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 1286668800 2010.10.10 00:00 1366.45000000 1383.68000000 1363.38000000 1393.50000000 1383.68000000 0.00000000 198206 1287273600 2010.10.17 00:00 1384.55000000 1352.78000000 1342.18000000 1391.25000000 1380.73714286 0.00000000 286573 1287878400 2010.10.24 00:00 1351.61000000 1386.20000000 1341.18000000 1387.50000000 1381.25741497 0.00000000 266441 1288483200 2010.10.31 00:00 1376.95000000 1368.70000000 1334.52000000 1379.97000000 1380.06147068 0.00000000 200119 1289088000 2010.11.07 00:00 1370.75000000 1386.52000000 1369.05000000 1414.85000000 1380.67656871 0.00000000 307061 1289692800 2010.11.14 00:00 1388.22000000 1372.62000000 1360.97000000 1392.05000000 1379.90927646 0.00000000 303741 1290297600 2010.11.21 00:00 1369.47000000 1414.32000000 1365.45000000 1420.77000000 1383.18648822 0.00000000 248692 1290902400 2010.11.28 00:00 1409.72000000 1424.50000000 1400.97000000 1455.22000000 1387.12110839 0.00000000 262575 1291507200 2010.12.05 00:00 1422.92000000 1406.32000000 1393.62000000 1441.27000000 1388.94957426 0.00000000 256015 1292112000 2010.12.12 00:00 1406.14000000 1391.75000000 1380.80000000 1412.80000000 1389.21628147 0.00000000 212176 1292716800 2010.12.19 00:00 1390.74000000 1377.94000000 1368.05000000 1404.74000000 1388.14234990 0.00000000 157431 1293321600 2010.12.26 00:00 1382.64000000 1387.70000000 1370.82000000 1393.50000000 1388.10022134 0.00000000 131545 1293926400 2011.01.02 00:00 1392.56000000 1374.90000000 1364.05000000 1407.00000000 1386.84305740 0.00000000 229416 1294531200 2011.01.09 00:00 1384.27000000 1377.32000000 1370.07000000 1408.77000000 1385.93609956 0.00000000 233951 1295136000 2011.01.16 00:00 1374.23000000 1371.90000000 1364.87000000 1383.40000000 1384.59932817 0.00000000 39832 1295740800 2011.01.23 00:00 1358.22000000 1344.62000000 1314.05000000 1369.67000000 1380.79177311 0.00000000 257514 1296345600 2011.01.30 00:00 1351.04000000 1330.07000000 1310.12000000 1363.27000000 1375.96112805 0.00000000 283763 1296950400 2011.02.06 00:00 1331.10000000 1354.01000000 1325.45000000 1368.80000000 1373.87054442 0.00000000 228824 1297555200 2011.02.13 00:00 1358.30000000 1369.57000000 1348.54000000 1383.67000000 1373.46096876 0.00000000 237942 1298160000 2011.02.20 00:00 1369.29000000 1385.77000000 1368.49000000 1417.62000000 1374.63325745 22.23803954 139694 1298764800 2011.02.27 00:00 1386.46000000 1411.00000000 1379.10000000 1418.45000000 1378.09675674 23.13796001 290914 1299369600 2011.03.06 00:00 1411.44000000 1398.10000000 1394.92000000 1427.57000000 1380.00182753 22.65518894 255523 1299974400 2011.03.13 00:00 1403.30000000 1423.96000000 1401.80000000 1440.92000000 1384.18832015 24.40335401 286236 1300579200 2011.03.20 00:00 1430.95000000 1392.69000000 1386.80000000 1434.47000000 1384.99800394 24.22482759 98488 1301184000 2011.03.27 00:00 1395.75000000 1375.12000000 1368.60000000 1396.78000000 1384.05724166 24.31060879 210646 1301788800 2011.04.03 00:00 1373.64000000 1395.47000000 1373.10000000 1411.15000000 1385.14417103 24.27644142 216591 1302393600 2011.04.10 00:00 1395.75000000 1406.55000000 1378.92000000 1408.90000000 1387.18282141 23.97059486 264137 1302998400 2011.04.17 00:00 1406.29000000 1404.46000000 1398.46000000 1427.82000000 1388.82826699 23.09103781 64526 1303603200 2011.04.24 00:00 1404.99000000 1424.97000000 1388.85000000 1429.87000000 1392.27033680 24.94282590 225805 1304208000 2011.05.01 00:00 1426.46000000 1397.42000000 1376.32000000 1434.65000000 1392.76078091 25.11285097 333621 1304812800 2011.05.08 00:00 1394.42000000 1413.97000000 1388.02000000 1422.12000000 1394.78070654 25.87670206 329267 1305417600 2011.05.15 00:00 1411.49000000 1417.97000000 1395.25000000 1420.50000000 1396.98921068 26.95623889 141966 1306022400 2011.05.22 00:00 1420.30000000 1435.27000000 1417.95000000 1457.22000000 1400.63500014 28.78807613 289867 1306627200 2011.05.29 00:00 1430.72000000 1438.55000000 1426.52000000 1456.17000000 1404.24595251 30.50043628 210970 1307232000 2011.06.05 00:00 1437.86000000 1453.07000000 1433.22000000 1457.91000000 1408.89586179 32.72609521 230032 1307836800 2011.06.12 00:00 1453.48000000 1448.80000000 1420.57000000 1455.35000000 1412.69625591 31.57404519 147616 1308441600 2011.06.19 00:00 1449.62000000 1431.97000000 1425.42000000 1468.10000000 1414.53185058 26.29294218 238290 1309046400 2011.06.26 00:00 1430.56000000 1381.07000000 1376.11000000 1443.03000000 1411.34500767 23.39364596 231553 1309651200 2011.07.03 00:00 1378.49000000 1435.52000000 1377.75000000 1441.97000000 1413.64738789 22.00483918 194038 1310256000 2011.07.10 00:00 1440.93000000 1495.80000000 1436.77000000 1498.18000000 1421.47144619 27.54835968 274801 1310860800 2011.07.17 00:00 1498.49000000 1475.40000000 1460.80000000 1519.60000000 1426.60749893 30.27615042 239774 1311465600 2011.07.24 00:00 1475.56000000 1479.85000000 1453.85000000 1498.67000000 1431.67821332 32.33615522 275410 1312070400 2011.07.31 00:00 1473.59000000 1592.95000000 1455.59000000 1599.07000000 1447.03743110 49.81717343 314498 1312675200 2011.08.07 00:00 1592.98000000 1686.65000000 1591.05000000 1791.55000000 1469.85767576 74.90830662 313942 1313280000 2011.08.14 00:00 1674.66000000 1779.39000000 1656.68000000 1811.96000000 1499.33694473 104.05809406 285891 1313884800 2011.08.21 00:00 1782.98000000 1729.64000000 1622.99000000 1839.40000000 1521.27056904 118.26432754 400894 1314489600 2011.08.28 00:00 1727.21000000 1768.82000000 1665.87000000 1771.18000000 1544.84670532 133.17439948 305347 1315094400 2011.09.04 00:00 1775.41000000 1772.26000000 1688.40000000 1827.23000000 1566.50511434 144.05792429 353399 1315699200 