Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1320.22000000 1320.35000000 0.01000000 2.00000000 13.00000000 0.01000000 0.94913000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1271030400 2010.04.12 00:00 1160.15000000 1156.05000000 1154.05000000 1169.40000000 1156.05000000 0.00000000 27429 1271116800 2010.04.13 00:00 1156.05000000 1150.35000000 1144.80000000 1157.05000000 1155.50714286 0.00000000 24974 1271203200 2010.04.14 00:00 1150.40000000 1155.05000000 1150.15000000 1161.90000000 1155.46360544 0.00000000 25522 1271289600 2010.04.15 00:00 1155.00000000 1158.95000000 1149.80000000 1161.35000000 1155.79564302 0.00000000 20867 1271376000 2010.04.16 00:00 1158.90000000 1136.25000000 1129.85000000 1160.20000000 1153.93415321 0.00000000 30560 1271635200 2010.04.19 00:00 1135.40000000 1135.50000000 1123.75000000 1137.90000000 1152.17851957 0.00000000 24084 1271721600 2010.04.20 00:00 1135.98000000 1140.53000000 1133.43000000 1145.93000000 1151.06913675 0.00000000 22516 1271808000 2010.04.21 00:00 1140.55000000 1146.45000000 1137.63000000 1150.50000000 1150.62921897 0.00000000 27139 1271894400 2010.04.22 00:00 1146.48000000 1141.38000000 1131.58000000 1149.28000000 1149.74834097 0.00000000 27696 1271980800 2010.04.23 00:00 1140.95000000 1155.90000000 1134.84000000 1156.98000000 1150.33421326 0.00000000 26812 1272240000 2010.04.26 00:00 1157.80000000 1153.53000000 1150.65000000 1159.86000000 1150.63857390 0.00000000 22119 1272326400 2010.04.27 00:00 1153.48000000 1167.76000000 1145.98000000 1172.60000000 1152.26918591 0.00000000 31419 1272412800 2010.04.28 00:00 1167.71000000 1165.55000000 1160.45000000 1174.38000000 1153.53402535 0.00000000 28740 1272499200 2010.04.29 00:00 1165.58000000 1166.68000000 1161.90000000 1171.13000000 1154.78602293 0.00000000 25095 1272585600 2010.04.30 00:00 1166.73000000 1178.25000000 1166.48000000 1181.63000000 1157.02068742 0.00000000 24069 1272844800 2010.05.03 00:00 1176.85000000 1182.13000000 1176.00000000 1187.63000000 1159.41205052 0.00000000 22302 1272931200 2010.05.04 00:00 1182.22000000 1170.98000000 1166.60000000 1192.13000000 1160.51375999 0.00000000 33397 1273017600 2010.05.05 00:00 1171.03000000 1174.95000000 1156.35000000 1176.58000000 1161.88863999 0.00000000 32838 1273104000 2010.05.06 00:00 1174.93000000 1208.18000000 1172.43000000 1211.53000000 1166.29734095 0.00000000 37714 1273190400 2010.05.07 00:00 1207.98000000 1207.78000000 1192.60000000 1213.77000000 1170.24807038 21.45228098 39276 1273449600 2010.05.10 00:00 1195.85000000 1202.65000000 1183.88000000 1205.65000000 1173.33396844 23.34305991 32136 1273536000 2010.05.11 00:00 1202.80000000 1232.48000000 1200.94000000 1234.30000000 1178.96692383 27.81061635 35690 1273622400 2010.05.12 00:00 1232.43000000 1238.65000000 1226.66000000 1248.43000000 1184.65102632 31.94526936 43841 1273708800 2010.05.13 00:00 1238.67000000 1232.53000000 1227.15000000 1242.95000000 1189.21092857 34.54740652 29815 1273795200 2010.05.14 00:00 1232.55000000 1230.03000000 1217.60000000 1249.28000000 1193.09845919 34.79829337 37051 1274054400 2010.05.17 00:00 1230.65000000 1222.28000000 1219.08000000 1242.28000000 1195.87765355 33.69228046 44801 1274140800 2010.05.18 00:00 1222.33000000 1224.85000000 1206.68000000 1229.13000000 1198.63692464 32.60668799 37670 1274227200 2010.05.19 00:00 1224.86000000 1193.51000000 1186.60000000 1227.65000000 1198.14864610 30.37407471 40395 1274313600 2010.05.20 00:00 1193.55000000 1182.15000000 1174.98000000 1197.95000000 1196.62496552 27.66904572 35127 1274400000 2010.05.21 00:00 1182.26000000 1177.06000000 1166.05000000 1187.63000000 1194.76163547 26.48467327 40789 1274659200 2010.05.24 00:00 1181.50000000 1191.45000000 1179.30000000 1196.75000000 1194.44624162 24.87584215 32686 1274745600 2010.05.25 00:00 1191.48000000 1204.00000000 1185.20000000 1204.10000000 1195.35612337 24.07791347 30060 1274832000 2010.05.26 00:00 1204.05000000 1211.50000000 1200.70000000 1216.50000000 1196.89363543 23.05443428 19805 1274918400 2010.05.27 00:00 1211.55000000 1212.40000000 1205.70000000 1218.28000000 1198.37043205 21.89523133 18956 1275004800 2010.05.28 00:00 1212.05000000 1214.45000000 1202.00000000 1215.30000000 1199.90181948 21.25986807 23287 1275264000 2010.05.31 00:00 1213.95000000 1216.00000000 1209.70000000 1217.90000000 1201.43497953 20.70084150 10540 1275350400 2010.06.01 00:00 1216.05000000 1225.43000000 1214.43000000 1228.75000000 1203.72021957 19.40312362 26502 1275436800 2010.06.02 00:00 1225.44000000 1223.25000000 1213.51000000 1226.93000000 1205.58019866 18.02352554 21154 1275523200 2010.06.03 00:00 1223.40000000 1206.45000000 1200.73000000 1224.60000000 1205.66303688 17.98379489 24583 1275609600 2010.06.04 00:00 1206.47000000 1217.45000000 1196.75000000 1219.68000000 1206.78560480 17.75070799 32701 1275868800 2010.06.07 00:00 1218.65000000 1240.03000000 1210.45000000 1244.53000000 1209.95173768 18.13237191 34183 1275955200 2010.06.08 00:00 1240.08000000 1236.35000000 1233.30000000 1251.84000000 1212.46585790 17.86707507 31594 1276041600 2010.06.09 00:00 1236.38000000 1233.25000000 1221.43000000 1240.80000000 1214.44530000 17.36494398 32761 1276128000 2010.06.10 00:00 1233.20000000 1216.30000000 1214.63000000 1233.95000000 1214.62193810 16.89914030 29430 1276214400 2010.06.11 00:00 1216.33000000 1226.60000000 1216.08000000 1230.45000000 1215.76270590 16.85830092 20539 1276473600 2010.06.14 00:00 1230.40000000 1221.00000000 1216.20000000 1233.97000000 1216.26149581 16.90510155 26200 1276560000 2010.06.15 00:00 1221.05000000 1233.95000000 1219.70000000 1236.65000000 1217.94611526 17.54312765 31323 1276646400 2010.06.16 00:00 1233.90000000 1228.98000000 1226.85000000 1237.78000000 1218.99696142 17.01151963 23781 1276732800 2010.06.17 00:00 1229.00000000 1244.83000000 1228.90000000 1251.03000000 1221.45725081 16.14721763 27358 1276819200 2010.06.18 00:00 1244.75000000 1255.63000000 1241.58000000 1262.18000000 1224.71179835 14.87762345 23188 1277078400 2010.06.21 00:00 1259.05000000 1233.53000000 1230.60000000 1265.05000000 1225.55162708 13.03915979 33815 1277164800 2010.06.22 00:00 1233.55000000 1239.85000000 1231.55000000 1242.63000000 1226.91337688 12.46214885 27618 1277251200 2010.06.23 00:00 1239.80000000 1237.15000000 1224.60000000 1246.25000000 1227.88829337 12.13329798 27301 1277337600 2010.06.24 00:00 1237.20000000 1243.23000000 1227.63000000 1248.33000000 1229.34940829 11.99474728 27030 1277424000 2010.06.25 00:00 1243.20000000 1254.48000000 1240.95000000 1258.20000000 1231.74279798 12.60517570 26998 1277683200 2010.06.28 00:00 1253.95000000 1238.75000000 1235.55000000 1262.54000000 1232.41015055 12.16368859 28234 1277769600 2010.06.29 00:00 1238.80000000 1240.40000000 1227.15000000 1244.98000000 1233.17108859 12.14579737 30446 1277856000 2010.06.30 00:00 1240.38000000 1242.08000000 1234.55000000 1247.49000000 1234.01955634 12.04191197 27226 1277942400 2010.07.01 00:00 1242.13000000 1198.78000000 1196.38000000 1243.74000000 1230.66340812 13.45758940 35966 1278028800 2010.07.02 00:00 1198.80000000 1211.15000000 1198.25000000 1213.23000000 1228.80498830 14.37313683 28985 1278288000 2010.07.05 00:00 1211.60000000 1208.65000000 1205.81000000 1214.35000000 1226.88546561 15.41093125 14062 1278374400 2010.07.06 00:00 1208.45000000 1192.50000000 1189.15000000 1213.54000000 1223.61065936 17.98933704 29600 1278460800 2010.07.07 00:00 1192.48000000 1202.35000000 1184.79000000 1203.85000000 1221.58583466 19.11830763 25388 1278547200 2010.07.08 00:00 1202.40000000 1197.85000000 1187.30000000 1207.80000000 1219.32527897 20.60398567 23891 1278633600 2010.07.09 00:00 1197.90000000 1209.60000000 1194.33000000 1213.60000000 1218.39906193 21.00463764 22210 1278892800 2010.07.12 00:00 1211.45000000 1196.60000000 1196.20000000 1212.55000000 1216.32296079 22.32670661 25734 1278979200 2010.07.13 00:00 1196.68000000 1212.14000000 1196.00000000 1217.78000000 1215.92458358 22.14579634 24196 1279065600 2010.07.14 00:00 1212.16000000 1208.08000000 1202.50000000 1217.88000000 1215.17748038 22.28657243 20953 1279152000 2010.07.15 00:00 1208.13000000 1208.05000000 1203.63000000 1217.15000000 1214.49867272 21.54924109 27718 1279238400 2010.07.16 00:00 1208.03000000 1192.65000000 1185.98000000 1210.70000000 1212.41784675 20.59581182 28551 1279497600 2010.07.19 00:00 1193.60000000 1182.70000000 1177.38000000 1194.90000000 1209.58757563 21.76024905 27486 1279584000 2010.07.20 00:00 1182.68000000 1191.88000000 1175.55000000 1193.65000000 1207.90113986 21.43079480 24932 1279670400 2010.07.21 00:00 1191.85000000 1184.70000000 1183.28000000 1197.90000000 1205.69150749 21.47671116 23488 1279756800 2010.07.22 00:00 1184.65000000 1194.73000000 1181.03000000 1201.08000000 1204.64755439 20.08873758 22787 1279843200 2010.07.23 00:00 1194.78000000 1187.18000000 1183.99000000 1203.85000000 1202.98397779 17.28369345 23395 1280102400 2010.07.26 00:00 1187.60000000 1183.38000000 1179.70000000 1194.53000000 1201.11693228 15.96278721 25613 1280188800 2010.07.27 00:00 1183.33000000 1161.50000000 1158.00000000 1186.95000000 1197.34389111 15.78968731 24014 1280275200 2010.07.28 00:00 1161.40000000 1163.35000000 1156.85000000 1165.93000000 1194.10637767 14.08506049 18639 1280361600 2010.07.29 00:00 1163.28000000 1168.08000000 1159.33000000 1169.40000000 1191.62767504 15.20232700 22411 1280448000 2010.07.30 00:00 1168.05000000 1180.70000000 1165.73000000 1183.50000000 1190.58694408 14.78161691 23028 1280707200 2010.08.02 00:00 1180.25000000 1182.62000000 1174.38000000 1190.30000000 1189.82818750 14.32095268 22884 1280793600 2010.08.03 00:00 1182.67000000 1185.94000000 1179.32000000 1190.54000000 1189.45788393 14.33645030 23989 1280880000 2010.08.04 00:00 1185.92000000 1194.78000000 1185.62000000 1202.84000000 1189.96475213 14.10782896 21528 1280966400 2010.08.05 00:00 1194.81000000 1194.75000000 1189.80000000 1199.69000000 1190.42049002 14.07119575 17917 1281052800 2010.08.06 00:00 1194.72000000 1205.16000000 1192.30000000 1210.82000000 1191.82425288 14.02040397 21127 1281312000 2010.08.09 00:00 1204.10000000 1201.15000000 1198.90000000 1209.72000000 1192.71241927 14.32734572 19994 1281398400 2010.08.10 00:00 1201.12000000 1204.04000000 1190.57000000 1207.37000000 1193.79123648 14.22972183 26775 1281484800 2010.08.11 00:00 1204.07000000 1197.85000000 1192.30000000 1207.87000000 1194.17778539 14.05440204 24810 1281571200 2010.08.12 00:00 1197.87000000 1213.64000000 1197.25000000 1215.23000000 1196.03132964 15.20467995 20055 1281657600 2010.08.13 00:00 1213.55000000 1214.72000000 1210.55000000 1217.45000000 1197.81120300 16.55247738 17753 1281916800 2010.08.16 00:00 1214.70000000 1224.96000000 1213.85000000 1227.30000000 1200.39680272 18.36900970 19466 1282003200 2010.08.17 00:00 1225.02000000 1224.64000000 1222.40000000 1228.94000000 1202.70567865 20.02125805 18563 1282089600 2010.08.18 00:00 1224.61000000 1229.20000000 1217.35000000 1232.37000000 1205.22894735 21.49117496 17385 1282176000 2010.08.19 00:00 1229.23000000 1231.96000000 1227.70000000 1237.30000000 1207.77476189 23.19531423 22131 1282262400 2010.08.20 00:00 1231.94000000 1227.30000000 1221.95000000 1233.12000000 1209.63430837 23.87805953 19268 1282521600 2010.08.23 00:00 1226.70000000 1225.90000000 1221.74000000 1231.86000000 1211.18342186 24.00376247 20302 1282608000 2010.08.24 00:00 1225.80000000 1230.40000000 1210.12000000 1235.40000000 1213.01357216 22.29341453 23834 1282694400 2010.08.25 00:00 1230.35000000 1239.85000000 1228.95000000 1241.30000000 1215.56942243 20.91253774 21418 1282780800 2010.08.26 00:00 1239.75000000 1237.35000000 1233.95000000 1244.05000000 1217.64376315 19.13033108 18364 1282867200 2010.08.27 00:00 1237.45000000 1237.92000000 1231.84000000 1242.15000000 1219.57483333 18.20510530 23036 1283126400 2010.08.30 00:00 1236.70000000 1236.68000000 1233.23000000 1238.25000000 1221.20389682 16.90715603 15956 1283212800 2010.08.31 00:00 1236.70000000 1247.20000000 1231.70000000 1249.75000000 1223.67971617 16.27083735 25348 1283299200 2010.09.01 00:00 1247.23000000 1244.03000000 1242.25000000 1254.58000000 1225.61783844 15.76045902 19758 1283385600 2010.09.02 00:00 1244.08000000 1250.70000000 1243.35000000 1253.10000000 1228.00661573 15.32893719 12579 1283472000 2010.09.03 00:00 1250.65000000 1246.50000000 1237.70000000 1253.65000000 1229.76789042 15.10127727 12506 1283731200 2010.09.06 00:00 1247.35000000 1249.75000000 1246.65000000 1251.05000000 1231.67094848 14.38837239 4461 1283817600 2010.09.07 00:00 1249.95000000 1255.30000000 1244.55000000 1259.55000000 1233.92133434 13.94755898 11841 1283904000 2010.09.08 00:00 1255.35000000 1254.65000000 1253.18000000 1262.25000000 1235.89549297 12.08834733 14269 1283990400 2010.09.09 00:00 1254.70000000 1243.48000000 1242.03000000 1258.65000000 1236.61782698 11.05725804 15079 1284076800 2010.09.10 00:00 1243.55000000 1245.53000000 1236.43000000 1251.00000000 1237.46660536 9.93252281 12613 1284336000 2010.09.13 00:00 1247.05000000 1245.38000000 1240.85000000 1249.05000000 1238.22026199 9.50969820 13156 1284422400 2010.09.14 00:00 1245.45000000 1267.98000000 1244.68000000 1274.75000000 1241.05452275 10.49294068 21677 1284508800 2010.09.15 00:00 1268.03000000 1267.90000000 1263.10000000 1271.80000000 1243.61123487 11.36274338 22846 1284595200 2010.09.16 00:00 1267.88000000 1275.00000000 1264.68000000 1277.71000000 1246.60064108 12.79105139 22078 1284681600 2010.09.17 00:00 1275.03000000 1274.60000000 1271.87000000 1282.75000000 1249.26724669 13.39917673 23022 1284940800 2010.09.20 00:00 1274.63000000 1278.18000000 1274.13000000 1283.58000000 1252.02084224 13.77556035 22220 1285027200 2010.09.21 00:00 1278.23000000 1286.90000000 1270.63000000 1290.50000000 1255.34266679 14.94942951 24899 1285113600 2010.09.22 00:00 1286.85000000 1291.14000000 1286.20000000 1296.07000000 1258.75193662 16.64887500 31134 1285200000 2010.09.23 00:00 1291.17000000 1292.22000000 1286.82000000 1295.89000000 1261.93937123 17.75803754 23209 1285286400 2010.09.24 00:00 1292.17000000 1296.11000000 1291.43000000 1299.72000000 1265.19371682 18.76367159 24545 1285545600 2010.09.27 00:00 1296.58000000 1294.18000000 1293.93000000 1299.90000000 1267.95431522 18.98068938 16371 1285632000 2010.09.28 00:00 1294.13000000 1308.89000000 1282.91000000 1309.99000000 1271.85295187 20.83450270 29348 1285718400 2010.09.29 00:00 1308.97000000 1309.64000000 1305.45000000 1313.40000000 1275.45171836 21.92726432 26925 1285804800 2010.09.30 00:00 1309.67000000 1308.15000000 1295.93000000 1315.80000000 1278.56584042 22.77708989 25984 1285891200 2010.10.01 00:00 1308.12000000 1319.15000000 1305.93000000 1320.49000000 1282.43099847 23.82133246 25702 1286150400 2010.10.04 00:00 1318.48000000 1315.03000000 1312.23000000 1320.03000000 1285.53566529 24.14106985 16762 1286236800 2010.10.05 00:00 1315.08000000 1340.48000000 1312.33000000 1341.58000000 1290.76845907 26.70915598 18281 1286323200 2010.10.06 00:00 1340.58000000 1348.75000000 1338.88000000 1349.63000000 1296.29051058 29.16206688 21294 1286409600 2010.10.07 00:00 1348.76000000 1333.37000000 1325.67000000 1364.78000000 1299.82189053 28.31624510 34781 1286496000 2010.10.08 00:00 1333.34000000 1346.83000000 1324.84000000 1349.60000000 1304.29885334 27.98963248 30703 1286755200 2010.10.11 00:00 1348.23000000 1353.81000000 1340.18000000 1355.43000000 1309.01420064 27.27855185 29710 1286841600 2010.10.12 00:00 1353.80000000 1350.16000000 1340.56000000 1355.20000000 1312.93284820 27.49426090 31202 1286928000 2010.10.13 00:00 1350.19000000 1371.90000000 1349.63000000 1374.24000000 1318.54876742 28.97943695 28980 1287014400 2010.10.14 00:00 1371.85000000 1380.91000000 1370.50000000 1387.10000000 1324.48793242 30.93908645 32945 1287100800 2010.10.15 00:00 1380.94000000 1368.37000000 1362.21000000 1385.43000000 1328.66717695 30.73582675 32508 1287360000 2010.10.18 00:00 1369.13000000 1368.24000000 1352.69000000 1374.84000000 1332.43601724 30.09393517 36852 1287446400 2010.10.19 00:00 1368.26000000 1331.80000000 1328.14000000 1370.98000000 1332.37544417 28.31737490 35127 1287532800 2010.10.20 00:00 1331.75000000 1345.99000000 1330.48000000 1347.00000000 1333.67206854 26.89006760 32094 1287619200 2010.10.21 00:00 1345.94000000 1325.46000000 1317.81000000 1349.06000000 1332.88996677 25.38837445 43014 1287705600 2010.10.22 00:00 1325.50000000 1327.65000000 1315.07000000 1328.45000000 1332.39092232 24.14730853 32107 1287964800 2010.10.25 00:00 1327.23000000 1339.69000000 1327.23000000 1349.05000000 1333.08607257 22.42889335 34334 1288051200 2010.10.26 00:00 1339.72000000 1340.25000000 1327.94000000 1343.50000000 1333.76835138 21.57848987 28513 1288137600 2010.10.27 00:00 1340.30000000 1325.15000000 1318.98000000 1343.48000000 1332.94755601 21.31939096 35621 1288224000 2010.10.28 00:00 1325.13000000 1343.85000000 1322.84000000 1345.80000000 1333.98588401 20.20316234 30522 1288310400 2010.10.29 00:00 1343.88000000 1357.52000000 1335.15000000 1359.28000000 1336.22722839 19.41898587 31654 1288569600 2010.11.01 00:00 1358.03000000 1353.67000000 1348.98000000 1365.98000000 1337.88844473 18.28962680 34949 1288656000 2010.11.02 00:00 1353.69000000 1357.25000000 1350.20000000 1359.80000000 1339.73240238 17.80644460 29884 1288742400 2010.11.03 00:00 1357.15000000 1348.38000000 1325.43000000 1364.45000000 1340.55598310 17.40570912 33802 1288828800 2010.11.04 00:00 1348.40000000 1392.28000000 1346.70000000 1393.30000000 1345.48207995 18.73507770 37386 1288915200 2010.11.05 00:00 1392.30000000 1395.15000000 1373.23000000 1398.13000000 1350.21235805 20.42647071 30604 1289174400 2010.11.08 00:00 1393.42000000 1409.35000000 1386.68000000 1410.38000000 1355.84451443 23.46595189 43319 1289260800 2010.11.09 00:00 1409.33000000 1392.73000000 1382.65000000 1424.43000000 1359.35741781 24.67350834 43495 1289347200 2010.11.10 00:00 1392.78000000 1403.78000000 1383.95000000 1410.08000000 1363.58813993 26.62491263 53785 1289433600 2010.11.11 00:00 1403.83000000 1408.35000000 1397.15000000 1417.70000000 1367.85117422 28.77409899 41264 1289520000 2010.11.12 00:00 1408.40000000 1368.38000000 1359.90000000 1409.75000000 1367.90153858 28.78483627 52319 1289779200 2010.11.15 00:00 1369.53000000 1360.48000000 1355.75000000 1376.75000000 1367.19472538 28.68038527 43003 1289865600 2010.11.16 00:00 1360.53000000 1339.55000000 1329.65000000 1364.65000000 1364.56189439 27.86350179 44056 1289952000 2010.11.17 00:00 1339.50000000 1335.88000000 1330.71000000 1344.83000000 1361.83028540 28.09937681 41713 1290038400 2010.11.18 00:00 1335.90000000 1353.15000000 1333.27000000 1359.15000000 1361.00359155 27.00368547 43766 1290124800 2010.11.19 00:00 1353.13000000 1353.15000000 1341.55000000 1363.28000000 1360.25563045 26.10653884 39469 1290384000 2010.11.22 00:00 1359.28000000 1366.62000000 1348.37000000 1367.75000000 1360.86176089 25.62707819 42766 1290470400 2010.11.23 00:00 1366.63000000 1376.26000000 1356.13000000 1382.38000000 1362.32825985 25.12709659 40621 1290556800 2010.11.24 00:00 1376.21000000 1373.18000000 1369.18000000 1381.38000000 1363.36175891 23.54781256 31074 1290643200 2010.11.25 00:00 1373.23000000 1374.73000000 1368.03000000 1375.18000000 1364.44444854 22.94723809 13456 1290729600 2010.11.26 00:00 1374.98000000 1363.53000000 1350.88000000 1375.03000000 1364.35735820 22.92205337 29992 1290988800 2010.11.29 00:00 1364.05000000 1366.08000000 1353.15000000 1369.23000000 1364.52141933 22.74655283 37558 1291075200 2010.11.30 00:00 1366.03000000 1385.73000000 1362.80000000 1389.78000000 1366.54128415 22.48820746 42166 1291161600 2010.12.01 00:00 1385.86000000 1387.58000000 1381.75000000 1396.78000000 1368.54497138 21.91544140 32935 1291248000 2010.12.02 00:00 1387.56000000 1384.93000000 1383.03000000 1398.38000000 1370.10545029 21.16723176 35819 1291334400 2010.12.03 00:00 1384.96000000 1413.38000000 1384.48000000 1413.80000000 1374.22683598 21.90966806 33278 1291593600 2010.12.06 00:00 1414.20000000 1423.50000000 1408.78000000 1427.40000000 1378.91951827 