Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1070.98000000 1071.17000000 0.01000000 2.00000000 19.00000000 0.01000000 1.16996000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1362355200 2013.03.04 00:00 1212.56000000 1207.92000000 1205.31000000 1217.28000000 1207.92000000 0.00000000 35623 1362441600 2013.03.05 00:00 1209.06000000 1206.82000000 1206.06000000 1217.01000000 1207.81523810 0.00000000 34629 1362528000 2013.03.06 00:00 1207.26000000 1221.09000000 1204.41000000 1221.29000000 1209.07950113 0.00000000 31802 1362614400 2013.03.07 00:00 1220.91000000 1204.11000000 1201.82000000 1221.14000000 1208.60621531 0.00000000 36753 1362700800 2013.03.08 00:00 1204.01000000 1213.83000000 1192.14000000 1219.29000000 1209.10371862 0.00000000 36462 1362960000 2013.03.11 00:00 1214.52000000 1211.98000000 1211.02000000 1217.03000000 1209.37765018 0.00000000 27337 1363046400 2013.03.12 00:00 1212.41000000 1221.87000000 1212.26000000 1227.94000000 1210.56739778 0.00000000 31978 1363132800 2013.03.13 00:00 1222.11000000 1224.75000000 1218.59000000 1234.41000000 1211.91812180 0.00000000 34766 1363219200 2013.03.14 00:00 1225.01000000 1222.59000000 1219.74000000 1227.16000000 1212.93449115 0.00000000 41696 1363305600 2013.03.15 00:00 1222.56000000 1216.97000000 1215.20000000 1224.51000000 1213.31882533 0.00000000 35140 1363564800 2013.03.18 00:00 1235.41000000 1238.92000000 1233.29000000 1246.32000000 1215.75703244 0.00000000 49530 1363651200 2013.03.19 00:00 1238.06000000 1251.57000000 1236.02000000 1256.72000000 1219.16779125 0.00000000 46870 1363737600 2013.03.20 00:00 1253.36000000 1242.09000000 1234.98000000 1254.81000000 1221.35085875 0.00000000 43312 1363824000 2013.03.21 00:00 1241.16000000 1251.77000000 1240.08000000 1254.10000000 1224.24791983 0.00000000 43645 1363910400 2013.03.22 00:00 1251.81000000 1237.36000000 1235.77000000 1253.22000000 1225.49668937 0.00000000 37582 1364169600 2013.03.25 00:00 1241.26000000 1248.52000000 1226.97000000 1252.86000000 1227.68938562 0.00000000 47518 1364256000 2013.03.26 00:00 1249.06000000 1243.72000000 1239.31000000 1249.39000000 1229.21611080 0.00000000 38748 1364342400 2013.03.27 00:00 1244.31000000 1255.75000000 1239.56000000 1260.34000000 1231.74314786 0.00000000 37643 1364428800 2013.03.28 00:00 1255.86000000 1245.52000000 1242.81000000 1258.61000000 1233.05522902 0.00000000 36855 1364515200 2013.03.29 00:00 1244.41000000 1244.61000000 1243.00000000 1246.26000000 1234.15568340 17.02119975 412 1364774400 2013.04.01 00:00 1246.90000000 1244.74000000 1241.12000000 1252.39000000 1235.16371355 16.29123375 14703 1364860800 2013.04.02 00:00 1244.76000000 1229.30000000 1227.21000000 1246.88000000 1234.60526464 15.01559229 27248 1364947200 2013.04.03 00:00 1229.06000000 1212.37000000 1206.66000000 1231.46000000 1232.48762039 15.46726963 43499 1365033600 2013.04.04 00:00 1212.91000000 1201.45000000 1200.07000000 1217.71000000 1229.53165654 16.08760204 52760 1365120000 2013.04.05 00:00 1201.01000000 1215.10000000 1196.99000000 1216.06000000 1228.15721306 16.38448123 46584 1365379200 2013.04.08 00:00 1216.18000000 1209.30000000 1205.21000000 1218.26000000 1226.36128801 17.13052990 36291 1365465600 2013.04.09 00:00 1208.61000000 1211.91000000 1202.54000000 1218.29000000 1224.98497487 17.92896200 40446 1365552000 2013.04.10 00:00 1211.66000000 1192.02000000 1190.34000000 1214.61000000 1221.84545345 20.54305048 37276 1365638400 2013.04.11 00:00 1192.96000000 1191.52000000 1185.56000000 1196.26000000 1218.95731503 22.78028528 41214 1365724800 2013.04.12 00:00 1190.46000000 1129.79000000 1128.58000000 1193.50000000 1210.46518979 32.99641948 49718 1365984000 2013.04.15 00:00 1128.96000000 1033.52000000 1023.72000000 1141.71000000 1193.61326695 55.10887625 104145 1366070400 2013.04.16 00:00 1040.36000000 1037.74000000 1012.70000000 1067.69000000 1178.76819391 67.89552353 85014 1366156800 2013.04.17 00:00 1039.46000000 1055.89000000 1035.76000000 1067.76000000 1167.06550877 75.31040554 71536 1366243200 2013.04.18 00:00 1056.41000000 1064.89000000 1026.06000000 1074.65000000 1157.33450794 79.26868744 66422 1366329600 2013.04.19 00:00 1068.06000000 1075.09000000 1061.61000000 1090.71000000 1149.50169766 81.68909272 52918 1366588800 2013.04.22 00:00 1075.06000000 1091.47000000 1074.47000000 1102.96000000 1143.97486931 81.24336416 50532 1366675200 2013.04.23 00:00 1091.51000000 1086.82000000 1079.13000000 1098.48000000 1138.53154842 80.53651336 56603 1366761600 2013.04.24 00:00 1086.56000000 1099.70000000 1086.23000000 1103.65000000 1134.83330572 77.45917713 51646 1366848000 2013.04.25 00:00 1099.21000000 1127.78000000 1095.66000000 1128.30000000 1134.16156231 73.53665536 52957 1366934400 2013.04.26 00:00 1127.31000000 1120.62000000 1111.20000000 1140.31000000 1132.87188971 69.48085113 57899 1367193600 2013.04.29 00:00 1120.85000000 1126.06000000 1118.11000000 1130.21000000 1132.22313831 64.87039177 45215 1367280000 2013.04.30 00:00 1127.46000000 1121.19000000 1110.81000000 1132.11000000 1131.17236323 61.15500757 46124 1367366400 2013.05.01 00:00 1119.91000000 1105.59000000 1091.81000000 1122.45000000 1128.73594769 58.46574174 46747 1367452800 2013.05.02 00:00 1104.66000000 1122.63000000 1099.26000000 1127.15000000 1128.15442886 56.09814359 48727 1367539200 2013.05.03 00:00 1121.91000000 1120.23000000 1113.73000000 1133.82000000 1127.39972135 52.48497120 45154 1367798400 2013.05.06 00:00 1120.51000000 1123.30000000 1118.42000000 1127.50000000 1127.00927170 49.07310021 29571 1367884800 2013.05.07 00:00 1123.81000000 1110.26000000 1101.12000000 1125.05000000 1125.41410296 44.71998545 41294 1367971200 2013.05.08 00:00 1110.11000000 1120.18000000 1104.02000000 1121.01000000 1124.91561697 41.92308104 36598 1368057600 2013.05.09 00:00 1119.56000000 1117.57000000 1113.05000000 1123.00000000 1124.21603440 38.77352954 35265 1368144000 2013.05.10 00:00 1117.21000000 1113.66000000 1094.49000000 1121.89000000 1123.21069779 38.17237257 47853 1368403200 2013.05.13 00:00 1113.13000000 1102.25000000 1099.62000000 1115.41000000 1121.21444086 31.57151328 36586 1368489600 2013.05.14 00:00 1101.71000000 1102.82000000 1096.43000000 1109.98000000 1119.46258935 24.75760467 41885 1368576000 2013.05.15 00:00 1101.31000000 1080.67000000 1078.33000000 1106.01000000 1115.76805703 20.12470549 45238 1368662400 2013.05.16 00:00 1082.46000000 1075.62000000 1065.32000000 1085.94000000 1111.94443255 17.46650917 46167 1368748800 2013.05.17 00:00 1075.81000000 1057.96000000 1056.50000000 1081.17000000 1106.80305802 18.74756654 47134 1369008000 2013.05.20 00:00 1062.01000000 1081.49000000 1042.60000000 1087.15000000 1104.39229059 19.30869271 65493 1369094400 2013.05.21 00:00 1082.26000000 1065.97000000 1057.23000000 1087.13000000 1100.73302482 21.15205329 61398 1369180800 2013.05.22 00:00 1064.71000000 1064.36000000 1053.53000000 1088.78000000 1097.26892722 23.26552412 69984 1369267200 2013.05.23 00:00 1064.21000000 1074.80000000 1057.58000000 1083.09000000 1095.12902939 23.19042284 71684 1369353600 2013.05.24 00:00 1075.56000000 1070.08000000 1067.50000000 1081.61000000 1092.74340754 23.56434971 46038 1369612800 2013.05.27 00:00 1072.64000000 1078.76000000 1069.98000000 1079.46000000 1091.41165444 22.77257397 22723 1369699200 2013.05.28 00:00 1077.46000000 1073.87000000 1063.38000000 1088.52000000 1089.74102069 22.31775168 53503 1369785600 2013.05.29 00:00 1074.71000000 1077.03000000 1068.32000000 1081.05000000 1088.53044729 22.35509296 54674 1369872000 2013.05.30 00:00 1076.11000000 1083.36000000 1072.66000000 1088.67000000 1088.03802374 21.07970618 54873 1369958400 2013.05.31 00:00 1081.96000000 1066.45000000 1065.14000000 1090.05000000 1085.98202148 20.39346335 54213 1370217600 2013.06.03 00:00 1069.43000000 1079.00000000 1068.85000000 1081.64000000 1085.31706705 18.64349820 48494 1370304000 2013.06.04 00:00 1079.81000000 1069.35000000 1063.77000000 1082.31000000 1083.79639400 17.99341589 44900 1370390400 2013.06.05 00:00 1069.51000000 1071.38000000 1066.91000000 1077.60000000 1082.61388028 16.07686233 51675 1370476800 2013.06.06 00:00 1070.41000000 1067.15000000 1060.76000000 1073.16000000 1081.14112978 14.04705271 59798 1370563200 2013.06.07 00:00 1067.16000000 1044.52000000 1042.77000000 1070.76000000 1077.65340313 13.27613892 63654 1370822400 2013.06.10 00:00 1043.91000000 1045.51000000 1041.79000000 1051.14000000 1074.59212665 13.01571935 49204 1370908800 2013.06.11 00:00 1045.71000000 1034.81000000 1028.81000000 1046.67000000 1070.80335268 13.18759412 60840 1370995200 2013.06.12 00:00 1034.91000000 1040.95000000 1031.81000000 1045.37000000 1067.96017623 13.96654496 47570 1371081600 2013.06.13 00:00 1040.46000000 1036.08000000 1031.08000000 1044.25000000 1064.92396897 15.13252013 62554 1371168000 2013.06.14 00:00 1035.96000000 1041.13000000 1035.01000000 1045.11000000 1062.65787669 15.89535618 47572 1371427200 2013.06.17 00:00 1040.91000000 1036.07000000 1034.38000000 1044.76000000 1060.12569796 16.38447558 35286 1371513600 2013.06.18 00:00 1036.26000000 1020.69000000 1016.15000000 1037.52000000 1056.36991720 18.66562782 45988 1371600000 2013.06.19 00:00 1020.91000000 1015.94000000 1015.41000000 1028.59000000 1052.51944889 21.01400183 46179 1371686400 2013.06.20 00:00 1015.41000000 971.89000000 965.46000000 1016.68000000 1044.84045376 27.93815970 86318 1371772800 2013.06.21 00:00 966.86000000 986.57000000 960.34000000 987.92000000 1039.29088674 31.20114000 68254 1372032000 2013.06.24 00:00 989.79000000 976.92000000 974.16000000 993.19000000 1033.35080229 34.01185474 66638 1372118400 2013.06.25 00:00 976.81000000 976.10000000 971.02000000 982.09000000 1027.89834493 36.17475520 58513 1372204800 2013.06.26 00:00 976.26000000 942.07000000 939.17000000 977.01000000 1019.72421684 40.77097466 79219 1372291200 2013.06.27 00:00 942.31000000 920.41000000 918.17000000 955.20000000 1010.26572000 45.69797197 66144 1372377600 2013.06.28 00:00 920.06000000 948.25000000 905.62000000 948.52000000 1004.35946095 47.20400124 73919 1372636800 2013.07.01 00:00 948.76000000 958.45000000 941.49000000 965.91000000 999.98713133 46.10137618 60747 1372723200 2013.07.02 00:00 958.81000000 957.56000000 953.75000000 970.52000000 995.94645216 45.03961306 52313 1372809600 2013.07.03 00:00 957.11000000 962.50000000 954.79000000 971.50000000 992.76107576 42.78698630 56647 1372896000 2013.07.04 00:00 962.56000000 965.86000000 958.26000000 970.86000000 990.19906855 40.04647640 33921 1372982400 2013.07.05 00:00 965.81000000 952.56000000 941.31000000 969.21000000 986.61439535 39.17869055 47908 1373241600 2013.07.08 00:00 953.04000000 960.94000000 948.01000000 963.47000000 984.16921484 37.33609273 47832 1373328000 2013.07.09 00:00 960.76000000 978.74000000 958.96000000 979.26000000 983.65214676 35.57749009 51636 1373414400 2013.07.10 00:00 977.11000000 970.04000000 967.89000000 982.30000000 982.35575183 33.17121151 56777 1373500800 2013.07.11 00:00 972.01000000 981.46000000 968.01000000 989.63000000 982.27044213 30.90328326 68907 1373587200 2013.07.12 00:00 981.26000000 982.87000000 972.81000000 984.63000000 982.32754288 27.97922155 47719 1373846400 2013.07.15 00:00 982.91000000 982.98000000 977.04000000 991.00000000 982.38968166 25.29628232 43118 1373932800 2013.07.16 00:00 981.56000000 981.33000000 977.04000000 986.68000000 982.28875959 23.74560334 50800 1374019200 2013.07.17 00:00 981.06000000 971.83000000 970.05000000 989.60000000 981.29268725 21.95847425 55393 1374105600 2013.07.18 00:00 971.21000000 979.22000000 971.08000000 984.37000000 981.09528847 21.73244541 45766 1374192000 2013.07.19 00:00 978.41000000 985.64000000 978.41000000 988.55000000 981.52811814 22.00925165 41192 1374451200 2013.07.22 00:00 987.31000000 1012.58000000 986.25000000 1014.72000000 984.48544022 24.83843308 47569 1374537600 2013.07.23 00:00 1012.66000000 1016.96000000 1006.75000000 1018.14000000 987.57825544 27.59601812 45024 1374624000 2013.07.24 00:00 1017.86000000 1000.77000000 996.31000000 1018.44000000 988.83461206 26.52404483 52676 1374710400 2013.07.25 00:00 1001.11000000 1004.11000000 993.38000000 1006.56000000 990.28941091 22.70494595 51525 1374796800 2013.07.26 00:00 1004.21000000 1003.56000000 989.18000000 1009.16000000 991.55327654 21.50120474 47087 1375056000 2013.07.29 00:00 1003.36000000 1000.99000000 997.01000000 1007.77000000 992.45201211 20.70794756 42262 1375142400 2013.07.30 00:00 1000.66000000 999.74000000 991.84000000 1003.29000000 993.14610619 19.53965262 39465 1375228800 2013.07.31 00:00 999.86000000 995.71000000 982.51000000 1009.68000000 993.39028655 18.39903134 59963 1375315200 2013.08.01 00:00 995.36000000 991.71000000 989.46000000 1003.53000000 993.23025926 17.29074707 54863 1375401600 2013.08.02 00:00 989.01000000 987.85000000 970.91000000 993.49000000 992.71785362 14.63228754 55699 1375660800 2013.08.05 00:00 987.31000000 982.39000000 979.18000000 994.45000000 991.73424851 12.86845661 41019 1375747200 2013.08.06 00:00 982.71000000 963.93000000 962.45000000 985.34000000 989.08622485 13.87404899 48062 1375833600 2013.08.07 00:00 962.66000000 964.86000000 957.50000000 967.32000000 986.77896534 14.52730792 48889 1375920000 2013.08.08 00:00 964.46000000 981.07000000 961.76000000 981.60000000 986.23525435 14.64642248 47463 1376006400 2013.08.09 00:00 980.81000000 984.76000000 975.22000000 986.97000000 986.09475394 14.66374303 42808 1376265600 2013.08.12 00:00 986.71000000 1005.04000000 985.91000000 1011.22000000 987.89906309 14.80251084 46830 1376352000 2013.08.13 00:00 1004.91000000 996.12000000 995.46000000 1007.71000000 988.68200946 14.67654707 56590 1376438400 2013.08.14 00:00 995.61000000 1007.81000000 992.16000000 1007.92000000 990.50372284 14.35979858 50549 1376524800 2013.08.15 00:00 1007.51000000 1023.29000000 996.24000000 1031.06000000 993.62622543 15.24727966 66455 1376611200 2013.08.16 00:00 1022.51000000 1032.33000000 1017.71000000 1034.54000000 997.31229920 16.94585284 60852 1376870400 2013.08.19 00:00 1031.78000000 1024.02000000 1020.71000000 1037.82000000 999.85588975 17.67364287 52262 1376956800 2013.08.20 00:00 1023.36000000 1021.43000000 1013.67000000 1026.97000000 1001.91056692 18.17937340 52685 1377043200 2013.08.21 00:00 1021.31000000 1022.72000000 1015.21000000 1031.14000000 1003.89241769 19.10175231 56173 1377129600 2013.08.22 00:00 1022.51000000 1029.88000000 1015.27000000 1035.37000000 1006.36742553 20.47635218 53125 1377216000 2013.08.23 00:00 1030.21000000 1044.12000000 1025.20000000 1046.09000000 1009.96290881 22.96464676 51330 1377475200 2013.08.26 00:00 1041.36000000 1050.28000000 1038.74000000 1051.45000000 1013.80263178 25.57342003 40352 1377561600 2013.08.27 00:00 1050.41000000 1056.27000000 1043.48000000 1066.54000000 1017.84714304 28.20142919 50878 1377648000 2013.08.28 00:00 1057.11000000 1062.35000000 1055.96000000 1071.96000000 1022.08551037 30.67025947 50242 1377734400 2013.08.29 00:00 1062.71000000 1062.83000000 1054.71000000 1068.82000000 1025.96593795 32.34631820 54679 1377820800 2013.08.30 00:00 1062.61000000 1054.77000000 1051.62000000 1065.51000000 1028.70918196 32.61195890 50671 1378080000 2013.09.02 00:00 1054.27000000 1053.82000000 1039.39000000 1058.35000000 1031.10068844 32.01869833 34159 1378166400 2013.09.03 00:00 1055.06000000 1071.90000000 1051.17000000 1075.03000000 1034.98633716 30.43090006 48407 1378252800 2013.09.04 00:00 1071.96000000 1053.08000000 1048.26000000 1074.74000000 1036.70954314 26.64861601 47658 1378339200 2013.09.05 00:00 1053.46000000 1042.13000000 1040.26000000 1058.99000000 1037.22577713 23.64139622 50574 1378425600 2013.09.06 00:00 1041.36000000 1054.21000000 1036.56000000 1058.86000000 1038.84332216 20.84367894 45962 1378684800 2013.09.09 00:00 1057.74000000 1045.90000000 1043.51000000 1058.30000000 1039.51538672 19.44454093 36286 1378771200 2013.09.10 00:00 1046.21000000 1027.31000000 1023.81000000 1049.20000000 1038.35296894 17.27890642 42615 1378857600 2013.09.11 00:00 1027.86000000 1024.88000000 1022.24000000 1032.17000000 1037.06982904 16.56039901 41934 1378944000 2013.09.12 00:00 1025.86000000 993.02000000 992.69000000 1026.16000000 1032.87460723 20.38110160 52866 1379030400 2013.09.13 00:00 993.61000000 996.16000000 981.81000000 1001.10000000 1029.37797797 23.27465850 54018 1379289600 2013.09.16 00:00 996.91000000 981.71000000 977.20000000 998.09000000 1024.83817054 27.34378220 48479 1379376000 2013.09.17 00:00 983.36000000 980.96000000 977.91000000 991.41000000 1020.65929716 30.80954043 35104 1379462400 2013.09.18 00:00 980.16000000 1006.63000000 967.61000000 1012.31000000 1019.32317362 31.58991616 54177 1379548800 2013.09.19 00:00 1009.61000000 1009.39000000 1003.66000000 1016.41000000 1018.37715708 32.01819103 61283 1379635200 2013.09.20 00:00 1008.71000000 979.11000000 978.81000000 1011.02000000 1014.63742784 34.24255896 50943 1379894400 2013.09.23 00:00 979.53000000 979.67000000 970.21000000 985.60000000 1011.30719661 35.52888043 50299 1379980800 2013.09.24 00:00 979.56000000 981.76000000 969.23000000 984.97000000 1008.49317789 35.76372698 49779 1380067200 2013.09.25 00:00 982.11000000 986.06000000 975.12000000 989.38000000 1006.35668476 34.78176429 45651 1380153600 2013.09.26 00:00 985.41000000 981.06000000 978.28000000 991.11000000 1003.94747668 33.62450442 45589 1380240000 2013.09.27 00:00 980.91000000 987.08000000 978.31000000 992.08000000 1002.34105033 32.30279161 53279 1380499200 2013.09.30 00:00 999.68000000 982.12000000 976.59000000 1000.46000000 1000.41523602 30.94693841 42240 1380585600 2013.10.01 00:00 981.21000000 951.30000000 947.43000000 985.92000000 995.73759449 29.34598566 52745 1380672000 2013.10.02 00:00 951.56000000 968.69000000 945.19000000 974.05000000 993.16163311 27.41222862 54824 1380758400 2013.10.03 00:00 968.76000000 966.58000000 956.44000000 969.52000000 990.63004900 26.04667871 52154 1380844800 2013.10.04 00:00 966.56000000 965.71000000 960.82000000 974.23000000 988.25671100 22.55745032 41233 1381104000 2013.10.07 00:00 967.01000000 973.59000000 963.91000000 979.11000000 986.85988138 18.69473493 39328 1381190400 2013.10.08 00:00 973.96000000 971.24000000 969.05000000 978.46000000 985.37227363 16.48060115 48216 1381276800 2013.10.09 00:00 971.61000000 964.76000000 958.28000000 976.81000000 983.40919995 14.10203646 56364 1381363200 2013.10.10 00:00 965.91000000 951.80000000 947.81000000 969.01000000 980.39879996 14.91041672 52341 1381449600 2013.10.11 00:00 949.56000000 938.38000000 930.29000000 956.06000000 976.39700949 16.55369108 58448 1381708800 2013.10.14 00:00 942.16000000 937.78000000 935.71000000 950.78000000 972.71919906 18.35935451 52106 1381795200 