2011.09.11 00:00 1780.57000000 1748.01000000 1704.47000000 1798.23000000 1583.79129393 150.47887521 404095 1316304000 2011.09.18 00:00 1758.96000000 1693.81000000 1665.67000000 1791.04000000 1594.26926593 149.15685061 403813 1316908800 2011.09.25 00:00 1689.58000000 1680.33000000 1591.51000000 1700.63000000 1602.46552632 146.63793277 480376 1317513600 2011.10.02 00:00 1680.80000000 1676.44000000 1666.08000000 1772.23000000 1609.51071429 142.96157043 462402 1318118400 2011.10.09 00:00 1678.46000000 1625.15000000 1617.27000000 1688.36000000 1611.00017007 137.81712141 399232 1318723200 2011.10.16 00:00 1626.07000000 1582.39000000 1571.38000000 1646.55000000 1608.27539197 132.20413174 429553 1319328000 2011.10.23 00:00 1586.87000000 1629.11000000 1570.72000000 1669.63000000 1610.25964035 127.70859594 375084 1319932800 2011.10.30 00:00 1625.78000000 1691.50000000 1614.59000000 1706.48000000 1617.99681746 123.60889853 438629 1320537600 2011.11.06 00:00 1688.47000000 1738.30000000 1681.19000000 1765.12000000 1629.45426342 118.56324124 412800 1321142400 2011.11.13 00:00 1731.85000000 1720.76000000 1704.50000000 1758.20000000 1638.15004786 105.38418897 407551 1321747200 2011.11.20 00:00 1726.68000000 1735.50000000 1694.33000000 1752.95000000 1647.42147187 95.46154167 408414 1322352000 2011.11.27 00:00 1711.83000000 1709.31000000 1681.25000000 1739.19000000 1653.31561741 88.63081827 364225 1322956800 2011.12.04 00:00 1699.27000000 1674.35000000 1665.75000000 1712.91000000 1655.31889194 78.54301487 356071 1323561600 2011.12.11 00:00 1675.73000000 1601.60000000 1572.32000000 1683.98000000 1650.20280699 71.92647569 344916 1324166400 2011.12.18 00:00 1599.14000000 1583.20000000 1577.61000000 1614.41000000 1643.82158728 76.15474209 305011 1324771200 2011.12.25 00:00 1583.28000000 1527.92000000 1512.00000000 1583.28000000 1632.78334087 85.87696790 209287 1325376000 2012.01.01 00:00 1530.93000000 1580.34000000 1528.55000000 1591.49000000 1627.78873698 82.87784449 260020 1325980800 2012.01.08 00:00 1585.06000000 1588.65000000 1566.22000000 1607.31000000 1624.06123822 82.02617317 317565 1326585600 2012.01.15 00:00 1592.14000000 1589.20000000 1576.54000000 1604.95000000 1620.74112029 77.29001884 281091 1327190400 2012.01.22 00:00 1591.69000000 1630.31000000 1578.26000000 1630.35000000 1621.65244217 69.11848838 314913 1327795200 2012.01.29 00:00 1632.72000000 1600.38000000 1599.17000000 1646.70000000 1619.62649530 63.96865161 323375 1328400000 2012.02.05 00:00 1604.73000000 1613.25000000 1587.81000000 1621.64000000 1619.01921003 61.98902301 306998 1329004800 2012.02.12 00:00 1609.61000000 1606.46000000 1593.60000000 1617.95000000 1617.82309479 60.85004715 339133 1329609600 2012.02.19 00:00 1608.32000000 1657.02000000 1601.93000000 1674.04000000 1621.55613338 59.15364785 323667 1330214400 2012.02.26 00:00 1654.97000000 1595.08000000 1573.81000000 1665.49000000 1619.03459687 59.96894095 345430 1330819200 2012.03.04 00:00 1593.96000000 1616.74000000 1574.84000000 1618.27000000 1618.81606383 59.46579422 305710 1331424000 2012.03.11 00:00 1622.98000000 1567.05000000 1553.31000000 1625.53000000 1613.88596252 61.74724531 296482 1332028800 2012.03.18 00:00 1566.57000000 1587.31000000 1560.93000000 1599.87000000 1611.35491847 60.12702334 295913 1332633600 2012.03.25 00:00 1587.78000000 1614.24000000 1583.09000000 1616.97000000 1611.62968814 52.96492862 288995 1333238400 2012.04.01 00:00 1595.38000000 1591.03000000 1572.68000000 1616.93000000 1609.66781308 47.34986172 164103 1333843200 2012.04.08 00:00 1583.09000000 1598.52000000 1581.91000000 1620.68000000 1608.60611659 38.09389594 299960 1334448000 2012.04.15 00:00 1597.82000000 1582.60000000 1577.32000000 1602.60000000 1606.12934358 30.70343828 141845 1335052800 2012.04.22 00:00 1583.35000000 1587.68000000 1574.36000000 1600.31000000 1604.37226324 26.34879168 283940 1335657600 2012.04.29 00:00 1589.47000000 1612.78000000 1578.34000000 1618.15000000 1605.17300008 26.65851969 253810 1336262400 2012.05.06 00:00 1617.95000000 1575.91000000 1569.25000000 1621.91000000 1602.38604769 26.20454629 315614 1336867200 2012.05.13 00:00 1576.75000000 1617.97000000 1542.76000000 1622.94000000 1603.87023362 20.71204712 375096 1337472000 2012.05.20 00:00 1618.92000000 1611.50000000 1579.83000000 1623.91000000 1604.59687804 20.17906253 356564 1338076800 2012.05.27 00:00 1601.60000000 1673.95000000 1574.97000000 1683.68000000 1611.20193727 25.57600930 360653 1338681600 2012.06.03 00:00 1674.10000000 1633.10000000 1630.34000000 1684.22000000 1613.28746706 25.86354559 241502 1339286400 2012.06.10 00:00 1594.95000000 1613.44000000 1580.20000000 1635.19000000 1613.30199400 25.58506305 335818 1339891200 2012.06.17 00:00 1608.14000000 1562.13000000 1552.19000000 1615.78000000 1608.42847077 26.99373794 363063 1340496000 2012.06.24 00:00 1564.68000000 1559.79000000 1537.73000000 1589.71000000 1603.79623545 28.61716495 353415 1341100800 2012.07.01 00:00 1556.81000000 1550.74000000 1546.13000000 1578.84000000 1598.74326065 30.83567733 313537 1341705600 2012.07.08 00:00 1552.47000000 1537.20000000 1531.30000000 1565.19000000 1592.88199773 30.89165905 200538 1342310400 2012.07.15 00:00 1549.81000000 1526.43000000 1513.83000000 1557.65000000 1586.55323604 34.51300985 344156 1342915200 2012.07.22 00:00 1528.73000000 1548.08000000 1522.40000000 1561.62000000 1582.88911832 35.22059728 306183 1343520000 2012.07.29 00:00 1548.93000000 1519.09000000 1507.65000000 1553.28000000 1576.81301182 38.68015614 306236 1344124800 2012.08.05 00:00 1516.10000000 1531.61000000 1514.35000000 1539.76000000 1572.50796307 40.73522194 335129 1344729600 2012.08.12 00:00 1534.28000000 