23.23737421 31258 1291680000 2010.12.07 00:00 1423.53000000 1401.68000000 1396.38000000 1430.90000000 1381.08718319 23.86166222 37806 1291766400 2010.12.08 00:00 1401.61000000 1381.73000000 1371.23000000 1404.26000000 1381.14840384 23.33004623 46870 1291852800 2010.12.09 00:00 1381.76000000 1386.71000000 1380.08000000 1394.53000000 1381.67807967 22.71199791 32317 1291939200 2010.12.10 00:00 1386.73000000 1386.60000000 1372.08000000 1392.05000000 1382.14683398 22.67172922 34096 1292198400 2010.12.13 00:00 1385.68000000 1393.77000000 1380.10000000 1399.20000000 1383.25380218 22.56220221 34049 1292284800 2010.12.14 00:00 1393.80000000 1395.91000000 1391.80000000 1408.00000000 1384.45915435 20.74520316 33986 1292371200 2010.12.15 00:00 1395.96000000 1380.51000000 1378.36000000 1397.16000000 1384.08304441 17.65691115 36666 1292457600 2010.12.16 00:00 1380.48000000 1369.86000000 1361.03000000 1386.24000000 1382.72846875 16.54316270 34684 1292544000 2010.12.17 00:00 1369.88000000 1374.53000000 1364.65000000 1378.75000000 1381.94766221 15.37597134 35027 1292803200 2010.12.20 00:00 1374.58000000 1385.06000000 1374.55000000 1388.04000000 1382.24407533 14.94257030 33165 1292889600 2010.12.21 00:00 1385.03000000 1385.21000000 1380.78000000 1391.98000000 1382.52654434 14.83412479 24305 1292976000 2010.12.22 00:00 1385.23000000 1385.08000000 1382.91000000 1390.91000000 1382.76973060 14.63661607 24446 1293062400 2010.12.23 00:00 1385.06000000 1379.66000000 1372.05000000 1388.25000000 1382.47356578 14.62225194 21190 1293148800 2010.12.24 00:00 1379.71000000 1384.66000000 1378.38000000 1385.21000000 1382.68179761 13.92878994 621 1293408000 2010.12.27 00:00 1384.64000000 1383.41000000 1371.96000000 1386.20000000 1382.75115022 13.39619279 20816 1293494400 2010.12.28 00:00 1383.51000000 1405.64000000 1382.36000000 1406.53000000 1384.93104067 13.44121668 25717 1293580800 2010.12.29 00:00 1405.67000000 1411.38000000 1401.05000000 1413.96000000 1387.44998918 13.88428984 18963 1293667200 2010.12.30 00:00 1411.33000000 1404.41000000 1402.98000000 1414.66000000 1389.06522831 13.99746805 21111 1293753600 2010.12.31 00:00 1404.45000000 1418.52000000 1403.87000000 1419.15000000 1391.87044466 14.20424289 12289 1294012800 2011.01.03 00:00 1420.98000000 1414.53000000 1412.39000000 1423.83000000 1394.02849755 13.56148733 25935 1294099200 2011.01.04 00:00 1414.57000000 1380.27000000 1374.70000000 1417.14000000 1392.71816445 13.51248683 32875 1294185600 2011.01.05 00:00 1380.30000000 1377.93000000 1363.85000000 1384.70000000 1391.30976783 13.50281236 35633 1294272000 2011.01.06 00:00 1377.96000000 1371.18000000 1364.70000000 1379.75000000 1389.39264709 14.06784533 29952 1294358400 2011.01.07 00:00 1371.16000000 1368.75000000 1352.59000000 1378.68000000 1387.42668070 14.80636853 35560 1294617600 2011.01.10 00:00 1369.51000000 1375.33000000 1365.32000000 1375.91000000 1386.27461587 15.04128208 18871 1294704000 2011.01.11 00:00 1375.38000000 1381.18000000 1372.58000000 1386.60000000 1385.78941436 14.95642062 26456 1294790400 2011.01.12 00:00 1381.23000000 1387.58000000 1376.59000000 1388.73000000 1385.95994632 14.89987581 32659 1294876800 2011.01.13 00:00 1387.63000000 1372.98000000 1369.45000000 1393.01000000 1384.72376096 14.91544728 33775 1294963200 2011.01.14 00:00 1373.33000000 1359.65000000 1354.95000000 1377.92000000 1382.33578373 16.23178297 35745 1295222400 2011.01.17 00:00 1359.78000000 1361.23000000 1357.18000000 1365.66000000 1380.32570909 17.37377354 19667 1295308800 2011.01.18 00:00 1361.28000000 1367.98000000 1360.38000000 1376.15000000 1379.14992727 17.87829195 26739 1295395200 2011.01.19 00:00 1367.95000000 1369.66000000 1365.51000000 1379.17000000 1378.24612467 18.20972265 27896 1295481600 2011.01.20 00:00 1369.79000000 1345.86000000 1343.25000000 1371.08000000 1375.16173185 20.42705088 36147 1295568000 2011.01.21 00:00 1345.89000000 1342.88000000 1337.68000000 1350.18000000 1372.08728119 22.45370680 28795 1295827200 2011.01.24 00:00 1342.45000000 1333.79000000 1332.23000000 1353.00000000 1368.43992108 24.98292619 33811 1295913600 2011.01.25 00:00 1333.82000000 1332.07000000 1322.54000000 1338.33000000 1364.97611907 25.89643016 31514 1296000000 2011.01.26 00:00 1332.09000000 1345.57000000 1324.90000000 1346.48000000 1363.12791726 24.61448375 24937 1296086400 2011.01.27 00:00 1345.62000000 1313.58000000 1310.33000000 1347.76000000 1358.40906799 26.32547943 28734 1296172800 2011.01.28 00:00 1313.63000000 1335.20000000 1307.95000000 1347.05000000 1356.19868057 23.65246938 35589 1296432000 2011.01.31 00:00 1337.70000000 1332.45000000 1323.05000000 1345.80000000 1353.93690146 20.72854138 31804 1296518400 2011.02.01 00:00 1332.40000000 1340.88000000 1325.58000000 1342.97000000 1352.69338704 20.24033820 32802 1296604800 2011.02.02 00:00 1340.98000000 1334.85000000 1326.75000000 1343.38000000 1350.99401684 19.99564808 30578 1296691200 2011.02.03 00:00 1334.90000000 1353.93000000 1324.93000000 1355.70000000 1351.27363429 19.46710662 28992 1296777600 2011.02.04 00:00 1353.98000000 1349.05000000 1344.90000000 1358.64000000 1351.06185959 19.08417504 25241 1297036800 2011.02.07 00:00 1348.55000000 1350.95000000 1342.78000000 1353.07000000 1351.05120630 18.29614110 27330 1297123200 2011.02.08 00:00 1350.90000000 1363.55000000 1348.26000000 1367.75000000 1352.24156760 17.37363720 25017 1297209600 2011.02.09 00:00 1363.60000000 1363.35000000 1357.97000000 1367.00000000 1353.29951355 15.95825880 23073 1297296000 2011.02.10 00:00 1363.40000000 1363.50000000 1350.86000000 1365.86000000 1354.27098845 15.86646899 26018 1297382400 2011.02.11 00:00 1363.55000000 1356.28000000 1353.98000000 1368.38000000 1354.46232288 15.90600954 24363 1297641600 2011.02.14 00:00 1356.10000000 1361.48000000 1353.60000000 1366.57000000 1355.13067308 16.20087035 24037 1297728000 2011.02.15 00:00 1361.50000000 1373.45000000 1360.70000000 1376.39000000 1356.87537088 17.27750045 21650 1297814400 2011.02.16 00:00 1373.41000000 1374.08000000 1368.05000000 1381.81000000 1358.51390699 18.32494660 26241 1297900800 2011.02.17 00:00 1374.18000000 1383.70000000 1374.13000000 1384.87000000 1360.91258252 20.12489545 20212 1297987200 2011.02.18 00:00 1383.73000000 1387.55000000 1381.74000000 1391.79000000 1363.44947942 21.76091912 24634 1298246400 2011.02.21 00:00 1388.85000000 1406.05000000 1388.85000000 1408.29000000 1367.50667185 24.42510272 20072 1298332800 2011.02.22 00:00 1406.03000000 1398.68000000 1392.68000000 1410.95000000 1370.47556025 25.28434076 35388 1298419200 2011.02.23 00:00 1398.63000000 1411.39000000 1395.45000000 1416.59000000 1374.37217356 27.70889553 31066 1298505600 2011.02.24 00:00 1411.41000000 1402.30000000 1395.07000000 1418.09000000 1377.03196655 25.83752877 38582 1298592000 2011.02.25 00:00 1402.35000000 1408.00000000 1399.70000000 1411.60000000 1379.98130307 25.95473772 29275 1298851200 2011.02.28 00:00 1408.95000000 1411.03000000 1404.69000000 1416.24000000 1382.93832183 25.47255876 33729 1298937600 2011.03.01 00:00 1411.08000000 1432.83000000 1409.25000000 1434.60000000 1387.68991022 27.24001310 32959 1299024000 2011.03.02 00:00 1432.85000000 1434.03000000 1427.54000000 1440.30000000 1392.10325211 27.55987754 33074 1299110400 2011.03.03 00:00 1434.28000000 1415.63000000 1410.08000000 1436.13000000 1394.34389476 27.21599586 26092 1299196800 2011.03.04 00:00 1415.68000000 1428.05000000 1413.18000000 1431.95000000 1397.55400002 26.92256311 21553 1299456000 2011.03.07 00:00 1432.20000000 1431.63000000 1428.02000000 1444.79000000 1400.79933336 26.44365453 37165 1299542400 2011.03.08 00:00 1431.68000000 1428.58000000 1423.12000000 1436.66000000 1403.44511113 26.21499583 34516 1299628800 2011.03.09 00:00 1428.53000000 1430.53000000 1422.83000000 1436.14000000 1406.02462436 25.65055955 23929 1299715200 2011.03.10 00:00 1430.58000000 1411.40000000 1402.98000000 1431.68000000 1406.53656489 23.89502768 28544 1299801600 2011.03.11 00:00 1411.35000000 1416.52000000 1404.68000000 1423.82000000 1407.48736824 21.19045614 40368 1300060800 2011.03.14 00:00 1418.97000000 1426.15000000 1417.55000000 1432.37000000 1409.26476174 18.78257866 31054 1300147200 2011.03.15 00:00 1426.30000000 1395.35000000 1380.90000000 1429.00000000 1407.93954634 17.50637450 40675 1300233600 2011.03.16 00:00 1395.40000000 1398.60000000 1392.20000000 1406.15000000 1407.05006573 16.22118032 32232 1300320000 2011.03.17 00:00 1398.70000000 1403.70000000 1386.25000000 1404.95000000 1406.73101185 15.52093267 26192 1300406400 2011.03.18 00:00 1403.70000000 1418.45000000 1401.90000000 1423.76000000 1407.84710596 14.53151502 26355 1300665600 2011.03.21 00:00 1419.50000000 1427.25000000 1419.50000000 1434.69000000 1409.69500063 14.18605042 22670 1300752000 2011.03.22 00:00 1427.03000000 1427.35000000 1419.30000000 1432.05000000 1411.37642914 13.63333989 23622 1300838400 2011.03.23 00:00 1427.38000000 1436.90000000 1425.50000000 1440.90000000 1413.80724542 13.64719968 21656 1300924800 2011.03.24 00:00 1436.93000000 1429.85000000 1423.78000000 1447.53000000 1415.33512680 13.19458495 25809 1301011200 2011.03.25 00:00 1429.88000000 1427.75000000 1422.10000000 1437.80000000 1416.51749568 12.87424541 24071 1301270400 2011.03.28 00:00 1428.05000000 1420.03000000 1410.10000000 1428.75000000 1416.85201990 12.69968078 28352 1301356800 2011.03.29 00:00 1419.95000000 1418.08000000 1411.04000000 1423.15000000 1416.96897039 12.14774773 22182 1301443200 2011.03.30 00:00 1418.13000000 1422.55000000 1411.75000000 1429.92000000 1417.50049702 11.43979313 21751 1301529600 2011.03.31 00:00 1422.70000000 1431.70000000 1420.15000000 1439.35000000 1418.85283063 11.47736497 23644 1301616000 2011.04.01 00:00 1431.73000000 1427.30000000 1412.70000000 1436.35000000 1419.65732295 11.29082572 23986 1301875200 2011.04.04 00:00 1427.80000000 1433.50000000 1427.60000000 1438.55000000 1420.97567315 11.25046288 19470 1301961600 2011.04.05 00:00 1433.60000000 1455.40000000 1429.84000000 1456.78000000 1424.25418047 13.45162013 23445 1302048000 2011.04.06 00:00 1455.45000000 1459.25000000 1451.20000000 1462.10000000 1427.58711566 15.83209496 24801 1302134400 2011.04.07 00:00 1459.20000000 1457.65000000 1452.45000000 1465.00000000 1430.45024750 17.21081514 23135 1302220800 2011.04.08 00:00 1457.55000000 1473.30000000 1456.03000000 1474.90000000 1434.53117631 20.06687587 24270 1302480000 2011.04.11 00:00 1474.55000000 1462.93000000 1459.30000000 1476.24000000 1437.23582619 21.54169861 35094 1302566400 2011.04.12 00:00 1462.90000000 1452.65000000 1444.02000000 1467.29000000 1438.70384274 19.98109010 33636 1302652800 2011.04.13 00:00 1452.63000000 1456.85000000 1451.10000000 1462.25000000 1440.43204819 18.54039900 30471 1302739200 2011.04.14 00:00 1456.90000000 1473.78000000 1452.30000000 1474.58000000 1443.60804360 18.45923856 31257 1302825600 2011.04.15 00:00 1473.75000000 1487.25000000 1471.40000000 1487.93000000 1447.76442040 20.44007675 27751 1303084800 2011.04.18 00:00 1485.45000000 1494.98000000 1477.30000000 1497.55000000 1452.26114227 23.04877349 32257 1303171200 2011.04.19 00:00 1494.93000000 1495.90000000 1487.34000000 1499.38000000 1456.41722396 24.98376471 31026 1303257600 2011.04.20 00:00 1495.85000000 1501.80000000 1492.95000000 1505.74000000 1460.73939311 27.32431374 30038 1303344000 2011.04.21 00:00 1501.70000000 1504.40000000 1500.39000000 1508.83000000 1464.89754614 28.90538607 25129 1303430400 2011.04.22 00:00 1504.35000000 1504.60000000 1503.35000000 1511.90000000 1468.67873222 29.72969544 266 1303689600 2011.04.25 00:00 1509.95000000 1506.80000000 1501.70000000 1518.12000000 1472.30932916 29.50542602 29908 1303776000 2011.04.26 00:00 1506.80000000 1505.93000000 1492.72000000 1508.05000000 1475.51129781 28.32595908 30949 1303862400 2011.04.27 00:00 1505.90000000 1526.60000000 1502.83000000 1530.00000000 1480.37688849 28.55085351 26315 1303948800 2011.04.28 00:00 1526.58000000 1536.05000000 1523.85000000 1538.18000000 1485.67908959 29.57689502 32814 1304035200 2011.04.29 00:00 1536.10000000 1562.25000000 1531.73000000 1569.03000000 1492.97155725 31.98125330 25940 1304294400 2011.05.02 00:00 1570.45000000 1545.08000000 1539.95000000 1574.95000000 1497.93426608 31.69157278 32713 1304380800 2011.05.03 00:00 1545.05000000 1535.58000000 1526.95000000 1550.95000000 1501.51957407 31.67033138 39697 1304467200 2011.05.04 00:00 1535.63000000 1515.85000000 1505.53000000 1542.85000000 1502.88437654 30.49460989 36772 1304553600 2011.05.05 00:00 1515.80000000 1473.85000000 1462.24000000 1521.88000000 1500.11919782 29.42790022 42155 1304640000 2011.05.06 00:00 1475.50000000 1488.55000000 1470.90000000 1498.29000000 1499.01736946 29.00296720 39336 1304899200 2011.05.09 00:00 1494.05000000 1512.98000000 1489.00000000 1513.85000000 1500.34714380 27.82250254 34836 1304985600 2011.05.10 00:00 1511.00000000 1515.60000000 1505.80000000 1519.60000000 1501.79979677 25.57489059 24900 1305072000 2011.05.11 00:00 1516.10000000 1501.30000000 1495.56000000 1526.55000000 1501.75219708 23.53283847 35711 1305158400 2011.05.12 00:00 1499.35000000 1505.65000000 1478.00000000 1507.87000000 1502.12341640 22.55364039 45207 1305244800 2011.05.13 00:00 1506.15000000 1492.84000000 1482.75000000 1516.50000000 1501.23928151 22.78103145 37997 1305504000 2011.05.16 00:00 1492.85000000 1489.15000000 1486.85000000 1504.31000000 1500.08792136 23.41395606 28380 1305590400 2011.05.17 00:00 1490.55000000 1486.45000000 1471.68000000 1497.55000000 1498.78907171 24.19794739 20698 1305676800 2011.05.18 00:00 1486.50000000 1496.45000000 1484.75000000 1499.75000000 1498.56630298 24.30099218 28314 1305763200 2011.05.19 00:00 1495.85000000 1492.95000000 1486.15000000 1499.55000000 1498.03141698 24.54867944 28703 1305849600 2011.05.20 00:00 1493.70000000 1512.67000000 1486.60000000 1515.72000000 1499.42556774 24.07086831 32664 1306108800 2011.05.23 00:00 1511.95000000 1516.66000000 1503.75000000 1518.65000000 1501.06694224 23.61097001 32752 1306195200 2011.05.24 00:00 1517.30000000 1526.02000000 1513.10000000 1527.56000000 1503.44342393 23.29992847 22954 1306281600 2011.05.25 00:00 1525.60000000 1524.90000000 1521.04000000 1532.08000000 1505.48690737 22.58702735 20529 1306368000 2011.05.26 00:00 1524.95000000 1518.72000000 1514.45000000 1530.52000000 1506.74720190 21.46475490 22677 1306454400 2011.05.27 00:00 1518.60000000 1536.20000000 1518.60000000 1538.21000000 1509.55223029 18.52622875 22980 1306713600 2011.05.30 00:00 1536.57000000 1538.65000000 1534.05000000 1538.90000000 1512.32344646 18.24559439 5897 1306800000 2011.05.31 00:00 1537.85000000 1535.30000000 1532.03000000 1540.65000000 1514.51168965 18.74635825 10507 1306886400 2011.06.01 00:00 1535.55000000 1539.40000000 1529.30000000 1550.05000000 1516.88200492 20.20637465 24683 1306972800 2011.06.02 00:00 1540.50000000 1533.25000000 1519.30000000 1544.32000000 1518.44086160 18.52196701 32434 1307059200 2011.06.03 00:00 1533.60000000 1540.95000000 1523.78000000 1547.05000000 1520.58458906 18.42883600 33905 1307318400 2011.06.06 00:00 1541.78000000 1544.06000000 1540.59000000 1553.37000000 1522.82034249 19.58849984 20577 1307404800 2011.06.07 00:00 1543.88000000 1543.64000000 1535.97000000 1550.01000000 1524.80316701 20.56227296 25357 1307491200 2011.06.08 00:00 1542.55000000 1537.21000000 1530.57000000 1546.00000000 1525.98477015 20.35477142 28302 1307577600 2011.06.09 00:00 1538.35000000 1543.49000000 1533.12000000 1549.46000000 1527.65193490 20.57997630 25103 1307664000 2011.06.10 00:00 1544.21000000 1530.56000000 1525.65000000 1544.94000000 1527.92889348 19.11228121 26588 1307923200 2011.06.13 00:00 1529.75000000 1515.15000000 1510.75000000 1532.50000000 1526.71185601 17.15078446 14101 1308009600 2011.06.14 00:00 1515.50000000 1523.53000000 1512.11000000 1525.95000000 1526.40882210 14.63444536 17468 1308096000 2011.06.15 00:00 1524.40000000 1530.55000000 1513.78000000 1534.40000000 1526.80322000 12.96562029 28491 1308182400 2011.06.16 00:00 1530.00000000 1529.11000000 1521.40000000 1532.85000000 1527.02291333 10.45347610 31360 1308268800 2011.06.17 00:00 1528.30000000 1538.70000000 1522.38000000 1541.80000000 1528.13501682 9.76147810 27451 1308528000 2011.06.20 00:00 1540.10000000 1540.45000000 1532.77000000 1546.68000000 1529.30787236 9.22470867 19757 1308614400 2011.06.21 00:00 1540.75000000 1546.00000000 1538.45000000 1547.80000000 1530.89759881 9.19422760 16349 1308700800 2011.06.22 00:00 1547.15000000 1548.75000000 1541.05000000 1557.91000000 1532.59782749 9.23510680 14094 1308787200 2011.06.23 00:00 1547.40000000 1521.45000000 1512.60000000 1548.55000000 1531.53612963 9.47841470 24929 1308873600 2011.06.24 00:00 1521.65000000 1499.74000000 1498.23000000 1525.55000000 1528.50792681 12.78188153 35187 1309132800 2011.06.27 00:00 1499.90000000 1497.79000000 1490.70000000 1505.35000000 1525.58240997 15.30146083 29634 1309219200 2011.06.28 00:00 1497.40000000 1501.15000000 1495.38000000 1506.25000000 1523.25551378 16.92277788 21021 1309305600 2011.06.29 00:00 1501.95000000 1512.25000000 1500.15000000 1512.92000000 1522.20736961 17.09714226 24634 1309392000 2011.06.30 00:00 1512.15000000 1500.08000000 1498.74000000 1513.76000000 1520.10000108 18.33871559 27960 1309478400 2011.07.01 00:00 1501.40000000 1487.49000000 1477.99000000 1502.60000000 1516.99428669 20.12649682 24716 1309737600 2011.07.04 00:00 1487.23000000 1495.59000000 1486.17000000 1496.45000000 1514.95578320 20.40748761 6594 1309824000 2011.07.05 00:00 1494.90000000 1516.00000000 1493.11000000 1516.54000000 1515.05523242 19.34522905 16240 1309910400 2011.07.06 00:00 1515.70000000 1528.47000000 1510.05000000 1533.56000000 1516.33282933 18.62489002 23327 1309996800 2011.07.07 00:00 1528.50000000 1532.06000000 1522.52000000 1534.30000000 1517.83065511 17.73145308 24360 1310083200 2011.07.08 00:00 1531.75000000 1542.06000000 1524.63000000 1545.20000000 1520.13821176 18.15210199 21445 1310342400 2011.07.11 00:00 1542.48000000 1553.22000000 1541.37000000 1556.62000000 1523.28885826 19.48771260 26097 1310428800 2011.07.12 00:00 1553.35000000 1567.53000000 1540.57000000 1573.45000000 1527.50230033 22.04169245 36256 1310515200 2011.07.13 00:00 1566.95000000 1581.81000000 1564.15000000 1587.74000000 1532.67446221 25.78643975 34917 1310601600 2011.07.14 00:00 1583.57000000 1587.10000000 1578.77000000 1594.15000000 1537.85784676 29.46527674 32745 1310688000 2011.07.15 00:00 1586.85000000 1593.15000000 1575.70000000 1593.46000000 1543.12376611 33.22738570 27000 1310947200 2011.07.18 00:00 1593.40000000 1604.35000000 1591.25000000 1607.30000000 1548.95483601 37.55693186 27934 1311033600 2011.07.19 00:00 1605.35000000 1588.15000000 1582.30000000 1609.90000000 1552.68770877 39.79064751 30610 1311120000 2011.07.20 00:00 1587.65000000 1600.35000000 1581.00000000 1601.40000000 1557.22697460 42.74870537 33155 1311206400 2011.07.21 00:00 1601.25000000 1590.60000000 1584.65000000 1604.50000000 1560.40535797 43.74539951 34775 1311292800 2011.07.22 00:00 1589.15000000 1602.45000000 1583.30000000 1607.05000000 1564.40960959 43.87193257 27288 1311552000 2011.07.25 00:00 1609.00000000 1613.99000000 1603.48000000 1623.20000000 1569.13155154 44.02185613 33383 1311638400 2011.07.26 00:00 1614.15000000 1618.97000000 1607.80000000 1620.10000000 1573.87807044 43.96385570 27047 1311724800 2011.07.27 00:00 1619.30000000 1613.30000000 1608.75000000 1628.55000000 1577.63253992 43.53283287 26370 1311811200 2011.07.28 00:00 1613.55000000 1615.93000000 1602.90000000 1620.05000000 1581.27991707 41.53099859 26986 1311897600 2011.07.29 00:00 1616.60000000 1624.55000000 1610.50000000 1632.70000000 1585.40087735 37.66507753 29972 1312156800 2011.08.01 00:00 1610.30000000 1619.35000000 1607.05000000 1631.74000000 1588.63412713 32.98740491 35728 1312243200 2011.08.02 00:00 1619.30000000 1659.75000000 1616.25000000 1659.75000000 1595.40706740 32.85532681 37639 1312329600 2011.08.03 00:00 1659.45000000 1661.35000000 1651.83000000 1673.03000000 1601.68734669 32.76351407 38740 1312416000 2011.08.04 