2013.10.15 00:00 937.61000000 947.59000000 926.31000000 952.24000000 970.32594201 19.11041480 66113 1381881600 2013.10.16 00:00 947.51000000 947.14000000 938.50000000 952.63000000 968.11775705 17.97718071 61734 1381968000 2013.10.17 00:00 946.61000000 965.05000000 939.76000000 969.28000000 967.82558971 15.41157345 67554 1382054400 2013.10.18 00:00 964.61000000 960.66000000 957.88000000 969.33000000 967.14315260 15.19452022 42368 1382313600 2013.10.21 00:00 960.60000000 961.60000000 959.17000000 967.86000000 966.61523330 14.90130844 34307 1382400000 2013.10.22 00:00 960.81000000 972.06000000 958.20000000 975.61000000 967.13378251 14.66394399 37301 1382486400 2013.10.23 00:00 972.46000000 967.57000000 965.21000000 973.71000000 967.17532704 14.05235099 40597 1382572800 2013.10.24 00:00 966.71000000 975.50000000 965.56000000 979.01000000 967.96815303 14.10123515 41663 1382659200 2013.10.25 00:00 975.86000000 977.33000000 968.54000000 981.89000000 968.85975751 13.99379307 40339 1382918400 2013.10.28 00:00 979.70000000 980.72000000 975.28000000 987.61000000 969.98930441 14.50069313 33286 1383004800 2013.10.29 00:00 981.16000000 978.04000000 972.46000000 987.07000000 970.75603732 14.36829990 41641 1383091200 2013.10.30 00:00 977.56000000 978.60000000 973.08000000 987.12000000 971.50308139 14.82687413 44988 1383177600 2013.10.31 00:00 976.81000000 973.61000000 969.21000000 978.42000000 971.70374030 14.89035004 48219 1383264000 2013.11.01 00:00 972.96000000 974.18000000 967.58000000 979.46000000 971.93957456 14.95046708 43836 1383523200 2013.11.04 00:00 973.60000000 972.44000000 971.41000000 978.66000000 971.98723413 14.96914704 29235 1383609600 2013.11.05 00:00 971.86000000 973.14000000 970.51000000 977.55000000 972.09702135 15.02273831 33487 1383696000 2013.11.06 00:00 973.46000000 974.87000000 970.61000000 977.56000000 972.36111456 15.06588793 31811 1383782400 2013.11.07 00:00 974.46000000 974.00000000 970.86000000 990.91000000 972.51719888 14.41621536 42366 1383868800 2013.11.08 00:00 974.51000000 963.16000000 960.45000000 978.46000000 971.62603709 12.09292146 40521 1384128000 2013.11.11 00:00 964.16000000 956.36000000 955.40000000 965.00000000 970.17212879 9.70380616 28781 1384214400 2013.11.12 00:00 956.16000000 943.27000000 939.16000000 958.37000000 967.61002129 10.13257882 41208 1384300800 2013.11.13 00:00 942.31000000 949.87000000 941.91000000 953.05000000 965.92049545 10.18126898 40816 1384387200 2013.11.14 00:00 950.51000000 956.29000000 949.98000000 960.72000000 965.00330541 10.64018010 44092 1384473600 2013.11.15 00:00 956.61000000 955.16000000 952.32000000 959.36000000 964.06584775 11.10869358 32466 1384732800 2013.11.18 00:00 955.10000000 943.87000000 940.37000000 956.47000000 962.14243368 12.58916442 34021 1384819200 2013.11.19 00:00 944.61000000 941.80000000 939.80000000 946.46000000 960.20505904 13.81956624 35416 1384905600 2013.11.20 00:00 941.06000000 925.38000000 924.55000000 942.01000000 956.88838675 16.76201080 48671 1384992000 2013.11.21 00:00 924.81000000 921.66000000 919.49000000 930.61000000 953.53330230 19.03803150 43333 1385078400 2013.11.22 00:00 922.46000000 916.48000000 916.36000000 925.06000000 950.00441637 21.07729402 34163 1385337600 2013.11.25 00:00 915.91000000 925.58000000 905.76000000 927.76000000 947.67828147 21.33162505 29825 1385424000 2013.11.26 00:00 924.36000000 915.40000000 914.36000000 930.03000000 944.60415943 22.26122049 22787 1385510400 2013.11.27 00:00 915.21000000 911.28000000 910.62000000 922.31000000 941.43042996 22.96527999 24962 1385596800 2013.11.28 00:00 911.51000000 914.59000000 909.23000000 915.71000000 938.87419854 23.20940041 14755 1385683200 2013.11.29 00:00 912.41000000 921.36000000 910.96000000 921.81000000 937.20617963 22.52911186 19341 1385942400 2013.12.02 00:00 919.66000000 900.33000000 899.17000000 919.96000000 933.69416252 23.23292177 28684 1386028800 2013.12.03 00:00 901.26000000 899.70000000 894.46000000 904.96000000 930.45662323 23.28212711 23592 1386115200 2013.12.04 00:00 900.61000000 914.65000000 891.51000000 920.01000000 928.95123054 21.54923401 32839 1386201600 2013.12.05 00:00 914.81000000 896.12000000 891.44000000 914.81000000 925.82444668 20.60270986 34223 1386288000 2013.12.06 00:00 896.21000000 896.02000000 890.38000000 910.26000000 922.98592795 20.10059742 30067 1386547200 2013.12.09 00:00 897.80000000 902.39000000 893.78000000 904.66000000 921.02441100 19.28027006 19174 1386633600 2013.12.10 00:00 902.46000000 916.55000000 899.59000000 920.46000000 920.59827662 18.66382098 25787 1386720000 2013.12.11 00:00 916.76000000 908.18000000 907.28000000 917.76000000 919.41558361 17.63959741 24072 1386806400 2013.12.12 00:00 908.41000000 890.59000000 890.07000000 911.66000000 916.67028993 16.51360584 29562 1386892800 2013.12.13 00:00 890.76000000 900.60000000 888.59000000 901.81000000 915.13978613 14.24899554 25365 1387152000 2013.12.16 00:00 900.79000000 901.70000000 891.41000000 909.96000000 913.85980650 12.72323662 25610 1387238400 2013.12.17 00:00 901.41000000 893.81000000 892.16000000 905.96000000 911.95030112 11.25066093 25942 1387324800 2013.12.18 00:00 894.01000000 889.85000000 886.62000000 906.11000000 909.84551053 11.17618144 33453 1387411200 2013.12.19 00:00 890.11000000 869.54000000 868.76000000 896.86000000 906.00689048 13.06996852 39311 1387497600 2013.12.20 00:00 870.96000000 879.55000000 870.61000000 882.91000000 903.48718663 13.72798349 28689 1387756800 2013.12.23 00:00 881.02000000 874.79000000 871.86000000 881.61000000 900.75412124 13.88587935 20227 1387843200 2013.12.24 00:00 874.91000000 879.76000000 874.06000000 881.21000000 898.75468112 14.04943049 11206 1388016000 2013.12.26 00:00 879.61000000 883.95000000 878.57000000 888.46000000 897.34471149 14.02495682 16000 1388102400 2013.12.27 00:00 884.71000000 881.91000000 872.46000000 885.06000000 895.87473896 13.75524894 23102 1388361600 2013.12.30 00:00 882.79000000 866.57000000 865.80000000 884.36000000 893.08381144 13.69898635 22031 1388448000 2013.12.31 00:00 867.76000000 874.65000000 857.45000000 881.81000000 891.32821035 14.06936671 23066 1388620800 2014.01.02 00:00 874.56000000 895.35000000 873.81000000 899.96000000 891.71123794 13.99223084 38993 1388707200 2014.01.03 00:00 893.71000000 909.50000000 893.71000000 911.81000000 893.40540575 13.85769377 30839 1388966400 2014.01.06 00:00 910.07000000 908.06000000 888.96000000 917.26000000 894.80108140 14.51220041 32356 1389052800 2014.01.07 00:00 908.41000000 904.57000000 899.86000000 914.71000000 895.73145460 14.90420582 27486 1389139200 2014.01.08 00:00 904.16000000 902.78000000 896.41000000 906.17000000 896.40274464 15.11233353 31265 1389225600 2014.01.09 00:00 902.91000000 902.18000000 900.11000000 906.01000000 896.95295943 14.70102158 25508 1389312000 2014.01.10 00:00 902.21000000 912.61000000 902.11000000 913.66000000 898.44410615 15.54689370 28129 1389571200 2014.01.13 00:00 912.76000000 916.30000000 911.16000000 918.56000000 900.14466747 16.67353458 26541 1389657600 2014.01.14 00:00 916.56000000 910.11000000 907.76000000 918.41000000 901.09374676 17.25275973 26509 1389744000 2014.01.15 00:00 910.41000000 912.52000000 907.42000000 913.74000000 902.18196135 17.94595315 24708 1389830400 2014.01.16 00:00 912.79000000 911.80000000 907.69000000 914.44000000 903.09796504 18.39632830 24129 1389916800 2014.01.17 00:00 912.09000000 925.52000000 910.24000000 927.34000000 905.23339694 19.72891286 24669 1390176000 2014.01.20 00:00 926.04000000 922.04000000 922.04000000 931.82000000 906.83402580 19.05376699 14296 1390262400 2014.01.21 00:00 925.89000000 915.10000000 912.64000000 927.39000000 907.62126144 18.43443573 27752 1390348800 2014.01.22 00:00 915.09000000 913.05000000 912.19000000 917.04000000 908.13828416 17.11889794 20063 1390435200 2014.01.23 00:00 912.29000000 922.86000000 907.89000000 925.11000000 909.54035233 16.60103329 36198 1390521600 2014.01.24 00:00 922.69000000 926.99000000 918.29000000 928.09000000 911.20222354 16.43775585 35818 1390780800 2014.01.27 00:00 929.34000000 919.03000000 915.69000000 934.07000000 911.94772606 15.32410100 36286 1390867200 2014.01.28 00:00 917.89000000 919.13000000 913.04000000 922.44000000 912.63175215 11.65894433 26606 1390953600 2014.01.29 00:00 918.74000000 927.55000000 914.29000000 931.44000000 914.05253766 8.57191949 39506 1391040000 2014.01.30 00:00 926.94000000 917.30000000 911.64000000 927.99000000 914.36181979 7.48708060 35166 1391126400 2014.01.31 00:00 915.85000000 921.71000000 913.41000000 929.09000000 915.06164647 7.50908247 33835 1391385600 2014.02.03 00:00 921.59000000 929.32000000 919.89000000 936.74000000 916.41958490 7.85508715 32108 1391472000 2014.02.04 00:00 929.59000000 927.90000000 922.63000000 932.89000000 917.51295777 7.71171008 28404 1391558400 2014.02.05 00:00 928.14000000 929.25000000 926.66000000 940.34000000 918.63077132 7.29223352 29595 1391644800 2014.02.06 00:00 928.89000000 925.41000000 920.92000000 935.49000000 919.27641214 6.34325332 27031 1391731200 2014.02.07 00:00 925.09000000 928.78000000 923.62000000 933.27000000 920.18151575 6.33077628 27236 1391990400 2014.02.10 00:00 930.68000000 934.06000000 928.44000000 936.99000000 921.50327615 6.78020843 22349 1392076800 2014.02.11 00:00 933.59000000 946.58000000 933.29000000 947.49000000 923.89153557 8.10433922 29061 1392163200 2014.02.12 00:00 945.74000000 949.47000000 942.19000000 954.14000000 926.32757980 9.45151168 27253 1392249600 2014.02.13 00:00 949.04000000 951.97000000 941.94000000 952.44000000 928.76971506 10.54302198 26521 1392336000 2014.02.14 00:00 951.44000000 962.17000000 950.39000000 965.14000000 931.95069457 13.11425910 27781 1392595200 2014.02.17 00:00 966.42000000 969.64000000 963.79000000 970.14000000 935.54015223 15.86212641 18303 1392681600 2014.02.18 00:00 969.44000000 960.60000000 956.24000000 971.99000000 937.92680440 16.56814664 26578 1392768000 2014.02.19 00:00 960.64000000 954.79000000 952.44000000 961.34000000 939.53282303 16.30408018 24177 1392854400 2014.02.20 00:00 955.09000000 964.09000000 952.20000000 965.64000000 941.87160179 17.12816163 26154 1392940800 2014.02.21 00:00 963.69000000 963.16000000 959.29000000 966.97000000 943.89906829 17.78407171 19713 1393200000 2014.02.24 00:00 964.64000000 973.10000000 959.99000000 974.97000000 946.68010940 18.48884148 24184 1393286400 2014.02.25 00:00 972.59000000 975.07000000 968.39000000 977.51000000 949.38390851 18.90394363 22448 1393372800 2014.02.26 00:00 975.24000000 972.02000000 967.35000000 978.94000000 951.53972674 19.24929744 26725 1393459200 2014.02.27 00:00 971.64000000 970.76000000 967.49000000 976.89000000 953.37022896 18.37316229 24931 1393545600 2014.02.28 00:00 971.14000000 960.62000000 955.74000000 972.84000000 954.06068334 17.08351829 28287 1393804800 2014.03.03 00:00 967.44000000 983.07000000 965.67000000 985.00000000 956.82347541 17.46619121 31644 1393891200 2014.03.04 00:00 982.34000000 970.80000000 966.89000000 985.14000000 958.15457299 16.54050724 26937 1393977600 2014.03.05 00:00 971.09000000 973.09000000 970.29000000 976.85000000 959.57699461 15.53288279 21453 1394064000 2014.03.06 00:00 973.44000000 974.35000000 966.89000000 975.34000000 960.98394750 13.75606856 19358 1394150400 2014.03.07 00:00 974.02000000 965.52000000 957.23000000 974.24000000 961.41595250 11.67061500 20025 1394409600 2014.03.10 00:00 964.58000000 965.32000000 956.23000000 969.39000000 961.78776655 9.83823263 23463 1394496000 2014.03.11 00:00 965.37000000 972.97000000 964.24000000 975.94000000 962.85274116 9.07202953 22642 1394582400 2014.03.12 00:00 973.24000000 982.82000000 970.68000000 985.49000000 964.75438486 8.72888724 28666 1394668800 2014.03.13 00:00 982.52000000 987.78000000 978.34000000 991.74000000 966.94730059 8.71500564 30242 1394755200 2014.03.14 00:00 988.05000000 993.65000000 985.24000000 999.54000000 969.49041482 9.64128513 29420 1395014400 2014.03.17 00:00 993.72000000 981.67000000 977.89000000 1000.99000000 970.65037531 9.76139666 24998 1395100800 2014.03.18 00:00 981.92000000 972.74000000 970.39000000 981.98000000 970.84938719 9.46620465 25117 1395187200 2014.03.19 00:00 972.56000000 960.99000000 958.02000000 976.09000000 969.91039793 9.31835893 29032 1395273600 2014.03.20 00:00 961.59000000 963.57000000 958.73000000 966.69000000 969.30655051 9.56186714 28006 1395360000 2014.03.21 00:00 963.20000000 966.45000000 963.14000000 973.13000000 969.03449808 9.60234111 21459 1395619200 2014.03.24 00:00 965.45000000 945.42000000 944.74000000 967.54000000 966.78549826 11.72009915 25390 1395705600 2014.03.25 00:00 945.57000000 948.02000000 945.17000000 954.39000000 964.99830795 12.97299796 26167 1395792000 2014.03.26 00:00 947.95000000 945.95000000 941.29000000 954.09000000 963.18418339 14.24058310 25554 1395878400 2014.03.27 00:00 946.39000000 939.48000000 937.64000000 947.94000000 960.92664211 15.92381742 25547 1395964800 2014.03.28 00:00 939.53000000 941.14000000 934.39000000 945.68000000 959.04220000 17.28004094 22765 1396224000 2014.03.31 00:00 940.14000000 932.19000000 930.54000000 944.14000000 956.48484762 18.40340471 23872 1396310400 2014.04.01 00:00 932.17000000 926.94000000 926.19000000 934.04000000 953.67105261 20.27450044 20730 1396396800 2014.04.02 00:00 927.05000000 936.65000000 926.80000000 940.89000000 952.04999998 20.74656960 20365 1396483200 2014.04.03 00:00 936.91000000 937.56000000 931.19000000 940.24000000 950.66999998 20.86438581 19628 1396569600 2014.04.04 00:00 937.59000000 951.12000000 935.82000000 953.59000000 950.71285713 20.58428014 20016 1396828800 2014.04.07 00:00 950.93000000 943.79000000 942.64000000 951.84000000 950.05353740 20.58071067 13736 1396915200 2014.04.08 00:00 943.60000000 948.20000000 943.37000000 954.89000000 949.87701003 19.98411780 18654 1397001600 2014.04.09 00:00 948.22000000 946.59000000 942.09000000 952.79000000 949.56396146 18.65492881 19484 1397088000 2014.04.10 00:00 947.04000000 949.49000000 946.14000000 954.99000000 949.55691751 16.58348036 19941 1397174400 2014.04.11 00:00 949.01000000 948.96000000 945.99000000 953.94000000 949.50006822 13.33412506 16467 1397433600 2014.04.14 00:00 952.04000000 960.11000000 951.75000000 963.39000000 950.51053791 11.62726031 17107 1397520000 2014.04.15 00:00 960.13000000 942.49000000 930.19000000 961.09000000 949.74667716 10.41868588 22572 1397606400 2014.04.16 00:00 942.70000000 942.59000000 935.34000000 944.49000000 949.06508886 9.99611119 20389 1397692800 2014.04.17 00:00 942.23000000 937.05000000 935.49000000 943.29000000 947.92079468 9.35437203 15884 1397779200 2014.04.18 00:00 936.84000000 937.07000000 936.84000000 937.55000000 946.88738567 8.19792316 61 1398038400 2014.04.21 00:00 939.11000000 934.98000000 928.14000000 941.65000000 945.75334894 8.09720077 16414 1398124800 2014.04.22 00:00 934.86000000 929.69000000 925.29000000 937.02000000 944.22350618 8.23698553 16104 1398211200 2014.04.23 00:00 929.39000000 928.87000000 925.69000000 932.54000000 942.76126750 8.45337223 16674 1398297600 2014.04.24 00:00 929.15000000 934.63000000 917.79000000 939.99000000 941.98686107 8.44588571 21313 1398384000 2014.04.25 00:00 934.89000000 941.13000000 932.89000000 943.14000000 941.90525525 8.43200094 16029 1398643200 2014.04.28 00:00 940.71000000 935.70000000 932.64000000 945.14000000 941.31427856 8.19794121 17674 1398729600 2014.04.29 00:00 935.18000000 937.94000000 927.54000000 941.34000000 940.99291870 7.58247714 17451 1398816000 2014.04.30 00:00 937.99000000 931.01000000 926.93000000 938.49000000 940.04216454 7.89641164 21948 1398902400 2014.05.01 00:00 931.03000000 925.73000000 920.77000000 932.04000000 938.67910125 8.66044948 14948 1398988800 2014.05.02 00:00 925.80000000 936.74000000 920.27000000 940.79000000 938.49442494 8.23655692 20594 1399248000 2014.05.05 00:00 937.07000000 944.06000000 936.54000000 947.84000000 939.02447971 8.18790738 16563 1399334400 2014.05.06 00:00 943.82000000 938.91000000 936.14000000 945.69000000 939.01357688 7.92695633 16131 1399420800 2014.05.07 00:00 938.76000000 927.05000000 924.44000000 943.74000000 937.87418860 8.16026466 19574 1399507200 2014.05.08 00:00 926.95000000 931.41000000 919.19000000 932.34000000 937.25855159 7.84934808 20800 1399593600 2014.05.09 00:00 931.66000000 936.26000000 931.14000000 939.24000000 937.16345144 7.39683834 17193 1399852800 2014.05.12 00:00 936.97000000 941.69000000 927.81000000 946.64000000 937.59455130 5.55112777 17547 1399939200 2014.05.13 00:00 941.54000000 943.76000000 937.28000000 947.34000000 938.18173689 5.82698796 19752 1400025600 2014.05.14 00:00 943.79000000 952.04000000 942.34000000 953.94000000 939.50157148 7.02358910 18170 1400112000 2014.05.15 00:00 951.99000000 945.17000000 943.19000000 956.34000000 940.04142181 7.34586839 22349 1400198400 2014.05.16 00:00 945.32000000 944.03000000 940.44000000 946.54000000 940.42128640 7.53261692 16658 1400457600 2014.05.19 00:00 943.29000000 943.05000000 940.99000000 951.36000000 940.67164008 7.56036514 17456 1400544000 2014.05.20 00:00 942.82000000 944.34000000 938.21000000 946.79000000 941.02100769 7.32584417 17959 1400630400 2014.05.21 00:00 944.38000000 943.74000000 938.72000000 946.04000000 941.27995934 6.91452985 19078 1400716800 2014.05.22 00:00 943.66000000 947.34000000 942.99000000 953.64000000 941.85710607 7.05407948 17846 1400803200 2014.05.23 00:00 947.39000000 947.59000000 943.94000000 949.94000000 942.40309597 7.33731256 14916 1401062400 2014.05.26 00:00 947.64000000 947.24000000 946.43000000 950.19000000 942.86375349 7.40043096 6535 1401148800 2014.05.27 00:00 946.19000000 927.28000000 927.28000000 947.69000000 941.37958649 7.69204293 20838 1401235200 2014.05.28 00:00 927.27000000 925.38000000 923.59000000 931.14000000 939.85581635 7.97573733 19058 1401321600 2014.05.29 00:00 925.50000000 922.95000000 919.19000000 926.84000000 938.24573860 8.32929646 18208 1401408000 2014.05.30 00:00 922.72000000 916.02000000 910.54000000 926.19000000 936.12900159 9.96864683 18102 1401667200 2014.06.02 00:00 916.39000000 914.57000000 910.29000000 918.39000000 934.07576335 11.27936052 15904 1401753600 2014.06.03 00:00 914.38000000 913.37000000 910.29000000 917.53000000 932.10378588 12.56350827 15228 1401840000 2014.06.04 00:00 913.09000000 914.45000000 912.79000000 916.69000000 930.42247294 13.60131128 14688 1401926400 2014.06.05 00:00 914.44000000 917.47000000 912.79000000 929.34000000 929.18890409 14.30517256 21402 1402012800 2014.06.06 00:00 917.12000000 918.12000000 913.74000000 920.78000000 928.13472275 14.77912240 18022 1402272000 2014.06.09 00:00 917.81000000 920.82000000 916.73000000 923.59000000 927.43808249 14.77800157 15309 1402358400 