1524.79000000 1516.31000000 1541.89000000 1567.96339516 41.90402046 128498 1345334400 2012.08.19 00:00 1548.42000000 1605.27000000 1541.67000000 1607.30000000 1571.51640515 41.66253154 308270 1345939200 2012.08.26 00:00 1602.14000000 1638.74000000 1593.57000000 1639.77000000 1577.91865227 43.00492022 296136 1346544000 2012.09.02 00:00 1644.12000000 1671.32000000 1636.07000000 1675.12000000 1586.81401872 47.28965091 303243 1347148800 2012.09.09 00:00 1673.28000000 1678.13000000 1646.71000000 1683.88000000 1595.51077885 51.77263480 308588 1347753600 2012.09.16 00:00 1676.87000000 1695.05000000 1674.10000000 1702.25000000 1604.99070467 57.31379254 327115 1348358400 2012.09.23 00:00 1695.19000000 1706.96000000 1687.26000000 1711.29000000 1614.70206613 62.83772442 197306 1348963200 2012.09.30 00:00 1709.23000000 1747.79000000 1702.89000000 1755.02000000 1627.37710745 72.08167818 308558 1349568000 2012.10.07 00:00 1752.79000000 1713.74000000 1712.79000000 1753.16000000 1635.60214484 76.67383585 309354 1350172800 2012.10.14 00:00 1710.20000000 1666.28000000 1662.37000000 1712.93000000 1638.52384533 77.47176305 304750 1350777600 2012.10.21 00:00 1668.18000000 1649.38000000 1640.43000000 1676.07000000 1639.55776482 77.85625077 299946 1351382400 2012.10.28 00:00 1650.62000000 1622.90000000 1614.57000000 1665.21000000 1637.97131103 77.19383308 267517 1351987200 2012.11.04 00:00 1621.80000000 1666.48000000 1614.87000000 1674.34000000 1640.68642426 76.34011356 316431 1352592000 2012.11.11 00:00 1663.91000000 1654.77000000 1649.39000000 1672.82000000 1642.02771719 74.56854107 283273 1353196800 2012.11.18 00:00 1656.78000000 1672.33000000 1654.45000000 1676.44000000 1644.91364889 72.62427574 244129 1353801600 2012.11.25 00:00 1675.41000000 1642.47000000 1634.98000000 1677.56000000 1644.68092042 68.47980934 279743 1354406400 2012.12.02 00:00 1642.49000000 1624.86000000 1606.17000000 1653.28000000 1642.79321371 63.18296359 280439 1355011200 2012.12.09 00:00 1624.27000000 1604.74000000 1600.56000000 1635.30000000 1639.16909812 60.18428747 276394 1355616000 2012.12.16 00:00 1607.64000000 1590.55000000 1561.90000000 1616.20000000 1634.53870783 55.66513647 284754 1356220800 2012.12.23 00:00 1593.56000000 1597.76000000 1589.83000000 1608.23000000 1631.03597375 52.42241270 153199 1356825600 2012.12.30 00:00 1596.52000000 1579.95000000 1562.97000000 1615.61000000 1626.17064291 50.36596013 208563 1357430400 2013.01.06 00:00 1578.90000000 1578.94000000 1566.28000000 1587.18000000 1621.67248645 53.50184075 284143 1358035200 2013.01.13 00:00 1577.11000000 1602.31000000 1574.61000000 1612.36000000 1619.82844012 54.48268925 290124 1358640000 2013.01.20 00:00 1601.34000000 1591.34000000 1586.19000000 1609.69000000 1617.11525534 54.92472224 237380 1359244800 2013.01.27 00:00 1592.42000000 1603.27000000 1585.50000000 1618.40000000 1615.79665960 53.88715094 260280 1359849600 2013.02.03 00:00 1598.16000000 1617.00000000 1593.30000000 1633.59000000 1615.91126345 50.84355249 275608 1360454400 2013.02.10 00:00 1614.75000000 1562.20000000 1550.44000000 1622.22000000 1610.79590502 49.79484676 276024 1361059200 2013.02.17 00:00 1563.21000000 1529.62000000 1518.36000000 1573.59000000 1603.06486645 45.27927086 290754 1361664000 2013.02.24 00:00 1531.43000000 1544.66000000 1529.85000000 1585.49000000 1597.50249822 41.44173975 321101 1362268800 2013.03.03 00:00 1544.44000000 1541.14000000 1524.75000000 1560.00000000 1592.13464124 41.67155899 278286 1362873600 2013.03.10 00:00 1546.42000000 1529.18000000 1523.33000000 1550.19000000 1586.13896112 43.30123499 251762 1363478400 2013.03.17 00:00 1537.43000000 1539.74000000 1535.79000000 1558.28000000 1581.72001245 44.73384980 228356 1364083200 2013.03.24 00:00 1540.16000000 1532.79000000 1518.96000000 1544.40000000 1577.06001126 42.80607289 199457 1364688000 2013.03.31 00:00 1534.17000000 1521.62000000 1471.22000000 1540.56000000 1571.78001019 41.79040992 226144 1365292800 2013.04.07 00:00 1526.15000000 1411.01000000 1409.60000000 1527.26000000 1556.46858065 51.27592836 134681 1365897600 2013.04.14 00:00 1325.93000000 1365.69000000 1301.57000000 1377.75000000 1538.29919201 65.56311804 222557 1366502400 2013.04.21 00:00 1365.87000000 1421.92000000 1365.31000000 1442.05000000 1527.21545944 69.52813949 276340 1367107200 2013.04.28 00:00 1426.74000000 1425.09000000 1400.52000000 1448.78000000 1517.48922521 72.71407974 244690 1367712000 2013.05.05 00:00 1426.58000000 1443.97000000 1418.44000000 1454.79000000 1510.48739424 73.97532386 262524 1368316800 2013.05.12 00:00 1446.34000000 1412.57000000 1397.72000000 1450.73000000 1501.16192812 76.10788017 258927 1368921600 2013.05.19 00:00 1384.01000000 1436.00000000 1380.08000000 1440.63000000 1494.95603020 76.47736855 147328 1369526400 2013.05.26 00:00 1436.05000000 1449.59000000 1420.77000000 1478.56000000 1490.63545590 75.47284801 246713 1370131200 2013.06.02 00:00 1444.71000000 1455.90000000 1439.62000000 1495.56000000 1487.32731724 72.00059668 441174 1370736000 2013.06.09 00:00 1466.92000000 1435.73000000 1430.56000000 1475.20000000 1482.41328703 69.39892905 349879 1371340800 2013.06.16 00:00 1453.37000000 1379.30000000 1377.92000000 1458.90000000 1472.59297398 67.98591987 212859 1371945600 2013.06.23 00:00 1404.40000000 1350.62000000 1278.11000000 1410.07000000 1460.97650026 65.33204918 534131 1372550400 2013.06.30 00:00 1350.65000000 1349.19000000 1332.69000000 1387.60000000 1450.33016691 65.88324649 433075 1373155200 2013.07.07 00:00 1350.42000000 1420.35000000 1342.67000000 1420.86000000 1447.47491292 63.77911201 426336 1373760000 2013.07.14 00:00 1415.40000000 1411.93000000 1377.64000000 1426.84000000 