00:00 1660.40000000 1647.20000000 1639.91000000 1682.00000000 1606.02188510 30.51430151 51759 1312502400 2011.08.05 00:00 1646.25000000 1660.75000000 1641.60000000 1670.04000000 1611.23408652 29.32602362 48172 1312761600 2011.08.08 00:00 1683.98000000 1719.05000000 1682.25000000 1720.30000000 1621.50226876 35.06417275 60355 1312848000 2011.08.09 00:00 1717.10000000 1739.96000000 1714.95000000 1779.55000000 1632.78395745 42.26471701 79064 1312934400 2011.08.10 00:00 1742.80000000 1792.89000000 1737.44000000 1797.50000000 1648.03215198 54.97187757 70710 1313020800 2011.08.11 00:00 1794.50000000 1763.60000000 1731.80000000 1814.65000000 1659.03861369 60.49196546 68556 1313107200 2011.08.12 00:00 1765.05000000 1745.20000000 1723.05000000 1768.00000000 1667.24446001 62.94443514 45055 1313366400 2011.08.15 00:00 1746.26000000 1765.43000000 1727.85000000 1765.65000000 1676.59546382 66.55165282 37291 1313452800 2011.08.16 00:00 1765.85000000 1785.11000000 1761.00000000 1786.78000000 1686.93018155 69.48943887 41625 1313539200 2011.08.17 00:00 1785.55000000 1790.85000000 1778.90000000 1794.51000000 1696.82730712 72.10481613 25860 1313625600 2011.08.18 00:00 1789.05000000 1823.50000000 1783.61000000 1828.55000000 1708.89137310 75.30764976 43029 1313712000 2011.08.19 00:00 1823.95000000 1848.05000000 1821.45000000 1877.59000000 1722.14457567 79.62516793 61799 1313971200 2011.08.22 00:00 1864.67000000 1897.15000000 1857.50000000 1898.30000000 1738.81175894 87.46061115 61696 1314057600 2011.08.23 00:00 1898.05000000 1828.10000000 1823.35000000 1911.80000000 1747.31540094 86.89730587 69187 1314144000 2011.08.24 00:00 1829.60000000 1758.55000000 1749.60000000 1853.70000000 1748.38536276 81.74343378 47958 1314230400 2011.08.25 00:00 1750.40000000 1774.79000000 1702.85000000 1774.79000000 1750.90009011 76.56158179 33574 1314316800 2011.08.26 00:00 1771.80000000 1822.77000000 1757.45000000 1823.01000000 1757.74484344 72.87057313 73779 1314576000 2011.08.29 00:00 1835.07000000 1788.14000000 1775.94000000 1835.17000000 1760.63962025 66.12929049 67157 1314662400 2011.08.30 00:00 1789.00000000 1835.33000000 1783.54000000 1840.18000000 1767.75298975 63.45495810 62844 1314748800 2011.08.31 00:00 1836.20000000 1825.70000000 1811.35000000 1839.80000000 1773.27175263 59.30376049 57023 1314835200 2011.09.01 00:00 1825.70000000 1825.90000000 1813.45000000 1831.00000000 1778.28396667 52.17998350 45597 1314921600 2011.09.02 00:00 1825.00000000 1882.20000000 1824.25000000 1884.50000000 1788.18073175 47.20097223 41394 1315180800 2011.09.05 00:00 1880.05000000 1899.59000000 1874.21000000 1902.75000000 1798.79113825 47.61057787 36021 1315267200 2011.09.06 00:00 1901.90000000 1874.95000000 1858.81000000 1920.70000000 1806.04436318 46.70152954 73612 1315353600 2011.09.07 00:00 1870.80000000 1816.95000000 1792.59000000 1880.10000000 1807.08299525 46.42646692 65944 1315440000 2011.09.08 00:00 1817.40000000 1869.65000000 1813.35000000 1870.60000000 1813.04175761 45.86579034 65272 1315526400 2011.09.09 00:00 1869.65000000 1855.80000000 1822.80000000 1886.00000000 1817.11397117 43.08422030 66036 1315785600 2011.09.12 00:00 1860.75000000 1814.80000000 1801.15000000 1861.50000000 1816.89359297 41.58218755 58601 1315872000 2011.09.13 00:00 1814.75000000 1833.25000000 1794.34000000 1843.90000000 1818.45134602 40.53707319 57599 1315958400 2011.09.14 00:00 1834.10000000 1819.45000000 1808.45000000 1844.70000000 1818.54645592 40.02655101 48401 1316044800 2011.09.15 00:00 1819.50000000 1788.30000000 1772.45000000 1826.45000000 1815.66584107 41.68982327 53816 1316131200 2011.09.16 00:00 1788.15000000 1807.15000000 1762.35000000 1821.43000000 1814.85480859 41.40822862 51464 1316390400 2011.09.19 00:00 1814.95000000 1778.50000000 1770.35000000 1827.42000000 1811.39244586 39.04222953 46987 1316476800 2011.09.20 00:00 1778.55000000 1803.15000000 1769.60000000 1811.40000000 1810.60745102 39.16307742 46419 1316563200 2011.09.21 00:00 1802.95000000 1781.80000000 1778.40000000 1816.40000000 1807.86388426 39.06072335 52531 1316649600 2011.09.22 00:00 1780.05000000 1740.25000000 1720.60000000 1786.15000000 1801.42446671 44.02688986 68481 1316736000 2011.09.23 00:00 1738.45000000 1640.50000000 1628.20000000 1755.00000000 1786.09832702 61.91012286 82545 1316995200 2011.09.26 00:00 1646.80000000 1626.55000000 1532.40000000 1663.30000000 1770.90324826 77.07654788 101620 1317081600 2011.09.27 00:00 1625.60000000 1650.15000000 1614.45000000 1677.20000000 1759.40293890 84.78560107 59522 1317168000 2011.09.28 00:00 1650.10000000 1608.75000000 1598.45000000 1669.25000000 1745.05503996 95.23312723 61062 1317254400 2011.09.29 00:00 1606.90000000 1614.40000000 1582.80000000 1634.95000000 1732.61170282 102.48803556 61127 1317340800 2011.09.30 00:00 1616.15000000 1622.65000000 1606.30000000 1640.40000000 1722.13915969 103.54544552 47348 1317600000 2011.10.03 00:00 1626.05000000 1658.45000000 1621.65000000 1664.75000000 1716.07352544 98.63123101 48161 1317686400 2011.10.04 00:00 1660.70000000 1623.30000000 1595.65000000 1678.70000000 1707.23795159 96.72866510 57442 1317772800 2011.10.05 00:00 1624.55000000 1640.70000000 1597.55000000 1646.75000000 1700.90100382 96.38660284 55479 1317859200 2011.10.06 00:00 1640.80000000 1651.00000000 1631.45000000 1654.85000000 1696.14852726 90.41935605 45853 1317945600 2011.10.07 00:00 1650.75000000 1637.00000000 1626.20000000 1666.05000000 1690.51533419 85.03060510 41031 1318204800 2011.10.10 00:00 1638.20000000 1676.23000000 1638.20000000 1677.50000000 1689.15482617 80.59739761 38081 1318291200 2011.10.11 00:00 1682.46000000 1662.05000000 1653.70000000 1684.55000000 1686.57341415 74.25200146 41969 1318377600 2011.10.12 00:00 1662.55000000 1676.25000000 1660.26000000 1692.10000000 1685.59023185 68.06237137 42993 1318464000 2011.10.13 00:00 1675.65000000 1667.75000000 1652.63000000 1684.25000000 1683.89116215 64.02458455 40852 1318550400 2011.10.14 00:00 1666.25000000 1679.75000000 1660.96000000 1683.60000000 1683.49676576 57.71578101 33532 1318809600 2011.10.17 00:00 1680.85000000 1670.45000000 1664.36000000 1694.75000000 1682.25421664 53.36466303 39135 1318896000 2011.10.18 00:00 1670.40000000 1657.65000000 1626.60000000 1676.55000000 1679.91095791 45.22272588 50496 1318982400 2011.10.19 00:00 1655.70000000 1640.30000000 1639.53000000 1664.95000000 1676.13848573 37.54571139 45357 1319068800 2011.10.20 00:00 1640.85000000 1620.51000000 1603.70000000 1644.80000000 1670.84053471 32.70997088 65314 1319155200 2011.10.21 00:00 1619.25000000 1639.90000000 1611.25000000 1648.45000000 1667.89381712 30.58078639 48073 1319414400 2011.10.24 00:00 1638.33000000 1653.33000000 1635.35000000 1661.80000000 1666.50678691 28.38579587 46051 1319500800 2011.10.25 00:00 1653.20000000 1704.85000000 1643.18000000 1708.65000000 1670.15852149 31.58882386 56542 1319587200 2011.10.26 00:00 1704.80000000 1724.45000000 1694.80000000 1726.40000000 1675.32913849 33.60553546 49410 1319673600 2011.10.27 00:00 1725.15000000 1744.70000000 1706.00000000 1749.90000000 1681.93588721 37.37188380 48673 1319760000 2011.10.28 00:00 1744.10000000 1743.55000000 1732.15000000 1752.40000000 1687.80389795 40.01969359 41457 1320019200 2011.10.31 00:00 1743.48000000 1714.60000000 1704.62000000 1744.85000000 1690.35590767 41.04329137 49009 1320105600 2011.11.01 00:00 1714.05000000 1719.55000000 1681.10000000 1723.90000000 1693.13629742 39.85764351 53763 1320192000 2011.11.02 00:00 1719.85000000 1738.05000000 1714.00000000 1744.10000000 1697.41379290 40.90619903 47137 1320278400 2011.11.03 00:00 1736.60000000 1763.35000000 1722.50000000 1767.55000000 1703.69343167 44.23580102 48523 1320364800 2011.11.04 00:00 1763.90000000 1755.56000000 1748.44000000 1764.00000000 1708.63310485 44.74928690 39482 1320624000 2011.11.07 00:00 1752.79000000 1794.35000000 1752.49000000 1797.98000000 1716.79661867 50.48446128 46081 1320710400 2011.11.08 00:00 1794.22000000 1786.51000000 1776.75000000 1802.72000000 1723.43598832 53.34408982 43102 1320796800 2011.11.09 00:00 1785.40000000 1769.50000000 1763.95000000 1799.62000000 1727.82303705 54.61199945 49218 1320883200 2011.11.10 00:00 1769.60000000 1758.05000000 1735.75000000 1775.20000000 1730.70179543 54.18383954 49285 1320969600 2011.11.11 00:00 1758.25000000 1787.85000000 1744.85000000 1788.45000000 1736.14448158 55.87968105 40124 1321228800 2011.11.14 00:00 1788.05000000 1780.15000000 1773.60000000 1795.97000000 1740.33548333 55.82033909 43246 1321315200 2011.11.15 00:00 1780.20000000 1780.40000000 1760.05000000 1785.98000000 1744.15115159 54.22464919 45700 1321401600 2011.11.16 00:00 1780.70000000 1763.05000000 1753.19000000 1783.35000000 1745.95104191 49.47214596 58034 1321488000 2011.11.17 00:00 1763.50000000 1721.40000000 1710.24000000 1766.75000000 1743.61284744 40.97054106 55584 1321574400 2011.11.18 00:00 1722.15000000 1723.35000000 1710.78000000 1737.30000000 1741.68305245 34.28567998 50922 1321833600 2011.11.21 00:00 1721.95000000 1677.04000000 1666.32000000 1726.32000000 1735.52657126 33.22420709 61688 1321920000 2011.11.22 00:00 1677.00000000 1699.45000000 1667.68000000 1705.35000000 1732.09070733 34.84545502 51863 1322006400 2011.11.23 00:00 1699.00000000 1691.85000000 1677.06000000 1709.94000000 1728.25825902 37.55803828 49809 1322092800 2011.11.24 00:00 1691.85000000 1694.70000000 1687.70000000 1701.85000000 1725.06223435 39.47885922 24401 1322179200 2011.11.25 00:00 1694.70000000 1680.30000000 1671.75000000 1697.70000000 1720.79916441 42.27064997 36634 1322438400 2011.11.28 00:00 1684.11000000 1712.37000000 1682.65000000 1720.66000000 1719.99638685 42.65743638 43789 1322524800 2011.11.29 00:00 1711.59000000 1715.45000000 1703.62000000 1720.13000000 1719.56339762 42.87045360 42535 1322611200 2011.11.30 00:00 1715.40000000 1746.05000000 1700.88000000 1750.48000000 1722.08593118 41.93971952 49851 1322697600 2011.12.01 00:00 1746.15000000 1744.35000000 1733.55000000 1754.10000000 1724.20631869 40.38550233 40971 1322784000 2011.12.02 00:00 1744.50000000 1745.55000000 1737.90000000 1762.85000000 1726.23905024 39.37366763 41914 1323043200 2011.12.05 00:00 1749.10000000 1722.65000000 1717.53000000 1754.60000000 1725.89723593 36.40166822 44039 1323129600 2011.12.06 00:00 1723.35000000 1728.35000000 1701.87000000 1732.95000000 1726.13083251 33.74680492 46338 1323216000 2011.12.07 00:00 1728.26000000 1741.60000000 1719.84000000 1742.54000000 1727.60408656 32.33389315 42254 1323302400 2011.12.08 00:00 1742.66000000 1708.00000000 1703.79000000 1755.95000000 1725.73703070 32.00067618 52613 1323388800 2011.12.09 00:00 1704.60000000 1711.00000000 1703.25000000 1723.80000000 1724.33350396 28.98423832 43665 1323648000 2011.12.12 00:00 1713.40000000 1666.45000000 1657.06000000 1714.70000000 1718.82078930 28.63149351 44936 1323734400 2011.12.13 00:00 1666.05000000 1631.40000000 1622.15000000 1678.04000000 1710.49499984 30.90311481 60467 1323820800 2011.12.14 00:00 1631.05000000 1573.95000000 1563.32000000 1641.75000000 1697.49071414 41.12338213 72023 1323907200 2011.12.15 00:00 1573.70000000 1570.25000000 1560.10000000 1593.95000000 1685.37255089 50.39135030 55278 1323993600 2011.12.16 00:00 1569.86000000 1597.20000000 1569.85000000 1601.02000000 1676.97516509 54.48691786 46021 1324252800 2011.12.19 00:00 1599.65000000 1594.08000000 1583.21000000 1608.50000000 1669.08038746 59.00596217 47471 1324339200 2011.12.20 00:00 1592.40000000 1615.50000000 1591.75000000 1618.55000000 1663.97749342 60.92656636 36737 1324425600 2011.12.21 00:00 1614.70000000 1615.10000000 1605.85000000 1641.54000000 1659.32249405 62.63863278 39058 1324512000 2011.12.22 00:00 1614.90000000 1605.58000000 1597.55000000 1616.68000000 1654.20416128 64.45013617 41411 1324598400 2011.12.23 00:00 1605.57000000 1607.21000000 1602.55000000 1613.65000000 1649.72852687 66.10729392 24109 1324944000 2011.12.27 00:00 1604.88000000 1592.75000000 1589.50000000 1605.17000000 1644.30200050 67.04362899 23917 1325030400 2011.12.28 00:00 1592.40000000 1556.45000000 1549.43000000 1592.79000000 1635.93514331 69.67402163 45230 1325116800 2011.12.29 00:00 1556.20000000 1545.00000000 1522.45000000 1561.15000000 1627.27465347 69.78392275 45081 1325203200 2011.12.30 00:00 1544.65000000 1564.35000000 1544.65000000 1581.21000000 1621.28182933 67.12975721 40953 1325548800 2012.01.03 00:00 1569.05000000 1603.60000000 1566.65000000 1607.20000000 1619.59784559 61.43097989 37169 1325635200 2012.01.04 00:00 1603.45000000 1611.65000000 1592.59000000 1618.30000000 1618.84090791 57.00969896 49573 1325721600 2012.01.05 00:00 1611.45000000 1621.96000000 1596.64000000 1625.70000000 1619.13796430 51.50114234 52933 1325808000 2012.01.06 00:00 1621.95000000 1616.30000000 1608.40000000 1630.93000000 1618.86768199 43.56910060 50950 1326067200 2012.01.09 00:00 1615.55000000 1611.00000000 1604.86000000 1623.52000000 1618.11837894 38.53206526 55673 1326153600 2012.01.10 00:00 1610.45000000 1631.95000000 1608.30000000 1640.17000000 1619.43567618 33.29002904 43822 1326240000 2012.01.11 00:00 1631.20000000 1641.50000000 1629.95000000 1647.05000000 1621.53704036 33.26746600 46804 1326326400 2012.01.12 00:00 1642.25000000 1649.60000000 1640.00000000 1661.80000000 1624.20970318 35.45174452 42567 1326412800 2012.01.13 00:00 1648.80000000 1639.25000000 1625.10000000 1649.55000000 1625.64211240 34.64550819 55704 1326672000 2012.01.16 00:00 1635.28000000 1643.55000000 1631.28000000 1646.89000000 1627.34762551 33.54709321 38488 1326758400 2012.01.17 00:00 1642.58000000 1651.85000000 1641.60000000 1667.55000000 1629.68118498 34.52733217 50043 1326844800 2012.01.18 00:00 1651.93000000 1659.55000000 1642.62000000 1662.24000000 1632.52583403 35.63181441 49979 1326931200 2012.01.19 00:00 1660.45000000 1657.58000000 1649.00000000 1669.05000000 1634.91194508 37.00941924 45013 1327017600 2012.01.20 00:00 1656.73000000 1666.30000000 1644.90000000 1666.71000000 1637.90128364 38.78534853 37287 1327276800 2012.01.23 00:00 1664.78000000 1676.90000000 1662.35000000 1681.24000000 1641.61544710 40.70561600 33173 1327363200 2012.01.24 00:00 1676.81000000 1665.70000000 1661.35000000 1679.70000000 1643.90921405 41.31212346 40385 1327449600 2012.01.25 00:00 1666.17000000 1709.80000000 1648.84000000 1712.80000000 1650.18452699 44.63066902 53347 1327536000 2012.01.26 00:00 1710.45000000 1720.19000000 1702.71000000 1730.46000000 1656.85171490 44.56639098 57277 1327622400 2012.01.27 00:00 1720.46000000 1738.62000000 1714.25000000 1739.65000000 1664.63917062 43.32349544 45787 1327881600 2012.01.30 00:00 1736.60000000 1729.31000000 1716.15000000 1739.73000000 1670.79829723 41.36891629 50782 1327968000 2012.01.31 00:00 1731.56000000 1738.05000000 1725.87000000 1747.42000000 1677.20322130 42.88897016 64005 1328054400 2012.02.01 00:00 1738.15000000 1743.40000000 1732.50000000 1750.98000000 1683.50767642 44.34503145 60149 1328140800 2012.02.02 00:00 1743.40000000 1759.19000000 1740.91000000 1761.06000000 1690.71551676 46.92888156 51262 1328227200 2012.02.03 00:00 1758.63000000 1725.60000000 1723.65000000 1763.12000000 1694.03784850 45.26540076 59166 1328486400 2012.02.06 00:00 1728.15000000 1719.95000000 1711.75000000 1738.15000000 1696.50567245 42.09180855 53706 1328572800 2012.02.07 00:00 1719.97000000 1745.10000000 1710.20000000 1749.75000000 1701.13370364 41.54000717 53219 1328659200 2012.02.08 00:00 1744.55000000 1732.82000000 1724.45000000 1752.00000000 1704.15144615 40.27740911 49139 1328745600 2012.02.09 00:00 1731.80000000 1730.50000000 1725.93000000 1752.30000000 1706.66083223 39.01241755 64201 1328832000 2012.02.10 00:00 1728.75000000 1721.65000000 1704.64000000 1734.80000000 1708.08837202 36.16196447 60095 1329091200 2012.02.13 00:00 1724.70000000 1722.30000000 1716.04000000 1733.31000000 1709.44186040 33.23010244 51783 1329177600 2012.02.14 00:00 1722.05000000 1720.47000000 1712.08000000 1727.55000000 1710.49215941 30.58913046 55433 1329264000 2012.02.15 00:00 1720.15000000 1728.20000000 1718.55000000 1737.34000000 1712.17862042 28.29400043 42673 1329350400 2012.02.16 00:00 1727.95000000 1728.18000000 1705.10000000 1729.85000000 1713.70256133 25.28632506 47393 1329436800 2012.02.17 00:00 1727.95000000 1723.10000000 1717.05000000 1735.65000000 1714.59755549 22.66978652 38630 1329696000 2012.02.20 00:00 1726.80000000 1733.82000000 1726.03000000 1737.05000000 1716.42826449 20.49442494 29624 1329782400 2012.02.21 00:00 1734.93000000 1759.06000000 1730.75000000 1759.82000000 1720.48842978 16.63143035 111934 1329868800 2012.02.22 00:00 1759.15000000 1776.17000000 1749.27000000 1781.71000000 1725.79143647 17.39014327 94321 1329955200 2012.02.23 00:00 1775.95000000 1780.15000000 1772.05000000 1787.34000000 1730.96844252 18.74144876 96708 1330041600 2012.02.24 00:00 1779.95000000 1772.35000000 1770.30000000 1782.78000000 1734.90954323 19.55682386 75199 1330300800 2012.02.27 00:00 1774.69000000 1767.35000000 1761.38000000 1779.15000000 1737.99911054 20.07842329 42194 1330387200 2012.02.28 00:00 1768.00000000 1784.00000000 1765.57000000 1789.80000000 1742.38014763 21.87394111 44114 1330473600 2012.02.29 00:00 1784.00000000 1696.60000000 1687.90000000 1790.55000000 1738.02013357 24.35248152 68125 1330560000 2012.03.01 00:00 1696.10000000 1717.95000000 1694.36000000 1725.80000000 1736.10869228 24.47840101 65231 1330646400 2012.03.02 00:00 1718.05000000 1711.58000000 1704.71000000 1724.11000000 1733.77262635 25.31179014 55141 1330905600 2012.03.05 00:00 1710.80000000 1706.25000000 1693.63000000 1716.55000000 1731.15142384 26.40854856 58049 1330992000 2012.03.06 00:00 1706.20000000 1674.22000000 1663.30000000 1708.95000000 1725.72938347 30.22705695 62959 1331078400 2012.03.07 00:00 1673.75000000 1684.70000000 1671.25000000 1687.90000000 1721.82182314 32.54319037 51431 1331164800 2012.03.08 00:00 1683.75000000 1699.78000000 1682.51000000 1703.87000000 1719.72260189 33.46613694 50894 1331251200 2012.03.09 00:00 1699.45000000 1713.69000000 1676.52000000 1714.70000000 1719.14806838 33.67122072 56352 1331510400 2012.03.12 00:00 1714.45000000 1701.13000000 1692.40000000 1716.55000000 1717.43206187 34.43877241 51000 1331596800 2012.03.13 00:00 1699.70000000 1673.75000000 1661.80000000 1705.70000000 1713.27186550 37.07525157 58038 1331683200 2012.03.14 00:00 1672.85000000 1644.50000000 1634.40000000 1682.25000000 1706.72216402 41.98330781 62977 1331769600 2012.03.15 00:00 1643.55000000 1658.38000000 1636.10000000 1666.45000000 1702.11814840 44.60940827 57007 1331856000 2012.03.16 00:00 1657.20000000 1659.65000000 1639.55000000 1664.85000000 1698.07356284 46.74212225 53375 1332115200 2012.03.19 00:00 1658.60000000 1664.30000000 1652.17000000 1669.70000000 1694.85703304 47.74612378 47709 1332201600 2012.03.20 00:00 1663.90000000 1650.55000000 1641.44000000 1664.50000000 1690.63731561 47.86217633 50346 1332288000 2012.03.21 00:00 1649.70000000 1650.20000000 1646.45000000 1661.75000000 1686.78614270 45.80358074 48873 1332374400 2012.03.22 00:00 1650.26000000 1645.79000000 1627.90000000 1656.40000000 1682.88174815 42.61991140 56332 1332460800 2012.03.23 00:00 1645.25000000 1661.63000000 1642.06000000 1666.20000000 1680.85777214 38.27322283 51929 1332720000 2012.03.26 00:00 1662.48000000 1689.95000000 1655.35000000 1693.60000000 1681.72369860 33.00743851 47147 1332806400 2012.03.27 00:00 1689.05000000 1680.45000000 1679.35000000 1696.95000000 1681.60239397 23.79002313 43305 1332892800 2012.03.28 00:00 1679.75000000 1663.45000000 1654.55000000 1684.39000000 1679.87359455 23.67122828 51122 1332979200 2012.03.29 00:00 1663.30000000 1661.40000000 1644.95000000 1664.75000000 1678.11420459 22.13658353 47074 1333065600 2012.03.30 00:00 1661.25000000 1668.01000000 1659.45000000 1670.85000000 1677.15189939 20.72262700 44300 1333324800 2012.04.02 00:00 1669.53000000 1677.60000000 1662.95000000 1683.50000000 1677.19457564 19.68796282 42087 1333411200 2012.04.03 00:00 1676.30000000 1646.00000000 1638.70000000 1680.85000000 1674.22366367 20.00984194 48925 1333497600 2012.04.04 00:00 1644.85000000 1620.50000000 