2014.06.10 00:00 920.85000000 929.72000000 919.74000000 932.14000000 927.65540797 14.26566601 15026 1402444800 2014.06.11 00:00 930.03000000 931.71000000 928.29000000 934.28000000 928.04155959 13.12953386 14591 1402531200 2014.06.12 00:00 931.45000000 939.20000000 930.29000000 940.29000000 929.10426820 12.64975334 18658 1402617600 2014.06.13 00:00 939.04000000 942.62000000 936.49000000 943.94000000 930.39148075 12.50854043 16325 1402876800 2014.06.16 00:00 943.41000000 936.83000000 936.19000000 949.44000000 931.00467306 12.30178494 17439 1402963200 2014.06.17 00:00 936.65000000 937.67000000 928.54000000 939.34000000 931.63946610 12.11269328 15725 1403049600 2014.06.18 00:00 937.79000000 939.51000000 933.04000000 940.61000000 932.38904076 12.09434550 16749 1403136000 2014.06.19 00:00 940.04000000 969.81000000 938.44000000 971.06000000 935.95294164 15.18053860 24174 1403222400 2014.06.20 00:00 969.41000000 966.55000000 960.04000000 971.84000000 938.86694720 17.45147586 21811 1403481600 2014.06.23 00:00 966.06000000 968.20000000 963.54000000 969.60000000 941.66057127 19.66772718 15898 1403568000 2014.06.24 00:00 968.38000000 968.36000000 965.54000000 973.34000000 944.20337401 21.31096804 17507 1403654400 2014.06.25 00:00 968.82000000 967.74000000 962.12000000 971.29000000 946.44495744 22.41483376 17514 1403740800 2014.06.26 00:00 967.40000000 966.93000000 959.49000000 970.00000000 948.39591387 22.99404613 18506 1403827200 2014.06.27 00:00 966.83000000 963.96000000 963.48000000 970.24000000 949.87820779 22.61466808 16679 1404086400 2014.06.30 00:00 964.40000000 969.22000000 959.74000000 970.74000000 951.72028324 22.19072147 18849 1404172800 2014.07.01 00:00 969.21000000 969.33000000 967.43000000 973.14000000 953.39739912 21.29178674 17375 1404259200 2014.07.02 00:00 969.43000000 971.00000000 967.83000000 975.44000000 955.07383730 20.20064471 14676 1404345600 2014.07.03 00:00 971.27000000 969.22000000 960.23000000 971.94000000 956.42109089 18.88355034 18511 1404432000 2014.07.04 00:00 969.79000000 971.29000000 968.94000000 973.34000000 957.83717747 17.33112788 7471 1404691200 2014.07.07 00:00 971.20000000 969.86000000 964.64000000 971.40000000 958.98220819 15.53417222 12350 1404777600 2014.07.08 00:00 969.94000000 968.85000000 964.74000000 973.94000000 959.92199788 14.26451611 13921 1404864000 2014.07.09 00:00 968.89000000 973.02000000 967.47000000 976.24000000 961.16942666 13.03768331 16602 1404950400 2014.07.10 00:00 972.88000000 981.27000000 970.99000000 988.19000000 963.08376698 12.67100441 19267 1405036800 2014.07.11 00:00 981.15000000 982.86000000 980.14000000 985.04000000 964.96721774 12.38297051 12674 1405296000 2014.07.14 00:00 984.34000000 959.46000000 956.74000000 984.35000000 964.44272081 10.83364317 19195 1405382400 2014.07.15 00:00 959.66000000 953.35000000 952.49000000 966.29000000 963.38627121 9.75883913 19760 1405468800 2014.07.16 00:00 953.32000000 960.29000000 952.83000000 963.54000000 963.09138824 8.38630652 15489 1405555200 2014.07.17 00:00 960.21000000 974.96000000 959.19000000 978.57000000 964.22173222 7.96996138 20331 1405641600 2014.07.18 00:00 974.73000000 968.68000000 965.94000000 979.44000000 964.64632915 7.77540646 20436 1405900800 2014.07.21 00:00 968.41000000 970.37000000 966.29000000 975.28000000 965.19144066 7.55070337 19638 1405987200 2014.07.22 00:00 970.17000000 969.66000000 965.19000000 976.44000000 965.61701774 7.37514764 27203 1406073600 2014.07.23 00:00 971.04000000 969.07000000 967.94000000 973.75000000 965.94587319 7.24979856 20302 1406160000 2014.07.24 00:00 968.49000000 960.81000000 956.26000000 969.71000000 965.45674241 7.54236494 28853 1406246400 2014.07.25 00:00 961.24000000 973.13000000 958.62000000 974.19000000 966.18752885 7.39310304 23182 1406505600 2014.07.28 00:00 973.19000000 970.28000000 968.79000000 974.89000000 966.57728801 7.26165661 20241 1406592000 2014.07.29 00:00 969.94000000 968.60000000 966.82000000 976.79000000 966.76992724 7.17947654 23542 1406678400 2014.07.30 00:00 968.29000000 967.36000000 965.42000000 973.83000000 966.82612465 7.09976727 25312 1406764800 2014.07.31 00:00 967.19000000 957.86000000 956.71000000 968.79000000 965.97220802 7.60365438 25228 1406851200 2014.08.01 00:00 957.99000000 962.82000000 954.74000000 966.64000000 965.67199773 7.63432663 27529 1407110400 2014.08.04 00:00 963.37000000 959.69000000 958.93000000 964.96000000 965.10228366 7.85740433 16545 1407196800 2014.08.05 00:00 959.49000000 963.37000000 959.38000000 967.54000000 964.93730426 7.87108388 23647 1407283200 2014.08.06 00:00 963.49000000 975.66000000 962.90000000 980.50000000 965.95851338 7.76472788 26864 1407369600 2014.08.07 00:00 975.19000000 982.09000000 973.46000000 983.64000000 967.49484544 7.69071923 27557 1407456000 2014.08.08 00:00 982.49000000 976.92000000 975.23000000 988.55000000 968.39247921 7.28566504 32223 1407715200 2014.08.11 00:00 975.98000000 977.43000000 973.91000000 979.22000000 969.25319547 7.37463097 18208 1407801600 2014.08.12 00:00 977.04000000 979.32000000 976.33000000 987.09000000 970.21193876 6.88540833 21071 1407888000 2014.08.13 00:00 978.74000000 982.23000000 976.51000000 982.67000000 971.35651602 7.09390250 22829 1407974400 2014.08.14 00:00 981.94000000 982.63000000 978.44000000 985.99000000 972.43018116 7.62653032 23544 1408060800 2014.08.15 00:00 981.74000000 973.56000000 965.02000000 983.24000000 972.53778296 7.60349791 29398 1408320000 2014.08.18 00:00 971.82000000 971.53000000 968.43000000 973.68000000 972.44180363 7.57506453 18175 1408406400 2014.08.19 00:00 971.29000000 972.53000000 971.09000000 976.55000000 972.45020328 7.55073337 19000 1408492800 2014.08.20 00:00 972.94000000 974.07000000 971.21000000 977.24000000 972.60446964 7.54064211 22561 1408579200 2014.08.21 00:00 973.59000000 961.11000000 958.83000000 974.29000000 971.50975824 7.45197512 24450 1408665600 2014.08.22 00:00 961.54000000 966.36000000 961.34000000 968.28000000 971.01930508 7.53213246 23315 1408924800 2014.08.25 00:00 969.09000000 967.80000000 964.13000000 970.24000000 970.71270459 7.57602755 16270 1409011200 2014.08.26 00:00 967.14000000 973.18000000 966.94000000 978.66000000 970.94768511 7.56444893 23065 1409097600 2014.08.27 00:00 972.44000000 972.15000000 970.60000000 976.76000000 971.06219129 7.51729774 19278 1409184000 2014.08.28 00:00 971.24000000 978.05000000 971.24000000 983.49000000 971.72769688 6.97130747 25390 1409270400 2014.08.29 00:00 977.94000000 979.35000000 973.84000000 980.47000000 972.45363051 6.74988861 21266 1409529600 2014.09.01 00:00 980.68000000 980.02000000 978.54000000 982.17000000 973.17423713 6.15581988 11142 1409616000 2014.09.02 00:00 980.04000000 963.39000000 962.39000000 980.58000000 972.24240502 6.41528208 27431 1409702400 2014.09.03 00:00 963.94000000 965.16000000 959.42000000 966.96000000 971.56789026 6.76981104 23503 1409788800 2014.09.04 00:00 964.89000000 974.54000000 964.46000000 981.68000000 971.85094833 6.29959922 31043 1409875200 2014.09.05 00:00 974.69000000 979.60000000 971.80000000 982.11000000 972.58895325 6.26236943 28011 1410134400 2014.09.08 00:00 978.49000000 973.33000000 967.67000000 982.98000000 972.65952913 6.16035405 27545 1410220800 2014.09.09 00:00 973.94000000 970.03000000 965.85000000 976.14000000 972.40909778 6.02713542 27167 1410307200 2014.09.10 00:00 970.08000000 967.33000000 964.33000000 972.66000000 971.92537419 5.73660309 32603 1410393600 2014.09.11 00:00 967.04000000 959.73000000 955.47000000 968.32000000 970.76390998 5.84315633 32362 1410480000 2014.09.12 00:00 959.39000000 948.65000000 947.83000000 960.69000000 968.65782331 7.67987815 32501 1410739200 2014.09.15 00:00 945.66000000 953.07000000 944.96000000 958.27000000 967.17326871 8.59390959 22979 1410825600 2014.09.16 00:00 951.84000000 953.31000000 951.39000000 958.89000000 965.85295741 9.27290348 28837 1410912000 2014.09.17 00:00 952.04000000 950.84000000 948.86000000 956.63000000 964.42315194 9.93859605 31143 1410998400 2014.09.18 00:00 951.19000000 947.97000000 944.62000000 952.14000000 962.85618509 10.94367967 33878 1411084800 2014.09.19 00:00 948.24000000 947.18000000 943.61000000 952.39000000 961.36321508 11.86450167 40123 1411344000 2014.09.22 00:00 947.19000000 945.49000000 940.54000000 951.39000000 959.85148031 12.72433102 31385 1411430400 2014.09.23 00:00 945.14000000 951.97000000 944.98000000 959.02000000 959.10086314 12.70862613 33063 1411516800 2014.09.24 00:00 951.39000000 952.17000000 949.55000000 957.36000000 958.44078093 12.63874828 29406 1411603200 2014.09.25 00:00 952.29000000 957.83000000 946.87000000 960.11000000 958.38261132 11.86748679 36956 1411689600 2014.09.26 00:00 957.24000000 959.83000000 955.27000000 966.27000000 958.52045786 10.88639835 31706 1411948800 2014.09.29 00:00 960.79000000 958.18000000 957.27000000 963.70000000 958.48803330 9.76927844 28976 1412035200 2014.09.30 00:00 957.44000000 956.39000000 954.58000000 967.09000000 958.28822061 9.72389239 37308 1412121600 2014.10.01 00:00 956.49000000 961.35000000 955.21000000 966.13000000 958.57981865 9.62593082 37260 1412208000 2014.10.02 00:00 960.99000000 958.39000000 956.31000000 965.75000000 958.56174068 8.93812249 42897 1412294400 2014.10.03 00:00 957.59000000 952.27000000 951.41000000 959.51000000 957.96252728 7.57272054 32150 1412553600 2014.10.06 00:00 951.64000000 953.69000000 945.24000000 959.97000000 957.55561992 6.66604843 33969 1412640000 2014.10.07 00:00 953.64000000 954.11000000 952.51000000 960.66000000 957.22746564 5.94502821 40173 1412726400 2014.10.08 00:00 954.34000000 958.65000000 950.25000000 963.79000000 957.36294511 5.58747256 39419 1412812800 2014.10.09 00:00 958.94000000 964.55000000 957.09000000 966.68000000 958.04742652 6.17992656 44469 1412899200 2014.10.10 00:00 964.04000000 968.63000000 960.72000000 970.56000000 959.05529066 6.77808319 36807 1413158400 2014.10.13 00:00 968.84000000 969.05000000 965.91000000 976.43000000 960.00716774 7.46273625 32924 1413244800 2014.10.14 00:00 970.19000000 973.40000000 969.13000000 978.87000000 961.28267558 8.45393583 36270 1413331200 2014.10.15 00:00 973.54000000 967.20000000 965.41000000 975.55000000 961.84623028 8.47824431 55944 1413417600 2014.10.16 00:00 968.19000000 967.01000000 964.55000000 978.51000000 962.33801788 8.17058848 55144 1413504000 2014.10.17 00:00 967.39000000 970.31000000 963.73000000 970.94000000 963.09725427 7.90815010 36778 1413763200 2014.10.20 00:00 970.79000000 973.92000000 967.71000000 976.81000000 964.12799196 7.57384716 29782 1413849600 2014.10.21 00:00 973.64000000 981.97000000 972.84000000 984.58000000 965.82723082 8.53211401 37721 1413936000 2014.10.22 00:00 981.94000000 981.45000000 979.73000000 984.24000000 967.31511360 9.06138153 31507 1414022400 2014.10.23 00:00 981.99000000 973.68000000 969.71000000 985.06000000 967.92129326 9.08657076 33407 1414108800 2014.10.24 00:00 975.44000000 971.05000000 969.95000000 975.44000000 968.21926533 9.00872159 27805 1414368000 2014.10.27 00:00 970.66000000 965.55000000 964.82000000 971.54000000 967.96504958 8.68774176 24959 1414454400 2014.10.28 00:00 965.04000000 964.57000000 962.59000000 969.25000000 967.64171153 8.27871296 30946 1414540800 2014.10.29 00:00 964.24000000 959.41000000 955.54000000 966.04000000 966.85773900 8.28739763 30077 1414627200 2014.10.30 00:00 958.64000000 950.21000000 948.42000000 963.29000000 965.27224005 8.88002940 44277 1414713600 2014.10.31 00:00 950.79000000 935.99000000 925.39000000 954.09000000 962.48345528 10.98910538 58271 1414972800 2014.11.03 00:00 935.09000000 933.75000000 930.42000000 939.29000000 959.74693573 13.23570559 39905 1415059200 2014.11.04 00:00 932.39000000 931.22000000 929.48000000 938.21000000 957.03008471 15.48445867 37041 1415145600 2014.11.05 00:00 930.74000000 913.44000000 911.65000000 931.67000000 952.87864807 19.57873936 49800 1415232000 2014.11.06 00:00 914.84000000 922.26000000 911.49000000 925.21000000 949.96258635 21.58392374 47714 1415318400 2014.11.07 00:00 921.84000000 944.44000000 914.34000000 946.04000000 949.43662574 21.40481684 55509 1415577600 2014.11.10 00:00 943.04000000 927.17000000 923.64000000 944.94000000 947.31599472 22.21511651 42031 1415664000 2014.11.11 00:00 927.44000000 933.08000000 922.98000000 939.01000000 945.96018570 22.08886921 41548 1415750400 2014.11.12 00:00 933.34000000 934.57000000 931.05000000 937.75000000 944.87540611 22.03615187 43324 1415836800 2014.11.13 00:00 934.74000000 931.71000000 926.71000000 938.52000000 943.62155791 22.00347899 40636 1415923200 2014.11.14 00:00 931.79000000 949.06000000 923.33000000 953.26000000 944.13950477 21.09010999 50209 1416182400 2014.11.17 00:00 947.24000000 952.94000000 942.99000000 953.92000000 944.97764718 19.96898428 44344 1416268800 2014.11.18 00:00 952.54000000 954.64000000 949.25000000 961.53000000 945.89787126 18.24922449 39933 1416355200 2014.11.19 00:00 954.34000000 942.02000000 937.43000000 959.10000000 945.52855018 16.42316461 48553 1416441600 2014.11.20 00:00 943.39000000 951.71000000 939.08000000 955.75000000 946.11725969 15.32357372 48336 1416528000 2014.11.21 00:00 951.89000000 969.26000000 948.58000000 972.25000000 948.32133020 15.73421602 50372 1416787200 2014.11.24 00:00 970.14000000 961.84000000 961.14000000 973.52000000 949.60882256 16.02492802 33245 1416873600 2014.11.25 00:00 963.54000000 962.69000000 958.94000000 967.97000000 950.85464898 16.49259380 38434 1416960000 2014.11.26 00:00 963.09000000 957.76000000 956.46000000 963.63000000 951.51230146 16.77825055 33664 1417046400 2014.11.27 00:00 957.64000000 954.73000000 948.04000000 959.84000000 951.81874894 16.94468850 28412 1417132800 2014.11.28 00:00 957.94000000 939.85000000 937.10000000 957.94000000 950.67886809 16.24438661 38316 1417392000 2014.12.01 00:00 930.34000000 971.45000000 918.44000000 977.37000000 952.65707113 17.21478111 68463 1417478400 2014.12.02 00:00 971.49000000 967.39000000 958.34000000 972.09000000 954.06020721 17.37199727 44274 1417564800 2014.12.03 00:00 966.69000000 982.46000000 964.39000000 986.25000000 956.76494938 16.90886058 42490 1417651200 2014.12.04 00:00 981.44000000 973.23000000 970.64000000 983.08000000 958.33304944 15.93385818 42680 1417737600 2014.12.05 00:00 973.89000000 970.13000000 965.80000000 976.69000000 959.45656854 16.16571168 41146 1417996800 2014.12.08 00:00 968.44000000 976.64000000 965.47000000 979.80000000 961.09308582 15.33479762 34361 1418083200 2014.12.09 00:00 977.10000000 994.62000000 974.13000000 995.82000000 964.28612527 16.42294724 55388 1418169600 2014.12.10 00:00 994.14000000 984.96000000 984.34000000 999.38000000 966.25506572 16.06302258 51134 1418256000 2014.12.11 00:00 984.61000000 989.00000000 979.79000000 993.97000000 968.42124994 15.26325502 53447 1418342400 2014.12.12 00:00 989.82000000 981.28000000 975.80000000 990.31000000 969.64589280 15.08786511 45274 1418601600 2014.12.15 00:00 981.24000000 959.13000000 957.55000000 982.39000000 968.64437920 14.67656262 52269 1418688000 2014.12.16 00:00 959.66000000 956.76000000 949.23000000 973.44000000 967.51253356 14.52577347 64659 1418774400 2014.12.17 00:00 955.25000000 963.67000000 954.81000000 967.40000000 967.14657798 13.41815369 54178 1418860800 2014.12.18 00:00 964.24000000 975.47000000 963.56000000 985.17000000 967.93928484 12.97342467 51549 1418947200 2014.12.19 00:00 974.94000000 977.62000000 972.15000000 979.51000000 968.86125771 13.03440979 38834 1419206400 2014.12.22 00:00 977.92000000 961.74000000 957.54000000 981.73000000 968.18304269 13.11527687 34571 1419292800 2014.12.23 00:00 961.54000000 966.34000000 959.67000000 968.57000000 968.00751482 13.09253846 32381 1419379200 2014.12.24 00:00 966.14000000 963.24000000 961.30000000 969.32000000 967.55346579 13.02907746 18820 1419552000 2014.12.26 00:00 962.64000000 981.38000000 962.54000000 983.82000000 968.87027857 12.71205167 21613 1419811200 2014.12.29 00:00 980.50000000 973.15000000 967.82000000 982.75000000 969.27787109 10.80782773 32153 1419897600 2014.12.30 00:00 972.44000000 987.15000000 971.02000000 994.34000000 970.97997860 10.88363821 40539 1419984000 2014.12.31 00:00 986.74000000 977.37000000 974.94000000 989.25000000 971.58855207 10.75229288 26363 1420156800 2015.01.02 00:00 978.67000000 990.35000000 969.89000000 994.84000000 973.37535663 10.85017654 39542 1420416000 2015.01.05 00:00 994.38000000 1009.50000000 986.72000000 1010.97000000 976.81579886 13.04004141 50894 1420502400 2015.01.06 00:00 1007.59000000 1024.62000000 1006.64000000 1025.29000000 981.36857992 16.62948774 51038 1420588800 2015.01.07 00:00 1026.35000000 1023.06000000 1020.41000000 1029.91000000 985.33919136 19.31111926 49013 1420675200 2015.01.08 00:00 1023.16000000 1024.80000000 1018.79000000 1032.05000000 989.09736361 21.77605451 41627 1420761600 2015.01.09 00:00 1024.74000000 1032.78000000 1021.68000000 1033.62000000 993.25761469 24.74853706 45296 1421020800 2015.01.12 00:00 1031.39000000 1042.23000000 1029.46000000 1043.38000000 997.92165139 28.22881797 44337 1421107200 2015.01.13 00:00 1042.42000000 1045.20000000 1040.01000000 1054.76000000 1002.42435126 31.15094527 54333 1421193600 2015.01.14 00:00 1045.21000000 1042.08000000 1038.39000000 1052.87000000 1006.20107971 31.91617682 62347 1421280000 2015.01.15 00:00 1042.51000000 1084.54000000 1041.95000000 1094.00000000 1013.66192926 36.28952046 76740 1421366400 2015.01.16 00:00 1085.29000000 1106.60000000 1077.95000000 1113.12000000 1022.51317409 42.14920328 68855 1421625600 2015.01.19 00:00 1105.75000000 1100.11000000 1093.70000000 1106.75000000 1029.90334799 46.06934893 38587 1421712000 2015.01.20 00:00 1099.54000000 1121.39000000 1099.02000000 1122.60000000 1038.61636247 51.01448235 55000 1421798400 2015.01.21 00:00 1120.29000000 1113.55000000 1105.72000000 1126.94000000 1045.75289937 52.48720227 59977 1421884800 2015.01.22 00:00 1113.13000000 1145.41000000 1100.04000000 1150.53000000 1055.24405181 56.09236540 62601 1421971200 2015.01.23 00:00 1143.79000000 1154.10000000 1139.40000000 1167.84000000 1064.65890402 58.46834469 65475 1422230400 2015.01.26 00:00 1161.13000000 1140.06000000 1131.08000000 1168.52000000 1071.83996078 59.32125027 57755 1422316800 2015.01.27 00:00 1139.89000000 1135.44000000 1129.35000000 1142.04000000 1077.89710737 57.91043030 56995 1422403200 2015.01.28 00:00 1136.04000000 1137.79000000 1128.75000000 1139.95000000 1083.60119239 56.69896556 53384 1422489600 2015.01.29 00:00 1138.34000000 1110.59000000 1107.59000000 1140.33000000 1086.17155502 52.11640671 62352 1422576000 2015.01.30 00:00 1110.64000000 1137.38000000 1109.32000000 1138.08000000 1091.04854978 49.07268210 57433 1422835200 2015.02.02 00:00 1133.06000000 1123.31000000 