1444.08968311 60.25640438 394549 1374364800 2013.07.21 00:00 1413.14000000 1438.92000000 1412.10000000 1459.12000000 1443.59733234 56.16098145 417344 1374969600 2013.07.28 00:00 1439.86000000 1473.28000000 1428.31000000 1485.51000000 1446.42425307 53.80981877 436103 1375574400 2013.08.04 00:00 1470.09000000 1428.00000000 1419.10000000 1489.92000000 1444.66956230 49.15392054 383362 1376179200 2013.08.11 00:00 1431.70000000 1498.02000000 1431.70000000 1502.39000000 1449.75055637 48.79832675 436480 1376784000 2013.08.18 00:00 1498.21000000 1548.17000000 1489.35000000 1549.91000000 1459.12383671 55.74400424 379044 1377388800 2013.08.25 00:00 1548.10000000 1567.33000000 1537.00000000 1605.72000000 1469.42918560 64.56439939 430261 1377993600 2013.09.01 00:00 1562.04000000 1515.25000000 1483.22000000 1564.81000000 1473.79307268 63.12421440 372255 1378598400 2013.09.08 00:00 1451.38000000 1434.49000000 1411.42000000 1454.34000000 1470.04992290 60.95880047 122995 1379203200 2013.09.15 00:00 1425.50000000 1410.52000000 1382.16000000 1455.00000000 1464.38040644 59.30452268 165630 1379808000 2013.09.22 00:00 1414.68000000 1434.36000000 1391.05000000 1439.82000000 1461.52132011 58.51649009 142698 1380412800 2013.09.29 00:00 1419.61000000 1388.62000000 1360.38000000 1429.33000000 1454.57833724 57.76860785 157045 1381017600 2013.10.06 00:00 1390.16000000 1343.32000000 1332.80000000 1410.26000000 1443.98230512 60.58957063 166614 1381622400 2013.10.13 00:00 1348.58000000 1359.67000000 1314.14000000 1378.46000000 1435.95256178 62.44504735 317772 1382227200 2013.10.20 00:00 1379.77000000 1398.97000000 1373.76000000 1408.22000000 1432.43041304 62.55742493 98997 1382832000 2013.10.27 00:00 1413.28000000 1394.05000000 1382.28000000 1430.72000000 1428.77513561 62.94279369 198163 1383436800 2013.11.03 00:00 1389.75000000 1373.00000000 1367.06000000 1397.25000000 1423.46321793 63.27144950 223962 1384041600 2013.11.10 00:00 1373.29000000 1377.09000000 1356.53000000 1389.57000000 1419.04672098 62.50658250 197966 1384646400 2013.11.17 00:00 1352.01000000 1355.66000000 1329.88000000 1362.05000000 1413.00989041 63.36522150 140255 1385251200 2013.11.24 00:00 1355.31000000 1373.94000000 1340.14000000 1377.84000000 1409.28894847 64.81515610 184458 1385856000 2013.12.01 00:00 1371.00000000 1349.18000000 1332.17000000 1387.15000000 1403.56428671 67.61743372 238859 1386460800 2013.12.08 00:00 1349.52000000 1380.67000000 1346.03000000 1392.30000000 1401.38387845 67.91931621 207296 1387065600 2013.12.15 00:00 1383.21000000 1348.17000000 1339.57000000 1406.07000000 1396.31589003 68.18326503 254518 1387670400 2013.12.22 00:00 1349.90000000 1367.17000000 1335.68000000 1370.59000000 1393.54009098 68.77361892 129883 1388275200 2013.12.29 00:00 1371.84000000 1381.93000000 1323.46000000 1388.96000000 1392.43436803 64.94217340 190865 1388880000 2014.01.05 00:00 1382.48000000 1387.06000000 1356.01000000 1396.63000000 1391.92252345 54.87448888 229902 1389484800 2014.01.12 00:00 1388.09000000 1427.57000000 1372.09000000 1429.69000000 1395.31752122 39.50573627 211738 1390089600 2014.01.19 00:00 1427.36000000 1460.47000000 1393.08000000 1465.06000000 1401.52251920 34.52261216 208360 1390694400 2014.01.26 00:00 1459.65000000 1420.89000000 1408.10000000 1470.01000000 1403.36704118 34.85136850 250578 1391299200 2014.02.02 00:00 1417.82000000 1414.36000000 1395.50000000 1441.44000000 1404.41398964 35.41005473 232217 1391904000 2014.02.09 00:00 1417.84000000 1458.45000000 1412.90000000 1463.81000000 1409.56027634 39.37424627 212058 1392508800 2014.02.16 00:00 1458.04000000 1475.50000000 1454.02000000 1481.69000000 1415.84025002 44.73624641 195908 1393113600 2014.02.23 00:00 1477.20000000 1484.09000000 1470.55000000 1494.88000000 1422.34022621 47.19446457 206202 1393718400 2014.03.02 00:00 1496.10000000 1476.19000000 1458.59000000 1517.44000000 1427.46877610 48.76300128 211424 1394323200 2014.03.09 00:00 1477.77000000 1530.83000000 1467.39000000 1538.23000000 1437.31270218 57.24089495 222878 1394928000 2014.03.16 00:00 1533.12000000 1467.78000000 1463.91000000 1543.21000000 1440.21434959 58.00305937 231681 1395532800 2014.03.23 00:00 1466.65000000 1400.09000000 1390.13000000 1468.94000000 1436.39298296 55.27236535 249691 1396137600 2014.03.30 00:00 1397.93000000 1403.25000000 1375.53000000 1406.95000000 1433.23650840 53.18825310 227844 1396742400 2014.04.06 00:00 1402.74000000 1402.48000000 1388.43000000 1409.66000000 1430.30731712 50.09359243 212126 1397347200 2014.04.13 00:00 1405.83000000 1387.44000000 1368.10000000 1415.58000000 1426.22471549 48.83148179 174033 1397952000 2014.04.20 00:00 1386.32000000 1404.99000000 1363.18000000 1405.59000000 1424.20236163 45.88279707 194528 1398556800 2014.04.27 00:00 1405.82000000 1401.29000000 1349.22000000 1408.92000000 1422.02023195 45.22133730 194617 1399161600 2014.05.04 00:00 1400.42000000 1376.45000000 1369.10000000 1419.54000000 1417.68020986 43.96683641 189382 1399766400 2014.05.11 00:00 1377.77000000 1381.42000000 1364.08000000 1395.14000000 1414.22685654 44.14099211 182081 1400371200 2014.05.18 00:00 1379.97000000 1399.94000000 1376.17000000 1411.64000000 1412.86620354 44.11217905 180105 1400976000 2014.05.25 00:00 1400.05000000 1341.42000000 1335.82000000 1408.33000000 1406.06180320 48.88127628 165280 1401580800 2014.06.01 00:00 1342.64000000 1341.94000000 1334.84000000 1351.83000000 1399.95496480 52.88888493 171483 1402185600 2014.06.08 00:00 1341.17000000 1358.03000000 1336.86000000 1359.13000000 1395.96211101 53.37430813 144933 1402790400 2014.06.15 00:00 1356.52000000 1399.66000000 1345.72000000 1406.46000000 1396.31429091 52.96175782 190181 1403395200 