1612.10000000 1647.95000000 1669.10712428 22.06180152 51650 1333584000 2012.04.05 00:00 1620.15000000 1631.05000000 1619.81000000 1633.47000000 1665.48263625 21.94728277 39856 1333670400 2012.04.06 00:00 1630.45000000 1639.95000000 1629.25000000 1642.08000000 1663.05095661 19.35125012 551 1333929600 2012.04.09 00:00 1639.80000000 1640.15000000 1635.45000000 1648.63000000 1660.86991312 17.42918234 38108 1334016000 2012.04.10 00:00 1640.25000000 1659.70000000 1631.70000000 1662.80000000 1660.75849282 17.15813351 50687 1334102400 2012.04.11 00:00 1659.00000000 1658.80000000 1652.50000000 1662.31000000 1660.57196970 16.72650988 42385 1334188800 2012.04.12 00:00 1658.95000000 1675.63000000 1650.35000000 1680.05000000 1662.00606782 17.39230366 43481 1334275200 2012.04.13 00:00 1675.00000000 1658.10000000 1649.12000000 1677.97000000 1661.63406136 17.30637934 46366 1334534400 2012.04.16 00:00 1657.20000000 1651.75000000 1641.05000000 1657.80000000 1660.69272219 17.18495271 62183 1334620800 2012.04.17 00:00 1651.11000000 1649.50000000 1634.37000000 1657.31000000 1659.62674864 16.98819517 44288 1334707200 2012.04.18 00:00 1649.65000000 1642.05000000 1637.75000000 1654.30000000 1657.95277258 17.04426930 43029 1334793600 2012.04.19 00:00 1641.57000000 1642.60000000 1630.87000000 1653.70000000 1656.49060376 17.06078139 46839 1334880000 2012.04.20 00:00 1642.20000000 1642.71000000 1638.34000000 1647.16000000 1655.17816531 17.23279950 35039 1335139200 2012.04.23 00:00 1641.64000000 1638.43000000 1623.13000000 1643.15000000 1653.58310195 15.62673408 39722 1335225600 2012.04.24 00:00 1637.35000000 1641.70000000 1633.75000000 1649.15000000 1652.45137795 14.46934528 35912 1335312000 2012.04.25 00:00 1640.58000000 1643.48000000 1624.55000000 1646.15000000 1651.59696101 14.24599312 42426 1335398400 2012.04.26 00:00 1643.91000000 1656.92000000 1641.75000000 1660.77000000 1652.10391710 14.22024798 37089 1335484800 2012.04.27 00:00 1654.30000000 1662.45000000 1650.40000000 1667.48000000 1653.08925833 14.21607258 38209 1335744000 2012.04.30 00:00 1664.29000000 1664.63000000 1645.80000000 1666.20000000 1654.18837658 13.80008424 29537 1335830400 2012.05.01 00:00 1663.65000000 1662.20000000 1656.70000000 1671.53000000 1654.95138834 14.09338263 28080 1335916800 2012.05.02 00:00 1661.95000000 1653.30000000 1645.83000000 1663.00000000 1654.79411326 11.75243128 34770 1336003200 2012.05.03 00:00 1653.20000000 1635.76000000 1630.93000000 1653.50000000 1652.98134057 10.84164844 37968 1336089600 2012.05.04 00:00 1635.81000000 1642.10000000 1626.46000000 1647.21000000 1651.94502242 10.58967436 37940 1336348800 2012.05.07 00:00 1642.50000000 1638.26000000 1631.77000000 1642.50000000 1650.64168695 10.66740416 29440 1336435200 2012.05.08 00:00 1637.61000000 1605.37000000 1595.20000000 1639.01000000 1646.33009772 14.50696583 38104 1336521600 2012.05.09 00:00 1605.11000000 1589.36000000 1579.51000000 1606.31000000 1640.90437412 19.44104446 25770 1336608000 2012.05.10 00:00 1589.31000000 1593.81000000 1585.56000000 1602.02000000 1636.41919564 21.14364123 17240 1336694400 2012.05.11 00:00 1593.41000000 1579.20000000 1573.63000000 1594.96000000 1630.96974843 24.91727238 1465 1336953600 2012.05.14 00:00 1585.07000000 1556.45000000 1556.06000000 1585.71000000 1623.87262953 30.69414630 34880 1337040000 2012.05.15 00:00 1556.45000000 1543.75000000 1540.90000000 1563.69000000 1616.24190291 36.49734920 48043 1337126400 2012.05.16 00:00 1543.15000000 1539.41000000 1526.91000000 1552.13000000 1608.92457882 41.54259594 54565 1337212800 2012.05.17 00:00 1539.31000000 1573.96000000 1538.37000000 1579.76000000 1605.59461894 42.45967632 48127 1337299200 2012.05.18 00:00 1573.71000000 1592.81000000 1567.86000000 1597.50000000 1604.37703618 42.04914389 50537 1337558400 2012.05.21 00:00 1590.30000000 1592.96000000 1584.76000000 1599.11000000 1603.28969940 41.68283789 43212 1337644800 2012.05.22 00:00 1592.85000000 1568.31000000 1561.36000000 1594.36000000 1599.95829946 42.17632509 46092 1337731200 2012.05.23 00:00 1567.96000000 1561.21000000 1533.16000000 1568.41000000 1596.26798522 42.59748718 55060 1337817600 2012.05.24 00:00 1560.76000000 1558.86000000 1551.30000000 1577.82000000 1592.70531997 41.77211503 51067 1337904000 2012.05.25 00:00 1557.71000000 1572.56000000 1551.24000000 1574.11000000 1590.78671806 39.23172065 44318 1338163200 2012.05.28 00:00 1574.01000000 1574.41000000 1571.09000000 1583.81000000 1589.22703063 35.84948434 27750 1338249600 2012.05.29 00:00 1573.66000000 1554.93000000 1547.89000000 1582.65000000 1585.96064676 32.70396857 45961 1338336000 2012.05.30 00:00 1554.93000000 1563.21000000 1531.97000000 1569.51000000 1583.79391850 29.24917034 48871 1338422400 2012.05.31 00:00 1562.51000000 1560.21000000 1551.89000000 1573.23000000 1581.54783102 26.97357989 48571 1338508800 2012.06.01 00:00 1559.96000000 1623.85000000 1544.96000000 1629.81000000 1585.57660902 26.18072893 53510 1338768000 2012.06.04 00:00 1622.10000000 1618.61000000 1608.76000000 1627.96000000 1588.72264626 25.89109500 51464 1338854400 2012.06.05 00:00 1618.26000000 1616.81000000 1611.84000000 1623.41000000 1591.39763233 27.69894451 47014 1338940800 2012.06.06 00:00 1617.21000000 1619.19000000 1612.93000000 1640.91000000 1594.04452449 29.70490162 52904 1339027200 2012.06.07 00:00 1619.99000000 1589.04000000 1578.17000000 1629.00000000 1593.56790311 29.47119174 51524 1339113600 2012.06.08 00:00 1588.76000000 1592.87000000 1553.93000000 1594.97000000 1593.50143614 29.26222329 52833 1339372800 2012.06.11 00:00 1601.01000000 1596.36000000 1581.51000000 1608.01000000 1593.77368032 28.19767184 49372 1339459200 2012.06.12 00:00 1595.46000000 1609.62000000 1586.24000000 1617.53000000 1595.28285362 26.72911824 51601 1339545600 2012.06.13 00:00 1609.56000000 1616.86000000 1605.91000000 1624.63000000 1597.33781994 24.82903600 47035 1339632000 2012.06.14 00:00 1617.11000000 1623.51000000 1609.48000000 1627.88000000 1599.83040852 25.78089358 48951 1339718400 2012.06.15 00:00 1622.71000000 1627.03000000 1619.54000000 1633.63000000 1602.42084581 27.31947250 44633 1339977600 2012.06.18 00:00 1628.61000000 1627.81000000 1606.36000000 1629.99000000 1604.83886049 28.66749111 66835 1340064000 2012.06.19 00:00 1627.86000000 1618.26000000 1617.27000000 1633.26000000 1606.11706425 28.06558575 59732 1340150400 2012.06.20 00:00 1617.56000000 1607.21000000 1590.09000000 1622.51000000 1606.22115337 26.23906543 67023 1340236800 2012.06.21 00:00 1606.41000000 1565.90000000 1564.12000000 1606.81000000 1602.38104353 24.82415684 68967 1340323200 2012.06.22 00:00 1564.95000000 1572.36000000 1557.91000000 1573.30000000 1599.52189652 24.59919858 56943 1340582400 2012.06.25 00:00 1567.40000000 1584.25000000 1566.24000000 1588.11000000 1598.06743019 24.22801331 55721 1340668800 2012.06.26 00:00 1583.70000000 1572.70000000 1567.46000000 1586.70000000 1595.65148446 23.29532673 53944 1340755200 2012.06.27 00:00 1571.85000000 1573.85000000 1562.40000000 1582.38000000 1593.57515260 23.22861350 50069 1340841600 2012.06.28 00:00 1573.75000000 1552.20000000 1547.85000000 1578.75000000 1589.63466188 25.27706895 57719 1340928000 2012.06.29 00:00 1552.20000000 1597.00000000 1550.60000000 1606.81000000 1590.33612265 23.88221847 65372 1341187200 2012.07.02 00:00 1599.00000000 1596.80000000 1587.20000000 1602.37000000 1590.95173002 22.87891406 54584 1341273600 2012.07.03 00:00 1596.65000000 1617.03000000 1594.55000000 1624.72000000 1593.43537478 22.25333591 56600 1341360000 2012.07.04 00:00 1616.60000000 1615.35000000 1611.27000000 1620.09000000 1595.52248194 21.73001406 31757 1341446400 2012.07.05 00:00 1615.30000000 1604.30000000 1597.05000000 1623.50000000 1596.35843604 21.66931332 56176 1341532800 2012.07.06 00:00 1604.30000000 1583.45000000 1576.17000000 1609.52000000 1595.12906118 21.97855906 57593 1341792000 2012.07.09 00:00 1581.65000000 1587.40000000 1575.80000000 1592.50000000 1594.39296012 22.14076097 50644 1341878400 2012.07.10 00:00 1587.40000000 1566.90000000 1564.20000000 1601.07000000 1591.77458296 23.00241312 57619 1341964800 2012.07.11 00:00 1566.25000000 1576.10000000 1565.44000000 1583.00000000 1590.28176554 22.74255092 56129 1342051200 2012.07.12 00:00 1576.10000000 1571.35000000 1554.80000000 1577.61000000 1588.47874025 22.02915090 58794 1342137600 2012.07.13 00:00 1571.95000000 1589.00000000 1565.70000000 1596.51000000 1588.52838403 20.27169642 52455 1342396800 2012.07.16 00:00 1590.25000000 1589.20000000 1577.66000000 1594.61000000 1588.59234746 18.27587678 50371 1342483200 2012.07.17 00:00 1588.55000000 1583.00000000 1571.10000000 1598.61000000 1588.05974294 16.97954415 60079 1342569600 2012.07.18 00:00 1582.10000000 1573.25000000 1567.45000000 1585.75000000 1586.64929123 16.43951212 58814 1342656000 2012.07.19 00:00 1573.15000000 1581.12000000 1572.50000000 1591.57000000 1586.12269207 15.75102273 54898 1342742400 2012.07.20 00:00 1580.98000000 1584.22000000 1573.74000000 1587.01000000 1585.94148330 15.44031647 56599 1343001600 2012.07.23 00:00 1581.12000000 1576.60000000 1563.31000000 1582.91000000 1585.05181822 15.52169657 52102 1343088000 2012.07.24 00:00 1576.23000000 1580.75000000 1568.90000000 1584.42000000 1584.64212125 15.30683089 57338 1343174400 2012.07.25 00:00 1580.69000000 1604.32000000 1578.82000000 1610.46000000 1586.51620494 15.63677595 62230 1343260800 2012.07.26 00:00 1604.13000000 1615.59000000 1601.27000000 1621.70000000 1589.28513780 14.77430737 59151 1343347200 2012.07.27 00:00 1615.42000000 1623.17000000 1611.80000000 1629.53000000 1592.51226754 16.50498660 54684 1343606400 2012.07.30 00:00 1623.31000000 1621.95000000 1614.30000000 1626.07000000 1595.31586110 18.01170220 40696 1343692800 2012.07.31 00:00 1621.65000000 1614.28000000 1610.93000000 1627.96000000 1597.12196957 18.27109729 55978 1343779200 2012.08.01 00:00 1614.25000000 1599.31000000 1591.97000000 1618.54000000 1597.33035342 17.88699440 59290 1343865600 2012.08.02 00:00 1599.41000000 1587.85000000 1584.94000000 1615.07000000 1596.42746262 17.61769753 56796 1343952000 2012.08.03 00:00 1587.19000000 1603.40000000 1585.87000000 1606.66000000 1597.09151380 17.64825301 52400 1344211200 2012.08.06 00:00 1604.40000000 1610.57000000 1602.20000000 1615.36000000 1598.37517915 18.13935019 46017 1344297600 2012.08.07 00:00 1610.46000000 1611.95000000 1608.94000000 1618.40000000 1599.66801923 17.30619760 47577 1344384000 2012.08.08 00:00 1611.79000000 1612.14000000 1603.37000000 1616.74000000 1600.85582692 16.97314286 50509 1344470400 2012.08.09 00:00 1612.32000000 1617.17000000 1609.67000000 1618.33000000 1602.40955769 16.31645557 46980 1344556800 2012.08.10 00:00 1616.58000000 1620.03000000 1605.55000000 1626.49000000 1604.08769506 16.79306020 46492 1344816000 2012.08.13 00:00 1621.18000000 1609.62000000 1607.53000000 1625.63000000 1604.61458124 16.59651133 46137 1344902400 2012.08.14 00:00 1609.76000000 1598.76000000 1590.03000000 1616.36000000 1604.05700207 15.85973033 48048 1344988800 2012.08.15 00:00 1598.47000000 1603.07000000 1589.98000000 1606.42000000 1603.96300188 14.28584907 44850 1345075200 2012.08.16 00:00 1602.49000000 1614.92000000 1600.87000000 1618.57000000 1605.00652551 13.48753971 41078 1345161600 2012.08.17 00:00 1614.74000000 1615.57000000 1611.80000000 1620.17000000 1606.01257070 12.75882261 38658 1345420800 2012.08.20 00:00 1616.67000000 1620.42000000 1609.73000000 1622.46000000 1607.38470682 11.08745300 36745 1345507200 2012.08.21 00:00 1620.67000000 1637.72000000 1618.52000000 1641.32000000 1610.27378236 10.70647971 42180 1345593600 2012.08.22 00:00 1637.09000000 1654.24000000 1634.52000000 1655.94000000 1614.46104119 13.81752339 45860 1345680000 2012.08.23 00:00 1653.91000000 1670.13000000 1652.57000000 1674.89000000 1619.76284679 18.53846413 53802 1345766400 2012.08.24 00:00 1669.76000000 1670.17000000 1662.61000000 1673.87000000 1624.56352804 22.22923025 45221 1346025600 2012.08.27 00:00 1672.01000000 1663.64000000 1663.19000000 1676.87000000 1628.28509680 24.59577445 40829 1346112000 2012.08.28 00:00 1663.35000000 1666.82000000 1657.38000000 1672.33000000 1631.95508758 26.67509687 46715 1346198400 2012.08.29 00:00 1666.31000000 1656.07000000 1652.34000000 1669.92000000 1634.25174591 26.72842504 42662 1346284800 2012.08.30 00:00 1656.00000000 1655.36000000 1651.19000000 1664.10000000 1636.26205582 25.45192308 41772 1346371200 2012.08.31 00:00 1655.05000000 1691.82000000 1645.87000000 1692.97000000 1641.55328860 28.09610621 48448 1346630400 2012.09.03 00:00 1690.67000000 1692.02000000 1685.46000000 1695.20000000 1646.35964207 30.25878765 35064 1346716800 2012.09.04 00:00 1691.02000000 1695.46000000 1688.10000000 1698.95000000 1651.03586663 32.05955421 50068 1346803200 2012.09.05 00:00 1695.62000000 1692.65000000 1687.42000000 1695.97000000 1654.99911743 32.92737249 47437 1346889600 2012.09.06 00:00 1692.80000000 1699.95000000 1691.57000000 1713.75000000 1659.28015386 34.09756088 57553 1346976000 2012.09.07 00:00 1700.26000000 1735.97000000 1689.16000000 1741.74000000 1666.58394873 38.25095376 52347 1347235200 2012.09.10 00:00 1735.77000000 1725.93000000 1724.90000000 1740.01000000 1672.23595362 39.35805818 51340 1347321600 2012.09.11 00:00 1726.03000000 1731.81000000 1724.92000000 1738.07000000 1677.90967232 38.95753433 47745 1347408000 2012.09.12 00:00 1731.57000000 1730.48000000 1725.27000000 1747.01000000 1682.91637019 37.67540549 54528 1347494400 2012.09.13 00:00 1729.94000000 1766.65000000 1715.84000000 1772.56000000 1690.89100160 39.88504088 57094 1347580800 2012.09.14 00:00 1766.57000000 1770.47000000 1765.61000000 1777.80000000 1698.46995383 40.91071469 61413 1347840000 2012.09.17 00:00 1771.53000000 1760.78000000 1754.34000000 1776.41000000 1704.40424394 39.98983466 57311 1347926400 2012.09.18 00:00 1760.86000000 1771.28000000 1752.07000000 1773.34000000 1710.77336357 40.40247325 68782 1348012800 2012.09.19 00:00 1771.60000000 1769.98000000 1762.09000000 1779.38000000 1716.41209085 40.96965893 63491 1348099200 2012.09.20 00:00 1770.07000000 1768.20000000 1755.88000000 1772.25000000 1721.34427267 41.66673390 64680 1348185600 2012.09.21 00:00 1768.02000000 1773.12000000 1766.72000000 1787.42000000 1726.27529432 42.04381388 67846 1348444800 2012.09.24 00:00 1772.12000000 1764.32000000 1755.57000000 1772.37000000 1729.89859962 40.73485189 62955 1348531200 2012.09.25 00:00 1764.37000000 1760.62000000 1758.87000000 1774.99000000 1732.82444728 38.88128171 64854 1348617600 2012.09.26 00:00 1760.67000000 1752.62000000 1736.57000000 1765.48000000 1734.70973801 35.07630376 59663 1348704000 2012.09.27 00:00 1752.57000000 1777.12000000 1750.97000000 1780.32000000 1738.74881058 31.08723302 63820 1348790400 2012.09.28 00:00 1777.22000000 1771.77000000 1767.38000000 1783.22000000 1741.89368577 29.62886937 65901 1349049600 2012.10.01 00:00 1770.99000000 1774.46000000 1763.35000000 1791.64000000 1744.99523950 27.70986828 72696 1349136000 2012.10.02 00:00 1774.97000000 1774.37000000 1770.63000000 1784.33000000 1747.79283574 25.45232830 63139 1349222400 2012.10.03 00:00 1774.27000000 1777.97000000 1770.91000000 1781.85000000 1750.66685139 22.17021635 62703 1349308800 2012.10.04 00:00 1778.02000000 1790.37000000 1777.29000000 1795.18000000 1754.44810363 19.16198752 68760 1349395200 2012.10.05 00:00 1790.27000000 1780.37000000 1773.04000000 1795.90000000 1756.91685567 18.42569805 61636 1349654400 2012.10.08 00:00 1779.57000000 1774.08000000 1766.72000000 1779.94000000 1758.55144084 16.60713132 57473 1349740800 2012.10.09 00:00 1774.87000000 1763.45000000 1760.56000000 1779.75000000 1759.01797029 15.23353967 67385 1349827200 2012.10.10 00:00 1764.02000000 1761.35000000 1757.04000000 1768.20000000 1759.24006835 13.66413594 66894 1349913600 2012.10.11 00:00 1762.37000000 1766.77000000 1758.55000000 1774.89000000 1759.95720470 13.10080197 63961 1350000000 2012.10.12 00:00 1767.22000000 1753.80000000 1752.23000000 1773.20000000 1759.37080425 13.39211125 65893 1350259200 2012.10.15 00:00 1753.27000000 1736.57000000 1728.62000000 1753.54000000 1757.19929909 15.74794357 65797 1350345600 2012.10.16 00:00 1737.22000000 1747.22000000 1734.85000000 1748.20000000 1756.24888965 16.20051436 62438 1350432000 2012.10.17 00:00 1747.47000000 1749.27000000 1742.84000000 1753.54000000 1755.58423349 16.39279979 65763 1350518400 2012.10.18 00:00 1750.07000000 1740.52000000 1738.07000000 1752.19000000 1754.14954459 17.31397365 63539 1350604800 2012.10.19 00:00 1741.42000000 1721.71000000 1716.25000000 1743.37000000 1751.06006415 19.80040806 69129 1350864000 2012.10.22 00:00 1721.37000000 1728.57000000 1713.40000000 1729.42000000 1748.91815328 21.26213012 62655 1350950400 2012.10.23 00:00 1728.52000000 1707.35000000 1703.91000000 1730.28000000 1744.95928154 24.80189113 66946 1351036800 2012.10.24 00:00 1707.66000000 1702.02000000 1698.59000000 1714.31000000 1740.86982615 28.33496766 69740 1351123200 2012.10.25 00:00 1701.92000000 1711.97000000 1701.42000000 1718.00000000 1738.11746176 29.08794088 63558 1351209600 2012.10.26 00:00 1712.02000000 1710.82000000 1700.86000000 1718.67000000 1735.51770350 29.80380276 65786 1351468800 2012.10.29 00:00 1710.87000000 1709.17000000 1706.12000000 1717.18000000 1733.00839840 30.04951506 36932 1351555200 2012.10.30 00:00 1709.22000000 1709.72000000 1704.83000000 1715.21000000 1730.79045570 29.83349826 38049 1351641600 2012.10.31 00:00 1709.67000000 1720.52000000 1708.82000000 1725.91000000 1729.81231706 28.31223897 47353 1351728000 2012.11.01 00:00 1720.62000000 1714.27000000 1713.66000000 1726.95000000 1728.33209639 25.48053105 47650 1351814400 2012.11.02 00:00 1714.22000000 1678.15000000 1674.52000000 1716.90000000 1723.55284911 26.11599385 55677 1352073600 2012.11.05 00:00 1676.62000000 1684.77000000 1672.63000000 1686.26000000 1719.85924443 25.70172897 50337 1352160000 2012.11.06 00:00 1684.82000000 1715.92000000 1683.62000000 1720.80000000 1719.48407830 23.85868478 51147 1352246400 2012.11.07 00:00 1715.87000000 1717.47000000 1703.14000000 1731.98000000 1719.29226132 21.96694024 70329 1352332800 2012.11.08 00:00 1717.41000000 1730.72000000 1712.72000000 1735.08000000 1720.38061738 19.41762059 56914 1352419200 2012.11.09 00:00 1731.12000000 1730.82000000 1727.14000000 1738.79000000 1721.37484430 18.21048768 58426 1352678400 2012.11.12 00:00 1730.97000000 1728.12000000 1725.91000000 1738.04000000 1722.01724008 18.08752441 46481 1352764800 2012.11.13 00:00 1728.05000000 1724.16000000 1717.91000000 1732.99000000 1722.22131245 17.25686453 54323 1352851200 2012.11.14 00:00 1724.62000000 1725.72000000 1720.74000000 1733.90000000 1722.55452079 16.31983740 55981 1352937600 2012.11.15 00:00 1726.54000000 1715.50000000 1704.73000000 1727.93000000 1721.88266167 15.56103762 56790 1353024000 2012.11.16 00:00 1716.07000000 1713.57000000 1705.80000000 1717.40000000 1721.09097960 15.28698834 57298 1353283200 2012.11.19 00:00 1714.57000000 1730.87000000 1714.18000000 1735.47000000 1722.02231488 15.79874754 49811 1353369600 2012.11.20 00:00 1731.50000000 1727.07000000 1722.19000000 1735.55000000 1722.50304680 15.71713857 49562 1353456000 2012.11.21 00:00 1726.97000000 1728.87000000 1718.61000000 1731.99000000 1723.10942329 15.35690862 46199 1353542400 2012.11.22 00:00 1728.47000000 1729.62000000 1727.38000000 1732.44000000 1723.72947822 15.47086867 25326 1353628800 2012.11.23 00:00 1729.47000000 1747.12000000 1727.82000000 1754.34000000 1725.95714696 16.85009947 38283 1353888000 2012.11.26 00:00 1750.67000000 1748.77000000 1745.97000000 1752.24000000 1728.12979963 17.93703634 50175 1353974400 2012.11.27 00:00 1748.57000000 1742.22000000 1740.54000000 1751.82000000 1729.47172347 18.19499631 51915 1354060800 2012.11.28 00:00 1741.77000000 1719.57000000 1705.99000000 1743.10000000 1728.52870219 17.88868213 55348 1354147200 2012.11.29 00:00 1719.62000000 1725.57000000 1716.03000000 1728.62000000 1728.24692103 17.53198125 50174 1354233600 2012.11.30 00:00 1725.62000000 1714.63000000 1708.54000000 1731.72000000 