1119.12000000 1134.51000000 1094.12106885 46.14872712 50189 1422921600 2015.02.03 00:00 1124.49000000 1098.01000000 1091.62000000 1134.59000000 1094.49144324 43.44818506 57079 1423008000 2015.02.04 00:00 1099.54000000 1118.71000000 1095.74000000 1122.20000000 1096.79797246 40.47975229 54954 1423094400 2015.02.05 00:00 1120.50000000 1101.72000000 1098.12000000 1126.88000000 1097.26673698 37.06195152 53201 1423180800 2015.02.06 00:00 1102.07000000 1089.78000000 1084.14000000 1107.89000000 1096.55371441 34.40091192 51380 1423440000 2015.02.09 00:00 1092.33000000 1093.91000000 1090.34000000 1100.18000000 1096.30193209 32.29621210 41606 1423526400 2015.02.10 00:00 1093.20000000 1089.59000000 1088.12000000 1098.99000000 1095.66270046 30.58538265 44573 1423612800 2015.02.11 00:00 1090.14000000 1075.04000000 1073.31000000 1095.36000000 1093.69863375 29.80739373 42040 1423699200 2015.02.12 00:00 1075.54000000 1071.26000000 1070.42000000 1086.82000000 1091.56162101 31.58043763 47112 1423785600 2015.02.13 00:00 1072.72000000 1078.85000000 1071.37000000 1081.71000000 1090.35099044 32.31971057 41512 1424044800 2015.02.16 00:00 1077.01000000 1083.59000000 1076.97000000 1085.39000000 1089.70708659 32.69648926 24973 1424131200 2015.02.17 00:00 1084.59000000 1059.90000000 1055.54000000 1088.91000000 1086.86831644 34.27302083 45714 1424217600 2015.02.18 00:00 1059.81000000 1063.70000000 1053.71000000 1064.99000000 1084.66181011 35.39156686 40363 1424304000 2015.02.19 00:00 1063.39000000 1061.45000000 1059.94000000 1076.16000000 1082.45116153 34.24955902 42537 1424390400 2015.02.20 00:00 1062.44000000 1055.96000000 1050.04000000 1075.81000000 1079.92819376 32.05775065 50092 1424649600 2015.02.23 00:00 1057.48000000 1060.07000000 1050.86000000 1067.41000000 1078.03693721 30.28213814 39060 1424736000 2015.02.24 00:00 1060.29000000 1058.27000000 1052.24000000 1062.53000000 1076.15437177 28.53974257 43235 1424822400 2015.02.25 00:00 1058.99000000 1060.34000000 1057.54000000 1067.61000000 1074.64824112 25.78172045 39021 1424908800 2015.02.26 00:00 1059.66000000 1079.91000000 1059.19000000 1081.93000000 1075.14936101 24.35844793 45937 1424995200 2015.02.27 00:00 1079.67000000 1083.29000000 1072.88000000 1088.51000000 1075.92465997 19.88914812 45508 1425254400 2015.03.02 00:00 1085.49000000 1079.24000000 1076.28000000 1094.84000000 1076.24040664 16.80971798 42040 1425340800 2015.03.03 00:00 1078.79000000 1076.83000000 1067.90000000 1085.35000000 1076.29655838 16.08720518 41491 1425427200 2015.03.04 00:00 1077.07000000 1083.15000000 1076.67000000 1087.56000000 1076.94926711 13.15060440 43173 1425513600 2015.03.05 00:00 1083.30000000 1086.63000000 1082.59000000 1095.18000000 1077.87124167 12.33860025 44862 1425600000 2015.03.06 00:00 1086.03000000 1076.42000000 1072.43000000 1094.39000000 1077.73302818 12.00701823 53140 1425859200 2015.03.09 00:00 1080.03000000 1075.34000000 1074.15000000 1082.55000000 1077.50512073 11.36828865 39353 1425945600 2015.03.10 00:00 1074.99000000 1085.71000000 1071.29000000 1089.49000000 1078.28653781 11.54763000 57416 1426032000 2015.03.11 00:00 1087.04000000 1095.17000000 1084.93000000 1097.76000000 1079.89448659 12.81542038 56361 1426118400 2015.03.12 00:00 1094.44000000 1084.46000000 1083.11000000 1104.09000000 1080.32929739 12.90366177 58035 1426204800 2015.03.13 00:00 1085.40000000 1103.63000000 1085.31000000 1103.85000000 1082.54841192 14.80608512 49280 1426464000 2015.03.16 00:00 1104.35000000 1092.74000000 1086.64000000 1106.59000000 1083.51903936 15.42073540 45979 1426550400 2015.03.17 00:00 1092.34000000 1084.52000000 1074.51000000 1094.78000000 1083.61436894 14.53076452 45845 1426636800 2015.03.18 00:00 1084.17000000 1074.06000000 1062.17000000 1092.71000000 1082.70442904 13.64672606 56683 1426723200 2015.03.19 00:00 1077.88000000 1098.02000000 1076.34000000 1104.04000000 1084.16305485 13.64921983 67607 1426809600 2015.03.20 00:00 1098.44000000 1091.84000000 1086.14000000 1099.40000000 1084.89419248 12.40694820 54189 1427068800 2015.03.23 00:00 1089.14000000 1086.40000000 1082.32000000 1098.17000000 1085.03760272 11.12903247 54711 1427155200 2015.03.24 00:00 1086.44000000 1092.06000000 1081.29000000 1094.02000000 1085.70640246 9.57487757 52776 1427241600 2015.03.25 00:00 1092.24000000 1089.43000000 1085.77000000 1093.38000000 1086.06103080 7.75610265 48573 1427328000 2015.03.26 00:00 1089.72000000 1106.70000000 1088.61000000 1109.72000000 1088.02664691 8.86721236 59238 1427414400 2015.03.27 00:00 1106.79000000 1100.64000000 1096.93000000 1110.63000000 1089.22791864 9.30636296 52903 1427673600 2015.03.30 00:00 1099.99000000 1094.46000000 1091.32000000 1102.34000000 1089.72621210 9.14077847 43840 1427760000 2015.03.31 00:00 1094.19000000 1102.33000000 1092.82000000 1107.93000000 1090.92657285 9.13888580 48688 1427846400 2015.04.01 00:00 1101.64000000 1118.49000000 1098.17000000 1121.66000000 1093.55166115 10.95387580 51513 1427932800 2015.04.02 00:00 1118.18000000 1105.41000000 1098.30000000 1119.33000000 1094.68102676 11.28669698 44848 1428278400 2015.04.06 00:00 1105.47000000 1112.17000000 1103.53000000 1114.89000000 1096.34664326 11.34859079 32580 1428364800 2015.04.07 00:00 1110.61000000 1117.86000000 1107.01000000 1119.72000000 1098.39553437 11.49728205 44046 1428451200 2015.04.08 00:00 1117.90000000 1115.22000000 1108.71000000 1118.23000000 1099.99786443 11.88404794 52075 1428537600 2015.04.09 00:00 1115.31000000 1120.64000000 1108.77000000 1122.62000000 1101.96378211 12.92207815 49441 1428624000 2015.04.10 00:00 1119.64000000 1138.63000000 1118.40000000 1140.80000000 1105.45580286 15.13239941 49362 1428883200 2015.04.13 00:00 1138.83000000 1134.29000000 1130.47000000 1142.92000000 1108.20191687 16.94264691 49094 1428969600 2015.04.14 00:00 1134.44000000 1119.28000000 1115.99000000 1137.67000000 1109.25697241 16.99549913 53803 1429056000 2015.04.15 00:00 1118.94000000 1125.33000000 1118.94000000 1129.63000000 1110.78773694 16.73087592 56062 1429142400 2015.04.16 00:00 1125.68000000 1113.58000000 1110.23000000 1136.63000000 1111.05366676 14.62235712 66127 1429228800 2015.04.17 00:00 1113.62000000 1114.12000000 1111.03000000 1119.97000000 1111.34569849 14.37090890 55134 1429488000 2015.04.20 00:00 1114.22000000 1113.31000000 1108.10000000 1121.44000000 1111.53277483 13.70584280 49622 1429574400 2015.04.21 00:00 1113.74000000 1119.74000000 1111.19000000 1123.61000000 1112.31441532 12.58752269 44972 1429660800 2015.04.22 00:00 1119.93000000 1106.77000000 1104.29000000 1121.78000000 1111.78637577 11.87085078 50382 1429747200 2015.04.23 00:00 1107.38000000 1103.00000000 1100.07000000 1113.33000000 1110.94957807 11.15152600 52292 1429833600 2015.04.24 00:00 1103.02000000 1084.46000000 1082.24000000 1105.20000000 1108.42676111 13.23558240 51856 1430092800 2015.04.27 00:00 1085.25000000 1103.83000000 1084.75000000 1107.84000000 1107.98897434 13.32400719 50722 1430179200 2015.04.28 00:00 1104.39000000 1103.50000000 1098.32000000 1107.71000000 1107.56145298 13.20468803 52019 1430265600 2015.04.29 00:00 1103.44000000 1082.48000000 1079.89000000 1105.06000000 1105.17274317 15.30531963 56448 1430352000 2015.04.30 00:00 1083.91000000 1055.15000000 1050.94000000 1087.46000000 1100.40867239 20.34306244 62962 1430438400 2015.05.01 00:00 1055.90000000 1052.25000000 1039.54000000 1056.85000000 1095.82213216 24.65842757 43669 1430697600 2015.05.04 00:00 1052.63000000 1065.77000000 1052.27000000 1070.44000000 1092.96002434 26.40968544 41802 1430784000 2015.05.05 00:00 1065.71000000 1066.45000000 1064.14000000 1075.95000000 1090.43526012 27.44224327 45554 1430870400 2015.05.06 00:00 1065.74000000 1050.51000000 1046.38000000 1069.16000000 1086.63285439 29.64840515 52123 1430956800 2015.05.07 00:00 1050.62000000 1051.10000000 1038.25000000 1055.57000000 1083.24877302 30.88067966 53103 1431043200 2015.05.08 00:00 1052.34000000 1059.92000000 1050.73000000 1061.44000000 1081.02698511 29.46063128 54249 1431302400 2015.05.11 00:00 1061.56000000 1061.17000000 1057.21000000 1069.76000000 1079.13584367 27.82410494 42561 1431388800 2015.05.12 00:00 1060.94000000 1064.44000000 1050.23000000 1065.05000000 1077.73623951 26.87636049 47628 1431475200 2015.05.13 00:00 1062.94000000 1070.47000000 1059.52000000 1074.25000000 1077.04421670 24.86443819 52173 1431561600 2015.05.14 00:00 1070.70000000 1070.02000000 1062.88000000 1077.63000000 1076.37524368 23.62759564 52203 1431648000 2015.05.15 00:00 1070.32000000 1069.00000000 1066.13000000 1074.94000000 1075.67283952 22.18237357 48927 1431907200 2015.05.18 00:00 1069.93000000 1082.70000000 1068.47000000 1084.25000000 1076.34209290 20.57975319 42479 1431993600 2015.05.19 00:00 1083.11000000 1083.11000000 1079.62000000 1092.11000000 1076.98665548 18.29450959 51168 1432080000 2015.05.20 00:00 1083.74000000 1090.24000000 1083.22000000 1092.17000000 1078.24887877 17.59456212 51732 1432166400 2015.05.21 00:00 1090.57000000 1085.34000000 1080.59000000 1091.54000000 1078.92422365 17.01599153 46579 1432252800 2015.05.22 00:00 1086.27000000 1094.97000000 1082.13000000 1096.02000000 1080.45239283 17.91527253 44570 1432512000 2015.05.25 00:00 1097.71000000 1099.03000000 1094.01000000 1101.77000000 1082.22168875 18.46104589 21137 1432598400 2015.05.26 00:00 1098.59000000 1091.64000000 1087.03000000 1102.76000000 1083.11867077 18.47247616 49848 1432684800 2015.05.27 00:00 1091.69000000 1089.24000000 1087.09000000 1096.51000000 1083.70165451 18.85893679 46503 1432771200 2015.05.28 00:00 1089.37000000 1085.03000000 1084.86000000 1090.88000000 1083.82816360 17.81651511 49936 1432857600 2015.05.29 00:00 1083.84000000 1082.99000000 1079.71000000 1087.46000000 1083.74833850 16.31888966 42429 1433116800 2015.06.01 00:00 1084.04000000 1088.27000000 1082.35000000 1101.91000000 1084.17897293 16.04221726 36891 1433203200 2015.06.02 00:00 1087.84000000 1069.73000000 1066.63000000 1089.05000000 1082.80288027 15.29910783 51568 1433289600 2015.06.03 00:00 1069.84000000 1050.93000000 1047.19000000 1072.92000000 1079.76736786 14.37010025 51027 1433376000 2015.06.04 00:00 1051.99000000 1046.95000000 1039.00000000 1053.46000000 1076.64190425 14.49911803 52615 1433462400 2015.06.05 00:00 1048.46000000 1053.71000000 1039.54000000 1055.93000000 1074.45791337 15.04872569 43454 1433721600 2015.06.08 00:00 1055.01000000 1039.49000000 1038.23000000 1061.16000000 1071.12763591 17.20191587 47651 1433808000 2015.06.09 00:00 1040.56000000 1043.09000000 1036.83000000 1051.74000000 1068.45738487 18.89534449 45953 1433894400 2015.06.10 00:00 1043.12000000 1046.94000000 1040.12000000 1055.33000000 1066.40811012 20.08220579 52083 1433980800 2015.06.11 00:00 1047.68000000 1049.64000000 1045.58000000 1053.54000000 1064.81114725 20.91500251 45119 1434067200 2015.06.12 00:00 1051.21000000 1048.97000000 1045.22000000 1057.16000000 1063.30246656 21.68779542 44948 1434326400 2015.06.15 00:00 1052.45000000 1051.15000000 1045.18000000 1058.24000000 1062.14508879 21.78692073 42244 1434412800 2015.06.16 00:00 1050.96000000 1050.73000000 1046.00000000 1055.69000000 1061.05793748 21.74654607 37893 1434499200 2015.06.17 00:00 1050.61000000 1044.75000000 1042.62000000 1051.73000000 1059.50480058 21.45327079 40809 1434585600 2015.06.18 00:00 1044.78000000 1057.37000000 1041.62000000 1058.79000000 1059.30148624 20.71378683 48469 1434672000 2015.06.19 00:00 1057.14000000 1057.40000000 1054.12000000 1064.91000000 1059.12039231 19.15117330 34506 1434931200 2015.06.22 00:00 1055.62000000 1045.56000000 1038.21000000 1057.06000000 1057.82892637 17.30414810 38416 1435017600 2015.06.23 00:00 1045.39000000 1055.16000000 1043.69000000 1058.24000000 1057.57474291 15.57909269 42178 1435104000 2015.06.24 00:00 1055.03000000 1048.71000000 1045.87000000 1055.96000000 1056.73048168 13.93797308 39830 1435190400 2015.06.25 00:00 1048.76000000 1046.57000000 1044.55000000 1053.73000000 1055.76281676 12.44406808 34116 1435276800 2015.06.26 00:00 1047.51000000 1051.72000000 1044.37000000 1053.56000000 1055.37778659 10.77590304 34240 1435536000 2015.06.29 00:00 1082.41000000 1049.74000000 1046.58000000 1082.79000000 1054.84085454 7.65335923 56718 1435622400 2015.06.30 00:00 1050.39000000 1052.67000000 1041.02000000 1056.99000000 1054.63410648 6.75169394 50963 1435708800 2015.07.01 00:00 1052.03000000 1057.27000000 1049.00000000 1058.99000000 1054.88514396 6.90629685 37154 1435795200 2015.07.02 00:00 1057.10000000 1051.30000000 1043.31000000 1059.14000000 1054.54370168 6.48368004 38558 1435881600 2015.07.03 00:00 1052.02000000 1053.50000000 1050.34000000 1055.55000000 1054.44430152 6.41728968 22603 1436140800 2015.07.06 00:00 1061.28000000 1058.29000000 1049.70000000 1067.30000000 1054.81055852 5.77730487 44646 1436227200 2015.07.07 00:00 1058.54000000 1048.44000000 1046.07000000 1067.99000000 1054.20383866 4.96375413 51601 1436313600 2015.07.08 00:00 1050.08000000 1045.18000000 1040.83000000 1053.83000000 1053.34442545 4.65381536 53306 1436400000 2015.07.09 00:00 1046.11000000 1049.57000000 1042.37000000 1057.54000000 1052.98495636 4.50260807 42855 1436486400 2015.07.10 00:00 1049.86000000 1041.46000000 1034.97000000 1050.02000000 1051.88734147 4.75144873 45128 1436745600 2015.07.13 00:00 1044.35000000 1052.25000000 1033.55000000 1052.94000000 1051.92188038 4.75671075 43126 1436832000 2015.07.14 00:00 1052.07000000 1049.68000000 1043.90000000 1053.29000000 1051.70836796 4.73135114 38749 1436918400 2015.07.15 00:00 1049.30000000 1049.86000000 1043.11000000 1051.76000000 1051.53233292 4.46621559 40436 1437004800 2015.07.16 00:00 1049.19000000 1053.01000000 1047.85000000 1053.86000000 1051.67306312 4.30806322 40395 1437091200 2015.07.17 00:00 1052.99000000 1047.14000000 1041.77000000 1053.42000000 1051.24134282 4.12242663 38016 1437350400 2015.07.20 00:00 1045.87000000 1013.13000000 984.26000000 1046.05000000 1047.61169112 9.10857625 45505 1437436800 2015.07.21 00:00 1015.02000000 1006.42000000 1003.98000000 1023.68000000 1043.68867292 13.03910550 41724 1437523200 2015.07.22 00:00 1006.38000000 1000.90000000 995.97000000 1009.02000000 1039.61356121 16.69343469 44487 1437609600 2015.07.23 00:00 1001.56000000 992.61000000 988.90000000 1005.94000000 1035.13703157 20.51885396 46101 1437696000 2015.07.24 00:00 992.82000000 1001.06000000 981.69000000 1003.43000000 1031.89160000 22.33442710 47559 1437955200 2015.07.27 00:00 1001.54000000 986.54000000 984.20000000 1002.69000000 1027.57240000 25.21277404 48777 1438041600 2015.07.28 00:00 986.82000000 990.06000000 985.00000000 995.53000000 1023.99979047 26.86425894 39007 1438128000 2015.07.29 00:00 989.80000000 996.43000000 987.95000000 999.50000000 1021.37409614 27.18995029 43835 1438214400 2015.07.30 00:00 998.89000000 995.20000000 988.15000000 1003.38000000 1018.88132508 27.58116868 43577 1438300800 2015.07.31 00:00 996.00000000 997.31000000 982.78000000 998.15000000 1016.82691317 27.35315282 47975 1438560000 2015.08.03 00:00 997.72000000 992.23000000 991.27000000 999.60000000 1014.48435001 26.73623769 39781 1438646400 2015.08.04 00:00 989.73000000 999.31000000 988.38000000 1000.32000000 1013.03917382 26.09302987 41022 1438732800 2015.08.05 00:00 999.00000000 994.78000000 993.57000000 1001.71000000 1011.30020488 25.63716961 42374 1438819200 2015.08.06 00:00 995.24000000 997.17000000 992.29000000 1000.93000000 1009.95447108 24.49368090 36816 1438905600 2015.08.07 00:00 997.20000000 998.24000000 995.02000000 1009.09000000 1008.83880717 23.66443331 40780 1439164800 2015.08.10 00:00 998.48000000 1002.34000000 994.67000000 1009.26000000 1008.21987316 21.62052191 38610 1439251200 2015.08.11 00:00 1002.20000000 1004.03000000 995.88000000 1014.77000000 1007.82083762 19.51092621 51420 1439337600 2015.08.12 00:00 1003.86000000 1007.58000000 997.93000000 1009.09000000 1007.79790070 17.09179593 53974 1439424000 2015.08.13 00:00 1008.35000000 999.75000000 998.82000000 1009.88000000 1007.03143397 13.54617625 43213 1439510400 2015.08.14 00:00 999.80000000 1003.00000000 997.37000000 1005.48000000 1006.64748788 9.88855227 37205 1439769600 2015.08.17 00:00 1002.58000000 1008.65000000 1002.19000000 1011.25000000 1006.83820332 9.94776599 33313 1439856000 2015.08.18 00:00 1008.79000000 1013.40000000 1005.33000000 1014.17000000 1007.46313633 10.54763180 34824 1439942400 2015.08.19 00:00 1013.76000000 1019.84000000 1010.14000000 1023.23000000 1008.64188525 11.65321047 42188 1440028800 2015.08.20 00:00 1019.43000000 1024.71000000 1016.92000000 1031.12000000 1010.17218190 12.64144921 46900 1440115200 2015.08.21 00:00 1026.76000000 1018.76000000 1017.22000000 1035.17000000 1010.99006933 13.13833616 54362 1440374400 2015.08.24 00:00 1020.26000000 993.73000000 990.67000000 1023.80000000 1009.34625321 11.55347376 79197 1440460800 2015.08.25 00:00 997.33000000 990.22000000 988.00000000 1004.23000000 1007.52470528 10.61926222 68420 1440547200 2015.08.26 00:00 990.02000000 994.28000000 979.45000000 995.00000000 1006.26330478 10.24067531 65830 1440633600 2015.08.27 00:00 994.62000000 999.98000000 990.59000000 1003.44000000 1005.66489480 9.85580068 55817 1440720000 2015.08.28 00:00 1000.46000000 1013.62000000 997.20000000 1016.38000000 1006.42252387 10.01196121 49767 1440979200 2015.08.31 00:00 1013.45000000 1012.11000000 1002.71000000 1014.53000000 1006.96418826 9.68832082 39939 1441065600 2015.09.01 00:00 1011.94000000 1007.56000000 1006.87000000 1018.76000000 1007.02093224 9.54760873 56104 1441152000 2015.09.02 00:00 1007.64000000 1009.80000000 1006.71000000 1015.51000000 1007.28560536 9.20293462 47882 1441238400 2015.09.03 00:00 1010.16000000 1011.39000000 1001.32000000 1016.39000000 1007.67650008 9.00389549 43301 1441324800 2015.09.04 00:00 1011.63000000 1005.65000000 1003.39000000 1016.63000000 1007.48350008 8.75253862 43031 1441584000 2015.09.07 00:00 1006.82000000 1001.79000000 999.93000000 1009.98000000 1006.94126197 8.75594050 26120 1441670400 2015.09.08 00:00 1001.41000000 1000.90000000 996.97000000 1007.40000000 1006.36590369 8.84745582 40058 1441756800 2015.09.09 00:00 1001.04000000 986.82000000 986.82000000 1007.13000000 1004.50438905 9.93261322 44925 1441843200 2015.09.10 00:00 986.37000000 984.19000000 982.93000000 994.80000000 1002.56968533 11.13097040 46555 1441929600 2015.09.11 00:00 985.08000000 977.16000000 971.58000000 986.72000000 1000.14971530 12.94736565 40888 1442188800 2015.09.14 00:00 977.03000000 979.73000000 973.85000000 981.52000000 998.20498051 14.03371739 33968 1442275200 2015.09.15 00:00 979.04000000 980.61000000 975.30000000 981.98000000 996.52926808 14.55531297 35316 1442361600 2015.09.16 00:00 981.07000000 991.38000000 977.70000000 994.06000000 996.03886160 