2014.06.22 00:00 1401.39000000 1395.88000000 1387.15000000 1410.16000000 1396.27292988 52.82205031 171600 1404000000 2014.06.29 00:00 1396.09000000 1410.19000000 1393.98000000 1415.25000000 1397.59836513 50.66331306 162189 1404604800 2014.07.06 00:00 1410.53000000 1424.59000000 1396.55000000 1435.07000000 1400.16899702 47.38893495 152740 1405209600 2014.07.13 00:00 1426.67000000 1394.29000000 1378.45000000 1427.43000000 1399.60909254 43.59956720 181110 1405814400 2014.07.20 00:00 1394.51000000 1390.87000000 1366.59000000 1405.10000000 1398.77679801 40.17362725 144229 1406419200 2014.07.27 00:00 1390.89000000 1387.44000000 1374.29000000 1396.51000000 1397.69710296 27.16900221 159043 1407024000 2014.08.03 00:00 1388.27000000 1411.04000000 1378.31000000 1428.84000000 1398.96785506 22.82627605 162464 1407628800 2014.08.10 00:00 1410.01000000 1399.39000000 1388.05000000 1421.97000000 1399.00805934 22.83986191 148734 1408233600 2014.08.17 00:00 1398.39000000 1373.99000000 1368.83000000 1398.90000000 1396.62538702 22.59851502 143918 1408838400 2014.08.24 00:00 1375.82000000 1377.87000000 1365.84000000 1388.90000000 1394.83915969 22.32957821 139890 1409443200 2014.08.31 00:00 1378.98000000 1352.73000000 1338.50000000 1381.49000000 1390.82876353 23.04537958 155162 1410048000 2014.09.07 00:00 1351.90000000 1359.51000000 1346.33000000 1375.89000000 1387.84602414 23.18730650 203931 1410652800 2014.09.14 00:00 1361.32000000 1360.58000000 1356.42000000 1378.19000000 1385.24925994 23.26904274 219106 1411257600 2014.09.21 00:00 1360.37000000 1389.42000000 1352.47000000 1403.75000000 1385.64647328 23.25469145 231289 1411862400 2014.09.28 00:00 1392.05000000 1372.39000000 1368.60000000 1401.84000000 1384.38395201 23.26388617 135360 1412467200 2014.10.05 00:00 1372.93000000 1407.64000000 1364.14000000 1409.44000000 1386.59881373 23.86739062 69189 1413072000 2014.10.12 00:00 1409.82000000 1414.88000000 1396.66000000 1430.09000000 1389.29226004 22.74731137 70946 1413676800 2014.10.19 00:00 1411.69000000 1399.28000000 1395.57000000 1426.56000000 1390.24347337 20.29306028 64305 1414281600 2014.10.26 00:00 1397.72000000 1332.24000000 1316.84000000 1400.19000000 1384.71933305 23.03240929 64373 1414886400 2014.11.02 00:00 1335.94000000 1362.01000000 1318.60000000 1364.50000000 1382.55653942 23.54821291 70890 1415491200 2014.11.09 00:00 1362.52000000 1358.37000000 1322.63000000 1364.19000000 1380.25305948 24.21885990 70815 1416096000 2014.11.16 00:00 1360.41000000 1384.29000000 1348.40000000 1391.76000000 1380.63753000 23.25658253 71656 1416700800 2014.11.23 00:00 1385.52000000 1371.24000000 1368.69000000 1411.36000000 1379.74252715 21.17323171 66563 1417305600 2014.11.30 00:00 1367.54000000 1430.98000000 1351.64000000 1446.61000000 1384.62228647 23.92994472 72373 1417910400 2014.12.07 00:00 1434.49000000 1481.47000000 1429.68000000 1490.17000000 1393.84587823 33.06189803 71146 1418515200 2014.12.14 00:00 1481.55000000 1467.41000000 1444.23000000 1489.14000000 1400.85198507 38.20838951 72305 1419120000 2014.12.21 00:00 1468.52000000 1471.64000000 1439.44000000 1474.91000000 1407.59370077 43.03044451 43918 1419724800 2014.12.28 00:00 1471.52000000 1468.42000000 1438.43000000 1476.33000000 1413.38668165 46.81507810 38317 1420329600 2015.01.04 00:00 1472.00000000 1489.35000000 1461.18000000 1512.32000000 1420.62128340 51.09975168 70032 1420934400 2015.01.11 00:00 1488.27000000 1551.75000000 1485.23000000 1563.79000000 1433.10973260 61.39068069 73753 1421539200 2015.01.18 00:00 1556.65000000 1634.04000000 1547.36000000 1645.34000000 1452.24594854 78.28007439 68588 1422144000 2015.01.25 00:00 1639.70000000 1651.89000000 1607.04000000 1652.65000000 1471.25966773 92.29958368 72689 1422748800 2015.02.01 00:00 1650.04000000 1581.52000000 1573.44000000 1683.38000000 1481.76065176 95.13202818 72190 1423353600 2015.02.08 00:00 1590.66000000 1584.95000000 1573.67000000 1603.97000000 1491.58820873 98.31055795 70638 1423958400 2015.02.15 00:00 1580.75000000 1531.64000000 1527.04000000 1591.04000000 1495.40266504 96.03925976 65174 1424563200 2015.02.22 00:00 1535.02000000 1552.07000000 1522.10000000 1560.39000000 1500.79955409 96.11368887 68627 1425168000 2015.03.01 00:00 1554.43000000 1512.71000000 1507.15000000 1573.88000000 1501.93388227 94.45814095 68990 1425772800 2015.03.08 00:00 1516.51000000 1516.19000000 1492.83000000 1532.14000000 1503.29160777 91.91733840 61738 1426377600 2015.03.15 00:00 1518.78000000 1518.79000000 1495.39000000 1538.81000000 1504.76764512 83.79421691 69879 1426982400 2015.03.22 00:00 1517.77000000 1545.49000000 1502.76000000 1550.97000000 1508.64596463 78.08332301 70850 1427587200 2015.03.29 00:00 1549.24000000 1583.74000000 1541.92000000 1596.96000000 1515.79777753 72.03419593 30972 1428192000 2015.04.05 00:00 1589.15000000 1569.84000000 1545.23000000 1603.09000000 1520.94465586 66.28888585 37475 1428796800 2015.04.12 00:00 1573.53000000 1545.74000000 1534.56000000 1590.11000000 1523.30611720 56.97390344 38731 1429401600 2015.04.19 00:00 1543.08000000 1506.55000000 1502.52000000 1560.40000000 1521.71029652 53.70412019 38557 1430006400 2015.04.26 00:00 1507.32000000 1500.29000000 1487.90000000 1536.12000000 1519.67026828 53.86682356 38609 1430611200 2015.05.03 00:00 1503.38000000 1497.34000000 1481.90000000 1521.54000000 1517.54357606 53.70260387 38594 1431216000 2015.05.10 00:00 1500.00000000 1516.44000000 1484.27000000 1524.63000000 1517.43847358 52.76383816 38333 1431820800 2015.05.17 00:00 1523.53000000 1536.74000000 1519.85000000 1542.80000000 1519.27671419 50.78959640 38053 1432425600 2015.05.24 00:00 1542.67000000 1555.52000000 1525.87000000 1560.13000000 