1726.95007141 13.58516326 51659 1354492800 2012.12.03 00:00 1713.96000000 1715.82000000 1712.74000000 1722.82000000 1725.89006461 10.10880321 51120 1354579200 2012.12.04 00:00 1715.76000000 1697.47000000 1691.19000000 1717.31000000 1723.18339179 11.99222146 57813 1354665600 2012.12.05 00:00 1697.30000000 1693.82000000 1684.83000000 1706.92000000 1720.38687828 14.15925050 51687 1354752000 2012.12.06 00:00 1693.69000000 1699.77000000 1685.92000000 1703.24000000 1718.42336607 15.17679208 51651 1354838400 2012.12.07 00:00 1699.64000000 1704.05000000 1683.67000000 1705.38000000 1717.05447406 15.60750180 49795 1355097600 2012.12.10 00:00 1704.02000000 1712.77000000 1702.69000000 1717.26000000 1716.64642891 15.54516052 41483 1355184000 2012.12.11 00:00 1712.82000000 1710.06000000 1704.94000000 1714.44000000 1716.01914997 15.67732471 43715 1355270400 2012.12.12 00:00 1710.16000000 1711.38000000 1707.11000000 1723.22000000 1715.57732616 15.66380970 50134 1355356800 2012.12.13 00:00 1711.33000000 1696.93000000 1689.39000000 1711.65000000 1713.80139034 16.62127566 54296 1355443200 2012.12.14 00:00 1697.13000000 1695.48000000 1693.36000000 1700.43000000 1712.05649602 17.58761972 44730 1355702400 2012.12.17 00:00 1693.85000000 1698.07000000 1686.55000000 1699.71000000 1710.72444878 17.70771241 41165 1355788800 2012.12.18 00:00 1698.17000000 1670.92000000 1660.99000000 1703.17000000 1706.93354889 20.30149702 48686 1355875200 2012.12.19 00:00 1670.92000000 1667.12000000 1663.54000000 1676.68000000 1703.14178233 22.48150780 49368 1355961600 2012.12.20 00:00 1667.17000000 1647.72000000 1635.75000000 1671.76000000 1697.86351735 26.10717220 52535 1356048000 2012.12.21 00:00 1647.77000000 1657.03000000 1635.61000000 1659.67000000 1693.97461093 26.20549348 48454 1356307200 2012.12.24 00:00 1656.88000000 1659.97000000 1651.97000000 1665.86000000 1690.73607656 24.99240719 24649 1356480000 2012.12.26 00:00 1655.06000000 1659.62000000 1650.28000000 1667.83000000 1687.77264070 23.70738913 32184 1356566400 2012.12.27 00:00 1659.37000000 1663.92000000 1652.62000000 1665.46000000 1685.50096063 23.57320389 31325 1356652800 2012.12.28 00:00 1663.92000000 1655.37000000 1653.62000000 1666.32000000 1682.63134533 23.13725698 33142 1356912000 2012.12.31 00:00 1655.59000000 1662.61000000 1655.37000000 1668.76000000 1680.72455054 22.64985573 25075 1357084800 2013.01.02 00:00 1673.33000000 1686.64000000 1670.20000000 1694.82000000 1681.28792668 21.24752694 43280 1357171200 2013.01.03 00:00 1686.62000000 1663.92000000 1660.77000000 1690.00000000 1679.63383842 21.32515085 45264 1357257600 2013.01.04 00:00 1663.87000000 1655.87000000 1625.76000000 1664.16000000 1677.37061572 21.79477715 61380 1357516800 2013.01.07 00:00 1655.92000000 1646.52000000 1642.71000000 1662.56000000 1674.43246184 22.35724449 51176 1357603200 2013.01.08 00:00 1646.62000000 1659.11000000 1645.81000000 1662.45000000 1672.97317976 21.65047314 49558 1357689600 2013.01.09 00:00 1659.01000000 1657.46000000 1651.49000000 1665.90000000 1671.49573407 19.96957667 46642 1357776000 2013.01.10 00:00 1657.29000000 1674.33000000 1653.80000000 1678.76000000 1671.76566416 18.05480725 46184 1357862400 2013.01.11 00:00 1674.29000000 1662.73000000 1653.34000000 1676.76000000 1670.90512471 15.62841010 47989 1358121600 2013.01.14 00:00 1658.74000000 1667.55000000 1658.74000000 1674.72000000 1670.58558903 14.41026753 52333 1358208000 2013.01.15 00:00 1667.41000000 1679.13000000 1666.50000000 1685.10000000 1671.39934245 13.79962283 51270 1358294400 2013.01.16 00:00 1678.96000000 1679.08000000 1673.59000000 1684.77000000 1672.13083365 13.01616101 45254 1358380800 2013.01.17 00:00 1680.34000000 1686.79000000 1666.69000000 1696.98000000 1673.52694473 14.24781306 50092 1358467200 2013.01.18 00:00 1687.32000000 1683.54000000 1683.54000000 1694.89000000 1674.48056904 14.90917561 46183 1358726400 2013.01.21 00:00 1685.65000000 1690.17000000 1684.90000000 1691.32000000 1675.97480056 14.88877804 29731 1358812800 2013.01.22 00:00 1689.26000000 1691.80000000 1686.81000000 1696.03000000 1677.48196241 15.44746705 44013 1358899200 2013.01.23 00:00 1691.02000000 1684.99000000 1683.70000000 1694.97000000 1678.19701361 15.37931458 39175 1358985600 2013.01.24 00:00 1684.27000000 1667.22000000 1665.05000000 1686.12000000 1677.15158374 14.53296548 48419 1359072000 2013.01.25 00:00 1667.67000000 1658.93000000 1656.00000000 1672.31000000 1675.41619481 14.12913876 48841 1359331200 2013.01.28 00:00 1658.62000000 1655.23000000 1651.93000000 1662.34000000 1673.49370007 13.61629174 46866 1359417600 2013.01.29 00:00 1654.36000000 1662.97000000 1654.36000000 1666.00000000 1672.49144292 13.43207246 43477 1359504000 2013.01.30 00:00 1662.87000000 1676.89000000 1662.72000000 1683.77000000 1672.91035312 13.17059304 48124 1359590400 2013.01.31 00:00 1675.32000000 1662.82000000 1657.85000000 1680.81000000 1671.94936711 13.04394976 47089 1359676800 2013.02.01 00:00 1664.00000000 1667.19000000 1660.10000000 1682.04000000 1671.49609405 12.54763510 48762 1359936000 2013.02.04 00:00 1668.54000000 1673.47000000 1661.40000000 1677.53000000 1671.68408509 11.23687057 35621 1360022400 2013.02.05 00:00 1674.29000000 1671.99000000 1666.62000000 1685.38000000 1671.71321985 10.87692029 41136 1360108800 2013.02.06 00:00 1672.71000000 1676.77000000 1668.27000000 1679.59000000 1672.19481796 10.38105272 45144 1360195200 2013.02.07 00:00 1677.32000000 1670.49000000 1663.17000000 1683.07000000 1672.03245434 10.39854589 47859 1360281600 2013.02.08 00:00 1671.41000000 1666.82000000 1665.16000000 1673.54000000 1671.53603012 10.34676626 44877 1360540800 2013.02.11 00:00 1667.27000000 1647.15000000 1643.78000000 1669.53000000 1669.21355106 12.11055387 41712 1360627200 2013.02.12 00:00 1647.80000000 1650.29000000 1639.13000000 1653.22000000 1667.41130810 13.04492613 48352 1360713600 2013.02.13 00:00 1651.02000000 1641.58000000 1640.52000000 1653.46000000 1664.95118352 14.57191355 47626 1360800000 2013.02.14 00:00 1642.30000000 1633.87000000 1632.82000000 1649.96000000 1661.99107080 15.99890324 48005 1360886400 2013.02.15 00:00 1634.55000000 1609.50000000 1597.94000000 1636.11000000 1656.99192120 20.14104699 56344 1361145600 2013.02.18 00:00 1609.50000000 1609.10000000 1607.07000000 1618.85000000 1652.43078585 22.44999649 43253 1361232000 2013.02.19 00:00 1609.05000000 1604.22000000 1600.73000000 1615.18000000 1647.83928244 24.15548034 53293 1361318400 2013.02.20 00:00 1604.95000000 1563.54000000 1558.57000000 1609.47000000 1639.81077935 30.73914463 71950 1361404800 2013.02.21 00:00 1564.30000000 1575.42000000 1555.06000000 1584.84000000 1633.67832417 34.67778074 77704 1361491200 2013.02.22 00:00 1575.80000000 1580.49000000 1569.97000000 1587.18000000 1628.61276949 37.43955307 64522 1361750400 2013.02.25 00:00 1580.80000000 1592.67000000 1575.15000000 1596.92000000 1625.18964858 38.71801136 69575 1361836800 2013.02.26 00:00 1593.10000000 1613.02000000 1584.44000000 1619.99000000 1624.03063443 38.18026391 76995 1361923200 2013.02.27 00:00 1613.63000000 1596.32000000 1592.48000000 1614.72000000 1621.39152639 37.37200640 64563 1362009600 2013.02.28 00:00 1597.15000000 1578.81000000 1575.02000000 1602.97000000 1617.33614293 38.16325012 67515 1362096000 2013.03.01 00:00 1579.40000000 1576.15000000 1564.90000000 1587.19000000 1613.41365312 38.28426022 68882 1362355200 2013.03.04 00:00 1578.20000000 1572.92000000 1569.41000000 1584.82000000 1609.55711473 37.50257576 57890 1362441600 2013.03.05 00:00 1573.80000000 1574.59000000 1572.04000000 1586.42000000 1606.22691333 36.02713368 54747 1362528000 2013.03.06 00:00 1574.65000000 1582.98000000 1567.34000000 1584.82000000 1604.01292158 32.93126832 46993 1362614400 2013.03.07 00:00 1583.45000000 1578.02000000 1574.96000000 1585.45000000 1601.53740524 29.92154424 51343 1362700800 2013.03.08 00:00 1578.60000000 1578.47000000 1561.51000000 1583.76000000 1599.34050950 26.41782383 53559 1362960000 2013.03.11 00:00 1579.30000000 1581.46000000 1575.46000000 1583.31000000 1597.63760384 24.21974602 42085 1363046400 2013.03.12 00:00 1581.20000000 1591.91000000 1580.00000000 1598.28000000 1597.09211776 21.05941959 45769 1363132800 2013.03.13 00:00 1592.65000000 1586.67000000 1585.67000000 1599.37000000 1596.09953511 18.30042431 39453 1363219200 2013.03.14 00:00 1587.85000000 1589.27000000 1577.02000000 1593.45000000 1595.44910320 15.94372350 43476 1363305600 2013.03.15 00:00 1589.88000000 1592.02000000 1588.46000000 1598.93000000 1595.12252194 15.45283286 36223 1363564800 2013.03.18 00:00 1597.84000000 1604.64000000 1591.02000000 1611.14000000 1596.02894842 15.85847053 50779 1363651200 2013.03.19 00:00 1605.35000000 1611.91000000 1600.02000000 1615.59000000 1597.54142953 17.12244149 41790 1363737600 2013.03.20 00:00 1612.70000000 1605.89000000 1600.88000000 1614.71000000 1598.33653148 15.94912089 35572 1363824000 2013.03.21 00:00 1606.90000000 1613.92000000 1604.42000000 1616.57000000 1599.82067134 16.33676888 34897 1363910400 2013.03.22 00:00 1614.40000000 1608.43000000 1603.61000000 1616.00000000 1600.64060740 16.31636278 34317 1364169600 2013.03.25 00:00 1609.42000000 1604.81000000 1589.72000000 1613.57000000 1601.03769241 16.45747213 43820 1364256000 2013.03.26 00:00 1604.75000000 1598.99000000 1594.57000000 1605.97000000 1600.84267408 16.12953024 34926 1364342400 2013.03.27 00:00 1599.78000000 1604.43000000 1591.32000000 1608.33000000 1601.18432417 16.31159525 35647 1364428800 2013.03.28 00:00 1604.98000000 1595.80000000 1593.97000000 1607.64000000 1600.67153139 15.29744433 35078 1364515200 2013.03.29 00:00 1594.77000000 1594.87000000 1594.77000000 1597.17000000 1600.11900459 14.07552063 28 1364774400 2013.04.01 00:00 1597.45000000 1599.31000000 1594.77000000 1600.96000000 1600.04195654 12.66366557 30902 1364860800 2013.04.02 00:00 1599.13000000 1575.00000000 1573.81000000 1603.85000000 1597.65700830 11.86109076 38463 1364947200 2013.04.03 00:00 1575.70000000 1557.09000000 1549.79000000 1577.20000000 1593.79348370 14.00459046 47930 1365033600 2013.04.04 00:00 1557.80000000 1553.83000000 1540.12000000 1559.49000000 1589.98743763 16.36139088 54193 1365120000 2013.04.05 00:00 1554.63000000 1580.72000000 1549.32000000 1581.17000000 1589.10482452 16.45164653 47498 1365379200 2013.04.08 00:00 1581.00000000 1572.86000000 1567.28000000 1582.95000000 1587.55769838 17.10695456 37167 1365465600 2013.04.09 00:00 1573.05000000 1584.44000000 1570.47000000 1590.30000000 1587.26077472 17.16862113 36003 1365552000 2013.04.10 00:00 1585.35000000 1557.58000000 1555.73000000 1588.52000000 1584.43403427 19.07643771 43505 1365638400 2013.04.11 00:00 1558.23000000 1560.61000000 1553.36000000 1568.23000000 1582.16507863 20.40445619 42880 1365724800 2013.04.12 00:00 1560.90000000 1482.26000000 1481.13000000 1564.63000000 1572.65030923 31.99980493 64180 1365984000 2013.04.15 00:00 1481.15000000 1346.87000000 1335.20000000 1495.49000000 1551.14742264 62.37579028 129221 1366070400 2013.04.16 00:00 1347.78000000 1366.75000000 1321.55000000 1403.37000000 1533.58576334 77.22166005 106999 1366156800 2013.04.17 00:00 1367.30000000 1375.32000000 1364.93000000 1395.02000000 1518.51283350 87.04343509 78449 1366243200 2013.04.18 00:00 1376.70000000 1389.42000000 1336.42000000 1401.98000000 1506.21827793 92.31893986 67778 1366329600 2013.04.19 00:00 1390.18000000 1403.47000000 1385.77000000 1425.17000000 1496.43272765 94.84701496 62172 1366588800 2013.04.22 00:00 1408.17000000 1425.66000000 1403.81000000 1439.02000000 1489.69246787 94.72001105 64919 1366675200 2013.04.23 00:00 1426.21000000 1412.13000000 1404.94000000 1432.74000000 1482.30556617 94.78648138 70540 1366761600 2013.04.24 00:00 1412.78000000 1431.12000000 1412.21000000 1433.88000000 1477.43075035 92.46094366 67570 1366848000 2013.04.25 00:00 1431.45000000 1467.15000000 1427.01000000 1469.19000000 1476.45163126 88.78563486 69961 1366934400 2013.04.26 00:00 1467.71000000 1460.96000000 1448.17000000 1485.27000000 1474.97623781 84.97952937 79629 1367193600 2013.04.29 00:00 1466.27000000 1475.62000000 1462.17000000 1478.84000000 1475.03754850 80.30015107 59980 1367280000 2013.04.30 00:00 1475.52000000 1475.63000000 1461.12000000 1480.12000000 1475.09397245 77.12736462 57680 1367366400 2013.05.01 00:00 1476.40000000 1456.75000000 1440.42000000 1478.00000000 1473.34692745 74.90593296 50271 1367452800 2013.05.02 00:00 1456.98000000 1466.23000000 1448.77000000 1473.63000000 1472.66912484 72.65071652 58827 1367539200 2013.05.03 00:00 1466.77000000 1470.43000000 1456.06000000 1487.96000000 1472.45587485 68.47532532 63051 1367798400 2013.05.06 00:00 1469.81000000 1469.13000000 1464.50000000 1478.82000000 1472.13912487 64.60421139 49087 1367884800 2013.05.07 00:00 1468.64000000 1451.63000000 1441.33000000 1470.63000000 1470.18587488 58.91258050 66147 1367971200 2013.05.08 00:00 1452.14000000 1473.25000000 1447.61000000 1476.68000000 1470.47769632 55.72446097 61522 1368057600 2013.05.09 00:00 1473.83000000 1457.17000000 1453.42000000 1475.95000000 1469.21029667 51.25206321 58971 1368144000 2013.05.10 00:00 1457.87000000 1447.31000000 1419.71000000 1462.12000000 1467.12455413 50.08464444 70554 1368403200 2013.05.13 00:00 1449.03000000 1429.85000000 1425.88000000 1449.03000000 1463.57459659 40.94717799 60887 1368489600 2013.05.14 00:00 1429.75000000 1424.52000000 1421.42000000 1445.37000000 1459.85511120 33.85244368 66876 1368576000 2013.05.15 00:00 1425.07000000 1392.54000000 1388.65000000 1430.78000000 1453.44414823 29.20672959 72935 1368662400 2013.05.16 00:00 1392.68000000 1385.05000000 1369.61000000 1398.32000000 1446.93041983 28.25766861 79908 1368748800 2013.05.17 00:00 1385.57000000 1358.82000000 1355.25000000 1392.98000000 1438.53895127 32.74604211 72282 1369008000 2013.05.20 00:00 1363.72000000 1392.37000000 1337.99000000 1399.44000000 1434.14190830 34.66615316 86757 1369094400 2013.05.21 00:00 1393.04000000 1374.80000000 1359.66000000 1401.58000000 1428.49029798 37.80641662 79540 1369180800 2013.05.22 00:00 1375.81000000 1369.25000000 1354.37000000 1414.20000000 1422.84836484 41.33844670 81500 1369267200 2013.05.23 00:00 1370.12000000 1390.06000000 1356.76000000 1398.11000000 1419.72566343 41.54008419 80465 1369353600 2013.05.24 00:00 1391.07000000 1385.72000000 1382.29000000 1398.17000000 1416.48702882 41.92822676 53918 1369612800 2013.05.27 00:00 1385.99000000 1394.47000000 1384.30000000 1396.60000000 1414.39016893 40.49855426 28865 1369699200 2013.05.28 00:00 1393.76000000 1380.18000000 1373.69000000 1401.96000000 1411.13205760 39.34941635 64957 1369785600 2013.05.29 00:00 1381.04000000 1392.05000000 1380.10000000 1395.23000000 1409.31471878 38.48080298 60506 1369872000 2013.05.30 00:00 1392.68000000 1413.18000000 1388.78000000 1417.97000000 1409.68284080 36.29430534 64906 1369958400 2013.05.31 00:00 1413.39000000 1387.56000000 1384.76000000 1421.87000000 1407.57590358 34.00679230 63787 1370217600 2013.06.03 00:00 1388.35000000 1410.38000000 1388.34000000 1416.92000000 1407.84296039 31.12210703 56653 1370304000 2013.06.04 00:00 1410.85000000 1399.07000000 1389.08000000 1414.91000000 1407.00744035 29.47835365 57637 1370390400 2013.06.05 00:00 1398.94000000 1402.37000000 1395.74000000 1410.40000000 1406.56577936 25.37840625 62323 1370476800 2013.06.06 00:00 1402.90000000 1413.68000000 1391.82000000 1423.73000000 1407.24332419 23.05986690 69116 1370563200 2013.06.07 00:00 1413.60000000 1382.28000000 1377.72000000 1417.90000000 1404.86586474 20.61315968 67399 1370822400 2013.06.10 00:00 1383.01000000 1385.58000000 1375.92000000 1389.01000000 1403.02911572 19.16468736 61035 1370908800 2013.06.11 00:00 1385.79000000 1377.74000000 1365.95000000 1387.51000000 1400.62062851 17.77960327 67797 1370995200 2013.06.12 00:00 1377.83000000 1388.06000000 1373.87000000 1394.55000000 1399.42437817 17.16642031 57441 1371081600 2013.06.13 00:00 1388.24000000 1384.50000000 1374.43000000 1394.86000000 1398.00300882 16.37618820 62265 1371168000 2013.06.14 00:00 1385.23000000 1390.24000000 1378.42000000 1392.29000000 1397.26367465 13.56986455 55037 1371427200 2013.06.17 00:00 1390.68000000 1384.45000000 1380.42000000 1391.91000000 1396.04332468 13.25141407 42848 1371513600 2013.06.18 00:00 1385.03000000 1366.71000000 1361.11000000 1386.03000000 1393.24967471 13.01563715 51681 1371600000 2013.06.19 00:00 1366.55000000 1350.38000000 1349.09000000 1376.51000000 1389.16684855 14.62597163 53157 1371686400 2013.06.20 00:00 1350.95000000 1283.98000000 1276.26000000 1351.98000000 1379.14905345 27.50445364 97211 1371772800 2013.06.21 00:00 1284.54000000 1295.47000000 1269.48000000 1302.40000000 1371.17961979 34.16779639 73873 1372032000 2013.06.24 00:00 1297.17000000 1281.27000000 1276.10000000 1301.49000000 1362.61679886 40.70403105 74500 1372118400 2013.06.25 00:00 1282.05000000 1276.75000000 1271.73000000 1289.37000000 1354.43900849 46.57932133 64297 1372204800 2013.06.26 00:00 1277.35000000 1226.26000000 1221.80000000 1277.96000000 1342.23148387 56.61344738 92909 1372291200 2013.06.27 00:00 1226.35000000 1199.23000000 1196.72000000 1244.67000000 1328.61229493 65.98357212 82477 1372377600 2013.06.28 00:00 1200.15000000 1234.95000000 1180.18000000 1235.23000000 1319.69207637 70.22252012 88246 1372636800 2013.07.01 00:00 1233.64000000 1251.66000000 1225.21000000 1261.67000000 1313.21283100 70.53591915 71709 1372723200 2013.07.02 00:00 1252.05000000 1243.10000000 1239.58000000 1267.39000000 1306.53541852 71.18284300 67618 1372809600 2013.07.03 00:00 1243.10000000 1251.09000000 1236.82000000 1259.95000000 1301.25490247 70.10244071 59637 1372896000 2013.07.04 00:00 1252.65000000 1249.58000000 1244.72000000 1257.77000000 1296.33348319 67.28898884 31839 1372982400 2013.07.05 00:00 1249.18000000 1222.85000000 1208.13000000 1250.57000000 1289.33505622 67.52366052 50573 1373241600 2013.07.08 00:00 1222.54000000 1236.52000000 1215.65000000 1238.55000000 1284.30505086 65.69194390 58839 1373328000 2013.07.09 00:00 1236.64000000 1250.45000000 1233.50000000 1260.42000000 1281.08076031 63.03075977 57600 1373414400 2013.07.10 00:00 1251.00000000 1258.62000000 1243.97000000 1265.89000000 1278.94164028 58.60005676 59346 1373500800 2013.07.11 00:00 1259.10000000 1285.01000000 1259.08000000 1298.73000000 1279.51957930 53.67811933 71881 1373587200 2013.07.12 00:00 1285.55000000 1285.28000000 1267.80000000 1288.47000000 1280.06819079 47.73836226 52995 1373846400 2013.07.15 00:00 1284.89000000 1283.70000000 1273.96000000 1294.65000000 1280.41407738 41.76409287 45498 1373932800 2013.07.16 00:00 1284.35000000 1291.41000000 1277.06000000 1295.55000000 1281.46130811 37.62659945 51889 1374019200 2013.07.17 00:00 1291.90000000 1275.05000000 1270.21000000 1300.49000000 1280.85070734 33.96183355 63292 1374105600 2013.07.18 00:00 1274.29000000 1283.53000000 1274.08000000 1288.61000000 1281.10587807 34.12398656 52515 1374192000 2013.07.19 00:00 1282.90000000 1295.77000000 1282.32000000 1297.87000000 1282.50246111 35.04692891 44613 1374451200 2013.07.22 00:00 1297.12000000 1334.97000000 1296.02000000 1339.30000000 1287.49936957 39.97285382 59655 1374537600 2013.07.23 00:00 1334.40000000 1344.32000000 1326.65000000 1346.67000000 1292.91085819 44.99402541 52484 1374624000 2013.07.24 00:00 1347.52000000 1320.92000000 1313.12000000 1347.52000000 1295.57839550 44.40100013 55646 1374710400 2013.07.25 00:00 1321.92000000 1332.70000000 1308.87000000 1337.72000000 1299.11378641 41.50992346 53520 1374796800 2013.07.26 00:00 1333.30000000 1333.07000000 1312.30000000 1340.62000000 1302.34771151 41.22361403 53415 1375056000 2013.07.29 00:00 1333.16000000 1327.42000000 1322.83000000 1338.25000000 1304.73554851 41.10503656 52858 1375142400 2013.07.30 00:00 1326.65000000 1325.41000000 1317.53000000 1330.10000000 1306.70454389 39.81685327 42775 1375228800 2013.07.31 00:00 1326.66000000 1324.53000000 1305.86000000 1339.15000000 1308.40220638 38.67615895 62311 1375315200 2013.08.01 00:00 1323.47000000 1309.05000000 1307.77000000 1331.01000000 1308.46390101 36.39222695 53424 