13.74381626 39656 1442448000 2015.09.17 00:00 991.49000000 989.47000000 981.16000000 994.56000000 995.41325573 12.33347775 44508 1442534400 2015.09.18 00:00 990.14000000 1007.95000000 987.33000000 1011.12000000 996.60723138 11.42603858 50256 1442793600 2015.09.21 00:00 1009.35000000 1012.67000000 1003.71000000 1013.01000000 998.13701886 11.89689595 37062 1442880000 2015.09.22 00:00 1012.59000000 1010.18000000 1005.13000000 1016.65000000 999.28396945 12.05430646 41545 1442966400 2015.09.23 00:00 1010.13000000 1010.31000000 1007.65000000 1016.70000000 1000.33406760 12.26534156 40678 1443052800 2015.09.24 00:00 1010.52000000 1027.09000000 1009.00000000 1028.35000000 1002.88225163 13.75604978 52178 1443139200 2015.09.25 00:00 1029.84000000 1022.29000000 1020.99000000 1029.94000000 1004.73060862 14.52579722 48366 1443398400 2015.09.28 00:00 1022.93000000 1005.07000000 1005.07000000 1025.64000000 1004.76293161 14.44013470 52973 1443484800 2015.09.29 00:00 1006.85000000 1001.79000000 998.78000000 1010.04000000 1004.47979527 14.36701389 61513 1443571200 2015.09.30 00:00 1001.87000000 997.35000000 994.72000000 1003.39000000 1003.80076715 14.21872621 64687 1443657600 2015.10.01 00:00 997.77000000 994.51000000 994.45000000 1000.66000000 1002.91593218 14.01809012 48433 1443744000 2015.10.02 00:00 994.91000000 1015.67000000 989.67000000 1016.15000000 1004.13060531 14.60132018 70524 1444003200 2015.10.05 00:00 1014.14000000 1014.92000000 1003.64000000 1018.73000000 1005.15816670 15.07502033 63101 1444089600 2015.10.06 00:00 1015.12000000 1017.49000000 1013.42000000 1024.07000000 1006.33262702 15.63070341 55702 1444176000 2015.10.07 00:00 1017.43000000 1019.04000000 1016.86000000 1025.73000000 1007.54285302 15.58921072 57733 1444262400 2015.10.08 00:00 1019.30000000 1009.96000000 1009.93000000 1020.11000000 1007.77305749 14.75212439 59785 1444348800 2015.10.09 00:00 1009.48000000 1018.02000000 1009.18000000 1021.57000000 1008.74895678 13.41243778 61103 1444608000 2015.10.12 00:00 1016.70000000 1022.69000000 1015.39000000 1027.83000000 1010.07667518 12.25293935 38978 1444694400 2015.10.13 00:00 1024.45000000 1025.24000000 1012.18000000 1026.68000000 1011.52080135 10.89188656 43507 1444780800 2015.10.14 00:00 1026.57000000 1031.73000000 1019.70000000 1037.27000000 1013.44548694 10.86481514 77729 1444867200 2015.10.15 00:00 1031.05000000 1038.86000000 1028.98000000 1042.80000000 1015.86591675 10.91999095 74114 1444953600 2015.10.16 00:00 1038.70000000 1037.23000000 1033.00000000 1042.16000000 1017.90059135 11.83488895 55947 1445212800 2015.10.19 00:00 1035.58000000 1033.29000000 1030.05000000 1039.57000000 1019.36624932 12.38792256 54854 1445299200 2015.10.20 00:00 1033.56000000 1036.28000000 1029.93000000 1040.28000000 1020.97708271 12.94249589 52985 1445385600 2015.10.21 00:00 1035.77000000 1029.09000000 1026.09000000 1038.03000000 1021.74974150 12.93836962 68789 1445472000 2015.10.22 00:00 1028.86000000 1049.21000000 1026.70000000 1050.49000000 1024.36500422 14.64617812 78448 1445558400 2015.10.23 00:00 1049.62000000 1056.84000000 1049.36000000 1068.89000000 1027.45786096 16.93531579 83286 1445817600 2015.10.26 00:00 1057.22000000 1051.68000000 1051.62000000 1061.26000000 1029.76473134 17.53670376 59831 1445904000 2015.10.27 00:00 1052.04000000 1055.90000000 1049.89000000 1058.13000000 1032.25380455 17.85453515 59697 1445990400 2015.10.28 00:00 1056.08000000 1057.96000000 1055.60000000 1069.38000000 1034.70201364 17.43899980 78219 1446076800 2015.10.29 00:00 1058.02000000 1043.42000000 1042.81000000 1064.76000000 1035.53229805 15.17528829 84028 1446163200 2015.10.30 00:00 1043.92000000 1037.66000000 1030.53000000 1046.61000000 1035.73493634 14.53686127 78593 1446422400 2015.11.02 00:00 1034.94000000 1028.68000000 1026.31000000 1036.02000000 1035.06303764 13.84297102 59975 1446508800 2015.11.03 00:00 1029.10000000 1019.38000000 1016.24000000 1033.15000000 1033.56941500 13.81486047 78350 1446595200 2015.11.04 00:00 1019.38000000 1019.42000000 1018.92000000 1029.17000000 1032.22185167 14.01139850 79406 1446681600 2015.11.05 00:00 1019.32000000 1014.19000000 1014.06000000 1023.03000000 1030.50453246 14.19334051 63134 1446768000 2015.11.06 00:00 1014.43000000 1013.57000000 1011.15000000 1021.47000000 1028.89171985 15.01574798 59283 1447027200 2015.11.09 00:00 1015.49000000 1015.69000000 1010.65000000 1018.09000000 1027.63441320 15.76756970 62311 1447113600 2015.11.10 00:00 1015.11000000 1015.88000000 1013.88000000 1022.87000000 1026.51494527 16.47453966 55941 1447200000 2015.11.11 00:00 1016.16000000 1010.68000000 1009.17000000 1018.06000000 1025.00685525 17.46890930 52368 1447286400 2015.11.12 00:00 1009.46000000 1003.45000000 1000.35000000 1017.39000000 1022.95382141 18.69694626 70542 1447372800 2015.11.13 00:00 1003.78000000 1006.42000000 1001.36000000 1010.43000000 1021.37917176 19.42980870 69052 1447632000 2015.11.16 00:00 1014.66000000 1012.91000000 1011.12000000 1023.52000000 1020.57258397 19.66769998 75706 1447718400 2015.11.17 00:00 1014.10000000 1005.20000000 1002.01000000 1017.00000000 1019.10852835 20.20693578 77279 1447804800 2015.11.18 00:00 1006.33000000 1004.17000000 1000.20000000 1009.82000000 1017.68581137 20.89159509 76462 1447891200 2015.11.19 00:00 1003.84000000 1008.02000000 1001.07000000 1011.62000000 1016.76525790 20.10017498 81774 1447977600 2015.11.20 00:00 1007.76000000 1012.85000000 1007.50000000 1018.33000000 1016.39237620 18.12236606 80112 1448236800 2015.11.23 00:00 1011.53000000 1005.07000000 1004.24000000 1012.48000000 1015.31405466 16.74783650 70433 1448323200 2015.11.24 00:00 1005.55000000 1008.14000000 1004.81000000 1014.68000000 1014.63081136 14.27100735 68532 1448409600 2015.11.25 00:00 1010.13000000 1006.85000000 1006.77000000 1014.67000000 1013.88978170 10.64402637 66421 1448496000 2015.11.26 00:00 1008.88000000 1010.09000000 1006.98000000 1011.96000000 1013.52789773 8.35713425 39349 1448582400 2015.11.27 00:00 1010.71000000 999.80000000 995.52000000 1012.41000000 1012.22047890 6.73097145 57292 1448841600 2015.11.30 00:00 998.65000000 1007.63000000 995.11000000 1011.91000000 1011.78329043 5.57114117 65368 1448928000 2015.12.01 00:00 1007.32000000 1005.53000000 1001.11000000 1015.20000000 1011.18773896 5.24193847 63797 1449014400 2015.12.02 00:00 1005.66000000 992.47000000 990.44000000 1008.35000000 1009.40509716 5.75950792 75688 1449100800 2015.12.03 00:00 993.52000000 970.84000000 968.27000000 998.74000000 1005.73223076 9.65021128 91827 1449187200 2015.12.04 00:00 972.51000000 999.16000000 969.48000000 1000.92000000 1005.10630402 9.57826183 91560 1449446400 2015.12.07 00:00 998.24000000 988.34000000 983.93000000 1002.76000000 1003.50951316 9.90840910 73710 1449532800 2015.12.08 00:00 988.28000000 986.62000000 981.42000000 991.15000000 1001.90098810 10.15879394 72787 1449619200 2015.12.09 00:00 986.68000000 972.75000000 971.82000000 989.63000000 999.12470352 11.86342156 79214 1449705600 2015.12.10 00:00 972.82000000 978.04000000 972.78000000 982.34000000 997.11663652 12.87423127 70198 1449792000 2015.12.11 00:00 979.46000000 977.40000000 968.13000000 982.66000000 995.23886161 13.64457001 79361 1450051200 2015.12.14 00:00 978.22000000 963.67000000 962.98000000 983.09000000 992.23230336 15.12571673 80730 1450137600 2015.12.15 00:00 963.29000000 970.45000000 961.35000000 976.84000000 990.15779828 15.91314622 74465 1450224000 2015.12.16 00:00 970.57000000 982.39000000 969.14000000 986.77000000 989.41800797 15.81622758 75372 1450310400 2015.12.17 00:00 985.24000000 970.87000000 966.09000000 986.99000000 987.65153102 16.02535912 79865 1450396800 2015.12.18 00:00 971.44000000 980.83000000 969.60000000 986.75000000 987.00186140 15.14483567 76190 1450656000 2015.12.21 00:00 981.21000000 987.94000000 978.73000000 991.56000000 987.09120793 14.59172680 69251 1450742400 2015.12.22 00:00 988.26000000 978.82000000 977.67000000 990.42000000 986.30347384 13.92530959 52910 1450828800 2015.12.23 00:00 979.51000000 980.52000000 978.91000000 984.16000000 985.75266681 13.17479745 50290 1450915200 2015.12.24 00:00 980.55000000 981.14000000 977.44000000 983.18000000 985.31336521 11.97775000 28856 1451260800 2015.12.28 00:00 980.32000000 974.29000000 971.85000000 982.10000000 984.26352090 11.58501539 45722 1451347200 2015.12.29 00:00 973.80000000 978.78000000 972.90000000 981.53000000 983.74128082 10.26278991 44905 1451433600 2015.12.30 00:00 978.53000000 970.78000000 969.50000000 980.79000000 982.50687312 8.97544353 37663 1451520000 2015.12.31 00:00 971.10000000 975.69000000 970.47000000 978.37000000 981.85764711 8.54947332 33379 1451865600 2016.01.04 00:00 977.72000000 991.75000000 977.35000000 1000.99000000 982.79977596 8.78779560 92548 1451952000 2016.01.05 00:00 991.49000000 1002.46000000 990.98000000 1007.23000000 984.67217825 9.91819912 73441 1452038400 2016.01.06 00:00 1001.80000000 1014.45000000 998.81000000 1018.01000000 987.50816127 13.07697698 86951 1452124800 2016.01.07 00:00 1015.22000000 1014.40000000 1009.16000000 1020.87000000 990.06928877 15.49192238 103858 1452211200 2016.01.08 00:00 1015.10000000 1009.85000000 1007.11000000 1019.03000000 991.95316603 16.43565237 96360 1452470400 2016.01.11 00:00 1008.54000000 1007.35000000 1006.53000000 1016.17000000 993.41953117 17.11195455 89988 1452556800 2016.01.12 00:00 1007.75000000 1000.49000000 999.15000000 1010.00000000 994.09290915 17.08196933 90399 1452643200 2016.01.13 00:00 1001.97000000 1005.10000000 997.82000000 1007.37000000 995.14120352 16.23340489 83919 1452729600 2016.01.14 00:00 1004.74000000 992.10000000 986.93000000 1006.25000000 994.85156509 15.18580962 107846 1452816000 2016.01.15 00:00 992.92000000 997.60000000 989.81000000 1000.77000000 995.11332079 15.01440021 105630 1453075200 2016.01.18 00:00 997.76000000 1000.22000000 997.44000000 1003.48000000 995.59967119 14.15599812 52260 1453161600 2016.01.19 00:00 999.99000000 996.62000000 994.47000000 1006.29000000 995.69684537 13.78580648 83252 1453248000 2016.01.20 00:00 996.75000000 1010.51000000 995.46000000 1015.14000000 997.10762200 14.29606900 110734 1453334400 2016.01.21 00:00 1010.68000000 1011.09000000 1006.73000000 1017.91000000 998.43927705 14.24060567 112340 1453420800 2016.01.22 00:00 1013.24000000 1016.65000000 1008.62000000 1019.28000000 1000.17363161 14.46922516 84056 1453680000 2016.01.25 00:00 1016.97000000 1020.81000000 1016.41000000 1023.74000000 1002.13900003 14.79369714 76585 1453766400 2016.01.26 00:00 1021.38000000 1030.04000000 1020.08000000 1035.03000000 1004.79623812 15.00023577 82459 1453852800 2016.01.27 00:00 1030.65000000 1031.34000000 1023.93000000 1034.75000000 1007.32421544 15.22927518 82815 1453939200 2016.01.28 00:00 1032.22000000 1019.05000000 1016.44000000 1032.94000000 1008.44095683 13.15892880 80189 1454025600 2016.01.29 00:00 1018.90000000 1032.02000000 1015.88000000 1033.77000000 1010.68657999 12.02038668 86715 1454284800 2016.02.01 00:00 1031.93000000 1035.99000000 1029.28000000 1037.07000000 1013.09642951 12.49354289 68379 1454371200 2016.02.02 00:00 1036.13000000 1033.34000000 1028.62000000 1037.38000000 1015.02438861 13.08984003 68811 1454457600 2016.02.03 00:00 1033.53000000 1028.65000000 1024.29000000 1034.67000000 1016.32206588 13.53651982 95374 1454544000 2016.02.04 00:00 1029.03000000 1030.62000000 1023.58000000 1032.88000000 1017.68377390 14.05146006 98823 1454630400 2016.02.05 00:00 1031.10000000 1051.39000000 1028.13000000 1053.16000000 1020.89389067 16.19724491 94313 1454889600 2016.02.08 00:00 1051.80000000 1062.15000000 1044.87000000 1076.51000000 1024.82304394 18.93340655 101536 1454976000 2016.02.09 00:00 1061.50000000 1052.60000000 1051.42000000 1067.45000000 1027.46846832 19.61246800 109058 1455062400 2016.02.10 00:00 1054.20000000 1059.48000000 1049.02000000 1065.02000000 1030.51718563 20.77194299 106141 1455148800 2016.02.11 00:00 1061.50000000 1100.95000000 1059.97000000 1111.89000000 1037.22507271 25.36702214 124649 1455235200 2016.02.12 00:00 1101.96000000 1100.39000000 1091.01000000 1103.08000000 1043.24078007 28.51394126 101440 1455494400 2016.02.15 00:00 1098.82000000 1084.28000000 1078.07000000 1100.25000000 1047.14927721 29.02086811 104831 1455580800 2016.02.16 00:00 1082.98000000 1077.03000000 1067.69000000 1091.39000000 1049.99506033 27.97912271 165091 1455667200 2016.02.17 00:00 1077.03000000 1085.68000000 1075.13000000 1089.78000000 1053.39362601 28.15054172 159887 1455753600 2016.02.18 00:00 1085.63000000 1107.73000000 1079.03000000 1117.18000000 1058.56851877 29.68754578 149311 1455840000 2016.02.19 00:00 1106.89000000 1102.58000000 1098.18000000 1110.96000000 1062.76008841 30.30669752 163056 1456099200 2016.02.22 00:00 1102.20000000 1095.48000000 1086.80000000 1103.58000000 1065.87627047 30.07439066 139821 1456185600 2016.02.23 00:00 1096.26000000 1111.68000000 1094.58000000 1114.83000000 1070.23853043 31.15718959 150221 1456272000 2016.02.24 00:00 1111.73000000 1115.43000000 1109.43000000 1135.64000000 1074.54247991 31.99387561 190077 1456358400 2016.02.25 00:00 1114.23000000 1118.78000000 1108.38000000 1127.28000000 1078.75557706 31.41931353 183472 1456444800 2016.02.26 00:00 1117.82000000 1119.38000000 1109.17000000 1123.04000000 1082.62456972 31.24147549 165424 1456704000 2016.02.29 00:00 1119.55000000 1138.98000000 1113.28000000 1141.09000000 1087.99175356 32.27931989 155869 1456790400 2016.03.01 00:00 1136.63000000 1133.53000000 1131.75000000 1147.44000000 1092.32872941 31.74517958 145569 1456876800 2016.03.02 00:00 1132.64000000 1140.78000000 1127.20000000 1145.31000000 1096.94313613 30.39961402 125012 1456963200 2016.03.03 00:00 1140.82000000 1153.53000000 1137.35000000 1156.88000000 1102.33236126 29.22366012 137550 1457049600 2016.03.04 00:00 1153.58000000 1143.78000000 1141.98000000 1164.51000000 1106.27975543 28.33755665 166507 1457308800 2016.03.07 00:00 1146.22000000 1147.60000000 1143.09000000 1163.16000000 1110.21501682 27.95146901 139885 1457395200 2016.03.08 00:00 1150.03000000 1145.58000000 1144.32000000 1160.99000000 1113.58311045 25.74489013 137031 1457481600 2016.03.09 00:00 1146.07000000 1139.18000000 1135.31000000 1150.09000000 1116.02090946 23.08759582 129925 1457568000 2016.03.10 00:00 1138.79000000 1137.83000000 1130.95000000 1155.27000000 1118.09796570 23.09560116 171830 1457654400 2016.03.11 00:00 1137.73000000 1120.28000000 1119.38000000 1144.68000000 1118.30577849 22.73370995 143362 1457913600 2016.03.14 00:00 1120.94000000 1112.08000000 1107.90000000 1133.51000000 1117.71284720 21.58737174 104333 1458000000 2016.03.15 00:00 1111.92000000 1109.18000000 1103.66000000 1114.93000000 1116.90019509 19.94251120 115330 1458086400 2016.03.16 00:00 1108.98000000 1124.58000000 1106.77000000 1125.78000000 1117.63160508 18.41981961 122498 1458172800 2016.03.17 00:00 1124.63000000 1111.08000000 1109.60000000 1125.72000000 1117.00764269 18.63997482 153151 1458259200 2016.03.18 00:00 1111.08000000 1112.83000000 1105.15000000 1119.66000000 1116.60977196 18.59267817 106252 1458518400 2016.03.21 00:00 1112.47000000 1106.08000000 1101.28000000 1113.94000000 1115.60693654 18.73421455 92197 1458604800 2016.03.22 00:00 1106.03000000 1112.73000000 1105.08000000 1123.95000000 1115.33294258 18.89497688 114970 1458691200 2016.03.23 00:00 1112.33000000 1090.68000000 1086.70000000 1114.06000000 1112.98504329 21.03929217 110806 1458777600 2016.03.24 00:00 1091.88000000 1088.73000000 1085.75000000 1096.17000000 1110.67503916 22.99039861 92454 1459123200 2016.03.28 00:00 1087.75000000 1090.73000000 1082.59000000 1093.49000000 1108.77551162 24.39359673 61319 1459209600 2016.03.29 00:00 1090.55000000 1099.78000000 1085.96000000 1101.71000000 1107.91879623 23.98346463 109395 1459296000 2016.03.30 00:00 1099.12000000 1079.48000000 1078.98000000 1099.74000000 1105.21033945 25.42752064 117012 1459382400 2016.03.31 00:00 1081.08000000 1082.93000000 1080.15000000 1088.96000000 1103.08840236 25.61265056 109786 1459468800 2016.04.01 00:00 1082.53000000 1072.68000000 1064.75000000 1085.28000000 1100.19236404 25.12966367 120553 1459728000 2016.04.04 00:00 1070.28000000 1066.78000000 1066.08000000 1072.78000000 1097.01023413 25.47979158 97850 1459814400 2016.04.05 00:00 1066.98000000 1081.29000000 1066.62000000 1087.02000000 1095.51306897 23.61051120 119048 1459900800 2016.04.06 00:00 1081.08000000 1072.33000000 1067.45000000 1083.57000000 1093.30515764 22.04923052 107841 1459987200 2016.04.07 00:00 1072.50000000 1089.93000000 1071.50000000 1095.54000000 1092.98371406 19.61375240 129187 1460073600 2016.04.08 00:00 1089.93000000 1088.58000000 1080.75000000 1090.93000000 1092.56431272 16.95617202 92285 1460332800 2016.04.11 00:00 1085.28000000 1102.33000000 1085.28000000 1102.70000000 1093.49437817 15.83316975 115978 1460419200 2016.04.12 00:00 1102.76000000 1102.33000000 1098.33000000 1107.20000000 1094.33586597 15.38677249 107175 1460505600 2016.04.13 00:00 1101.54000000 1101.68000000 1097.10000000 1106.87000000 1095.03530730 15.15129982 108114 1460592000 2016.04.14 00:00 1101.04000000 1089.53000000 1086.69000000 1105.36000000 1094.51099232 13.58883580 115039 1460678400 2016.04.15 00:00 1089.25000000 1093.38000000 1086.42000000 1094.34000000 1094.40327877 13.04993733 93273 1460937600 2016.04.18 00:00 1090.43000000 1089.08000000 1087.75000000 1098.08000000 1093.89629984 12.27137134 92216 1461024000 2016.04.19 00:00 1089.04000000 1100.58000000 1084.57000000 1104.60000000 1094.53284271 12.29008361 122171 1461110400 2016.04.20 00:00 1099.81000000 1101.13000000 1096.53000000 1108.43000000 1095.16114340 11.99016202 112586 1461196800 2016.04.21 00:00 1099.51000000 1105.48000000 1099.51000000 1118.18000000 1096.14389165 12.62203459 145059 1461283200 2016.04.22 00:00 1104.94000000 1097.93000000 1093.89000000 1108.47000000 1096.31399721 12.59804465 120933 1461542400 2016.04.25 00:00 1098.64000000 1098.43000000 1093.65000000 1102.84000000 1096.51552128 12.63508691 100826 1461628800 2016.04.26 00:00 1098.68000000 1100.03000000 1090.50000000 1101.50000000 1096.85023354 12.79340897 95747 1461715200 2016.04.27 00:00 1100.18000000 1099.73000000 1098.36000000 1105.90000000 1097.12449701 12.32236733 111704 1461801600 2016.04.28 00:00 1099.75000000 1114.63000000 1095.28000000 1118.01000000 1098.79168778 13.12670715 136087 1461888000 2016.04.29 00:00 1113.67000000 1129.63000000 1113.66000000 1132.60000000 1101.72866989 14.47000185 124843 1462147200 2016.05.02 00:00 1127.38000000 1119.53000000 1118.15000000 1134.26000000 1103.42403466 13.29266554 104615 1462233600 2016.05.03 00:00 1119.48000000 1119.03000000 1113.50000000 1124.42000000 1104.91031708 13.20945414 131183 1462320000 