1522.72845570 49.01664712 36698 1433030400 2015.05.31 00:00 1556.04000000 1535.90000000 1515.53000000 1578.00000000 1523.98288849 48.01232037 38506 1433635200 2015.06.07 00:00 1535.95000000 1526.67000000 1520.78000000 1544.86000000 1524.23880387 41.10950096 38299 1434240000 2015.06.14 00:00 1524.85000000 1542.99000000 1515.49000000 1553.42000000 1526.02463207 29.09757633 37808 1434844800 2015.06.21 00:00 1544.31000000 1533.74000000 1512.86000000 1546.31000000 1526.75942902 26.11566698 37076 1435449600 2015.06.28 00:00 1553.25000000 1554.28000000 1511.49000000 1562.16000000 1529.38043578 22.77728523 37149 1436054400 2015.07.05 00:00 1572.03000000 1559.76000000 1546.75000000 1572.95000000 1532.27372761 23.18246178 39018 1436659200 2015.07.12 00:00 1564.14000000 1536.89000000 1532.70000000 1567.43000000 1532.71337260 22.73513845 38270 1437264000 2015.07.19 00:00 1536.70000000 1507.99000000 1453.87000000 1537.50000000 1530.35876568 23.27250258 39418 1437868800 2015.07.26 00:00 1511.51000000 1493.98000000 1483.26000000 1518.78000000 1526.89412133 25.12081521 38555 1438473600 2015.08.02 00:00 1499.29000000 1474.19000000 1468.24000000 1505.39000000 1521.87468121 28.89842337 38300 1439078400 2015.08.09 00:00 1477.47000000 1507.54000000 1472.96000000 1539.27000000 1520.50947347 28.97696686 38072 1439683200 2015.08.16 00:00 1510.94000000 1581.14000000 1509.86000000 1598.06000000 1526.28380933 27.51023413 38457 1440288000 2015.08.23 00:00 1588.70000000 1582.03000000 1563.51000000 1645.72000000 1531.59297035 28.43127830 278834 1440892800 2015.08.30 00:00 1580.99000000 1622.38000000 1580.99000000 1631.63000000 1540.23935412 35.35797628 211967 1441497600 2015.09.06 00:00 1624.52000000 1561.93000000 1554.82000000 1625.17000000 1542.30512992 35.17308193 176732 1442102400 2015.09.13 00:00 1563.23000000 1582.69000000 1542.09000000 1584.99000000 1546.15130802 35.48315042 183526 1442707200 2015.09.20 00:00 1585.23000000 1629.70000000 1577.38000000 1654.69000000 1554.10832631 39.20159106 184796 1443312000 2015.09.27 00:00 1630.10000000 1614.22000000 1571.52000000 1637.29000000 1559.83324761 41.27038523 246005 1443916800 2015.10.04 00:00 1611.85000000 1575.62000000 1568.00000000 1615.49000000 1561.33674784 41.33966927 257342 1444521600 2015.10.11 00:00 1576.97000000 1619.23000000 1571.69000000 1633.69000000 1566.85039090 44.17576670 277529 1445126400 2015.10.18 00:00 1619.40000000 1612.44000000 1605.51000000 1631.29000000 1571.19225844 45.57887537 294429 1445731200 2015.10.25 00:00 1613.87000000 1599.57000000 1595.45000000 1659.95000000 1573.89490049 45.40309062 304359 1446336000 2015.11.01 00:00 1600.79000000 1544.96000000 1530.98000000 1601.16000000 1571.13919568 44.86134888 296342 1446940800 2015.11.08 00:00 1549.44000000 1519.87000000 1513.16000000 1555.30000000 1566.25641514 45.03726947 265779 1447545600 2015.11.15 00:00 1528.99000000 1489.31000000 1486.74000000 1543.15000000 1558.92818513 47.85961031 331163 1448150400 2015.11.22 00:00 1489.07000000 1473.62000000 1463.15000000 1498.51000000 1550.80359607 51.77225357 263584 1448755200 2015.11.29 00:00 1470.89000000 1479.71000000 1431.70000000 1482.57000000 1544.03277739 54.83789680 343086 1449360000 2015.12.06 00:00 1479.85000000 1494.57000000 1463.93000000 1504.77000000 1539.32203669 56.30836843 328256 1449964800 2015.12.13 00:00 1493.74000000 1486.61000000 1461.57000000 1500.16000000 1534.30184272 58.00816476 316058 1450569600 2015.12.20 00:00 1485.65000000 1478.50000000 1472.59000000 1508.37000000 1528.98738151 59.70456796 170618 1451174400 2015.12.27 00:00 1477.29000000 1455.21000000 1448.28000000 1480.48000000 1521.96096422 64.50406315 141874 1451779200 2016.01.03 00:00 1456.35000000 1586.67000000 1455.70000000 1588.20000000 1528.12372953 62.30541720 390777 1452384000 2016.01.10 00:00 1591.25000000 1585.11000000 1533.88000000 1601.79000000 1533.55099339 60.70067359 436082 1452988800 2016.01.17 00:00 1588.61000000 1566.08000000 1554.93000000 1618.26000000 1536.64899402 57.13473056 406778 1453593600 2016.01.24 00:00 1567.12000000 1577.10000000 1559.69000000 1613.85000000 1540.50147078 56.89869022 389682 1454198400 2016.01.31 00:00 1581.28000000 1659.54000000 1576.37000000 1660.82000000 1551.83847356 60.96002270 373306 1454803200 2016.02.07 00:00 1656.61000000 1742.42000000 1636.92000000 1781.49000000 1569.98909513 73.03553919 477263 1455408000 2016.02.14 00:00 1738.11000000 1716.50000000 1661.87000000 1739.90000000 1583.94251464 81.82726542 589756 1456012800 2016.02.21 00:00 1715.91000000 1715.63000000 1666.56000000 1748.48000000 1596.48417991 89.79427806 639996 1456617600 2016.02.28 00:00 1715.97000000 1692.27000000 1689.56000000 1754.41000000 1605.60663897 94.83281596 621123 1457222400 2016.03.06 00:00 1697.30000000 1650.69000000 1650.15000000 1718.83000000 1609.90029240 96.78756336 637453 1457827200 2016.03.13 00:00 1654.13000000 1650.05000000 1635.58000000 1672.67000000 1613.72407407 98.48851368 559468 1458432000 2016.03.20 00:00 1651.68000000 1614.34000000 1608.12000000 1663.97000000 1613.78273369 97.30027264 412541 1459036800 2016.03.27 00:00 1616.66000000 1590.71000000 1579.92000000 1631.71000000 1611.58533048 94.51102668 497742 1459641600 2016.04.03 00:00 1590.96000000 1642.22000000 1586.88000000 1655.45000000 1614.50291805 91.37489412 517893 1460246400 2016.04.10 00:00 1642.22000000 1595.78000000 1587.37000000 1663.94000000 1612.71978300 85.57066725 525832 1460851200 2016.04.17 00:00 1610.35000000 1598.64000000 1579.09000000 1626.47000000 1611.37885129 80.17844671 572096 1461456000 2016.04.24 00:00 1599.37000000 1699.59000000 1592.38000000 1703.13000000 1619.77991307 78.37147651 516736 1462060800 2016.05.01 00:00 