1375401600 2013.08.02 00:00 1308.24000000 1312.40000000 1283.12000000 1318.42000000 1308.83876758 31.06104112 51966 1375660800 2013.08.05 00:00 1312.59000000 1302.09000000 1297.43000000 1320.66000000 1308.19602781 26.44772129 40911 1375747200 2013.08.06 00:00 1303.20000000 1282.09000000 1279.21000000 1307.05000000 1305.70973945 23.64195595 48591 1375833600 2013.08.07 00:00 1282.41000000 1286.63000000 1272.82000000 1289.32000000 1303.89262140 21.75816618 45075 1375920000 2013.08.08 00:00 1286.63000000 1312.85000000 1282.97000000 1314.19000000 1304.74570508 21.28496184 49380 1376006400 2013.08.09 00:00 1312.08000000 1314.21000000 1305.02000000 1317.14000000 1305.64706650 20.75170471 41721 1376265600 2013.08.12 00:00 1314.69000000 1337.69000000 1314.69000000 1343.97000000 1308.69877445 20.65334777 51922 1376352000 2013.08.13 00:00 1336.11000000 1320.78000000 1318.67000000 1341.32000000 1309.84936736 20.21282552 62064 1376438400 2013.08.14 00:00 1320.65000000 1335.70000000 1315.80000000 1336.20000000 1312.31133238 18.79431070 47981 1376524800 2013.08.15 00:00 1335.67000000 1365.27000000 1318.79000000 1370.02000000 1317.35501501 19.77134691 63494 1376611200 2013.08.16 00:00 1365.87000000 1376.53000000 1357.67000000 1379.52000000 1322.99072786 22.11465417 61563 1376870400 2013.08.19 00:00 1378.67000000 1365.12000000 1362.47000000 1384.39000000 1327.00303949 23.64432531 53659 1376956800 2013.08.20 00:00 1364.45000000 1370.38000000 1352.25000000 1377.51000000 1331.13417859 25.47742357 52637 1377043200 2013.08.21 00:00 1371.04000000 1365.80000000 1359.85000000 1379.02000000 1334.43568539 26.87842972 54304 1377129600 2013.08.22 00:00 1365.90000000 1375.81000000 1355.13000000 1381.70000000 1338.37609631 29.00858414 53715 1377216000 2013.08.23 00:00 1375.65000000 1397.62000000 1368.57000000 1399.95000000 1344.01837285 32.88390563 48236 1377475200 2013.08.26 00:00 1398.80000000 1403.79000000 1389.45000000 1406.73000000 1349.71090877 36.51866811 47515 1377561600 2013.08.27 00:00 1404.71000000 1414.24000000 1395.68000000 1423.68000000 1355.85653650 40.30892740 52713 1377648000 2013.08.28 00:00 1415.80000000 1416.69000000 1413.35000000 1433.70000000 1361.65019969 43.38933206 52655 1377734400 2013.08.29 00:00 1417.91000000 1407.49000000 1402.41000000 1418.19000000 1366.01589496 44.07446797 52506 1377820800 2013.08.30 00:00 1406.92000000 1394.83000000 1392.08000000 1411.27000000 1368.76009544 43.54092484 49615 1378080000 2013.09.02 00:00 1393.47000000 1390.39000000 1373.74000000 1398.21000000 1370.82008635 41.59698620 32472 1378166400 2013.09.03 00:00 1391.84000000 1411.47000000 1384.37000000 1416.30000000 1374.69150670 38.14221154 46972 1378252800 2013.09.04 00:00 1411.15000000 1390.75000000 1384.67000000 1414.98000000 1376.22088701 32.95997969 45441 1378339200 2013.09.05 00:00 1391.34000000 1366.93000000 1364.83000000 1399.78000000 1375.33604063 29.83968359 48579 1378425600 2013.09.06 00:00 1366.30000000 1391.11000000 1358.43000000 1393.34000000 1376.83832248 26.54267356 42283 1378684800 2013.09.09 00:00 1391.23000000 1386.08000000 1381.97000000 1394.31000000 1377.71848224 24.96489782 29314 1378771200 2013.09.10 00:00 1386.66000000 1363.13000000 1357.76000000 1391.13000000 1376.32910298 22.19102240 36483 1378857600 2013.09.11 00:00 1363.73000000 1365.17000000 1356.64000000 1368.56000000 1375.26633127 20.92052009 35638 1378944000 2013.09.12 00:00 1365.61000000 1320.42000000 1320.42000000 1366.09000000 1370.04287115 26.42607889 48237 1379030400 2013.09.13 00:00 1320.72000000 1326.18000000 1304.86000000 1330.87000000 1365.86545485 30.04741557 50177 1379289600 2013.09.16 00:00 1335.19000000 1312.07000000 1303.00000000 1335.19000000 1360.74207819 34.69017612 48258 1379376000 2013.09.17 00:00 1311.39000000 1309.76000000 1306.16000000 1323.92000000 1355.88664218 38.67142239 40718 1379462400 2013.09.18 00:00 1309.92000000 1361.95000000 1291.76000000 1367.37000000 1356.46410483 38.34478852 57791 1379548800 2013.09.19 00:00 1364.77000000 1366.06000000 1358.60000000 1375.24000000 1357.37799960 37.72960176 52833 1379635200 2013.09.20 00:00 1365.64000000 1325.65000000 1324.78000000 1368.32000000 1354.35628536 38.54343773 47676 1379894400 2013.09.23 00:00 1326.38000000 1321.81000000 1313.42000000 1331.72000000 1351.25663913 38.79485319 48230 1379980800 2013.09.24 00:00 1321.58000000 1323.16000000 1305.68000000 1329.19000000 1348.58076874 37.60043463 48859 1380067200 2013.09.25 00:00 1323.12000000 1333.59000000 1316.46000000 1338.07000000 1347.15307648 34.97372526 43430 1380153600 2013.09.26 00:00 1332.77000000 1323.16000000 1318.78000000 1339.24000000 1344.86802157 33.27565042 44257 1380240000 2013.09.27 00:00 1323.38000000 1336.40000000 1319.83000000 1344.00000000 1344.06154333 31.57543242 50363 1380499200 2013.09.30 00:00 1342.18000000 1328.07000000 1322.58000000 1352.36000000 1342.53853920 30.28595286 40197 1380585600 2013.10.01 00:00 1327.58000000 1287.76000000 1282.39000000 1337.44000000 1337.32153547 29.16988013 51496 1380672000 2013.10.02 00:00 1286.49000000 1315.28000000 1277.80000000 1323.86000000 1335.22234162 27.21182648 51377 1380758400 2013.10.03 00:00 1315.96000000 1316.10000000 1301.89000000 1322.37000000 1333.40116622 26.70872309 46704 1380844800 2013.10.04 00:00 1316.22000000 1310.49000000 1305.64000000 1325.29000000 1331.21915039 23.87573279 39579 1381104000 2013.10.07 00:00 1311.70000000 1322.76000000 1308.45000000 1328.82000000 1330.41351702 20.47749068 33099 1381190400 2013.10.08 00:00 1322.14000000 1318.05000000 1315.53000000 1330.04000000 1329.23603921 19.10243167 42026 1381276800 2013.10.09 00:00 1319.30000000 1304.64000000 1294.58000000 1321.95000000 1326.89355929 17.53987936 46895 1381363200 2013.10.10 00:00 1306.88000000 1287.32000000 1281.91000000 1311.75000000 1323.12464888 18.90773236 45035 1381449600 2013.10.11 00:00 1284.49000000 1272.09000000 1261.71000000 1294.54000000 1318.26420613 21.65477935 52941 1381708800 2013.10.14 00:00 1276.72000000 1271.40000000 1268.48000000 1289.93000000 1313.80094840 24.15473034 42737 1381795200 2013.10.15 00:00 1273.55000000 1282.11000000 1251.49000000 1287.98000000 1310.78276284 25.52581018 55927 1381881600 2013.10.16 00:00 1281.32000000 1282.03000000 1269.19000000 1288.26000000 1308.04440447 23.93446505 53508 1381968000 2013.10.17 00:00 1281.61000000 1319.94000000 1274.49000000 1324.32000000 1309.17731833 20.26219712 57515 1382054400 2013.10.18 00:00 1318.77000000 1315.91000000 1311.62000000 1327.09000000 1309.81852611 20.01006350 40648 1382313600 2013.10.21 00:00 1316.23000000 1315.08000000 1312.75000000 1324.14000000 1310.31961886 19.90987281 31059 1382400000 2013.10.22 00:00 1314.94000000 1339.34000000 1310.08000000 1344.64000000 1313.08346468 21.08984536 35764 1382486400 2013.10.23 00:00 1339.92000000 1332.56000000 1329.11000000 1342.19000000 1314.93837281 21.47605984 34949 1382572800 2013.10.24 00:00 1331.89000000 1345.97000000 1330.39000000 1351.88000000 1317.89376588 23.30103468 38099 1382659200 2013.10.25 00:00 1346.58000000 1350.36000000 1336.45000000 1355.75000000 1320.98578817 25.13078135 37091 1382918400 2013.10.28 00:00 1353.77000000 1351.65000000 1346.29000000 1361.73000000 1323.90618930 27.14459806 31688 1383004800 2013.10.29 00:00 1352.69000000 1344.77000000 1340.12000000 1360.49000000 1325.89321889 27.07463767 37975 1383091200 2013.10.30 00:00 1344.30000000 1343.83000000 1334.54000000 1359.55000000 1327.60148376 27.91264491 40901 1383177600 2013.10.31 00:00 1341.69000000 1322.80000000 1319.00000000 1342.94000000 1327.14419959 27.63787353 41979 1383264000 2013.11.01 00:00 1322.17000000 1315.69000000 1306.00000000 1327.44000000 1326.05332344 27.11856007 38303 1383523200 2013.11.04 00:00 1313.78000000 1314.00000000 1311.04000000 1322.43000000 1324.90538787 26.86019142 26191 1383609600 2013.11.05 00:00 1313.97000000 1311.07000000 1305.84000000 1319.58000000 1323.58773189 26.59503762 30353 1383696000 2013.11.06 00:00 1310.97000000 1317.21000000 1309.12000000 1322.04000000 1322.98032885 26.14286305 24323 1383782400 2013.11.07 00:00 1317.45000000 1307.31000000 1296.85000000 1326.13000000 1321.48791658 24.87524644 33712 1383868800 2013.11.08 00:00 1307.63000000 1288.55000000 1280.94000000 1313.63000000 1318.35097214 23.29389825 33813 1384128000 2013.11.11 00:00 1287.84000000 1282.04000000 1279.13000000 1288.35000000 1314.89278432 22.70519858 25344 1384214400 2013.11.12 00:00 1281.92000000 1267.00000000 1261.33000000 1285.23000000 1310.33156676 25.07727137 37327 1384300800 2013.11.13 00:00 1265.89000000 1281.43000000 1265.82000000 1284.22000000 1307.57903660 26.11836787 32639 1384387200 2013.11.14 00:00 1281.25000000 1286.51000000 1278.11000000 1294.16000000 1305.57246168 27.15087872 41177 1384473600 2013.11.15 00:00 1287.05000000 1289.95000000 1280.32000000 1291.12000000 1304.08460819 27.84522755 25895 1384732800 2013.11.18 00:00 1288.59000000 1274.52000000 1269.92000000 1289.50000000 1301.26893122 29.54650429 29243 1384819200 2013.11.19 00:00 1275.59000000 1274.87000000 1269.09000000 1278.82000000 1298.75474729 29.76777438 29447 1384905600 2013.11.20 00:00 1274.07000000 1243.94000000 1241.03000000 1276.44000000 1293.53429517 32.84363891 43973 1384992000 2013.11.21 00:00 1242.04000000 1242.14000000 1236.71000000 1250.44000000 1288.63960039 34.13605080 36871 1385078400 2013.11.22 00:00 1242.82000000 1243.20000000 1241.12000000 1248.96000000 1284.31201940 33.95421812 31390 1385337600 2013.11.25 00:00 1242.34000000 1250.76000000 1226.49000000 1253.86000000 1281.11658898 32.08622117 36075 1385424000 2013.11.26 00:00 1250.43000000 1242.12000000 1239.69000000 1258.06000000 1277.40262813 30.74442954 29935 1385510400 2013.11.27 00:00 1241.24000000 1237.07000000 1236.19000000 1254.75000000 1273.56142545 28.94186046 29470 1385596800 2013.11.28 00:00 1237.81000000 1243.67000000 1234.58000000 1245.67000000 1270.71462302 27.94806483 15249 1385683200 2013.11.29 00:00 1244.13000000 1252.09000000 1240.76000000 1254.74000000 1268.94084940 26.58347898 18887 1385942400 2013.12.02 00:00 1250.87000000 1218.84000000 1217.75000000 1250.87000000 1264.16933994 27.23479364 33781 1386028800 2013.12.03 00:00 1220.23000000 1222.98000000 1215.18000000 1226.18000000 1260.24654566 26.92999745 29004 1386115200 2013.12.04 00:00 1223.02000000 1242.87000000 1211.78000000 1251.40000000 1258.59163655 24.05526615 38417 1386201600 2013.12.05 00:00 1243.16000000 1224.84000000 1216.97000000 1243.29000000 1255.37719497 22.52113041 38300 1386288000 2013.12.06 00:00 1225.64000000 1228.59000000 1213.70000000 1244.89000000 1252.82603354 21.90296525 33684 1386547200 2013.12.09 00:00 1230.41000000 1240.16000000 1225.24000000 1243.07000000 1251.61974464 20.99134037 24356 1386633600 2013.12.10 00:00 1239.73000000 1261.77000000 1237.89000000 1267.84000000 1252.58643562 20.92371731 32844 1386720000 2013.12.11 00:00 1261.26000000 1251.95000000 1251.07000000 1263.44000000 1252.52582271 19.89346990 32063 1386806400 2013.12.12 00:00 1252.47000000 1225.20000000 1223.84000000 1257.02000000 1249.92336340 18.59949177 36579 1386892800 2013.12.13 00:00 1224.82000000 1238.38000000 1220.52000000 1238.65000000 1248.82399546 16.07726777 31614 1387152000 2013.12.16 00:00 1238.03000000 1240.98000000 1227.79000000 1251.95000000 1248.07694827 14.76105064 30683 1387238400 2013.12.17 00:00 1240.49000000 1230.16000000 1227.39000000 1248.09000000 1246.37057225 13.04883989 32562 1387324800 2013.12.18 00:00 1230.42000000 1217.47000000 1216.24000000 1244.60000000 1243.61813679 13.11204843 35699 1387411200 2013.12.19 00:00 1217.56000000 1188.29000000 1187.20000000 1226.54000000 1238.34879043 16.20343360 45820 1387497600 2013.12.20 00:00 1189.47000000 1203.02000000 1188.86000000 1207.52000000 1234.98414372 17.30650484 30673 1387756800 2013.12.23 00:00 1202.85000000 1198.14000000 1192.64000000 1206.16000000 1231.47517766 18.31104684 24924 1387843200 2013.12.24 00:00 1197.96000000 1203.84000000 1196.14000000 1205.54000000 1228.84325597 18.95156217 12279 1388016000 2013.12.26 00:00 1203.34000000 1210.20000000 1201.09000000 1215.82000000 1227.06770779 19.24510517 18087 1388102400 2013.12.27 00:00 1211.44000000 1212.97000000 1209.01000000 1219.15000000 1225.72506895 19.09163081 22700 1388361600 2013.12.30 00:00 1214.03000000 1196.27000000 1194.90000000 1216.19000000 1222.91982429 19.10055900 23692 1388448000 2013.12.31 00:00 1197.25000000 1205.74000000 1182.35000000 1214.56000000 1221.28365055 19.46916850 25669 1388620800 2014.01.02 00:00 1204.11000000 1224.19000000 1203.64000000 1230.82000000 1221.56044573 19.46452693 36434 1388707200 2014.01.03 00:00 1221.57000000 1236.11000000 1221.32000000 1240.16000000 1222.94611757 19.17522051 30793 1388966400 2014.01.06 00:00 1237.01000000 1237.66000000 1224.24000000 1248.40000000 1224.34743970 19.52936065 31363 1389052800 2014.01.07 00:00 1237.79000000 1231.86000000 1224.93000000 1245.34000000 1225.06292164 19.65099167 29011 1389139200 2014.01.08 00:00 1230.82000000 1225.74000000 1218.42000000 1232.44000000 1225.12740529 19.36976686 34111 1389225600 2014.01.09 00:00 1225.32000000 1227.71000000 1223.47000000 1231.44000000 1225.37336669 17.63024475 25616 1389312000 2014.01.10 00:00 1227.45000000 1247.98000000 1227.19000000 1248.91000000 1227.52637939 18.12249274 28963 1389571200 2014.01.13 00:00 1247.37000000 1252.97000000 1243.63000000 1255.10000000 1229.94958135 19.89167543 25273 1389657600 2014.01.14 00:00 1252.87000000 1244.96000000 1241.65000000 1255.25000000 1231.37914503 20.70502262 27073 1389744000 2014.01.15 00:00 1244.88000000 1241.59000000 1234.19000000 1245.04000000 1232.35160741 21.18475900 25462 1389830400 2014.01.16 00:00 1241.99000000 1242.09000000 1236.34000000 1245.21000000 1233.27907337 21.73801328 22691 1389916800 2014.01.17 00:00 1242.09000000 1253.80000000 1237.73000000 1254.87000000 1235.23344733 22.80760499 25322 1390176000 2014.01.20 00:00 1253.06000000 1251.60000000 1251.60000000 1261.09000000 1236.79216664 21.21737493 13444 1390262400 2014.01.21 00:00 1255.24000000 1241.14000000 1235.69000000 1255.89000000 1237.20624600 20.01117678 27310 1390348800 2014.01.22 00:00 1240.72000000 1236.84000000 1235.86000000 1243.69000000 1237.17136543 17.99255216 20295 1390435200 2014.01.23 00:00 1235.71000000 1264.04000000 1231.54000000 1265.38000000 1239.73028301 18.04606685 33274 1390521600 2014.01.24 00:00 1263.39000000 1269.26000000 1256.84000000 1272.56000000 1242.54263701 18.64548345 33660 1390780800 2014.01.27 00:00 1269.24000000 1256.77000000 1251.97000000 1279.03000000 1243.89762396 18.00991386 35208 1390867200 2014.01.28 00:00 1254.37000000 1256.53000000 1248.48000000 1261.61000000 1245.10070739 14.96320418 27831 1390953600 2014.01.29 00:00 1255.69000000 1266.64000000 1248.86000000 1269.99000000 1247.15206859 13.12660802 35041 1391040000 2014.01.30 00:00 1266.21000000 1243.49000000 1238.04000000 1267.65000000 1246.80330016 12.09296463 32387 1391126400 2014.01.31 00:00 1243.93000000 1243.92000000 1238.42000000 1254.94000000 1246.52870014 11.87551790 28510 1391385600 2014.02.03 00:00 1242.68000000 1257.27000000 1240.84000000 1266.22000000 1247.55168108 11.88650532 30749 1391472000 2014.02.04 00:00 1257.45000000 1254.39000000 1247.22000000 1260.94000000 1248.20294955 11.39895035 25107 1391558400 2014.02.05 00:00 1254.25000000 1257.72000000 1252.34000000 1274.31000000 1249.10933531 10.28730920 26532 1391644800 2014.02.06 00:00 1257.32000000 1257.94000000 1252.82000000 1266.93000000 1249.95035099 9.08830282 23049 1391731200 2014.02.07 00:00 1256.81000000 1267.35000000 1256.17000000 1271.79000000 1251.60746042 9.49357468 27361 1391990400 2014.02.10 00:00 1265.36000000 1274.47000000 1265.04000000 1277.84000000 1253.78484514 10.49275272 23235 1392076800 2014.02.11 00:00 1274.05000000 1291.22000000 1273.74000000 1293.71000000 1257.35009799 13.05037166 30275 1392163200 2014.02.12 00:00 1289.76000000 1290.94000000 1283.99000000 1296.24000000 1260.54913627 14.65640612 25292 1392249600 2014.02.13 00:00 1290.48000000 1302.72000000 1286.24000000 1302.82000000 1264.56540901 17.08659806 25638 1392336000 2014.02.14 00:00 1301.36000000 1318.16000000 1299.89000000 1321.16000000 1269.66965577 21.21704110 29672 1392595200 2014.02.17 00:00 1323.84000000 1328.79000000 1320.92000000 1329.74000000 1275.30016474 25.45715660 18138 1392681600 2014.02.18 00:00 1327.24000000 1321.84000000 1312.64000000 1332.02000000 1279.73253001 27.16472022 29069 1392768000 2014.02.19 00:00 1321.57000000 1311.09000000 1308.79000000 1322.83000000 1282.71895572 26.86941478 26744 1392854400 2014.02.20 00:00 1310.96000000 1322.65000000 1307.34000000 1324.94000000 1286.52191232 28.67034249 27697 1392940800 2014.02.21 00:00 1322.81000000 1324.16000000 1315.98000000 1328.44000000 1290.10649210 30.33643835 21035 1393200000 2014.02.24 00:00 1325.26000000 1336.74000000 1318.76000000 1339.01000000 1294.54777856 32.03283467 27028 1393286400 2014.02.25 00:00 1335.74000000 1340.36000000 1331.19000000 1343.54000000 1298.91084727 33.35144996 24654 1393372800 2014.02.26 00:00 1340.56000000 1330.54000000 1322.39000000 1345.34000000 1301.92314753 33.91468799 29724 1393459200 2014.02.27 00:00 1329.22000000 1330.99000000 1323.92000000 1336.08000000 1304.69141920 32.40694475 27036 1393545600 2014.02.28 00:00 1331.05000000 1326.27000000 1319.74000000 1333.29000000 1306.74652213 30.04939897 27905 1393804800 2014.03.03 00:00 1332.27000000 1350.32000000 1330.44000000 1354.66000000 1310.89637716 29.85257191 33113 1393891200 2014.03.04 00:00 1349.18000000 1334.29000000 1331.22000000 1352.49000000 1313.12434124 27.63536703 29780 1393977600 2014.03.05 00:00 1334.36000000 1336.59000000 1332.64000000 1341.72000000 1315.35916589 25.19818586 23591 1394064000 2014.03.06 00:00 1336.93000000 1351.16000000 1331.19000000 1351.86000000 1318.76876914 22.74537521 18835 1394150400 2014.03.07 00:00 1350.17000000 1340.29000000 1328.13000000 1352.87000000 1320.81841017 19.86041213 21394 1394409600 2014.03.10 00:00 1339.67000000 1339.42000000 1327.93000000 1344.57000000 1322.58999015 16.95861243 26900 1394496000 2014.03.11 00:00 1339.47000000 1348.82000000 1337.79000000 1352.54000000 1325.08808633 15.66755895 26803 1394582400 2014.03.12 00:00 1348.70000000 1366.49000000 1345.40000000 1370.84000000 1329.03112573 15.01202677 33621 1394668800 2014.03.13 00:00 1366.10000000 1369.98000000 1364.46000000 1374.91000000 1332.93101852 15.22992878 32039 1394755200 2014.03.14 00:00 1370.13000000 1382.72000000 1367.81000000 1387.84000000 1337.67282628 17.42157819 30760 1395014400 2014.03.17 00:00 1382.28000000 1366.87000000 1361.89000000 1391.99000000 1340.45350949 18.11617121 31812 1395100800 2014.03.18 00:00 1367.14000000 1355.55000000 1350.65000000 1367.54000000 1341.89127049 17.78342987 30106 1395187200 2014.03.19 00:00 1354.69000000 1329.42000000 1327.53000000 1359.64000000 1340.70353044 16.83574219 34952 1395273600 2014.03.20 00:00 1329.68000000 1327.71000000 1320.47000000 1334.59000000 1339.46605135 16.92195783 33283 1395360000 2014.03.21 00:00 1327.07000000 1334.14000000 1327.04000000 1342.43000000 1338.95880837 16.78872189 24159 1395619200 2014.03.24 00:00 1331.84000000 1308.51000000 1307.89000000 1334.21000000 1336.05892186 19.04852596 30680 1395705600 2014.03.25 00:00 1308.44000000 1310.90000000 1305.64000000 1317.25000000 1333.66283406 20.68856419 28072 1395792000 2014.03.26 00:00 1310.58000000 1304.36000000 1298.61000000 1316.34000000 1330.87208796 22.75414903 29332 1395878400 2014.03.27 00:00 1304.33000000 1290.91000000 1289.09000000 1306.79000000 1327.06617482 25.92185822 29823 1395964800 2014.03.28 00:00 1291.02000000 1295.49000000 1285.65000000 1298.68000000 1324.05892008 28.13786248 26390 1396224000 2014.03.31 00:00 1293.70000000 1283.78000000 1282.42000000 1298.47000000 1320.22283245 30.46907534 28306 1396310400 2014.04.01 00:00 1283.73000000 1278.49000000 1277.64000000 1287.99000000 1316.24827698 33.28143143 23829 1396396800 2014.04.02 00:00 1278.77000000 1289.57000000 1278.25000000 1294.51000000 1313.70748869 34.53155471 23550 1396483200 2014.04.03 00:00 1289.64000000 