2016.05.04 00:00 1117.79000000 1111.32000000 1106.83000000 1120.55000000 1105.52076307 11.24826774 132763 1462406400 2016.05.05 00:00 1113.57000000 1119.56000000 1111.90000000 1125.14000000 1106.85783325 11.38223617 131312 1462492800 2016.05.06 00:00 1119.62000000 1130.22000000 1115.98000000 1134.10000000 1109.08280152 12.15201990 142641 1462752000 2016.05.09 00:00 1126.82000000 1109.12000000 1106.71000000 1129.64000000 1109.08634423 12.05857042 131181 1462838400 2016.05.10 00:00 1109.05000000 1110.13000000 1103.42000000 1116.63000000 1109.18574002 11.98350150 118399 1462924800 2016.05.11 00:00 1113.11000000 1116.33000000 1111.33000000 1121.68000000 1109.86614573 12.07351878 121346 1463011200 2016.05.12 00:00 1118.14000000 1107.56000000 1107.56000000 1122.36000000 1109.64651280 11.17444063 124972 1463097600 2016.05.13 00:00 1110.46000000 1126.15000000 1110.31000000 1127.95000000 1111.21827349 11.21318229 124503 1463356800 2016.05.16 00:00 1124.22000000 1124.17000000 1121.84000000 1136.67000000 1112.45177125 10.44631754 118144 1463443200 2016.05.17 00:00 1125.21000000 1127.54000000 1120.60000000 1131.57000000 1113.88874542 10.62315222 125408 1463529600 2016.05.18 00:00 1130.61000000 1120.31000000 1118.44000000 1132.80000000 1114.50029347 10.32443403 149167 1463616000 2016.05.19 00:00 1121.23000000 1118.85000000 1111.42000000 1123.78000000 1114.91455124 10.15977167 155128 1463702400 2016.05.20 00:00 1120.64000000 1115.64000000 1114.31000000 1123.83000000 1114.98364160 9.41768286 115634 1463961600 2016.05.23 00:00 1114.42000000 1111.64000000 1110.79000000 1118.23000000 1114.66519954 8.75519334 119780 1464048000 2016.05.24 00:00 1112.92000000 1099.94000000 1099.94000000 1116.56000000 1113.26279958 9.16749438 130996 1464134400 2016.05.25 00:00 1101.28000000 1094.37000000 1091.94000000 1103.92000000 1111.46348534 10.33638835 117587 1464220800 2016.05.26 00:00 1096.73000000 1088.36000000 1088.36000000 1104.53000000 1109.26315340 12.38146147 119431 1464307200 2016.05.27 00:00 1089.72000000 1090.13000000 1083.03000000 1094.20000000 1107.44094831 12.95317934 117280 1464566400 2016.05.30 00:00 1091.16000000 1081.99000000 1079.94000000 1091.75000000 1105.01704847 14.71618278 70106 1464652800 2016.05.31 00:00 1082.67000000 1089.00000000 1082.42000000 1094.27000000 1103.49161529 15.36015773 125859 1464739200 2016.06.01 00:00 1091.52000000 1083.57000000 1080.22000000 1096.83000000 1101.59431859 16.56170240 117012 1464825600 2016.06.02 00:00 1084.70000000 1083.23000000 1081.85000000 1087.88000000 1099.84533587 17.17343540 118625 1464912000 2016.06.03 00:00 1085.62000000 1094.36000000 1082.16000000 1097.14000000 1099.32292293 15.98628798 137438 1465171200 2016.06.06 00:00 1093.12000000 1094.83000000 1091.81000000 1099.98000000 1098.89502551 15.99612451 125018 1465257600 2016.06.07 00:00 1096.15000000 1093.81000000 1088.20000000 1097.41000000 1098.41073736 15.97355190 109628 1465344000 2016.06.08 00:00 1095.26000000 1106.51000000 1094.07000000 1108.44000000 1099.18209571 15.37902787 122601 1465430400 2016.06.09 00:00 1107.16000000 1118.67000000 1104.80000000 1123.37000000 1101.03808660 15.51440868 97834 1465516800 2016.06.10 00:00 1120.30000000 1131.99000000 1118.74000000 1134.01000000 1103.98588787 15.86076586 100417 1465776000 2016.06.13 00:00 1134.00000000 1134.54000000 1131.35000000 1143.84000000 1106.89580331 16.92532584 122938 1465862400 2016.06.14 00:00 1136.01000000 1145.78000000 1132.34000000 1150.18000000 1110.59906014 19.22057131 118901 1465948800 2016.06.15 00:00 1146.18000000 1146.14000000 1137.15000000 1150.58000000 1113.98391156 21.66404229 114627 1466035200 2016.06.16 00:00 1146.25000000 1137.49000000 1137.02000000 1181.86000000 1116.22258665 23.05665164 180524 1466121600 2016.06.17 00:00 1137.77000000 1151.36000000 1133.09000000 1152.07000000 1119.56900696 25.56616095 125464 1466380800 2016.06.20 00:00 1139.07000000 1139.44000000 1124.75000000 1141.92000000 1121.46148249 26.62676997 120447 1466467200 2016.06.21 00:00 1139.75000000 1126.06000000 1121.39000000 1142.62000000 1121.89943654 26.37667999 129762 1466553600 2016.06.22 00:00 1127.19000000 1119.95000000 1116.19000000 1129.90000000 1121.71377592 25.58718213 102212 1466640000 2016.06.23 00:00 1116.08000000 1101.11000000 1101.11000000 1121.52000000 1119.75151154 24.32927008 123603 1466726400 2016.06.24 00:00 1095.47000000 1183.57000000 1095.37000000 1244.23000000 1125.82946283 28.42266439 262845 1466985600 2016.06.27 00:00 1198.58000000 1199.29000000 1194.24000000 1213.71000000 1132.82570446 32.49048845 210176 1467072000 2016.06.28 00:00 1200.92000000 1182.69000000 1177.26000000 1204.00000000 1137.57468499 33.84483721 154487 1467158400 2016.06.29 00:00 1182.68000000 1183.65000000 1182.68000000 1196.23000000 1141.96281023 34.04187195 147198 1467244800 2016.06.30 00:00 1184.10000000 1188.58000000 1180.22000000 1197.92000000 1146.40254259 33.78060572 156393 1467331200 2016.07.01 00:00 1191.93000000 1204.48000000 1188.23000000 1207.39000000 1151.93372901 35.01473132 144037 1467590400 2016.07.04 00:00 1204.27000000 1211.48000000 1199.99000000 1218.57000000 1157.60480244 35.92539506 99712 1467676800 2016.07.05 00:00 1209.32000000 1221.93000000 1201.28000000 1226.07000000 1163.73101173 36.63622823 152164 1467763200 2016.07.06 00:00 1224.63000000 1228.21000000 1224.49000000 1243.33000000 1169.87186775 37.88496749 162109 1467849600 2016.07.07 00:00 1228.71000000 1229.86000000 1219.86000000 1236.39000000 1175.58502321 39.16381863 143662 1467936000 2016.07.08 00:00 1228.61000000 1234.43000000 1212.67000000 1237.00000000 1181.18930671 40.82487784 150644 1468195200 2016.07.11 00:00 1237.32000000 1225.42000000 1220.51000000 1244.63000000 1185.40175369 41.22993095 151776 1468281600 2016.07.12 00:00 1224.39000000 1204.78000000 1199.67000000 1227.26000000 1187.24730096 40.74134212 142368 1468368000 2016.07.13 00:00 1204.11000000 1210.08000000 1200.33000000 1216.66000000 1189.42184372 40.24232980 127795 1468454400 2016.07.14 00:00 1210.58000000 1200.44000000 1184.85000000 1213.66000000 1190.47119194 38.67994980 175289 1468540800 2016.07.15 00:00 1201.77000000 1211.94000000 1191.02000000 1213.06000000 1192.51584033 38.04334596 138262 1468800000 2016.07.18 00:00 1205.89000000 1199.32000000 1196.37000000 1207.95000000 1193.16385553 36.16738988 122011 1468886400 2016.07.19 00:00 1198.78000000 1208.16000000 1197.70000000 1210.95000000 1194.59205977 32.92296890 120320 1468972800 2016.07.20 00:00 1208.30000000 1194.12000000 1191.21000000 1215.58000000 1194.54710170 28.38935157 128615 1469059200 2016.07.21 00:00 1194.77000000 1206.92000000 1189.29000000 1210.23000000 1195.72547296 18.71844982 133828 1469145600 2016.07.22 00:00 1206.94000000 1205.12000000 1198.08000000 1209.45000000 1196.62018982 18.08468143 109000 1469404800 2016.07.25 00:00 1205.22000000 1196.58000000 1195.00000000 1206.70000000 1196.61636222 18.07711254 103138 1469491200 2016.07.26 00:00 1195.79000000 1201.52000000 1194.17000000 1203.71000000 1197.08337534 17.53695368 93790 1469577600 2016.07.27 00:00 1200.95000000 1211.36000000 1197.08000000 1214.41000000 1198.44305388 16.61786472 125517 1469664000 2016.07.28 00:00 1210.72000000 1205.47000000 1202.15000000 1212.85000000 1199.11228685 16.06113260 107712 1469750400 2016.07.29 00:00 1205.41000000 1208.70000000 1198.61000000 1212.52000000 1200.02540238 15.51191478 142673 1470009600 2016.08.01 00:00 1206.92000000 1211.70000000 1204.64000000 1213.78000000 1201.13726882 14.76968755 86977 1470096000 2016.08.02 00:00 1212.17000000 1214.45000000 1206.68000000 1218.99000000 1202.40514798 13.54378677 102093 1470182400 2016.08.03 00:00 1214.65000000 1217.52000000 1212.79000000 1219.92000000 1203.84465770 11.91942854 98806 1470268800 2016.08.04 00:00 1217.85000000 1222.91000000 1211.32000000 1225.30000000 1205.66040458 10.44012236 118890 1470355200 2016.08.05 00:00 1222.83000000 1205.95000000 1203.58000000 1225.20000000 1205.68798510 8.21466911 112628 1470614400 2016.08.08 00:00 1204.17000000 1204.18000000 1198.75000000 1207.49000000 1205.54436747 6.96719981 80529 1470700800 2016.08.09 00:00 1204.19000000 1205.23000000 1201.32000000 1209.18000000 1205.51442771 6.97213458 79072 1470787200 2016.08.10 00:00 1205.91000000 1204.25000000 1202.92000000 1215.73000000 1205.39400603 6.92607920 101348 1470873600 2016.08.11 00:00 1204.05000000 1201.63000000 1198.77000000 1210.61000000 1205.03552926 6.97318525 90662 1470960000 2016.08.12 00:00 1200.84000000 1196.94000000 1193.81000000 1210.86000000 1204.26452647 7.19421882 123056 1471219200 2016.08.15 00:00 1197.17000000 1197.54000000 1194.67000000 1201.49000000 1203.62409538 7.44609934 75150 1471305600 2016.08.16 00:00 1197.53000000 1193.54000000 1190.84000000 1203.94000000 1202.66370535 7.97533583 108578 1471392000 2016.08.17 00:00 1192.82000000 1194.06000000 1187.42000000 1195.24000000 1201.84430484 8.28335495 98595 1471478400 2016.08.18 00:00 1194.40000000 1191.33000000 1189.95000000 1199.03000000 1200.84294247 8.89790513 108240 1471564800 2016.08.19 00:00 1191.02000000 1183.75000000 1181.44000000 1192.01000000 1199.21504319 10.19515134 110643 1471824000 2016.08.22 00:00 1183.50000000 1182.26000000 1179.34000000 1184.61000000 1197.60027717 11.48375766 112018 1471910400 2016.08.23 00:00 1182.67000000 1183.17000000 1178.67000000 1186.28000000 1196.22596506 12.44765325 91831 1471996800 2016.08.24 00:00 1182.78000000 1175.71000000 1174.89000000 1188.25000000 1194.27206362 13.53365953 92841 1472083200 2016.08.25 00:00 1175.22000000 1170.70000000 1167.87000000 1177.79000000 1192.02710518 15.08938502 73456 1472169600 2016.08.26 00:00 1170.97000000 1180.57000000 1169.84000000 1184.73000000 1190.93595231 15.23521358 114031 1472428800 2016.08.29 00:00 1180.32000000 1182.16000000 1174.46000000 1185.66000000 1190.10014733 14.91822696 87384 1472515200 2016.08.30 00:00 1182.80000000 1176.43000000 1175.02000000 1185.66000000 1188.79822853 14.58687423 86602 1472601600 2016.08.31 00:00 1176.73000000 1172.87000000 1171.69000000 1180.70000000 1187.28125439 13.92775571 85537 1472688000 2016.09.01 00:00 1172.55000000 1173.00000000 1169.29000000 1176.70000000 1185.92113492 12.10750602 83123 1472774400 2016.09.02 00:00 1173.40000000 1187.07000000 1163.25000000 1188.42000000 1186.03055064 11.23372042 88358 1473033600 2016.09.05 00:00 1186.95000000 1189.67000000 1184.37000000 1191.00000000 1186.37716487 10.47719221 52365 1473120000 2016.09.06 00:00 1188.47000000 1199.07000000 1188.21000000 1202.43000000 1187.58600631 10.02638290 102984 1473206400 2016.09.07 00:00 1198.37000000 1196.30000000 1194.62000000 1202.09000000 1188.41591047 9.64971378 89751 1473292800 2016.09.08 00:00 1196.69000000 1187.58000000 1186.58000000 1198.68000000 1188.33629995 9.16476862 109121 1473379200 2016.09.09 00:00 1186.44000000 1182.24000000 1181.84000000 1189.96000000 1187.75569995 8.86318965 89922 1473638400 2016.09.12 00:00 1181.79000000 1181.41000000 1175.13000000 1184.17000000 1187.15134758 8.47250064 116423 1473724800 2016.09.13 00:00 1181.77000000 1174.96000000 1173.77000000 1185.64000000 1185.99026686 8.32961019 107730 1473811200 2016.09.14 00:00 1175.53000000 1175.49000000 1171.05000000 1179.69000000 1184.99024144 8.07666300 85135 1473897600 2016.09.15 00:00 1175.09000000 1168.60000000 1165.44000000 1178.93000000 1183.42926607 8.19170431 89079 1473984000 2016.09.16 00:00 1168.92000000 1173.75000000 1168.09000000 1175.47000000 1182.50743120 8.21644316 75846 1474243200 2016.09.19 00:00 1173.97000000 1175.07000000 1173.42000000 1181.50000000 1181.79910442 8.22401714 69483 1474329600 2016.09.20 00:00 1174.02000000 1179.04000000 1173.71000000 1179.40000000 1181.53633257 8.19079194 61969 1474416000 2016.09.21 00:00 1178.74000000 1193.06000000 1175.19000000 1194.74000000 1182.63382471 8.63241567 105474 1474502400 2016.09.22 00:00 1192.39000000 1192.66000000 1184.56000000 1196.53000000 1183.58869855 8.62848441 95981 1474588800 2016.09.23 00:00 1192.30000000 1192.05000000 1188.71000000 1194.48000000 1184.39453678 8.93190654 67995 1474848000 2016.09.26 00:00 1190.59000000 1188.54000000 1186.55000000 1193.07000000 1184.78934280 9.03828317 81992 1474934400 2016.09.27 00:00 1188.29000000 1182.91000000 1181.72000000 1190.95000000 1184.61035777 8.82384900 100930 1475020800 2016.09.28 00:00 1181.89000000 1178.30000000 1177.55000000 1183.55000000 1184.00937132 8.48718932 83480 1475107200 2016.09.29 00:00 1177.89000000 1176.49000000 1171.67000000 1181.77000000 1183.29324072 8.29984812 88024 1475193600 2016.09.30 00:00 1176.85000000 1170.78000000 1169.59000000 1189.28000000 1182.10150350 8.74544031 104900 1475452800 2016.10.03 00:00 1172.94000000 1169.77000000 1167.18000000 1174.77000000 1180.92707460 9.06289795 74997 1475539200 2016.10.04 00:00 1170.32000000 1131.63000000 1130.73000000 1174.04000000 1176.23211511 13.66514923 122353 1475625600 2016.10.05 00:00 1131.64000000 1130.24000000 1126.21000000 1139.06000000 1171.85191367 16.81541340 93698 1475712000 2016.10.06 00:00 1130.34000000 1124.91000000 1120.01000000 1133.65000000 1167.38125523 20.06805807 88526 1475798400 2016.10.07 00:00 1125.83000000 1121.74000000 1112.58000000 1131.87000000 1163.03446902 23.00912480 109640 1476057600 2016.10.10 00:00 1122.77000000 1130.47000000 1122.49000000 1131.60000000 1159.93309102 24.42981992 68474 1476144000 2016.10.11 00:00 1130.47000000 1133.08000000 1127.64000000 1138.53000000 1157.37565378 25.51698693 81594 1476230400 2016.10.12 00:00 1132.10000000 1140.16000000 1130.86000000 1141.24000000 1155.73606770 25.87573773 92163 1476316800 2016.10.13 00:00 1140.67000000 1137.53000000 1136.62000000 1145.39000000 1154.00215649 26.44790414 91126 1476403200 2016.10.14 00:00 1137.94000000 1139.60000000 1132.90000000 1143.44000000 1152.63052254 26.59054528 98011 1476662400 2016.10.17 00:00 1140.66000000 1141.15000000 1138.78000000 1143.55000000 1151.53713944 26.47194717 80719 1476748800 2016.10.18 00:00 1140.22000000 1149.68000000 1139.24000000 1150.43000000 1151.36026902 25.78391089 84342 1476835200 2016.10.19 00:00 1149.32000000 1156.40000000 1147.81000000 1160.47000000 1151.84024340 24.00926273 87245 1476921600 2016.10.20 00:00 1156.55000000 1158.11000000 1149.62000000 1163.45000000 1152.43736307 22.23634023 75808 1477008000 2016.10.21 00:00 1158.68000000 1164.14000000 1157.05000000 1166.80000000 1153.55189992 20.65582384 72161 1477267200 2016.10.24 00:00 1163.84000000 1161.74000000 1158.03000000 1167.88000000 1154.33171898 19.36610403 85895 1477353600 2016.10.25 00:00 1163.13000000 1169.48000000 1161.06000000 1171.30000000 1155.77441241 19.03601799 100897 1477440000 2016.10.26 00:00 1169.12000000 1161.24000000 1159.12000000 1173.39000000 1156.29494456 18.61246898 101737 1477526400 2016.10.27 00:00 1161.36000000 1163.90000000 1158.37000000 1165.94000000 1157.01923556 18.48708090 109632 1477612800 2016.10.28 00:00 1163.68000000 1161.20000000 1155.25000000 1169.43000000 1157.41740360 18.46807285 134607 1477872000 2016.10.31 00:00 1162.62000000 1162.84000000 1159.79000000 1166.24000000 1157.93384135 18.60044216 92104 1477958400 2016.11.01 00:00 1163.12000000 1164.76000000 1162.39000000 1169.19000000 1158.58395170 18.06228973 120643 1478044800 2016.11.02 00:00 1164.70000000 1167.78000000 1164.03000000 1177.48000000 1159.45976582 17.47113924 139729 1478131200 2016.11.03 00:00 1168.40000000 1172.58000000 1161.06000000 1175.20000000 1160.70931193 16.49759752 145133 1478217600 2016.11.04 00:00 1172.37000000 1170.66000000 1166.54000000 1177.31000000 1161.65699651 14.57033064 119339 1478476800 2016.11.07 00:00 1165.62000000 1160.52000000 1158.21000000 1167.20000000 1161.54871113 12.75513752 123676 1478563200 2016.11.08 00:00 1160.61000000 1156.99000000 1152.72000000 1167.60000000 1161.11454816 10.96978947 124021 1478649600 2016.11.09 00:00 1157.88000000 1170.06000000 1152.00000000 1188.79000000 1161.96649596 10.28731493 388905 1478736000 2016.11.10 00:00 1168.87000000 1155.40000000 1149.81000000 1182.01000000 1161.34111539 8.75064841 232174 1478822400 2016.11.11 00:00 1156.68000000 1129.65000000 1123.25000000 1162.15000000 1158.32291393 10.18092721 243110 1479081600 2016.11.14 00:00 1132.48000000 1135.91000000 1124.40000000 1142.82000000 1156.18835069 11.14689026 279669 1479168000 2016.11.15 00:00 1136.84000000 1145.77000000 1132.81000000 1145.93000000 1155.19612682 11.62034046 225463 1479254400 2016.11.16 00:00 1144.72000000 1144.92000000 1141.58000000 1149.13000000 1154.21744807 12.18249351 211328 1479340800 2016.11.17 00:00 1144.30000000 1144.52000000 1139.63000000 1152.13000000 1153.29388159 12.67171632 214599 1479427200 2016.11.18 00:00 1143.87000000 1140.83000000 1134.62000000 1145.73000000 1152.10684525 13.14361347 231230 1479686400 2016.11.21 00:00 1140.47000000 1142.15000000 1138.50000000 1144.99000000 1151.15857427 13.47087148 183021 1479772800 2016.11.22 00:00 1141.54000000 1140.37000000 1138.69000000 1147.35000000 1150.13109101 13.36537269 176406 1479859200 2016.11.23 00:00 1141.28000000 1125.23000000 1122.01000000 1143.60000000 1147.75955853 14.89155707 177956 1479945600 2016.11.24 00:00 1125.07000000 1121.77000000 1119.71000000 1128.55000000 1145.28436248 16.22240099 116676 1480032000 2016.11.25 00:00 1118.92000000 1116.11000000 1110.40000000 1124.65000000 1142.50585177 17.84151657 185317 1480291200 2016.11.28 00:00 1117.82000000 1123.59000000 1114.93000000 1126.60000000 1140.70434208 18.25089785 183191 1480377600 2016.11.29 00:00 1123.96000000 1115.68000000 1115.23000000 1126.27000000 1138.32107140 18.89386336 172648 1480464000 2016.11.30 00:00 1116.22000000 1107.86000000 1105.53000000 1121.58000000 1135.42001698 19.59860721 198660 1480550400 2016.12.01 00:00 1107.45000000 1098.66000000 1095.27000000 1108.94000000 1131.91906298 20.20581201 199391 1480636800 2016.12.02 00:00 1099.89000000 1102.18000000 1097.34000000 1104.59000000 1129.08677127 19.91842440 167038 1480896000 2016.12.05 00:00 1115.45000000 1085.92000000 1077.78000000 1130.43000000 1124.97565020 21.59600701 225239 1480982400 2016.12.06 00:00 1087.35000000 1091.22000000 1086.17000000 1094.28000000 1121.76082637 22.24314438 151248 1481068800 2016.12.07 00:00 1090.81000000 1091.75000000 1087.47000000 1098.71000000 1118.90265243 20.93457397 148238 1481155200 2016.12.08 00:00 1091.14000000 1102.61000000 1081.98000000 1104.60000000 1117.35097125 19.79340553 178087 1481241600 2016.12.09 00:00 1102.72000000 1097.12000000 1096.10000000 1106.03000000 1115.42421208 20.33774496 163241 1481500800 2016.12.12 00:00 1099.02000000 1092.65000000 1088.14000000 1099.22000000 1113.25523950 20.69159875 172554 1481587200 2016.12.13 00:00 1092.76000000 1089.64000000 1084.94000000 1095.48000000 