1655.83000000 1667.33000000 1649.08720119 10.25843649 46706 1509580800 2017.11.02 00:00 1660.48000000 1653.53000000 1651.78000000 1664.13000000 1649.51032489 9.00555861 49900 1509667200 2017.11.03 00:00 1654.28000000 1659.93000000 1653.83000000 1665.88000000 1650.50267490 8.98980589 37653 1509926400 2017.11.06 00:00 1658.23000000 1666.63000000 1656.78000000 1671.43000000 1652.03861062 9.60274276 34419 1510012800 2017.11.07 00:00 1667.43000000 1667.98000000 1661.78000000 1672.13000000 1653.55683818 10.33261076 37899 1510099200 2017.11.08 00:00 1668.08000000 1668.88000000 1666.43000000 1677.63000000 1655.01618693 11.06478220 35447 1510185600 2017.11.09 00:00 1669.38000000 1672.98000000 1665.78000000 1680.83000000 1656.72702627 12.11114320 47027 1510272000 2017.11.10 00:00 1674.13000000 1665.08000000 1662.23000000 1678.18000000 1657.52254758 12.40502134 41246 1510531200 2017.11.13 00:00 1666.58000000 1676.43000000 1664.63000000 1678.78000000 1659.32325733 13.38102082 29365 1510617600 2017.11.14 00:00 1678.63000000 1677.02000000 1664.15000000 1681.68000000 1661.00866139 13.45520467 80146 1510704000 2017.11.15 00:00 1677.89000000 1683.06000000 1676.41000000 1696.40000000 1663.10878888 13.15339527 93098 1510790400 2017.11.16 00:00 1684.58000000 1684.58000000 1679.84000000 1688.08000000 1665.15366613 12.97017681 71731 1510876800 2017.11.17 00:00 1685.91000000 1710.48000000 1684.70000000 1712.83000000 1669.47045983 15.66131675 97670 1511136000 2017.11.20 00:00 1711.43000000 1690.86000000 1687.90000000 1714.30000000 1671.50755890 15.45071035 101663 1511222400 2017.11.21 00:00 1691.64000000 1689.32000000 1685.14000000 1699.59000000 1673.20398186 14.66829995 69185 1511308800 2017.11.22 00:00 1689.91000000 1695.25000000 1687.95000000 1703.34000000 1675.30360263 15.31483004 76674 1511395200 2017.11.23 00:00 1696.60000000 1692.18000000 1688.50000000 1696.85000000 1676.91087857 15.12657208 47016 1511481600 2017.11.24 00:00 1693.23000000 1691.56000000 1688.65000000 1696.73000000 1678.30603299 15.05410228 60816 1511740800 2017.11.27 00:00 1692.79000000 1701.72000000 1690.85000000 1705.02000000 1680.53593461 15.55429698 64951 1511827200 2017.11.28 00:00 1701.68000000 1701.68000000 1696.89000000 1704.95000000 1682.54965513 15.71922617 93998 1511913600 2017.11.29 00:00 1702.02000000 1693.94000000 1693.62000000 1709.19000000 1683.63444988 15.18167074 99079 1512000000 2017.11.30 00:00 1695.70000000 1684.11000000 1680.27000000 1698.83000000 1683.67974036 13.60801774 96547 1512086400 2017.12.01 00:00 1686.44000000 1681.42000000 1675.10000000 1689.33000000 1683.46452700 12.55951386 117442 1512345600 2017.12.04 00:00 1678.13000000 1679.01000000 1673.33000000 1680.82000000 1683.04028633 12.09818754 77384 1512432000 2017.12.05 00:00 1678.35000000 1663.57000000 1658.69000000 1679.72000000 1681.18597335 12.85561569 85243 1512518400 2017.12.06 00:00 1664.08000000 1669.06000000 1656.95000000 1675.14000000 1680.03111874 13.25036625 91905 1512604800 2017.12.07 00:00 1669.01000000 1659.10000000 1656.27000000 1675.07000000 1678.03767886 14.71967891 121581 1512691200 2017.12.08 00:00 1660.41000000 1660.99000000 1653.89000000 1664.88000000 1676.41409040 15.67382500 98555 1512950400 2017.12.11 00:00 1660.55000000 1649.86000000 1647.37000000 1663.64000000 1673.88512941 17.89749597 88086 1513036800 2017.12.12 00:00 1649.59000000 1645.48000000 1637.76000000 1654.71000000 1671.17987899 20.19754562 85214 1513123200 2017.12.13 00:00 1646.58000000 1643.03000000 1634.32000000 1647.05000000 1668.49893813 22.17099580 111727 