1286.39000000 1281.69000000 1293.89000000 1311.10582310 35.03834434 20622 1396569600 2014.04.04 00:00 1285.99000000 1303.86000000 1284.17000000 1306.65000000 1310.41574471 34.72089032 20745 1396828800 2014.04.07 00:00 1303.25000000 1297.01000000 1295.63000000 1304.14000000 1309.13900712 34.67738249 15545 1396915200 2014.04.08 00:00 1296.65000000 1308.36000000 1296.32000000 1314.39000000 1309.06481597 33.54651718 19972 1397001600 2014.04.09 00:00 1308.13000000 1311.66000000 1300.83000000 1315.03000000 1309.31197635 30.93652067 21265 1397088000 2014.04.10 00:00 1312.04000000 1318.41000000 1310.74000000 1324.48000000 1310.17845479 27.73890910 22786 1397174400 2014.04.11 00:00 1317.97000000 1318.22000000 1314.11000000 1323.80000000 1310.94431624 22.55935824 20762 1397433600 2014.04.14 00:00 1320.30000000 1327.54000000 1318.68000000 1331.08000000 1312.52485755 19.36262830 21072 1397520000 2014.04.15 00:00 1326.96000000 1302.45000000 1286.27000000 1328.14000000 1311.56534731 16.62878893 30739 1397606400 2014.04.16 00:00 1302.10000000 1302.10000000 1293.50000000 1307.04000000 1310.66388566 15.93800568 25907 1397692800 2014.04.17 00:00 1301.64000000 1294.91000000 1293.09000000 1304.10000000 1309.16351560 15.23856333 20090 1397779200 2014.04.18 00:00 1294.23000000 1294.46000000 1294.23000000 1295.15000000 1307.76318078 13.85508271 120 1398038400 2014.04.21 00:00 1297.64000000 1289.69000000 1281.85000000 1301.47000000 1306.04192547 13.63740097 23673 1398124800 2014.04.22 00:00 1289.57000000 1283.66000000 1276.97000000 1292.74000000 1303.91031352 13.58859917 21513 1398211200 2014.04.23 00:00 1283.02000000 1283.66000000 1280.87000000 1288.98000000 1301.98171223 13.64497989 19799 1398297600 2014.04.24 00:00 1283.72000000 1293.06000000 1268.48000000 1298.48000000 1301.13202535 13.35017216 28102 1398384000 2014.04.25 00:00 1293.00000000 1302.65000000 1290.37000000 1304.95000000 1301.27659437 13.32417417 21624 1398643200 2014.04.28 00:00 1302.04000000 1296.48000000 1291.96000000 1306.43000000 1300.81977585 12.71323280 24684 1398729600 2014.04.29 00:00 1295.25000000 1295.61000000 1286.21000000 1301.31000000 1300.32360673 11.72487597 23812 1398816000 2014.04.30 00:00 1295.50000000 1291.20000000 1284.94000000 1298.11000000 1299.45469180 11.66898768 28272 1398902400 2014.05.01 00:00 1291.10000000 1284.07000000 1277.21000000 1292.83000000 1297.98948306 11.96129131 22276 1398988800 2014.05.02 00:00 1283.83000000 1299.96000000 1274.09000000 1304.63000000 1298.17715134 11.87075897 27459 1399248000 2014.05.05 00:00 1300.24000000 1309.94000000 1299.41000000 1315.56000000 1299.29742264 12.00123223 23622 1399334400 2014.05.06 00:00 1309.64000000 1307.82000000 1304.31000000 1313.99000000 1300.10909667 11.93567129 20863 1399420800 2014.05.07 00:00 1307.64000000 1289.71000000 1286.59000000 1314.46000000 1299.11870651 11.85473558 27849 1399507200 2014.05.08 00:00 1289.51000000 1288.93000000 1285.00000000 1295.31000000 1298.14835351 11.20319374 25335 1399593600 2014.05.09 00:00 1289.29000000 1288.57000000 1285.49000000 1294.34000000 1297.23612937 10.36619723 21553 1399852800 2014.05.12 00:00 1288.99000000 1295.24000000 1277.69000000 1303.80000000 1297.04602181 7.79847042 24987 1399939200 2014.05.13 00:00 1295.30000000 1293.30000000 1289.09000000 1298.67000000 1296.68925783 7.62827505 25031 1400025600 2014.05.14 00:00 1293.11000000 1305.12000000 1291.52000000 1308.93000000 1297.49218565 8.03730946 23482 1400112000 2014.05.15 00:00 1305.40000000 1295.74000000 1290.81000000 1307.04000000 1297.32531083 7.96422102 27261 1400198400 2014.05.16 00:00 1296.06000000 1293.26000000 1287.75000000 1298.19000000 1296.93813837 7.85599007 20970 1400457600 2014.05.19 00:00 1292.00000000 1292.21000000 1289.26000000 1305.34000000 1296.48783948 7.63040706 21865 1400544000 2014.05.20 00:00 1292.51000000 1293.99000000 1285.92000000 1296.82000000 1296.24995000 7.04758665 22973 1400630400 2014.05.21 00:00 1293.75000000 1291.52000000 1283.24000000 1296.24000000 1295.79947857 6.50507824 24086 1400716800 2014.05.22 00:00 1291.49000000 1293.85000000 1290.03000000 1303.64000000 1295.61381395 6.48372464 21921 1400803200 2014.05.23 00:00 1293.76000000 1292.19000000 1286.64000000 1295.46000000 1295.28773643 6.30978409 17843 1401062400 2014.05.26 00:00 1291.19000000 1292.58000000 1291.09000000 1294.13000000 1295.02985677 6.31610260 7764 1401148800 2014.05.27 00:00 1292.26000000 1264.24000000 1264.24000000 1293.29000000 1292.09748946 9.21846131 28351 1401235200 2014.05.28 00:00 1264.38000000 1257.89000000 1255.94000000 1267.16000000 1288.83963332 12.25603038 30964 1401321600 2014.05.29 00:00 1257.89000000 1255.21000000 1251.43000000 1260.43000000 1285.63681110 14.95721055 34435 1401408000 2014.05.30 00:00 1255.25000000 1249.34000000 1242.20000000 1260.35000000 1282.17997195 17.44675630 32100 1401667200 2014.06.02 00:00 1249.88000000 1243.40000000 1241.00000000 1250.74000000 1278.48664128 19.22642036 27044 1401753600 2014.06.03 00:00 1243.28000000 1244.79000000 1240.58000000 1247.64000000 1275.27743735 20.25298669 26386 1401840000 2014.06.04 00:00 1244.33000000 1243.66000000 1242.84000000 1249.09000000 1272.26625284 21.90298983 24961 1401926400 2014.06.05 00:00 1243.50000000 1253.37000000 1241.07000000 1257.67000000 1270.46660971 22.44753447 32776 1402012800 2014.06.06 00:00 1252.91000000 1253.04000000 1245.84000000 1257.71000000 1268.80693260 22.82861959 30278 1402272000 2014.06.09 00:00 1252.49000000 1252.08000000 1251.48000000 1256.94000000 1267.21389140 22.72050900 28759 1402358400 2014.06.10 00:00 1251.59000000 1259.59000000 1250.24000000 1263.57000000 1266.48780650 22.17300331 25494 1402444800 2014.06.11 00:00 1259.76000000 1260.85000000 1257.69000000 1265.21000000 1265.95087255 20.53644088 22084 1402531200 2014.06.12 00:00 1260.56000000 1273.09000000 1259.85000000 1274.78000000 1266.63078945 19.43166927 32437 1402617600 2014.06.13 00:00 1272.64000000 1276.68000000 1270.79000000 1277.85000000 1267.58785712 18.62930342 27320 1402876800 2014.06.16 00:00 1276.43000000 1271.56000000 1270.58000000 1284.84000000 1267.96615644 17.85388931 31804 1402963200 2014.06.17 00:00 1271.30000000 1270.49000000 1258.62000000 1273.24000000 1268.20652250 16.93267477 28952 1403049600 2014.06.18 00:00 1270.32000000 1277.17000000 1266.32000000 1278.39000000 1269.06018702 16.46312889 29356 1403136000 2014.06.19 00:00 1277.55000000 1319.65000000 1275.94000000 1321.46000000 1273.87826445 20.62463433 38602 1403222400 2014.06.20 00:00 1319.06000000 1314.96000000 1306.42000000 1321.83000000 1277.79081069 23.76161739 41635 1403481600 2014.06.23 00:00 1313.71000000 1317.02000000 1309.94000000 1318.41000000 1281.52692396 26.80410325 28902 1403568000 2014.06.24 00:00 1317.29000000 1317.97000000 1313.79000000 1325.79000000 1284.99769311 29.28967050 30150 1403654400 2014.06.25 00:00 1318.24000000 1318.86000000 1307.52000000 1324.78000000 1288.22267471 31.01837999 34403 1403740800 2014.06.26 00:00 1318.50000000 1316.20000000 1306.23000000 1319.74000000 1290.88718188 31.86455680 30014 1403827200 2014.06.27 00:00 1315.96000000 1315.90000000 1312.59000000 1322.19000000 1293.26935504 31.90282212 30515 1404086400 2014.06.30 00:00 1316.23000000 1327.03000000 1310.30000000 1329.46000000 1296.48465456 31.92340656 32694 1404172800 2014.07.01 00:00 1327.09000000 1326.15000000 1323.79000000 1332.83000000 1299.30992555 31.36735031 31811 1404259200 2014.07.02 00:00 1326.09000000 1326.57000000 1321.25000000 1331.93000000 1301.90612312 30.14598034 27671 1404345600 2014.07.03 00:00 1326.60000000 1319.16000000 1309.59000000 1327.38000000 1303.54934949 28.79184292 32849 1404432000 2014.07.04 00:00 1320.06000000 1320.34000000 1318.61000000 1323.15000000 1305.14845906 27.06293928 12657 1404691200 2014.07.07 00:00 1320.39000000 1319.74000000 1311.43000000 1320.64000000 1306.53812963 24.73194635 23718 1404777600 2014.07.08 00:00 1319.61000000 1319.11000000 1313.41000000 1324.72000000 1307.73545061 22.65975611 27356 1404864000 2014.07.09 00:00 1318.94000000 1327.32000000 1317.77000000 1332.30000000 1309.60064579 20.55309916 31489 1404950400 2014.07.10 00:00 1327.13000000 1335.36000000 1324.17000000 1345.03000000 1312.05391762 19.59282645 33811 1405036800 2014.07.11 00:00 1335.04000000 1337.95000000 1333.69000000 1339.16000000 1314.52021118 18.62154059 23199 1405296000 2014.07.14 00:00 1339.10000000 1306.43000000 1303.24000000 1339.47000000 1313.74971488 16.17591712 40404 1405382400 2014.07.15 00:00 1306.98000000 1293.30000000 1292.14000000 1313.73000000 1311.80212299 14.44321340 40708 1405468800 2014.07.16 00:00 1293.58000000 1298.36000000 1292.79000000 1303.69000000 1310.52192080 13.31933670 34646 1405555200 2014.07.17 00:00 1298.64000000 1318.30000000 1297.56000000 1324.56000000 1311.26269025 12.82754011 43240 1405641600 2014.07.18 00:00 1318.49000000 1310.43000000 1304.50000000 1324.56000000 1311.18338641 12.84768564 35488 1405900800 2014.07.21 00:00 1310.22000000 1311.67000000 1307.36000000 1318.33000000 1311.22973056 12.75591584 28467 1405987200 2014.07.22 00:00 1312.00000000 1305.55000000 1301.99000000 1315.72000000 1310.68880384 13.01278887 31037 1406073600 2014.07.23 00:00 1307.60000000 1303.83000000 1303.08000000 1311.14000000 1310.03558443 13.30163074 25294 1406160000 2014.07.24 00:00 1303.86000000 1293.03000000 1287.69000000 1305.09000000 1308.41600496 14.51591024 35586 1406246400 2014.07.25 00:00 1293.99000000 1307.19000000 1290.88000000 1308.53000000 1308.29924258 14.47815895 25722 1406505600 2014.07.28 00:00 1307.43000000 1303.83000000 1301.34000000 1309.21000000 1307.87360043 14.08055213 29674 1406592000 2014.07.29 00:00 1303.78000000 1298.21000000 1296.12000000 1312.13000000 1306.95325753 14.00412088 32811 1406678400 2014.07.30 00:00 1298.77000000 1295.36000000 1291.78000000 1303.57000000 1305.84913777 13.93712855 32693 1406764800 2014.07.31 00:00 1295.39000000 1282.45000000 1280.94000000 1297.29000000 1303.62064846 15.28068650 35557 1406851200 2014.08.01 00:00 1282.85000000 1293.00000000 1280.34000000 1296.99000000 1302.60915813 15.33255985 33663 1407110400 2014.08.04 00:00 1293.85000000 1287.40000000 1286.09000000 1295.37000000 1301.16066688 15.65476752 26617 1407196800 2014.08.05 00:00 1287.84000000 1287.92000000 1282.49000000 1293.96000000 1299.89965098 15.76735509 30506 1407283200 2014.08.06 00:00 1287.88000000 1305.03000000 1287.55000000 1309.39000000 1300.38825565 14.45086209 35651 1407369600 2014.08.07 00:00 1305.34000000 1311.71000000 1301.97000000 1314.39000000 1301.46651702 12.27157500 37070 1407456000 2014.08.08 00:00 1312.71000000 1310.48000000 1305.07000000 1322.63000000 1302.32494397 9.45201439 38680 1407715200 2014.08.11 00:00 1308.85000000 1307.63000000 1305.13000000 1311.42000000 1302.83018740 9.55315855 25616 1407801600 2014.08.12 00:00 1307.87000000 1308.63000000 1305.62000000 1317.77000000 1303.38255051 9.46705806 27385 1407888000 2014.08.13 00:00 1308.25000000 1312.04000000 1304.86000000 1314.95000000 1304.20706951 9.69238890 29734 1407974400 2014.08.14 00:00 1311.97000000 1312.60000000 1308.73000000 1319.33000000 1305.00639622 9.54266905 30037 1408060800 2014.08.15 00:00 1311.96000000 1304.68000000 1292.62000000 1315.11000000 1304.97531086 9.45611469 34750 1408320000 2014.08.18 00:00 1302.81000000 1297.60000000 1295.59000000 1303.69000000 1304.27290031 9.24010670 24803 1408406400 2014.08.19 00:00 1297.77000000 1294.94000000 1293.84000000 1302.26000000 1303.38405266 9.18738951 23730 1408492800 2014.08.20 00:00 1295.88000000 1291.58000000 1287.81000000 1297.88000000 1302.25985717 9.25294846 29133 1408579200 2014.08.21 00:00 1290.54000000 1275.95000000 1272.89000000 1291.01000000 1299.75415648 10.39096946 31218 1408665600 2014.08.22 00:00 1277.00000000 1280.00000000 1274.14000000 1282.99000000 1297.87280825 11.03873932 27554 1408924800 2014.08.25 00:00 1279.14000000 1276.10000000 1272.53000000 1281.04000000 1295.79920746 11.96139572 22397 1409011200 2014.08.26 00:00 1276.21000000 1280.30000000 1275.08000000 1290.82000000 1294.32309247 12.52550803 29955 1409097600 2014.08.27 00:00 1280.20000000 1282.53000000 1280.05000000 1287.31000000 1293.19994080 12.91739538 22920 1409184000 2014.08.28 00:00 1282.33000000 1289.28000000 1282.13000000 1296.44000000 1292.82661311 12.79389168 32093 1409270400 2014.08.29 00:00 1289.00000000 1286.75000000 1283.36000000 1291.34000000 1292.24788805 12.98311328 22760 1409529600 2014.09.01 00:00 1287.54000000 1286.75000000 1284.79000000 1289.87000000 1291.72427966 13.12191273 13381 1409616000 2014.09.02 00:00 1287.22000000 1264.59000000 1262.48000000 1287.54000000 1289.14006255 15.04991768 32384 1409702400 2014.09.03 00:00 1265.58000000 1268.58000000 1261.22000000 1270.44000000 1287.18196136 15.82966149 27995 1409788800 2014.09.04 00:00 1268.87000000 1261.55000000 1260.54000000 1277.23000000 1284.74082218 16.46961515 36305 1409875200 2014.09.05 00:00 1260.90000000 1268.85000000 1257.26000000 1273.61000000 1283.22741054 16.17193793 29406 1410134400 2014.09.08 00:00 1268.29000000 1254.97000000 1251.43000000 1271.79000000 1280.53622859 16.97053116 28470 1410220800 2014.09.09 00:00 1256.31000000 1254.99000000 1247.66000000 1258.19000000 1278.10325444 17.18531013 32390 1410307200 2014.09.10 00:00 1254.96000000 1249.41000000 1243.79000000 1257.74000000 1275.37056354 17.08303504 37420 1410393600 2014.09.11 00:00 1248.72000000 1240.57000000 1234.91000000 1250.09000000 1272.05622415 17.17310094 38592 1410480000 2014.09.12 00:00 1239.76000000 1229.24000000 1227.59000000 1241.55000000 1267.97848852 18.63599160 34910 1410739200 2014.09.15 00:00 1227.25000000 1233.04000000 1225.56000000 1238.45000000 1264.65101342 19.46782283 26777 1410825600 2014.09.16 00:00 1232.41000000 1235.23000000 1231.74000000 1242.18000000 1261.84901214 19.72527764 33006 1410912000 2014.09.17 00:00 1232.79000000 1223.30000000 1221.39000000 1239.29000000 1258.17767765 20.84479762 35027 1410998400 2014.09.18 00:00 1222.14000000 1224.70000000 1215.93000000 1227.84000000 1254.98932740 22.21668160 38090 1411084800 2014.09.19 00:00 1224.84000000 1215.46000000 1213.75000000 1228.56000000 1251.22462955 23.76017029 43317 1411344000 2014.09.22 00:00 1215.12000000 1214.56000000 1208.14000000 1220.37000000 1247.73276007 25.04070362 34444 1411430400 2014.09.23 00:00 1214.12000000 1223.03000000 1214.12000000 1235.67000000 1245.38011626 24.94907012 41032 1411516800 2014.09.24 00:00 1222.21000000 1216.65000000 1215.69000000 1226.04000000 1242.64391471 24.72818780 33151 1411603200 2014.09.25 00:00 1216.58000000 1221.14000000 1206.90000000 1224.44000000 1240.59592283 23.11378104 41262 1411689600 2014.09.26 00:00 1220.62000000 1217.66000000 1212.31000000 1231.25000000 1238.41154923 21.38084515 31998 1411948800 2014.09.29 00:00 1218.47000000 1215.48000000 1214.89000000 1223.30000000 1236.22759216 19.07035444 31906 1412035200 2014.09.30 00:00 1214.72000000 1207.84000000 1204.54000000 1220.09000000 1233.52401195 18.92089940 38628 1412121600 2014.10.01 00:00 1207.27000000 1213.36000000 1204.64000000 1219.31000000 1231.60362986 17.63732463 38660 1412208000 2014.10.02 00:00 1212.84000000 1214.19000000 1208.73000000 1222.31000000 1229.94518892 16.56690652 42662 1412294400 2014.10.03 00:00 1213.48000000 1191.99000000 1189.98000000 1215.26000000 1226.33040903 15.71543743 36194 1412553600 2014.10.06 00:00 1191.11000000 1206.77000000 1182.86000000 1208.98000000 1224.46751293 14.62991034 36139 1412640000 2014.10.07 00:00 1207.02000000 1208.55000000 1202.89000000 1213.39000000 1222.95155932 13.00782530 37308 1412726400 2014.10.08 00:00 1209.09000000 1220.80000000 1204.95000000 1224.15000000 1222.74664890 11.52055207 50365 1412812800 2014.10.09 00:00 1221.07000000 1223.92000000 1218.98000000 1233.32000000 1222.85839663 10.86352785 51610 1412899200 2014.10.10 00:00 1224.04000000 1222.86000000 1217.35000000 1225.42000000 1222.85854933 10.76947644 41252 1413158400 2014.10.13 00:00 1223.20000000 1235.53000000 1223.20000000 1237.77000000 1224.06535416 11.52615193 37358 1413244800 2014.10.14 00:00 1236.39000000 1232.36000000 1230.99000000 1238.12000000 1224.85532043 11.87622767 41466 1413331200 2014.10.15 00:00 1230.93000000 1241.66000000 1221.89000000 1249.67000000 1226.45576610 13.34864332 60904 1413417600 2014.10.16 00:00 1238.81000000 1238.76000000 1235.52000000 1245.18000000 1227.62759790 14.28802603 62176 1413504000 2014.10.17 00:00 1238.78000000 1238.47000000 1231.63000000 1241.70000000 1228.66020762 14.79411370 43337 1413763200 2014.10.20 00:00 1238.57000000 1246.81000000 1234.61000000 1248.73000000 1230.38875928 15.86769574 34772 1413849600 2014.10.21 00:00 1246.81000000 1248.47000000 1243.86000000 1255.25000000 1232.11078220 17.12519348 41813 1413936000 2014.10.22 00:00 1248.96000000 1240.91000000 1240.42000000 1249.76000000 1232.94880295 17.28748190 32748 1414022400 2014.10.23 00:00 1241.29000000 1231.58000000 1226.30000000 1244.62000000 1232.81844076 17.02634442 35053 1414108800 2014.10.24 00:00 1233.39000000 1230.31000000 1228.88000000 1234.16000000 1232.57954164 16.59208390 29918 1414368000 2014.10.27 00:00 1230.03000000 1226.24000000 1225.43000000 1231.98000000 1231.97577577 15.97466335 25062 1414454400 2014.10.28 00:00 1225.67000000 1228.16000000 1222.44000000 1235.56000000 1231.61236855 14.94551675 38365 1414540800 2014.10.29 00:00 1225.85000000 1211.77000000 1208.25000000 1230.53000000 1229.72261917 14.57931759 31203 1414627200 2014.10.30 00:00 1210.89000000 1198.52000000 1195.93000000 1216.77000000 1226.75094115 15.40126634 51045 1414713600 2014.10.31 00:00 1197.53000000 1172.59000000 1161.24000000 1202.75000000 1221.59275628 18.29197831 67007 1414972800 2014.11.03 00:00 1167.22000000 1165.13000000 1161.68000000 1173.85000000 1216.21535092 22.99765975 40150 1415059200 2014.11.04 00:00 1164.67000000 1168.07000000 1163.85000000 1174.92000000 1211.63007940 26.61004808 44170 1415145600 2014.11.05 00:00 1166.35000000 1139.99000000 1137.73000000 1169.65000000 1204.80721470 32.89031660 59168 1415232000 2014.11.06 00:00 1141.09000000 1141.55000000 1138.11000000 1149.52000000 1198.78271806 37.39564809 49114 1415318400 2014.11.07 00:00 1141.26000000 1176.56000000 1131.78000000 1178.70000000 1196.66626872 38.06503205 60569 1415577600 2014.11.10 00:00 1177.48000000 1151.37000000 1147.30000000 1177.52000000 1192.35233837 39.73862401 51457 1415664000 2014.11.11 00:00 1151.90000000 1163.84000000 1146.10000000 1173.22000000 1189.63687757 40.06472237 54719 1415750400 2014.11.12 00:00 1164.28000000 1162.34000000 1157.35000000 1170.13000000 1187.03717494 39.53394959 52726 1415836800 2014.11.13 00:00 1161.78000000 1162.13000000 1153.99000000 1168.07000000 1184.66506305 38.79090527 55466 1415923200 2014.11.14 00:00 1162.46000000 1188.60000000 1146.89000000 1193.55000000 1185.03981895 36.80819054 65888 1416182400 2014.11.17 00:00 1186.38000000 1186.25000000 1181.51000000 1194.26000000 1185.15507428 34.10385663 68845 1416268800 2014.11.18 00:00 1185.83000000 1196.65000000 1183.45000000 1204.62000000 1186.24982911 31.08246226 63521 1416355200 2014.11.19 00:00 1196.25000000 1182.34000000 1175.09000000 1202.20000000 1185.87746444 28.56761802 74385 1416441600 2014.11.20 00:00 1183.14000000 1193.37000000 1176.80000000 1197.11000000 1186.59103925 26.83486688 74377 1416528000 2014.11.21 00:00 1194.09000000 1201.50000000 1186.80000000 1207.79000000 1188.01094028 25.57303958 67105 1416787200 2014.11.24 00:00 1200.41000000 1196.71000000 1192.78000000 1204.26000000 1188.83942215 24.48860507 41518 1416873600 2014.11.25 00:00 1198.64000000 1200.39000000 1190.37000000 1202.93000000 1189.93947719 23.54042317 41353 1416960000 2014.11.26 00:00 1201.31000000 1197.45000000 1194.81000000 1201.62000000 1190.65476507 23.49006588 33554 1417046400 2014.11.27 00:00 1197.07000000 1190.84000000 1185.64000000 1199.62000000 1190.67240650 23.43454747 40912 1417132800 2014.11.28 00:00 1190.65000000 1168.85000000 1165.19000000 1190.82000000 1188.59408207 22.42468978 52219 1417392000 2014.12.01 00:00 1155.95000000 1211.52000000 1142.77000000 1221.04000000 1190.77750282 