1111.00616907 20.25833394 150877 1481673600 2016.12.14 00:00 1089.31000000 1084.87000000 1083.11000000 1095.22000000 1108.51701011 19.79649156 174150 1481760000 2016.12.15 00:00 1084.35000000 1083.03000000 1078.43000000 1089.84000000 1106.08967582 19.00817875 231319 1481846400 2016.12.16 00:00 1082.82000000 1085.53000000 1082.13000000 1090.90000000 1104.13161145 17.92385870 170202 1482105600 2016.12.19 00:00 1085.07000000 1094.14000000 1084.72000000 1096.19000000 1103.18002941 15.86757874 140570 1482192000 2016.12.20 00:00 1093.15000000 1089.59000000 1085.62000000 1094.85000000 1101.88574089 13.60857163 155623 1482278400 2016.12.21 00:00 1089.65000000 1085.16000000 1083.12000000 1092.51000000 1100.29281319 12.72574089 129105 1482364800 2016.12.22 00:00 1085.02000000 1080.67000000 1079.78000000 1085.30000000 1098.42397384 12.05004738 133095 1482451200 2016.12.23 00:00 1080.71000000 1083.36000000 1080.71000000 1086.29000000 1096.98930966 11.44660597 75781 1482796800 2016.12.27 00:00 1083.97000000 1088.44000000 1082.99000000 1100.53000000 1096.17508970 9.62592248 102247 1482883200 2016.12.28 00:00 1086.83000000 1095.04000000 1086.83000000 1098.00000000 1096.06698592 8.52616981 117580 1482969600 2016.12.29 00:00 1095.22000000 1102.63000000 1094.21000000 1105.40000000 1096.69203488 8.62306438 131295 1483056000 2016.12.30 00:00 1103.63000000 1094.23000000 1087.77000000 1104.03000000 1096.45755536 8.47627081 151115 1483401600 2017.01.03 00:00 1098.57000000 1113.26000000 1098.38000000 1116.89000000 1098.05778819 10.12993416 180910 1483488000 2017.01.04 00:00 1112.51000000 1108.77000000 1108.22000000 1118.96000000 1099.07799884 10.62964751 173308 1483574400 2017.01.05 00:00 1109.44000000 1112.29000000 1108.70000000 1118.10000000 1100.33628466 11.56067056 216901 1483660800 2017.01.06 00:00 1112.65000000 1113.22000000 1109.08000000 1116.84000000 1101.56330517 12.38238948 176056 1483920000 2017.01.09 00:00 1113.14000000 1115.44000000 1112.58000000 1122.98000000 1102.88489515 13.44587360 160730 1484006400 2017.01.10 00:00 1115.30000000 1124.00000000 1115.07000000 1125.11000000 1104.89585752 15.16401010 166331 1484092800 2017.01.11 00:00 1125.41000000 1125.59000000 1123.62000000 1132.05000000 1106.86672823 16.52796029 210292 1484179200 2017.01.12 00:00 1124.79000000 1126.11000000 1124.75000000 1135.44000000 1108.69942078 17.44690368 219314 1484265600 2017.01.13 00:00 1124.21000000 1125.08000000 1119.60000000 1127.11000000 1110.25947594 17.66025893 207201 1484524800 2017.01.16 00:00 1129.19000000 1133.90000000 1126.98000000 1137.07000000 1112.51095443 18.22931349 118312 1484611200 2017.01.17 00:00 1134.47000000 1135.75000000 1132.62000000 1141.39000000 1114.72419686 18.72774153 248054 1484697600 2017.01.18 00:00 1136.85000000 1132.32000000 1130.21000000 1138.44000000 1116.39998764 19.13645965 214106 1484784000 2017.01.19 00:00 1130.52000000 1129.63000000 1126.34000000 1133.57000000 1117.65998881 18.80415969 253792 1484870400 2017.01.20 00:00 1130.18000000 1129.87000000 1125.82000000 1135.29000000 1118.82284702 17.86930005 239092 1485129600 2017.01.23 00:00 1128.62000000 1131.40000000 1128.37000000 1134.93000000 1120.02067112 16.20484307 229039 1485216000 2017.01.24 00:00 1130.50000000 1125.85000000 1125.32000000 1132.70000000 1120.57584530 14.12413044 187935 1485302400 2017.01.25 00:00 1126.22000000 1116.17000000 1112.77000000 1127.29000000 1120.15624098 12.17055027 207955 1485388800 2017.01.26 00:00 1117.35000000 1112.59000000 1107.46000000 1117.72000000 1119.43564660 10.96910119 209228 1485475200 2017.01.27 00:00 1113.00000000 1113.57000000 1105.04000000 1113.99000000 1118.87701359 10.48457079 194183 1485734400 2017.01.30 00:00 1111.97000000 1117.28000000 1111.02000000 1123.52000000 1118.72491706 8.98247714 196433 1485820800 2017.01.31 00:00 1117.18000000 1121.07000000 1115.18000000 1126.38000000 1118.94825829 8.82227021 244766 1485907200 2017.02.01 00:00 1120.81000000 1122.97000000 1115.45000000 1124.18000000 1119.33128131 8.38732207 232487 1485993600 2017.02.02 00:00 1122.94000000 1129.93000000 1122.58000000 1132.78000000 1120.34068309 8.05623121 250486 1486080000 2017.02.03 00:00 1129.59000000 1130.80000000 1125.47000000 1131.64000000 1121.33680851 7.72107472 214750 1486339200 2017.02.06 00:00 1130.92000000 1148.77000000 1130.47000000 1149.24000000 1123.94949342 8.64057597 211976 1486425600 2017.02.07 00:00 1148.79000000 1154.55000000 1147.84000000 1155.60000000 1126.86382738 10.26794397 211194 1486512000 2017.02.08 00:00 1154.75000000 1160.11000000 1152.75000000 1163.81000000 1130.03012953 12.30862248 225845 1486598400 2017.02.09 00:00 1160.08000000 1152.29000000 1149.85000000 1164.01000000 1132.15011719 13.23118414 215040 1486684800 2017.02.10 00:00 1152.59000000 1159.27000000 1146.51000000 1161.46000000 1134.73296318 14.56411660 231884 1486944000 2017.02.13 00:00 1158.97000000 1156.02000000 1150.54000000 1159.58000000 1136.76030002 15.54912039 191029 1487030400 2017.02.14 00:00 1156.35000000 1161.00000000 1154.93000000 1164.11000000 1139.06884287 16.83147718 214421 1487116800 2017.02.15 00:00 1160.32000000 1163.38000000 1156.02000000 1163.76000000 1141.38419117 18.06432010 196715 1487203200 2017.02.16 00:00 1163.83000000 1160.72000000 1160.25000000 1164.77000000 1143.22569677 18.77655603 215769 1487289600 2017.02.17 00:00 1161.22000000 1163.26000000 1159.41000000 1167.67000000 1145.13372565 19.47994370 191006 1487548800 2017.02.20 00:00 1162.67000000 1165.67000000 1161.67000000 1167.05000000 1147.08956130 20.20229892 103331 1487635200 2017.02.21 00:00 1166.05000000 1172.59000000 1164.04000000 1174.54000000 1149.51817451 20.94056498 189586 1487721600 2017.02.22 00:00 1173.17000000 1171.62000000 1166.79000000 1179.96000000 1151.62311027 20.56437110 208482 1487808000 2017.02.23 00:00 1172.11000000 1180.18000000 1170.16000000 1183.06000000 1154.34281406 20.05844131 198868 1487894400 2017.02.24 00:00 1180.72000000 1190.50000000 1179.04000000 1191.80000000 1157.78635558 19.95304990 183602 1488153600 2017.02.27 00:00 1191.09000000 1182.52000000 1181.19000000 1191.11000000 1160.14194076 18.82090116 182436 1488240000 2017.02.28 00:00 1182.80000000 1178.97000000 1176.70000000 1186.32000000 1161.93508926 17.27502865 190054 1488326400 2017.03.01 00:00 1180.39000000 1183.39000000 1175.29000000 1185.14000000 1163.97841409 15.62752772 242541 1488412800 2017.03.02 00:00 1184.06000000 1173.94000000 1171.37000000 1185.03000000 1164.92713656 13.75762329 186512 1488499200 2017.03.03 00:00 1174.31000000 1162.36000000 1159.53000000 1176.72000000 1164.68264736 11.50952364 204769 1488758400 2017.03.06 00:00 1162.32000000 1157.63000000 1157.53000000 1165.34000000 1164.01096666 11.24852753 179938 1488844800 2017.03.07 00:00 1157.34000000 1150.23000000 1148.94000000 1160.16000000 1162.69849365 11.91049172 166607 1488931200 2017.03.08 00:00 1150.36000000 1145.88000000 1143.17000000 1153.35000000 1161.09673235 13.06289345 180324 1489017600 2017.03.09 00:00 1145.81000000 1135.35000000 1133.62000000 1146.68000000 1158.64466260 15.11990020 212458 1489104000 2017.03.10 00:00 1135.26000000 1128.48000000 1123.46000000 1136.31000000 1155.77183759 17.72484876 194160 1489363200 2017.03.13 00:00 1127.02000000 1130.18000000 1126.77000000 1133.80000000 1153.33451972 19.68668194 179022 1489449600 2017.03.14 00:00 1129.79000000 1130.05000000 1127.50000000 1135.23000000 1151.11694642 21.26455255 181434 1489536000 2017.03.15 00:00 1129.82000000 1136.21000000 1127.66000000 1140.09000000 1149.69723723 21.97664376 190800 1489622400 2017.03.16 00:00 1135.49000000 1139.06000000 1134.58000000 1151.07000000 1148.68416702 22.41059658 208702 1489708800 2017.03.17 00:00 1138.35000000 1144.65000000 1136.88000000 1146.78000000 1148.29996064 22.35421865 170911 1489968000 2017.03.20 00:00 1144.63000000 1148.89000000 1144.20000000 1150.38000000 1148.35615486 21.99210993 138172 1490054400 2017.03.21 00:00 1149.10000000 1150.98000000 1138.01000000 1154.01000000 1148.60604488 21.23319643 194303 1490140800 2017.03.22 00:00 1151.09000000 1156.39000000 1150.91000000 1157.90000000 1149.34737394 20.44584567 196272 1490227200 2017.03.23 00:00 1156.80000000 1154.39000000 1152.54000000 1161.56000000 1149.82762404 19.17109434 188547 1490313600 2017.03.24 00:00 1154.50000000 1152.53000000 1150.06000000 1157.82000000 1150.08499318 16.85462526 166082 1490572800 2017.03.27 00:00 1149.62000000 1154.50000000 1149.27000000 1159.70000000 1150.50547002 15.23511106 175413 1490659200 2017.03.28 00:00 1153.84000000 1157.47000000 1152.69000000 1159.75000000 1151.16875859 13.98664910 170313 1490745600 2017.03.29 00:00 1156.62000000 1162.57000000 1153.07000000 1166.29000000 1152.25459110 12.53000780 176599 1490832000 2017.03.30 00:00 1164.02000000 1164.45000000 1160.26000000 1166.20000000 1153.41605862 12.32458773 154508 1490918400 2017.03.31 00:00 1161.82000000 1171.51000000 1160.71000000 1172.14000000 1155.13929113 13.56232266 158835 1491177600 2017.04.03 00:00 1171.54000000 1174.63000000 1166.20000000 1177.03000000 1156.99554912 15.07645364 165290 1491264000 2017.04.04 00:00 1174.80000000 1176.56000000 1174.78000000 1184.25000000 1158.85883015 16.46043012 162421 1491350400 2017.04.05 00:00 1175.64000000 1177.30000000 1166.69000000 1177.41000000 1160.61513204 17.48210282 192446 1491436800 2017.04.06 00:00 1176.91000000 1175.59000000 1172.71000000 1179.71000000 1162.04130994 17.46170878 189822 1491523200 2017.04.07 00:00 1176.14000000 1183.35000000 1174.70000000 1193.58000000 1164.07070900 17.19362168 268162 1491782400 2017.04.10 00:00 1183.82000000 1183.68000000 1178.79000000 1186.86000000 1165.93826052 16.64598139 170063 1491868800 2017.04.11 00:00 1183.63000000 1201.55000000 1183.33000000 1202.08000000 1169.32985476 17.47600304 192780 1491955200 2017.04.12 00:00 1201.86000000 1205.79000000 1198.76000000 1206.38000000 1172.80224954 18.62025632 198422 1492041600 2017.04.13 00:00 1205.55000000 1212.15000000 1203.15000000 1213.87000000 1176.54965435 19.97243565 178740 1492387200 2017.04.17 00:00 1217.92000000 1206.23000000 1204.36000000 1220.98000000 1179.37635393 20.42429721 128342 1492473600 2017.04.18 00:00 1206.67000000 1201.26000000 1196.79000000 1208.17000000 1181.46051070 20.30869026 131840 1492560000 2017.04.19 00:00 1201.73000000 1194.57000000 1189.24000000 1202.79000000 1182.70903349 19.59527562 116037 1492646400 2017.04.20 00:00 1195.02000000 1195.35000000 1185.75000000 1196.18000000 1183.91293506 19.09577000 169300 1492732800 2017.04.21 00:00 1196.47000000 1197.09000000 1191.94000000 1204.30000000 1185.16789363 18.30589925 193399 1492992000 2017.04.24 00:00 1171.87000000 1173.47000000 1162.72000000 1178.07000000 1184.05380852 16.91471558 230470 1493078400 2017.04.25 00:00 1174.46000000 1156.31000000 1152.40000000 1176.43000000 1181.41154104 16.88815103 186020 1493164800 2017.04.26 00:00 1156.66000000 1163.40000000 1152.81000000 1165.36000000 1179.69615618 16.85367320 211611 1493251200 2017.04.27 00:00 1162.99000000 1162.67000000 1155.55000000 1166.02000000 1178.07461750 17.31939865 179726 1493337600 2017.04.28 00:00 1162.24000000 1163.12000000 1156.93000000 1165.10000000 1176.65036821 17.89244254 167730 1493596800 2017.05.01 00:00 1162.45000000 1151.73000000 1150.12000000 1165.93000000 1174.27699981 19.61238543 103384 1493683200 2017.05.02 00:00 1152.73000000 1149.44000000 1147.52000000 1153.03000000 1171.91157126 21.33995747 144176 1493769600 2017.05.03 00:00 1149.73000000 1137.33000000 1134.73000000 1150.17000000 1168.61808828 23.98736952 167980 1493856000 2017.05.04 00:00 1137.21000000 1117.49000000 1117.06000000 1139.95000000 1163.74874654 28.34719751 193422 1493942400 2017.05.05 00:00 1118.24000000 1115.62000000 1115.61000000 1127.19000000 1159.16505639 31.99232266 196649 1494201600 2017.05.08 00:00 1109.03000000 1122.06000000 1108.66000000 1129.75000000 1155.63124150 33.99722012 177845 1494288000 2017.05.09 00:00 1122.01000000 1122.66000000 1116.20000000 1126.18000000 1152.49112326 35.42605645 107033 1494374400 2017.05.10 00:00 1123.29000000 1121.40000000 1120.31000000 1128.14000000 1149.53006390 35.45008886 164516 1494460800 2017.05.11 00:00 1120.67000000 1127.50000000 1119.95000000 1129.25000000 1147.43196258 34.19257530 148826 1494547200 2017.05.12 00:00 1127.42000000 1123.32000000 1123.11000000 1131.94000000 1145.13558519 32.08232662 152004 1494806400 2017.05.15 00:00 1122.57000000 1119.82000000 1119.82000000 1127.26000000 1142.72457708 30.12849281 162225 1494892800 2017.05.16 00:00 1120.14000000 1115.95000000 1114.29000000 1124.25000000 1140.17461736 28.25036880 153870 1494979200 2017.05.17 00:00 1116.19000000 1129.91000000 1115.00000000 1131.31000000 1139.19703475 25.73790370 216385 1495065600 2017.05.18 00:00 1129.24000000 1122.94000000 1122.06000000 1136.09000000 1137.64874573 22.84364075 272488 1495152000 2017.05.19 00:00 1122.62000000 1120.04000000 1116.81000000 1126.18000000 1135.97172232 18.90275106 191171 1495411200 2017.05.22 00:00 1122.21000000 1121.54000000 1117.23000000 1124.67000000 1134.59727258 17.07998752 159983 1495497600 2017.05.23 00:00 1121.01000000 1118.55000000 1118.22000000 1124.61000000 1133.06896090 16.53365352 199231 1495584000 2017.05.24 00:00 1118.15000000 1121.80000000 1116.56000000 1122.23000000 1131.99572653 15.05507629 184339 1495670400 2017.05.25 00:00 1121.00000000 1119.84000000 1118.01000000 1122.89000000 1130.83803829 13.30449518 153734 1495756800 2017.05.26 00:00 1117.62000000 1133.25000000 1117.62000000 1135.88000000 1131.06774893 11.29818951 159655 1496016000 2017.05.29 00:00 1133.37000000 1133.75000000 1131.99000000 1135.59000000 1131.32320141 10.48692446 60373 1496102400 2017.05.30 00:00 1135.67000000 1128.75000000 1127.36000000 1141.82000000 1131.07813461 9.49777031 156452 1496188800 2017.05.31 00:00 1128.89000000 1128.44000000 1125.53000000 1134.51000000 1130.82688370 9.20442916 166450 1496275200 2017.06.01 00:00 1128.09000000 1128.69000000 1124.85000000 1131.59000000 1130.62337096 8.55768915 150926 1496361600 2017.06.02 00:00 1127.93000000 1132.88000000 1122.40000000 1134.09000000 1130.83828801 8.05266533 151555 1496620800 2017.06.05 00:00 1134.50000000 1136.42000000 1133.38000000 1140.82000000 1131.36987963 8.28516754 137708 1496707200 2017.06.06 00:00 1136.24000000 1146.41000000 1136.13000000 1150.13000000 1132.80227205 9.59125541 162128 1496793600 2017.06.07 00:00 1147.61000000 1142.43000000 1139.73000000 1151.90000000 1133.71919852 10.02427623 161758 1496880000 2017.06.08 00:00 1142.97000000 1138.35000000 1133.93000000 1145.79000000 1134.16022723 10.23365719 184208 1496966400 2017.06.09 00:00 1143.84000000 1131.10000000 1131.01000000 1144.62000000 1133.86877702 9.80464797 182746 1497225600 2017.06.12 00:00 1129.72000000 1129.39000000 1126.66000000 1133.39000000 1133.44222683 9.12756366 168680 1497312000 2017.06.13 00:00 1129.27000000 1129.33000000 1123.73000000 1132.49000000 1133.05058618 8.12857699 133338 1497398400 2017.06.14 00:00 1129.63000000 1123.93000000 1121.07000000 1135.19000000 1132.18195892 8.00859562 210352 1497484800 2017.06.15 00:00 1123.74000000 1124.79000000 1122.17000000 1129.02000000 1131.47796283 7.70038128 188784 1497571200 2017.06.16 00:00 1124.95000000 1119.27000000 1119.00000000 1125.88000000 1130.31529971 7.53869261 148584 1497830400 2017.06.19 00:00 1119.47000000 1115.37000000 1114.83000000 1120.73000000 1128.89193783 7.92599246 155257 1497916800 2017.06.20 00:00 1115.60000000 1115.31000000 1114.20000000 1119.36000000 1127.59841994 8.28161202 161727 1498003200 2017.06.21 00:00 1115.87000000 1115.56000000 1113.31000000 1120.00000000 1126.45190376 8.82642666 168735 1498089600 2017.06.22 00:00 1114.85000000 1121.15000000 1114.85000000 1123.46000000 1125.94696054 8.92633881 161364 1498176000 2017.06.23 00:00 1120.71000000 1122.28000000 1120.26000000 1126.60000000 1125.59772620 8.90880508 133114 1498435200 2017.06.26 00:00 1122.82000000 1112.34000000 1103.58000000 1123.68000000 1124.33508561 9.49968999 156665 1498521600 2017.06.27 00:00 1112.45000000 1099.11000000 1098.77000000 1119.79000000 1121.93269651 11.53542464 90848 1498608000 2017.06.28 00:00 1099.72000000 1097.60000000 1096.73000000 1110.31000000 1119.61529684 13.26276483 108936 1498694400 2017.06.29 00:00 1097.79000000 1087.57000000 1086.75000000 1099.40000000 1116.56336381 15.72191908 108340 1498780800 2017.06.30 00:00 1088.12000000 1086.49000000 1086.19000000 1092.36000000 1113.69923392 17.47327842 90829 1499040000 2017.07.03 00:00 1086.22000000 1072.69000000 1072.11000000 1087.71000000 1109.79359260 20.02265808 72632 1499126400 2017.07.04 00:00 1073.97000000 1077.32000000 1073.52000000 1080.45000000 1106.70086949 20.40637830 51177 1499212800 2017.07.05 00:00 1077.87000000 1079.38000000 1074.88000000 1081.29000000 1104.09888192 20.33267402 101043 1499299200 2017.07.06 00:00 1080.76000000 1071.10000000 1070.99000000 1082.61000000 1100.95613126 20.84503582 97205 1499385600 2017.07.07 00:00 1072.59000000 1063.32000000 1059.64000000 1073.85000000 1097.37173781 22.10406256 86571 1499644800 2017.07.10 00:00 1063.27000000 1065.07000000 1056.54000000 1067.39000000 1094.29538183 22.68969717 65700 1499731200 2017.07.11 00:00 1065.21000000 1061.51000000 1058.15000000 1066.90000000 1091.17296451 23.04505073 75386 1499817600 2017.07.12 00:00 1060.88000000 1069.18000000 1060.46000000 1071.78000000 1089.07839646 22.73952112 100181 1499904000 2017.07.13 00:00 1068.11000000 1067.81000000 1066.38000000 1074.93000000 1087.05283489 22.08413953 94660 1499990400 2017.07.14 00:00 1067.35000000 1071.34000000 1065.77000000 1075.81000000 1085.55637443 21.32959693 83827 1500249600 2017.07.17 00:00 1070.77000000 1074.96000000 1070.57000000 1078.08000000 1084.54719591 20.47330614 70494 1500336000 2017.07.18 00:00 1075.01000000 1075.04000000 1069.87000000 1076.77000000 1083.64174868 19.42078042 110661 1500422400 2017.07.19 00:00 1074.88000000 1077.56000000 1072.44000000 1079.06000000 1083.06253452 18.09015064 75173 1500508800 2017.07.20 00:00 1076.14000000 1069.62000000 1067.60000000 1079.28000000 1081.78229314 16.05361293 123533 1500595200 2017.07.21 00:00 1069.41000000 1075.57000000 1068.29000000 1075.94000000 1081.19064617 13.16049821 94782 1500854400 2017.07.24 00:00 1075.77000000 1077.97000000 1073.66000000 1080.64000000 1080.88391797 11.05076999 87258 1500940800 2017.07.25 00:00 1078.18000000 1072.72000000 1069.27000000 1079.56000000 1080.10640197 9.99083768 97759 1501027200 2017.07.26 00:00 1072.63000000 1074.18000000 1069.42000000 1076.33000000 1079.54198273 8.89692284 111111 1501113600 2017.07.27 00:00 1072.47000000 1076.60000000 1072.42000000 1081.47000000 1079.26179390 8.53007035 137730 1501200000 