1513209600 2017.12.14 00:00 1645.01000000 1633.47000000 1632.07000000 1645.01000000 1665.16284879 24.62762753 107816 1513296000 2017.12.15 00:00 1635.75000000 1642.08000000 1633.17000000 1643.68000000 1662.96448224 23.90522840 94276 1513555200 2017.12.18 00:00 1640.41000000 1645.66000000 1637.90000000 1647.47000000 1661.31643631 24.02366392 87919 1513641600 2017.12.19 00:00 1646.29000000 1645.81000000 1643.64000000 1649.38000000 1659.83963285 23.97234800 85734 1513728000 2017.12.20 00:00 1646.62000000 1649.95000000 1645.96000000 1652.33000000 1658.89776306 23.03582275 87836 1513814400 2017.12.21 00:00 1650.19000000 1643.78000000 1643.19000000 1656.67000000 1657.45797610 22.45476710 80877 1513900800 2017.12.22 00:00 1644.58000000 1652.37000000 1640.11000000 1654.56000000 1656.97340695 21.26723531 96439 1514246400 2017.12.26 00:00 1650.44000000 1658.00000000 1648.23000000 1661.38000000 1657.07117771 18.75179127 63615 1514332800 2017.12.27 00:00 1660.95000000 1655.24000000 1651.81000000 1661.06000000 1656.89677984 15.89287227 85876 1514419200 2017.12.28 00:00 1657.83000000 1659.53000000 1654.54000000 1662.29000000 1657.14756271 13.59391925 73803 1514505600 2017.12.29 00:00 1660.78000000 1667.02000000 1657.97000000 1674.26000000 1658.08779483 12.56284875 79119 1514851200 2018.01.02 00:00 1666.02000000 1682.19000000 1665.10000000 1683.67000000 1660.38324294 13.33801290 99427 1514937600 2018.01.03 00:00 1682.98000000 1675.49000000 1670.37000000 1688.47000000 1661.82198171 13.75804897 87176 1515024000 2018.01.04 00:00 1676.54000000 1680.26000000 1667.57000000 1686.16000000 1663.57798345 15.16396220 107193 1515110400 2018.01.05 00:00 1681.90000000 1677.97000000 1673.00000000 1684.88000000 1664.94865169 16.13859717 79803 1515369600 2018.01.08 00:00 1677.95000000 1683.68000000 1677.39000000 1685.41000000 1666.73258963 17.48466870 69922 1515456000 2018.01.09 00:00 1684.03000000 1676.63000000 1675.16000000 1684.40000000 1667.67520014 18.04458721 100515 1515542400 2018.01.10 00:00 1677.64000000 1678.40000000 1673.46000000 1687.85000000 1668.69660965 18.23776101 127442 1515628800 2018.01.11 00:00 1678.57000000 1675.13000000 1671.36000000 1682.21000000 1669.30931349 17.80991483 96591 1515715200 2018.01.12 00:00 1675.73000000 1689.71000000 1674.60000000 1693.44000000 1671.25223602 18.14830346 93634 1515974400 2018.01.15 00:00 1688.27000000 1680.77000000 1680.77000000 1691.90000000 1672.15868973 16.51934717 59919 1516060800 2018.01.16 00:00 1682.52000000 1680.84000000 1675.79000000 1685.73000000 1672.98548118 15.46320918 82905 1516147200 2018.01.17 00:00 1681.73000000 1663.39000000 1657.15000000 1683.53000000 1672.07162583 14.12728953 88193 1516233600 2018.01.18 00:00 1667.71000000 1656.15000000 1656.15000000 1671.70000000 1670.55528052 13.10500687 80839 1516320000 2018.01.19 00:00 1658.22000000 1665.48000000 1655.57000000 1669.46000000 1670.07192047 12.31240057 76589 1516579200 2018.01.22 00:00 1668.21000000 1663.56000000 1661.83000000 1670.08000000 1669.45173757 10.99091657 68054 1516665600 2018.01.23 00:00 1664.08000000 1675.97000000 1663.13000000 1679.58000000 1670.07252446 10.25772983 72038 1516752000 2018.01.24 00:00 1677.58000000 1683.45000000 1671.44000000 1686.95000000 1671.34656975 9.98306951 95814 1516838400 2018.01.25 00:00 1684.21000000 1679.78000000 1673.38000000 1687.11000000 1672.14975359 9.24080902 141639 1516924800 2018.01.26 00:00 1682.42000000 1663.47000000 1660.87000000 1682.78000000 1671.32311039 9.30255892 122499 1517184000 2018.01.29 00:00 1664.56000000 1653.80000000 