1698.31000000 1748.93000000 1675.84000000 1759.71000000 1632.07992135 77.66005933 533211 1462665600 2016.05.08 00:00 1744.13000000 1751.57000000 1707.13000000 1754.86000000 1643.45992884 73.96244777 480390 1463270400 2016.05.15 00:00 1751.72000000 1733.07000000 1727.43000000 1766.04000000 1651.99422133 62.94021061 507168 1463875200 2016.05.22 00:00 1730.07000000 1685.90000000 1677.73000000 1737.84000000 1655.22334311 61.31149701 441085 1464480000 2016.05.29 00:00 1688.95000000 1689.11000000 1664.39000000 1695.86000000 1658.45064376 59.25818222 416856 1465084800 2016.06.05 00:00 1687.30000000 1726.33000000 1660.31000000 1730.80000000 1664.91534436 56.17643710 412545 1465689600 2016.06.12 00:00 1729.93000000 1757.06000000 1724.46000000 1804.38000000 1673.69102585 54.35110219 519891 1466294400 2016.06.19 00:00 1731.36000000 1753.20000000 1632.93000000 1856.46000000 1681.26330910 55.72508987 571165 1466899200 2016.06.26 00:00 1778.01000000 1789.88000000 1760.84000000 1813.18000000 1691.60775585 58.59088968 594507 1467504000 2016.07.03 00:00 1799.18000000 1802.00000000 1781.46000000 1846.99000000 1702.12130291 63.75059473 560411 1468108800 2016.07.10 00:00 1807.36000000 1767.39000000 1729.76000000 1818.04000000 1708.33736930 66.11438470 486350 1468713600 2016.07.17 00:00 1754.12000000 1769.39000000 1743.35000000 1783.48000000 1714.15190556 68.30903085 280299 1469318400 2016.07.24 00:00 1771.44000000 1775.32000000 1738.63000000 1793.54000000 1719.97743836 69.05660243 299526 1469923200 2016.07.31 00:00 1775.61000000 1754.26000000 1750.87000000 1800.91000000 1723.24244423 68.14916325 297059 1470528000 2016.08.07 00:00 1755.68000000 1746.23000000 1734.15000000 1763.75000000 1725.43173526 64.04576756 269008 1471132800 2016.08.14 00:00 1746.18000000 1757.93000000 1742.74000000 1773.10000000 1728.52680809 56.97249745 302765 1471737600 2016.08.21 00:00 1758.66000000 1745.41000000 1728.95000000 1761.94000000 1730.13473113 53.64668252 274371 1472342400 2016.08.28 00:00 1748.40000000 1747.90000000 1731.45000000 1755.86000000 1731.82666150 44.28112024 246903 1472947200 2016.09.04 00:00 1747.75000000 1760.38000000 1735.92000000 1766.57000000 1734.54602707 32.15352687 239002 1473552000 2016.09.11 00:00 1760.18000000 1747.19000000 1744.96000000 1778.75000000 1735.75021497 30.72393459 292274 1474156800 2016.09.18 00:00 1750.09000000 1754.25000000 1734.18000000 1757.49000000 1737.51209926 30.04749739 221932 1474761600 2016.09.25 00:00 1755.15000000 1716.31000000 1714.47000000 1758.96000000 1735.49285171 31.07438889 311336 1475366400 2016.10.02 00:00 1720.71000000 1654.40000000 1640.30000000 1724.83000000 1727.76972297 38.73628366 325986 1475971200 2016.10.09 00:00 1653.56000000 1640.11000000 1635.02000000 1676.29000000 1719.42117793 46.00097245 282092 1476576000 2016.10.16 00:00 1642.43000000 1665.23000000 1636.76000000 1669.73000000 1714.26011336 49.71528997 242202 1477180800 2016.10.23 00:00 1664.80000000 1678.65000000 1652.88000000 1693.23000000 1710.86867400 52.03733216 303473 1477785600 2016.10.30 00:00 1681.29000000 1698.46000000 1666.41000000 1705.56000000 1709.68689552 51.67355610 355579 1478390400 2016.11.06 00:00 1683.38000000 1624.23000000 1615.06000000 1760.77000000 1701.54814357 57.73545160 701039 1478995200 2016.11.13 00:00 1625.10000000 1645.29000000 1606.49000000 1648.65000000 1696.19022513 57.92155248 688026 1479600000 2016.11.20 00:00 1647.30000000 1592.08000000 1579.20000000 1656.40000000 1686.27496560 61.23154993 525095 1480204800 2016.11.27 00:00 1594.04000000 1575.79000000 1571.72000000 1606.65000000 1675.75258792 66.94465472 588611 1480809600 2016.12.04 00:00 1590.74000000 1552.70000000 1551.51000000 1600.96000000 1664.03329383 72.86431890 535109 1481414400 2016.12.11 00:00 1558.04000000 1553.26000000 1525.05000000 1562.31000000 1653.48345632 75.90990101 569037 1482019200 2016.12.18 00:00 1557.29000000 1575.60000000 1554.58000000 1583.29000000 1646.06598429 76.68859679 408629 1482624000 2016.12.25 00:00 1577.68000000 1593.80000000 1576.18000000 1606.68000000 1641.08827150 75.62335426 320055 1483228800 2017.01.01 00:00 1600.10000000 1605.04000000 1590.72000000 1614.49000000 1637.65510279 72.23246570 490680 1483833600 2017.01.08 00:00 1606.97000000 1593.82000000 1589.00000000 1614.74000000 1633.48033109 69.59096314 615456 1484438400 2017.01.15 00:00 1602.10000000 1599.03000000 1587.20000000 1615.35000000 1630.19934718 65.64756643 571349 1485043200 2017.01.22 00:00 1600.64000000 1577.04000000 1565.41000000 1610.91000000 1625.13655221 60.40337368 550259 1485648000 2017.01.29 00:00 1579.03000000 1587.63000000 1573.72000000 1602.73000000 1621.56449962 54.58629799 634398 1486252800 2017.02.05 00:00 1588.61000000 1604.69000000 1588.32000000 1630.34000000 1619.95740442 45.83057490 620768 1486857600 2017.02.12 00:00 1607.89000000 1608.44000000 1592.66000000 1622.44000000 1618.86050876 40.31148414 586756 1487462400 2017.02.19 00:00 1609.37000000 1637.16000000 1601.08000000 1642.23000000 1620.60331745 40.13882554 471864 1488067200 2017.02.26 00:00 1638.95000000 1623.52000000 1615.93000000 1643.04000000 1620.88109674 39.98412539 605311 1488672000 2017.03.05 00:00 1625.37000000 1594.23000000 1587.58000000 1631.24000000 1618.34289705 38.30039026 546625 1489276800 2017.03.12 00:00 1597.26000000 1593.51000000 1577.70000000 1603.91000000 1615.97785924 35.25747618 510153 1489881600 2017.03.19 00:00 1596.05000000 1631.81000000 1590.48000000 1641.85000000 1617.48568217 31.15507002 492224 1490486400 2017.03.26 00:00 1632.63000000 1635.00000000 1621.30000000 1656.29000000 1619.15371244 32.37663900 415794 1491091200 2017.04.02 00:00 1635.68000000 1669.57000000 1634.33000000 