2017.07.28 00:00 1078.37000000 1079.61000000 1073.84000000 1080.85000000 1079.29495639 8.40219813 108314 1501459200 2017.07.31 00:00 1080.42000000 1071.76000000 1071.50000000 1082.19000000 1078.57734149 7.88247044 95196 1501545600 2017.08.01 00:00 1072.03000000 1074.75000000 1069.32000000 1079.34000000 1078.21283278 7.64555246 101269 1501632000 2017.08.02 00:00 1074.52000000 1068.11000000 1067.67000000 1076.34000000 1077.25065823 7.22815592 97615 1501718400 2017.08.03 00:00 1068.20000000 1067.54000000 1060.45000000 1070.51000000 1076.32583364 6.75858184 97737 1501804800 2017.08.04 00:00 1069.20000000 1069.16000000 1064.44000000 1070.94000000 1075.64337329 5.86120540 97153 1502064000 2017.08.07 00:00 1069.17000000 1066.14000000 1064.12000000 1069.19000000 1074.73829012 5.25413751 69892 1502150400 2017.08.08 00:00 1066.04000000 1072.55000000 1065.35000000 1074.38000000 1074.52988154 4.27220198 93663 1502236800 2017.08.09 00:00 1072.37000000 1085.95000000 1072.37000000 1088.35000000 1075.61751187 5.18460150 161766 1502323200 2017.08.10 00:00 1086.17000000 1091.30000000 1083.99000000 1098.38000000 1077.11108216 6.42924818 149169 1502409600 2017.08.11 00:00 1092.78000000 1091.37000000 1084.61000000 1096.79000000 1078.46907434 7.46468688 140263 1502668800 2017.08.14 00:00 1090.84000000 1087.88000000 1084.50000000 1090.95000000 1079.36535297 8.01755703 116218 1502755200 2017.08.15 00:00 1088.10000000 1083.33000000 1079.36000000 1088.45000000 1079.74293840 8.14245271 126725 1502841600 2017.08.16 00:00 1083.02000000 1090.24000000 1080.36000000 1090.56000000 1080.74265856 8.79884367 137032 1502928000 2017.08.17 00:00 1090.65000000 1098.46000000 1089.40000000 1101.30000000 1082.43002441 9.82186409 166152 1503014400 2017.08.18 00:00 1098.34000000 1092.18000000 1091.78000000 1107.15000000 1083.35859351 10.24722777 182179 1503273600 2017.08.21 00:00 1090.98000000 1093.12000000 1089.76000000 1097.99000000 1084.28825127 10.71358574 120140 1503360000 2017.08.22 00:00 1093.43000000 1092.07000000 1088.38000000 1097.42000000 1085.02937020 10.77375519 114631 1503446400 2017.08.23 00:00 1092.15000000 1093.07000000 1090.02000000 1095.13000000 1085.79514447 10.87426074 110688 1503532800 2017.08.24 00:00 1092.08000000 1089.99000000 1088.55000000 1093.40000000 1086.19465452 10.83289289 111258 1503619200 2017.08.25 00:00 1089.87000000 1082.85000000 1079.82000000 1095.77000000 1085.87611599 10.67085845 140345 1503878400 2017.08.28 00:00 1081.83000000 1093.03000000 1080.96000000 1095.64000000 1086.55743828 10.45337444 105906 1503964800 2017.08.29 00:00 1097.78000000 1093.38000000 1089.34000000 1105.67000000 1087.20720606 10.34234060 195795 1504051200 2017.08.30 00:00 1093.44000000 1101.11000000 1092.43000000 1101.35000000 1088.53128167 10.06947021 142672 1504137600 2017.08.31 00:00 1100.33000000 1108.86000000 1092.62000000 1112.12000000 1090.46735009 10.13535776 158377 1504224000 2017.09.01 00:00 1108.64000000 1116.24000000 1105.70000000 1118.34000000 1092.92188817 10.76479981 158787 1504483200 2017.09.04 00:00 1123.34000000 1121.80000000 1118.11000000 1126.58000000 1095.67218454 11.12133614 91860 1504569600 2017.09.05 00:00 1121.80000000 1124.31000000 1116.48000000 1127.65000000 1098.39959553 11.86315620 168582 1504656000 2017.09.06 00:00 1124.00000000 1119.12000000 1117.36000000 1125.92000000 1100.37296739 12.61708319 152109 1504742400 2017.09.07 00:00 1119.12000000 1122.15000000 1113.75000000 1124.07000000 1102.44697049 13.62951307 180707 1504828800 2017.09.08 00:00 1121.98000000 1119.17000000 1116.83000000 1124.04000000 1104.03963997 14.15561606 177429 1505088000 2017.09.11 00:00 1112.16000000 1110.42000000 1108.50000000 1114.82000000 1104.64729331 13.85317646 135370 1505174400 2017.09.12 00:00 1109.38000000 1112.32000000 1106.90000000 1113.16000000 1105.37802728 13.19314666 137847 1505260800 2017.09.13 00:00 1113.37000000 1112.88000000 1109.30000000 1115.16000000 1106.09250087 12.91176521 132331 1505347200 2017.09.14 00:00 1113.10000000 1115.29000000 1109.62000000 1116.96000000 1106.96845317 13.02081428 150646 1505433600 2017.09.15 00:00 1115.56000000 1104.19000000 1103.32000000 1119.52000000 1106.70383858 12.59731171 152575 1505692800 2017.09.18 00:00 1105.18000000 1092.88000000 1092.82000000 1105.68000000 1105.38728253 12.63236248 123156 1505779200 2017.09.19 00:00 1092.42000000 1092.29000000 1089.06000000 1094.68000000 1104.13992229 12.76862662 137447 1505865600 2017.09.20 00:00 1092.62000000 1093.63000000 1089.87000000 1096.21000000 1103.13897731 12.95186127 155128 1505952000 2017.09.21 00:00 1093.77000000 1080.93000000 1080.84000000 1095.28000000 1101.02383661 14.13075885 148771 1506038400 2017.09.22 00:00 1081.02000000 1084.98000000 1080.18000000 1086.05000000 1099.49585217 14.60890297 135300 1506297600 2017.09.25 00:00 1088.88000000 1106.05000000 1081.22000000 1107.58000000 1100.12005673 14.31776082 144099 1506384000 2017.09.26 00:00 1106.30000000 1096.45000000 1096.15000000 1108.38000000 1099.77052751 14.42773917 149556 1506470400 2017.09.27 00:00 1097.17000000 1090.89000000 1090.61000000 1100.72000000 1098.92476299 14.95580101 146533 1506556800 2017.09.28 00:00 1091.62000000 1091.70000000 1087.26000000 1093.85000000 1098.23669032 15.18925205 141386 1506643200 2017.09.29 00:00 1092.04000000 1082.51000000 1079.26000000 1093.21000000 1096.73891029 15.66770199 131643 1506902400 2017.10.02 00:00 1083.99000000 1082.72000000 1080.23000000 1086.53000000 1095.40377598 15.46117669 123926 1506988800 2017.10.03 00:00 1082.55000000 1081.52000000 1080.43000000 1085.85000000 1094.08151160 14.82446544 109158 1507075200 2017.10.04 00:00 1083.49000000 1082.72000000 1081.47000000 1088.23000000 1092.99946288 14.28485684 116059 1507161600 2017.10.05 00:00 1084.22000000 1082.95000000 1081.75000000 1089.43000000 1092.04237117 13.15076778 104873 1507248000 2017.10.06 00:00 1082.71000000 1087.04000000 1077.77000000 1087.54000000 1091.56595487 11.81940986 131938 1507507200 2017.10.09 00:00 1087.26000000 1093.27000000 1086.35000000 1095.30000000 1091.72824488 11.02332761 77614 1507593600 2017.10.10 00:00 1093.75000000 1090.36000000 1090.15000000 1096.32000000 1091.59793585 10.02808827 127847 1507680000 2017.10.11 00:00 1090.82000000 1089.05000000 1084.69000000 1092.69000000 1091.35527529 8.83425104 111562 1507766400 2017.10.12 00:00 1089.52000000 1093.05000000 1088.58000000 1093.60000000 1091.51667764 7.07253976 99359 1507852800 2017.10.13 00:00 1093.18000000 1102.56000000 1092.47000000 1103.11000000 1092.56842263 7.25548574 124973 1508112000 2017.10.16 00:00 1103.15000000 1097.25000000 1094.77000000 1107.16000000 1093.01428714 7.49243644 108327 1508198400 2017.10.17 00:00 1097.61000000 1091.36000000 1090.79000000 1099.15000000 1092.85673598 7.43893935 108760 1508284800 2017.10.18 00:00 1091.92000000 1086.47000000 1085.33000000 1094.67000000 1092.24847541 7.33940366 105463 1508371200 2017.10.19 00:00 1085.86000000 1087.72000000 1082.01000000 1091.17000000 1091.81719204 6.83813505 135276 1508457600 2017.10.20 00:00 1088.71000000 1086.39000000 1083.69000000 1089.47000000 1091.30031661 6.66250809 131389 1508716800 2017.10.23 00:00 1086.82000000 1090.67000000 1083.84000000 1091.78000000 1091.24028646 5.77049113 112671 1508803200 2017.10.24 00:00 1091.21000000 1085.00000000 1082.92000000 1091.83000000 1090.64597346 5.59407239 114402 1508889600 2017.10.25 00:00 1085.10000000 1081.26000000 1079.19000000 1085.67000000 1089.75207123 5.67996258 137879 1508976000 2017.10.26 00:00 1080.85000000 1087.10000000 1080.01000000 1089.40000000 1089.49949301 5.62380240 149323 1509062400 2017.10.27 00:00 1087.10000000 1096.68000000 1087.10000000 1098.37000000 1090.18335082 5.76590562 143580 1509321600 2017.10.30 00:00 1096.83000000 1095.22000000 1091.48000000 1098.86000000 1090.66303170 5.72082671 108685 1509408000 2017.10.31 00:00 1095.57000000 1091.09000000 1088.72000000 1097.54000000 1090.70369534 5.35015356 96883 1509494400 2017.11.01 00:00 1090.99000000 1096.79000000 1089.14000000 1100.84000000 1091.28334341 5.27136310 128450 1509580800 2017.11.02 00:00 1096.49000000 1094.07000000 1092.74000000 1099.00000000 1091.54873927 4.98602521 134256 1509667200 2017.11.03 00:00 1095.03000000 1093.70000000 1090.19000000 1097.41000000 1091.75362125 4.91493786 106869 1509926400 2017.11.06 00:00 1093.60000000 1103.74000000 1091.52000000 1105.24000000 1092.89518113 5.65858708 110371 1510012800 2017.11.07 00:00 1103.67000000 1100.25000000 1099.51000000 1105.82000000 1093.59564007 5.95716411 115932 1510099200 2017.11.08 00:00 1100.15000000 1105.05000000 1100.07000000 1110.77000000 1094.68653149 6.55081051 107784 1510185600 2017.11.09 00:00 1105.22000000 1103.54000000 1102.61000000 1108.22000000 1095.52971897 6.99371004 142731 1510272000 2017.11.10 00:00 1103.77000000 1093.20000000 1091.96000000 1104.62000000 1095.30784097 6.76639484 112212 1510531200 2017.11.13 00:00 1093.37000000 1095.41000000 1092.81000000 1098.34000000 1095.31757040 6.75547496 93704 1510617600 2017.11.14 00:00 1095.73000000 1084.98000000 1081.54000000 1095.96000000 1094.33303989 6.81454606 170645 1510704000 2017.11.15 00:00 1085.16000000 1083.29000000 1082.28000000 1089.51000000 1093.28132180 6.87285734 193026 1510790400 2017.11.16 00:00 1085.54000000 1086.22000000 1081.85000000 1088.07000000 1092.60881496 6.91590256 162888 1510876800 2017.11.17 00:00 1086.34000000 1097.79000000 1085.42000000 1098.65000000 1093.10226116 6.84445034 167373 1511136000 2017.11.20 00:00 1098.86000000 1088.17000000 1085.29000000 1103.81000000 1092.63252200 6.92902821 212217 1511222400 2017.11.21 00:00 1088.09000000 1090.55000000 1087.95000000 1094.11000000 1092.43418657 6.75731187 163566 1511308800 2017.11.22 00:00 1091.15000000 1092.80000000 1089.81000000 1095.79000000 1092.46902595 6.27042235 169712 1511395200 2017.11.23 00:00 1093.03000000 1089.44000000 1086.96000000 1093.16000000 1092.18054728 6.27369666 78485 1511481600 2017.11.24 00:00 1089.70000000 1080.51000000 1078.46000000 1091.11000000 1091.06906659 6.98998363 120212 1511740800 2017.11.27 00:00 1079.62000000 1087.43000000 1079.07000000 1088.95000000 1090.72248882 7.07463285 149595 1511827200 2017.11.28 00:00 1087.11000000 1091.48000000 1085.12000000 1093.67000000 1090.79463274 7.05410706 177534 1511913600 2017.11.29 00:00 1092.00000000 1082.62000000 1081.72000000 1094.04000000 1090.01609629 7.35645969 203731 1512000000 2017.11.30 00:00 1083.26000000 1070.38000000 1067.72000000 1085.58000000 1088.14599188 8.93614893 214813 1512086400 2017.12.01 00:00 1071.85000000 1075.68000000 1068.89000000 1080.94000000 1086.95875456 9.60180472 239789 1512345600 2017.12.04 00:00 1073.63000000 1075.23000000 1071.68000000 1078.69000000 1085.84173032 9.49380493 184345 1512432000 2017.12.05 00:00 1075.00000000 1070.15000000 1067.42000000 1077.06000000 1084.34727981 9.91690984 188292 1512518400 2017.12.06 00:00 1069.93000000 1070.28000000 1068.97000000 1075.35000000 1083.00753888 9.56969740 178182 1512604800 2017.12.07 00:00 1069.44000000 1058.87000000 1056.31000000 1071.35000000 1080.70872565 10.29129725 212893 1512691200 2017.12.08 00:00 1059.25000000 1060.12000000 1058.94000000 1064.44000000 1078.74789463 11.24839849 174660 1512950400 2017.12.11 00:00 1059.56000000 1055.13000000 1052.69000000 1061.65000000 1076.49857134 12.21598396 150409 1513036800 2017.12.12 00:00 1054.77000000 1059.31000000 1054.37000000 1059.96000000 1074.86156454 12.99590472 157859 1513123200 2017.12.13 00:00 1059.57000000 1061.15000000 1055.91000000 1064.07000000 1073.55570125 13.50794180 160212 1513209600 2017.12.14 00:00 1061.38000000 1063.22000000 1057.71000000 1065.54000000 1072.57134875 13.62344202 174186 1513296000 2017.12.15 00:00 1064.67000000 1068.22000000 1062.97000000 1069.23000000 1072.15693459 12.51186606 180558 1513555200 2017.12.18 00:00 1067.87000000 1070.86000000 1065.82000000 1071.75000000 1072.03341701 12.00830499 171263 1513641600 2017.12.19 00:00 1071.07000000 1065.15000000 1063.77000000 1072.25000000 1071.37785348 11.41655092 169758 1513728000 2017.12.20 00:00 1065.14000000 1065.62000000 1062.89000000 1069.19000000 1070.82948648 10.43948148 169969 1513814400 2017.12.21 00:00 1065.61000000 1066.38000000 1064.67000000 1068.65000000 1070.40572587 9.59364497 149055 1513900800 2017.12.22 00:00 1067.30000000 1075.32000000 1066.91000000 1077.33000000 1070.87375197 9.43853161 141121 1514246400 2017.12.26 00:00 1073.10000000 1080.88000000 1072.54000000 1081.97000000 1071.82672798 9.18093435 72912 1514332800 2017.12.27 00:00 1082.10000000 1080.56000000 1078.38000000 1083.47000000 1072.65846817 8.63652467 145741 1514419200 2017.12.28 00:00 1082.11000000 1083.47000000 1079.87000000 1084.47000000 1073.68813787 9.19133223 144184 1514505600 2017.12.29 00:00 1084.32000000 1085.57000000 1080.92000000 1087.75000000 1074.81974378 10.08063038 146222 1514851200 2018.01.02 00:00 1083.97000000 1092.26000000 1083.32000000 1093.53000000 1076.48072057 11.58761346 174903 1514937600 2018.01.03 00:00 1092.60000000 1092.62000000 1088.83000000 1096.65000000 1078.01779480 12.87010013 157264 1515024000 2018.01.04 00:00 1092.68000000 1095.02000000 1085.55000000 1098.37000000 1079.63705244 14.05304079 176799 1515110400 2018.01.05 00:00 1095.58000000 1097.17000000 1092.03000000 1098.13000000 1081.30685697 15.18591072 164431 1515369600 2018.01.08 00:00 1097.06000000 1103.11000000 1095.95000000 1103.56000000 1083.38334678 15.97887568 102702 1515456000 2018.01.09 00:00 1103.04000000 1098.97000000 1097.64000000 1103.34000000 1084.86778994 16.08104759 107322 1515542400 2018.01.10 00:00 1099.41000000 1101.63000000 1096.18000000 1105.62000000 1086.46419090 15.66799889 147765 1515628800 2018.01.11 00:00 1101.78000000 1098.77000000 1095.57000000 1104.86000000 1087.63617272 15.07748139 138270 1515715200 2018.01.12 00:00 1098.63000000 1097.22000000 1090.27000000 1104.01000000 1088.54891818 14.28753286 156566 1515974400 2018.01.15 00:00 1094.89000000 1091.94000000 1090.95000000 1100.20000000 1088.87187835 13.21667979 104540 1516060800 2018.01.16 00:00 1092.61000000 1091.47000000 1089.83000000 1095.65000000 1089.11931851 12.44304731 148046 1516147200 2018.01.17 00:00 1091.99000000 1088.10000000 1084.72000000 1095.70000000 1089.02224055 11.74385821 170187 1516233600 2018.01.18 00:00 1090.43000000 1082.15000000 1082.15000000 1091.54000000 1088.36774145 10.55529761 146907 1516320000 2018.01.19 00:00 1083.56000000 1089.52000000 1083.27000000 1091.50000000 1088.47748036 9.23839099 141881 1516579200 2018.01.22 00:00 1088.41000000 1087.75000000 1086.56000000 1089.99000000 1088.40819652 7.82743272 121650 1516665600 2018.01.23 00:00 1087.57000000 1090.35000000 1085.33000000 1093.67000000 1088.59313018 7.19791756 135856 1516752000 2018.01.24 00:00 1090.66000000 1094.17000000 1087.74000000 1097.17000000 1089.12426064 6.85251205 169845 1516838400 2018.01.25 00:00 1094.03000000 1087.22000000 1083.10000000 1097.41000000 1088.94290249 6.68585551 236391 1516924800 2018.01.26 00:00 1088.58000000 1086.47000000 1085.27000000 1089.85000000 1088.70738796 6.72864122 219508 1517184000 2018.01.29 00:00 1086.41000000 1080.50000000 1080.50000000 1088.42000000 1087.92573197 7.37630807 175453 1517270400 2018.01.30 00:00 1082.68000000 1079.00000000 1077.87000000 1084.61000000 1087.07566226 8.03250931 171554 1517356800 2018.01.31 00:00 1078.69000000 1083.15000000 1075.59000000 1085.30000000 1086.70178966 8.18330823 187216 1517443200 2018.02.01 00:00 1083.22000000 1078.14000000 1074.42000000 1084.12000000 1085.88638112 8.58896159 172643 1517529600 2018.02.02 00:00 1078.64000000 1070.03000000 1066.78000000 1079.76000000 1084.37624959 9.57123818 179924 1517788800 2018.02.05 00:00 1071.23000000 1082.84000000 1067.57000000 1083.55000000 1084.22994010 8.67477913 199730 1517875200 2018.02.06 00:00 1082.54000000 1069.56000000 1066.52000000 1088.59000000 1082.83280295 9.13460726 314432 1517961600 2018.02.07 00:00 1068.79000000 1073.74000000 1068.79000000 1076.44000000 1081.96682172 8.63670596 218986 1518048000 2018.02.08 00:00 1075.39000000 1076.62000000 1067.92000000 1079.57000000 1081.45760060 8.01446819 241632 1518134400 2018.02.09 00:00 1076.03000000 1073.82000000 1070.44000000 1079.28000000 1080.73021007 7.56617202 223255 1518393600 2018.02.12 00:00 1073.29000000 1075.69000000 1072.57000000 1080.62000000 1080.25019006 7.32786219 145414 1518480000 2018.02.13 00:00 1075.96000000 1075.91000000 1070.94000000 1079.31000000 1079.83683863 7.02363615 145475 1518566400 2018.02.14 00:00 1076.35000000 1084.27000000 1069.40000000 1090.21000000 1080.25904447 6.78661853 228386 1518652800 2018.02.15 00:00 1084.08000000 1081.69000000 1080.92000000 1087.59000000 1080.39532595 6.76700867 161321 1518739200 2018.02.16 00:00 1083.04000000 1085.72000000 1080.87000000 1089.37000000 1080.90243776 6.54685478 167962 1518998400 2018.02.19 00:00 1084.93000000 1084.88000000 1084.39000000 1088.95000000 1081.28125322 6.45085181 88697 1519084800 2018.02.20 00:00 1085.35000000 1077.18000000 1076.61000000 1087.20000000 1080.89065767 6.12515238 160176 1519171200 2018.02.21 00:00 1077.39000000 1078.05000000 1075.01000000 1082.24000000 1080.62011885 5.31745351 165752 1519257600 2018.02.22 00:00 1078.20000000 1079.85000000 1075.76000000 1080.89000000 1080.54677419 5.08660723 133446 1519344000 2018.02.23 00:00 1079.66000000 1080.52000000 1078.24000000 1082.20000000 1080.54422427 4.91011638 108449 1519603200 2018.02.26 00:00 1080.37000000 1081.77000000 1079.73000000 1088.12000000 1080.66096482 4.96455632 126759 1519689600 2018.02.27 00:00 1082.18000000 1077.50000000 1073.89000000 1083.76000000 1080.35992055 4.88118806 159212 1519776000 2018.02.28 00:00 1076.90000000 1080.29000000 1075.97000000 1081.57000000 1080.35326145 4.83849175 128595 1519862400 2018.03.01 00:00 1080.71000000 1073.27000000 1068.66000000 1082.29000000 1079.67866512 4.81359053 192427 1519948800 2018.03.02 00:00 1072.97000000 1072.87000000 1069.56000000 1077.17000000 1079.03022082 4.41234763 147143 1520208000 2018.03.05 00:00 1071.83000000 1070.13000000 1068.80000000 1080.54000000 1078.18258074 4.59460467 163891 1520294400 2018.03.06 00:00 1069.93000000 1075.67000000 1069.38000000 1078.14000000 1077.94328734 4.20298470 168923 1520380800 2018.03.07 00:00 1075.95000000 1067.77000000 1065.95000000 1079.10000000 1076.97440283 4.72995133 145155 1520467200 2018.03.08 00:00 1067.66000000 1073.53000000 1065.80000000 1074.49000000 1076.64636447 4.83986175 142358 1520553600 2018.03.09 00:00 1073.48000000 1075.37000000 1068.87000000 1075.62000000 1076.52480595 4.83239805 162974 1520812800 2018.03.12 00:00 1074.84000000 1070.98000000 1070.50000000 1075.57000000 1075.99672919 5.10063563 5853