1653.61000000 1668.16000000 1669.65424273 10.66329919 98600 1517270400 2018.01.30 00:00 1656.84000000 1655.07000000 1652.02000000 1664.17000000 1668.26526723 11.29461824 83200 1517356800 2018.01.31 00:00 1654.94000000 1668.95000000 1651.92000000 1672.21000000 1668.33047988 11.15427721 87630 1517443200 2018.02.01 00:00 1668.46000000 1677.24000000 1666.33000000 1679.58000000 1669.17900560 10.72207201 87244 1517529600 2018.02.02 00:00 1678.48000000 1681.71000000 1672.98000000 1687.35000000 1670.37243364 10.58622051 115013 1517788800 2018.02.05 00:00 1684.91000000 1699.81000000 1676.82000000 1700.83000000 1673.17601139 11.70720968 122690 1517875200 2018.02.06 00:00 1700.21000000 1674.28000000 1673.61000000 1715.20000000 1673.28115316 11.68323947 192120 1517961600 2018.02.07 00:00 1673.65000000 1684.86000000 1673.65000000 1691.35000000 1674.38390048 11.92676344 127731 1518048000 2018.02.08 00:00 1686.87000000 1694.07000000 1673.79000000 1697.37000000 1676.25876710 12.81539280 139217 1518134400 2018.02.09 00:00 1695.78000000 1682.53000000 1677.15000000 1699.52000000 1676.85602738 12.64513385 122071 1518393600 2018.02.12 00:00 1682.00000000 1681.55000000 1680.99000000 1694.88000000 1677.30307239 12.75625635 83296 1518480000 2018.02.13 00:00 1682.39000000 1690.86000000 1680.65000000 1692.18000000 1678.59420835 13.39474992 76849 1518566400 2018.02.14 00:00 1692.05000000 1703.24000000 1685.54000000 1714.07000000 1680.94142660 14.56721708 167467 1518652800 2018.02.15 00:00 1704.04000000 1702.40000000 1699.67000000 1713.52000000 1682.98510026 14.70317630 86992 1518739200 2018.02.16 00:00 1704.45000000 1702.14000000 1701.31000000 1711.02000000 1684.80937643 15.16601662 81753 1518998400 2018.02.19 00:00 1702.81000000 1702.13000000 1699.24000000 1705.77000000 1686.45895962 15.21728480 34790 1519084800 2018.02.20 00:00 1701.12000000 1685.55000000 1683.16000000 1703.41000000 1686.37239204 15.01913529 88766 1519171200 2018.02.21 00:00 1686.39000000 1696.79000000 1683.11000000 1698.50000000 1687.36454518 15.37019306 96349 1519257600 2018.02.22 00:00 1697.13000000 1697.38000000 1690.20000000 1701.89000000 1688.31839802 15.62081025 75782 1519344000 2018.02.23 00:00 1697.90000000 1694.81000000 1694.33000000 1702.42000000 1688.93664583 14.76233720 59887 1519603200 2018.02.26 00:00 1692.65000000 1696.64000000 1692.06000000 1705.90000000 1689.67029861 12.65685442 69986 1519689600 2018.02.27 00:00 1697.34000000 1692.12000000 1683.42000000 1701.34000000 1689.90360350 10.01629660 97924 1519776000 2018.02.28 00:00 1690.23000000 1697.29000000 1687.13000000 1698.37000000 1690.60706983 8.87861152 74346 1519862400 2018.03.01 00:00 1698.10000000 1697.35000000 1684.66000000 1705.07000000 1691.24925366 8.34674020 128637 1519948800 2018.03.02 00:00 1696.19000000 1702.71000000 1692.45000000 1709.51000000 1692.34075331 8.18747622 87788 1520208000 2018.03.05 00:00 1704.74000000 1699.77000000 1697.68000000 1715.87000000 1693.04830061 8.07872866 105713 1520294400 2018.03.06 00:00 1700.39000000 1704.46000000 1694.75000000 1712.16000000 1694.13512913 7.08262027 116634 1520380800 2018.03.07 00:00 1711.61000000 1693.36000000 1691.89000000 1722.08000000 1694.06130731 6.79351875 87825 1520467200 2018.03.08 00:00 1695.12000000 1697.55000000 1691.37000000 1700.38000000 1694.39356375 6.74993466 82834 1520553600 2018.03.09 00:00 1697.59000000 1685.95000000 1681.55000000 1697.65000000 1693.58941482 6.75611300 115614 1520812800 2018.03.12 00:00 1685.59000000 1678.84000000 1678.32000000 1686.22000000 1692.18470865 7.62946310 4204