1688.60000000 1623.95526363 36.69312412 478199 1491696000 2017.04.09 00:00 1671.64000000 1699.48000000 1664.64000000 1710.01000000 1631.14809567 43.55692235 398608 1492300800 2017.04.16 00:00 1704.81000000 1701.02000000 1687.94000000 1712.71000000 1637.80256275 47.85013328 373942 1492905600 2017.04.23 00:00 1681.31000000 1692.44000000 1671.58000000 1701.19000000 1643.00612820 47.97465833 468637 1493510400 2017.04.30 00:00 1693.17000000 1653.38000000 1653.36000000 1698.46000000 1643.99411599 44.08102244 413501 1494115200 2017.05.07 00:00 1647.92000000 1662.20000000 1647.27000000 1673.39000000 1645.72800970 42.23511397 348978 1494720000 2017.05.14 00:00 1660.41000000 1681.66000000 1653.52000000 1704.34000000 1649.15010402 42.60928047 509608 1495324800 2017.05.21 00:00 1687.89000000 1699.54000000 1671.32000000 1704.77000000 1653.94914173 44.52403928 403675 1495929600 2017.05.28 00:00 1702.87000000 1717.44000000 1686.00000000 1721.12000000 1659.99589014 46.54922480 347308 1496534400 2017.06.04 00:00 1721.75000000 1680.47000000 1680.35000000 1727.57000000 1661.94580536 45.32589739 406446 1497139200 2017.06.11 00:00 1680.94000000 1643.10000000 1643.06000000 1685.55000000 1660.15096676 40.92687450 399236 1497744000 2017.06.18 00:00 1644.51000000 1658.64000000 1634.95000000 1663.93000000 1660.00706516 37.55681249 368203 1498348800 2017.06.25 00:00 1661.55000000 1613.82000000 1612.27000000 1662.54000000 1655.60829705 36.57740412 161038 1498953600 2017.07.02 00:00 1615.68000000 1594.18000000 1589.58000000 1616.74000000 1649.75798305 37.84195384 265237 1499558400 2017.07.09 00:00 1596.03000000 1570.28000000 1567.98000000 1600.78000000 1642.18865133 42.57285056 161941 1500163200 2017.07.16 00:00 1570.43000000 1585.68000000 1552.28000000 1586.58000000 1636.80687501 45.33859873 203319 1500768000 2017.07.23 00:00 1585.93000000 1588.53000000 1567.48000000 1591.08000000 1632.20907739 47.02075559 241337 1501372800 2017.07.30 00:00 1590.03000000 1587.48000000 1576.83000000 1598.78000000 1627.94916526 48.90014776 206218 1501977600 2017.08.06 00:00 1587.08000000 1634.48000000 1582.43000000 1642.38000000 1628.57114952 48.65731344 222375 1502582400 2017.08.13 00:00 1633.93000000 1619.99000000 1612.58000000 1639.63000000 1627.75389718 49.00033550 409521 1503187200 2017.08.20 00:00 1618.92000000 1627.16000000 1611.22000000 1637.05000000 1627.69733555 48.12106997 369353 1503792000 2017.08.27 00:00 1627.92000000 1661.91000000 1625.87000000 1671.39000000 1630.95568454 44.97836099 469829 1504396800 2017.09.03 00:00 1677.66000000 1671.84000000 1660.42000000 1684.60000000 1634.84942887 42.29290140 489361 1505001600 2017.09.10 00:00 1659.82000000 1648.03000000 1646.41000000 1667.87000000 1636.10472136 40.25184282 433160 1505606400 2017.09.17 00:00 1649.58000000 1627.83000000 1617.35000000 1649.87000000 1635.31665266 40.16770713 416676 1506211200 2017.09.24 00:00 1630.77000000 1632.22000000 1620.26000000 1654.44000000 1635.02173336 39.73656436 445377 1506816000 2017.10.01 00:00 1632.25000000 1640.46000000 1619.32000000 1642.53000000 1635.53966351 38.36467295 356244 1507420800 2017.10.08 00:00 1641.07000000 1652.13000000 1639.74000000 1661.03000000 1637.11969556 35.94459757 251321 1508025600 2017.10.15 00:00 1652.63000000 1637.93000000 1624.88000000 1659.53000000 1637.19686741 31.15715283 215465 1508630400 2017.10.22 00:00 1636.38000000 1658.68000000 1628.73000000 1663.43000000 1639.24288004 30.71136773 241063 1509235200 2017.10.29 00:00 1660.08000000 1659.93000000 1651.78000000 1667.33000000 1641.21308194 31.77764375 202352 1509840000 2017.11.05 00:00 1658.23000000 1665.08000000 1656.78000000 1680.83000000 1643.48612176 32.92931898 196038 1510444800 2017.11.12 00:00 1666.58000000 1710.48000000 1664.15000000 1712.83000000 1649.86649111 37.81720429 372010 1511049600 2017.11.19 00:00 1711.43000000 1691.56000000 1685.14000000 1714.30000000 1653.83730148 38.30636644 355354 1511654400 2017.11.26 00:00 1692.79000000 1681.42000000 1675.10000000 1709.19000000 1656.46422515 34.84494880 472017 1512259200 2017.12.03 00:00 1678.13000000 1660.99000000 1653.89000000 1680.82000000 1656.89525133 31.18071925 474668 1512864000 2017.12.10 00:00 1660.55000000 1642.08000000 1632.07000000 1663.64000000 1655.48427501 27.08693890 487119 1513468800 2017.12.17 00:00 1640.41000000 1652.37000000 1637.90000000 1656.67000000 1655.18767739 22.40678236 438805 1514073600 2017.12.24 00:00 1650.44000000 1667.02000000 1648.23000000 1674.26000000 1656.31456526 22.09728395 302413 1514678400 2017.12.31 00:00 1666.02000000 1677.97000000 1665.10000000 1688.47000000 1658.37698761 21.01435986 373599 1515283200 2018.01.07 00:00 1677.95000000 1689.71000000 1671.36000000 1693.44000000 1661.36108403 20.79278016 488104 1515888000 2018.01.14 00:00 1688.27000000 1665.48000000 1655.57000000 1691.90000000 1661.75336174 20.81085986 388445 1516492800 2018.01.21 00:00 1668.21000000 1663.47000000 1660.87000000 1687.11000000 1661.91685110 20.69652507 500044 1517097600 2018.01.28 00:00 1664.56000000 1681.71000000 1651.92000000 1687.35000000 1663.80191290 20.92943376 471687 1517702400 2018.02.04 00:00 1684.91000000 1682.53000000 1673.61000000 1715.20000000 1665.58554024 19.68321171 703829 1518307200 2018.02.11 00:00 1682.00000000 1702.14000000 1680.65000000 1714.07000000 1669.06691736 19.64255777 496357 1518912000 2018.02.18 00:00 1702.81000000 1694.81000000 1683.11000000 1705.77000000 1671.51863952 19.24296551 355574 1519516800 2018.02.25 00:00 1692.65000000 1702.71000000 1683.42000000 1709.51000000 1674.48924528 19.79458853 458681 1520121600 2018.03.04 00:00 1704.74000000 1685.95000000 1681.55000000 1722.08000000 1675.58074573 18.10252549 508586