23.41392177 86915 1417478400 2014.12.02 00:00 1212.25000000 1197.86000000 1191.95000000 1212.75000000 1191.45202636 23.22177177 65596 1417564800 2014.12.03 00:00 1197.25000000 1209.03000000 1194.53000000 1215.05000000 1193.12611909 21.21741230 47971 1417651200 2014.12.04 00:00 1208.70000000 1204.88000000 1201.28000000 1213.32000000 1194.24553632 18.40576849 48552 1417737600 2014.12.05 00:00 1205.90000000 1192.00000000 1186.24000000 1207.56000000 1194.03167572 17.90852955 51838 1417996800 2014.12.08 00:00 1190.64000000 1202.03000000 1187.17000000 1208.82000000 1194.79342089 15.45904456 45890 1418083200 2014.12.09 00:00 1203.66000000 1230.78000000 1199.32000000 1238.19000000 1198.22071414 16.56950143 57228 1418169600 2014.12.10 00:00 1230.73000000 1225.94000000 1224.61000000 1238.23000000 1200.86064612 16.19388142 63445 1418256000 2014.12.11 00:00 1225.15000000 1227.47000000 1215.90000000 1232.71000000 1203.39487030 15.24125002 64193 1418342400 2014.12.12 00:00 1227.74000000 1222.55000000 1214.35000000 1228.11000000 1205.21916837 15.76085936 58272 1418601600 2014.12.15 00:00 1221.99000000 1192.89000000 1190.64000000 1224.18000000 1204.04496186 15.24550551 55858 1418688000 2014.12.16 00:00 1194.26000000 1196.65000000 1187.52000000 1223.47000000 1203.34067978 15.17882255 69739 1418774400 2014.12.17 00:00 1195.01000000 1189.26000000 1183.61000000 1202.86000000 1201.99966265 14.76706738 60798 1418860800 2014.12.18 00:00 1189.22000000 1198.42000000 1188.46000000 1213.80000000 1201.65874240 14.68605213 60409 1418947200 2014.12.19 00:00 1197.84000000 1195.47000000 1193.69000000 1201.29000000 1201.06933836 14.79835542 47580 1419206400 2014.12.22 00:00 1195.33000000 1176.01000000 1170.69000000 1203.23000000 1198.68273471 16.03933850 36721 1419292800 2014.12.23 00:00 1175.41000000 1176.19000000 1172.62000000 1184.85000000 1196.54056950 17.14490734 27891 1419379200 2014.12.24 00:00 1176.09000000 1174.64000000 1172.84000000 1181.07000000 1194.45480098 18.25328489 16416 1419552000 2014.12.26 00:00 1176.92000000 1195.41000000 1176.52000000 1199.15000000 1194.54577231 18.21220986 21461 1419811200 2014.12.29 00:00 1194.12000000 1182.88000000 1178.85000000 1197.42000000 1193.43474638 17.86164306 38447 1419897600 2014.12.30 00:00 1182.25000000 1200.02000000 1180.77000000 1210.68000000 1194.06191339 17.25150438 54261 1419984000 2014.12.31 00:00 1199.44000000 1182.90000000 1179.63000000 1203.78000000 1192.99887402 17.72750652 39647 1420156800 2015.01.02 00:00 1184.48000000 1188.82000000 1167.48000000 1194.89000000 1192.60088602 17.49960917 51547 1420416000 2015.01.05 00:00 1188.33000000 1204.30000000 1178.18000000 1207.44000000 1193.71508735 17.18573022 57863 1420502400 2015.01.06 00:00 1202.71000000 1218.29000000 1201.66000000 1223.05000000 1196.05555522 17.49064590 54745 1420588800 2015.01.07 00:00 1218.78000000 1211.30000000 1208.98000000 1218.78000000 1197.50740710 17.54526405 50773 1420675200 2015.01.08 00:00 1210.80000000 1208.57000000 1204.74000000 1216.63000000 1198.56098738 16.05719057 43839 1420761600 2015.01.09 00:00 1208.37000000 1222.63000000 1206.95000000 1223.99000000 1200.85327430 16.00233390 42972 1421020800 2015.01.12 00:00 1223.33000000 1232.95000000 1217.64000000 1235.93000000 1203.91010532 17.20022276 44910 1421107200 2015.01.13 00:00 1233.12000000 1230.14000000 1227.26000000 1244.09000000 1206.40819052 18.55296386 56924 1421193600 2015.01.14 00:00 1230.64000000 1228.50000000 1224.99000000 1244.41000000 1208.51217238 19.69926784 63756 1421280000 2015.01.15 00:00 1228.73000000 1262.17000000 1226.03000000 1266.64000000 1213.62244168 24.44980296 68601 1421366400 2015.01.16 00:00 1261.93000000 1280.11000000 1255.03000000 1282.12000000 1219.95459009 29.90471088 56353 1421625600 2015.01.19 00:00 1279.09000000 1276.43000000 1272.09000000 1279.19000000 1225.33320056 33.77749943 28853 1421712000 2015.01.20 00:00 1275.88000000 1294.98000000 1273.98000000 1297.06000000 1231.96622907 38.58246017 58858 1421798400 2015.01.21 00:00 1294.10000000 1292.72000000 1284.66000000 1305.11000000 1237.75230250 40.63931538 57726 1421884800 2015.01.22 00:00 1293.18000000 1302.10000000 1279.57000000 1307.30000000 1243.88065464 42.51914789 58100 1421971200 2015.01.23 00:00 1301.89000000 1293.89000000 1284.32000000 1302.00000000 1248.64344943 42.38101031 49652 1422230400 2015.01.26 00:00 1291.96000000 1280.98000000 1275.84000000 1299.15000000 1251.72312092 42.08447914 50332 1422316800 2015.01.27 00:00 1280.72000000 1291.80000000 1272.26000000 1297.55000000 1255.53996654 40.97510106 51856 1422403200 2015.01.28 00:00 1291.73000000 1284.17000000 1279.65000000 1293.65000000 1258.26663640 40.08498138 48562 1422489600 2015.01.29 00:00 1283.67000000 1256.89000000 1252.08000000 1285.84000000 1258.13552817 36.35317039 55909 1422576000 2015.01.30 00:00 1258.07000000 1283.18000000 1257.13000000 1284.74000000 1260.52071596 33.46562443 50417 1422835200 2015.02.02 00:00 1281.81000000 1273.98000000 1266.42000000 1283.29000000 1261.80255254 31.15510657 47717 1422921600 2015.02.03 00:00 1274.85000000 1260.03000000 1255.45000000 1285.71000000 1261.63373801 29.60895795 50839 1423008000 2015.02.04 00:00 1260.42000000 1269.12000000 1256.67000000 1272.61000000 1262.34671534 27.32617523 49527 1423094400 2015.02.05 00:00 1270.12000000 1264.41000000 1256.36000000 1273.99000000 1262.54321864 24.48952012 48197 1423180800 2015.02.06 00:00 1265.00000000 1232.80000000 1228.37000000 1268.72000000 1259.71053115 24.74137433 48462 1423440000 2015.02.09 00:00 1235.81000000 1238.67000000 1234.34000000 1243.63000000 1257.70667104 25.36001058 39289 1423526400 2015.02.10 00:00 1237.85000000 1233.32000000 1230.97000000 1245.85000000 1255.38413094 26.40881122 41970 1423612800 2015.02.11 00:00 1233.71000000 1218.71000000 1216.69000000 1238.72000000 1251.89135657 28.97420078 39267 1423699200 2015.02.12 00:00 1218.84000000 1221.56000000 1218.19000000 1233.00000000 1249.00265594 31.28418134 42527 1423785600 2015.02.13 00:00 1223.02000000 1229.45000000 1222.83000000 1234.96000000 1247.14049823 31.81710120 38426 1424044800 2015.02.16 00:00 1227.96000000 1231.25000000 1227.47000000 1236.67000000 1245.62711745 32.11613794 22220 1424131200 2015.02.17 00:00 1230.90000000 1209.45000000 1203.77000000 1233.88000000 1242.18167769 32.78952558 40058 1424217600 2015.02.18 00:00 1209.24000000 1212.18000000 1197.56000000 1213.39000000 1239.32437506 32.71730190 37108 1424304000 2015.02.19 00:00 1212.28000000 1206.56000000 1205.37000000 1222.98000000 1236.20395838 31.63934864 40661 1424390400 2015.02.20 00:00 1207.22000000 1201.79000000 1198.35000000 1215.25000000 1232.92643854 31.02223885 37222 1424649600 2015.02.23 00:00 1203.58000000 1201.46000000 1190.90000000 1210.26000000 1229.92963487 30.88742855 31491 1424736000 2015.02.24 00:00 1201.91000000 1199.98000000 1190.51000000 1204.47000000 1227.07728869 29.20284775 39906 1424822400 2015.02.25 00:00 1200.92000000 1204.95000000 1200.83000000 1211.85000000 1224.96992786 27.23140971 36511 1424908800 2015.02.26 00:00 1204.23000000 1209.26000000 1203.64000000 1219.91000000 1223.47374426 26.84308661 42600 1424995200 2015.02.27 00:00 1208.71000000 1213.01000000 1204.46000000 1219.31000000 1222.47719718 23.55848035 40426 1425254400 2015.03.02 00:00 1213.76000000 1206.87000000 1204.70000000 1223.24000000 1220.99079745 20.95318102 42141 1425340800 2015.03.03 00:00 1205.87000000 1203.56000000 1195.44000000 1214.75000000 1219.33072150 19.46480261 40921 1425427200 2015.03.04 00:00 1204.12000000 1200.16000000 1198.24000000 1208.99000000 1217.50493850 16.37128307 39572 1425513600 2015.03.05 00:00 1200.34000000 1198.24000000 1196.49000000 1209.39000000 1215.67018246 12.87766858 36911 1425600000 2015.03.06 00:00 1197.80000000 1167.29000000 1163.81000000 1200.67000000 1211.06254603 15.51547771 43710 1425859200 2015.03.09 00:00 1169.93000000 1167.21000000 1165.80000000 1175.32000000 1206.88611308 16.75471476 35128 1425945600 2015.03.10 00:00 1166.76000000 1161.73000000 1155.25000000 1170.45000000 1202.58553088 18.29794952 46795 1426032000 2015.03.11 00:00 1161.76000000 1155.13000000 1147.50000000 1165.15000000 1198.06595651 20.78375784 39730 1426118400 2015.03.12 00:00 1155.12000000 1153.55000000 1148.64000000 1166.51000000 1193.82634160 22.57103533 41600 1426204800 2015.03.13 00:00 1153.40000000 1157.87000000 1151.39000000 1161.71000000 1190.40192812 22.74253962 35560 1426464000 2015.03.16 00:00 1158.61000000 1154.52000000 1150.38000000 1164.08000000 1186.98460163 22.40305762 32808 1426550400 2015.03.17 00:00 1154.32000000 1149.41000000 1142.80000000 1159.77000000 1183.40606814 23.55220812 37522 1426636800 2015.03.18 00:00 1148.91000000 1167.62000000 1145.92000000 1175.46000000 1181.90263308 23.01828183 40351 1426723200 2015.03.19 00:00 1167.28000000 1170.83000000 1159.57000000 1177.81000000 1180.84809660 22.52460403 45790 1426809600 2015.03.20 00:00 1170.85000000 1182.24000000 1168.76000000 1187.91000000 1180.98065883 22.03267952 42960 1427068800 2015.03.23 00:00 1183.60000000 1189.50000000 1179.29000000 1191.55000000 1181.79202465 21.66329429 41227 1427155200 2015.03.24 00:00 1189.09000000 1193.07000000 1185.43000000 1195.02000000 1182.86611754 21.52845807 40889 1427241600 2015.03.25 00:00 1192.85000000 1195.14000000 1186.63000000 1199.67000000 1184.03505873 21.33382575 37494 1427328000 2015.03.26 00:00 1195.73000000 1204.70000000 1194.44000000 1219.69000000 1186.00314837 21.58862372 40606 1427414400 2015.03.27 00:00 1203.59000000 1198.42000000 1192.55000000 1206.13000000 1187.18570567 21.34522065 37862 1427673600 2015.03.30 00:00 1198.63000000 1186.00000000 1182.35000000 1199.43000000 1187.07278132 20.83771378 33793 1427760000 2015.03.31 00:00 1185.45000000 1183.48000000 1178.47000000 1190.68000000 1186.73061167 20.35571361 40466 1427846400 2015.04.01 00:00 1183.41000000 1203.90000000 1180.85000000 1208.56000000 1188.36579151 21.32130363 36011 1427932800 2015.04.02 00:00 1203.85000000 1202.60000000 1194.99000000 1207.31000000 1189.72143042 22.17964099 38355 1428278400 2015.04.06 00:00 1216.03000000 1214.48000000 1213.95000000 1224.17000000 1192.07938942 23.47042061 34328 1428364800 2015.04.07 00:00 1214.53000000 1208.91000000 1207.49000000 1215.75000000 1193.68230472 23.87651469 27671 1428451200 2015.04.08 00:00 1208.75000000 1202.16000000 1197.45000000 1212.32000000 1194.48970427 23.22591848 31785 1428537600 2015.04.09 00:00 1202.69000000 1194.54000000 1192.66000000 1203.37000000 1194.49449434 21.49578650 30171 1428624000 2015.04.10 00:00 1193.94000000 1207.44000000 1193.29000000 1210.75000000 1195.72739964 20.08277212 29501 1428883200 2015.04.13 00:00 1207.02000000 1198.55000000 1196.36000000 1209.49000000 1195.99621872 18.30318562 29100 1428969600 2015.04.14 00:00 1198.73000000 1192.41000000 1184.01000000 1201.52000000 1195.65467408 15.72282190 42381 1429056000 2015.04.15 00:00 1192.25000000 1202.28000000 1188.94000000 1204.59000000 1196.28565750 11.99194976 36354 1429142400 2015.04.16 00:00 1202.23000000 1198.30000000 1194.72000000 1209.11000000 1196.47749964 10.14388726 43623 1429228800 2015.04.17 00:00 1198.80000000 1204.47000000 1197.43000000 1207.70000000 1197.23869015 8.44198892 41829 1429488000 2015.04.20 00:00 1204.63000000 1195.39000000 1191.45000000 1209.12000000 1197.06262443 7.79526986 37955 1429574400 2015.04.21 00:00 1196.11000000 1202.07000000 1193.15000000 1204.26000000 1197.53951734 7.55933500 32375 1429660800 2015.04.22 00:00 1202.58000000 1186.68000000 1185.75000000 1204.80000000 1196.50527759 8.14434630 36960 1429747200 2015.04.23 00:00 1187.50000000 1193.71000000 1184.35000000 1198.00000000 1196.23906068 8.24863910 35052 1429833600 2015.04.24 00:00 1193.83000000 1179.29000000 1175.30000000 1196.01000000 1194.62486442 9.29089089 32253 1430092800 2015.04.27 00:00 1179.66000000 1201.94000000 1178.65000000 1207.24000000 1195.32154400 9.17366790 38663 1430179200 2015.04.28 00:00 1202.28000000 1212.05000000 1199.23000000 1215.08000000 1196.91473029 9.15861153 39747 1430265600 2015.04.29 00:00 1211.74000000 1204.70000000 1201.37000000 1214.08000000 1197.65618455 8.56886431 43255 1430352000 2015.04.30 00:00 1204.93000000 1184.14000000 1177.08000000 1207.20000000 1196.36892887 9.30127651 43063 1430438400 2015.05.01 00:00 1184.25000000 1178.33000000 1170.41000000 1185.24000000 1194.65093565 10.47447039 35498 1430697600 2015.05.04 00:00 1177.24000000 1188.27000000 1177.24000000 1192.85000000 1194.04322749 9.74933788 33362 1430784000 2015.05.05 00:00 1188.03000000 1193.22000000 1185.73000000 1199.81000000 1193.96482487 9.18394995 32748 1430870400 2015.05.06 00:00 1192.82000000 1192.07000000 1188.30000000 1197.65000000 1193.78436536 9.04158961 38118 1430956800 2015.05.07 00:00 1191.68000000 1184.42000000 1178.87000000 1192.78000000 1192.89252104 9.43641779 37287 1431043200 2015.05.08 00:00 1184.27000000 1188.53000000 1181.74000000 1193.81000000 1192.47704285 8.97457860 42166 1431302400 2015.05.11 00:00 1189.55000000 1183.92000000 1178.93000000 1191.74000000 1191.66208639 9.18592164 28147 1431388800 2015.05.12 00:00 1183.23000000 1193.90000000 1180.77000000 1197.14000000 1191.87522102 9.16051462 35346 1431475200 2015.05.13 00:00 1192.87000000 1215.64000000 1191.29000000 1218.94000000 1194.13853330 10.09997099 35223 1431561600 2015.05.14 00:00 1215.46000000 1220.97000000 1212.40000000 1227.26000000 1196.69391108 11.76091275 37211 1431648000 2015.05.15 00:00 1221.12000000 1223.95000000 1211.06000000 1226.17000000 1199.28972907 13.48900103 36689 1431907200 2015.05.18 00:00 1223.14000000 1225.37000000 1221.57000000 1232.33000000 1201.77356440 15.14841998 36691 1431993600 2015.05.19 00:00 1225.33000000 1207.69000000 1205.86000000 1225.61000000 1202.33703446 15.35769202 37745 1432080000 2015.05.20 00:00 1207.88000000 1209.69000000 1203.28000000 1213.47000000 1203.03731689 15.20996222 36501 1432166400 2015.05.21 00:00 1209.65000000 1206.17000000 1201.58000000 1212.76000000 1203.33566766 15.15111653 32898 1432252800 2015.05.22 00:00 1206.49000000 1206.37000000 1201.54000000 1214.86000000 1203.62465169 14.23030967 33574 1432512000 2015.05.25 00:00 1204.91000000 1206.90000000 1202.89000000 1208.67000000 1203.93658963 14.29805746 15939 1432598400 2015.05.26 00:00 1206.76000000 1187.11000000 1185.59000000 1207.59000000 1202.33405728 14.33418333 39761 1432684800 2015.05.27 00:00 1186.93000000 1187.79000000 1183.71000000 1190.92000000 1200.94890897 14.45904930 38360 1432771200 2015.05.28 00:00 1187.49000000 1188.06000000 1180.40000000 1192.16000000 1199.72139383 14.17719745 36673 1432857600 2015.05.29 00:00 1187.88000000 1190.52000000 1185.61000000 1193.97000000 1198.84507061 13.55182416 41152 1433116800 2015.06.01 00:00 1190.38000000 1189.09000000 1184.53000000 1204.35000000 1197.91601626 13.63655888 31957 1433203200 2015.06.02 00:00 1189.05000000 1192.87000000 1185.97000000 1196.35000000 1197.43544329 13.72624076 39831 1433289600 2015.06.03 00:00 1193.15000000 1185.02000000 1179.49000000 1195.50000000 1196.25302012 14.19255214 39127 1433376000 2015.06.04 00:00 1184.80000000 1176.74000000 1172.91000000 1186.39000000 1194.39463725 15.10958850 42274 1433462400 2015.06.05 00:00 1176.91000000 1171.63000000 1162.78000000 1178.50000000 1192.22657656 16.57899744 32371 1433721600 2015.06.08 00:00 1171.02000000 1174.00000000 1169.22000000 1177.62000000 1190.49071212 17.63491768 39548 1433808000 2015.06.09 00:00 1173.90000000 1176.77000000 1172.48000000 1182.96000000 1189.18397764 18.40783844 34567 1433894400 2015.06.10 00:00 1176.37000000 1185.82000000 1175.21000000 1192.31000000 1188.86359881 17.56840958 43948 1433980800 2015.06.11 00:00 1186.23000000 1181.85000000 1175.77000000 1187.95000000 1188.19563702 16.32284655 35747 1434067200 2015.06.12 00:00 1181.74000000 1181.54000000 1176.76000000 1184.29000000 1187.56176683 14.47016668 34737 1434326400 2015.06.15 00:00 1180.75000000 1186.28000000 1172.82000000 1190.36000000 1187.43969380 11.76886465 35155 1434412800 2015.06.16 00:00 1185.66000000 1181.96000000 1176.11000000 1187.88000000 1186.91781820 10.98560312 30670 1434499200 2015.06.17 00:00 1181.55000000 1185.54000000 1174.64000000 1189.16000000 1186.78659742 9.74244355 32573 1434585600 2015.06.18 00:00 1184.96000000 1201.75000000 1183.66000000 1205.75000000 1188.21168338 9.43863305 38011 1434672000 2015.06.19 00:00 1201.53000000 1200.26000000 1198.38000000 1204.20000000 1189.35914210 9.21587664 29823 1434931200 2015.06.22 00:00 1200.08000000 1185.89000000 1182.19000000 1201.09000000 1189.02874762 8.22953924 24084 1435017600 2015.06.23 00:00 1185.33000000 1178.53000000 1176.28000000 1188.13000000 1188.02886689 8.13551634 29016 1435104000 2015.06.24 00:00 1177.69000000 1175.27000000 1170.56000000 1180.23000000 1186.81373671 8.19448354 25999 1435190400 2015.06.25 00:00 1175.04000000 1173.02000000 1171.65000000 1178.11000000 1185.50004750 8.37711492 25514 1435276800 2015.06.26 00:00 1172.97000000 1175.31000000 1168.66000000 1178.68000000 1184.52956679 8.37339760 29815 1435536000 2015.06.29 00:00 1184.09000000 1179.76000000 1173.89000000 1188.01000000 1184.07532233 8.28041162 47259 1435622400 2015.06.30 00:00 1179.65000000 1172.17000000 1166.99000000 1180.55000000 1182.94148211 8.19325378 42351 1435708800 2015.07.01 00:00 1172.43000000 1168.48000000 1167.34000000 1175.14000000 1181.56419810 8.53790160 31260 1435795200 2015.07.02 00:00 1168.29000000 1166.14000000 1157.12000000 1169.50000000 1180.09522685 9.02658039 32232 1435881600 2015.07.03 00:00 1165.47000000 1168.68000000 1164.74000000 1170.25000000 1179.00806239 9.23470900 17598 1436140800 2015.07.06 00:00 1174.42000000 1170.22000000 1162.93000000 1174.83000000 1178.17110407 9.47891586 37219 1436227200 2015.07.07 00:00 1170.35000000 1154.96000000 1147.94000000 1170.40000000 1175.96052273 11.12602627 40783 1436313600 2015.07.08 00:00 1154.75000000 1157.93000000 1147.22000000 1164.72000000 1174.24333009 11.94374414 46390 1436400000 2015.07.09 00:00 1158.48000000 1159.14000000 1156.02000000 1167.73000000 1172.80491770 12.59742887 38172 1436486400 2015.07.10 00:00 1159.81000000 1163.67000000 1157.55000000 1165.42000000 1171.93492554 12.80860174 33986 1436745600 2015.07.13 00:00 1163.25000000 1157.90000000 1151.21000000 1164.77000000 1170.59826596 13.05642759 31849 1436832000 2015.07.14 00:00 1157.25000000 1155.99000000 1152.95000000 1159.82000000 1169.20700254 13.49066456 29948 1436918400 2015.07.15 00:00 1155.08000000 1149.45000000 1143.28000000 1156.79000000 1167.32538325 14.05110274 31496 1437004800 2015.07.16 00:00 1147.07000000 1145.31000000 1142.38000000 1149.47000000 1165.22868008 13.00911875 36294 1437091200 2015.07.17 00:00 1145.30000000 1134.27000000 1131.21000000 1145.74000000 1162.28023436 12.68117130 36061 1437350400 2015.07.20 00:00 1133.19000000 1096.41000000 1071.59000000 1133.39000000 1156.00687871 19.03334803 54615 1437436800 2015.07.21 00:00 1098.19000000 1100.89000000 1097.04000000 1109.88000000 1150.75765216 22.77912054 38147 1437523200 2015.07.22 00:00 1100.81000000 1094.11000000 1087.07000000 1103.44000000 1145.36263767 26.34122337 42421 1437609600 2015.07.23 00:00 1094.55000000 1090.48000000 1087.30000000 1105.80000000 1140.13571980 29.35598409 43869 1437696000 2015.07.24 00:00 1090.48000000 1099.21000000 1077.32000000 1101.55000000 1136.23803220 30.51210607 55904 1437955200 2015.07.27 00:00 1099.22000000 1093.98000000 1088.40000000 1105.00000000 1132.21345770 31.17370586 53018 1438041600 2015.07.28 00:00 1094.10000000 1095.14000000 1091.64000000 1099.05000000 1128.68265221 31.63439082 38399 1438128000 2015.07.29 00:00 1094.84000000 1096.90000000 1090.48000000 1100.31000000 1125.65573295 31.69476352 47179 1438214400 2015.07.30 00:00 1096.59000000 1088.46000000 1082.48000000 1098.62000000 1122.11328219 32.02473789 49748 1438300800 2015.07.31 00:00 1087.96000000 1095.58000000 1080.08000000 1103.48000000 1119.58630294 31.19834300 46679 1438560000 2015.08.03 00:00 1095.76000000 1086.69000000 1085.84000000 1097.78000000 1116.45332170 30.27910469 41906 1438646400 2015.08.04 00:00 1083.63000000 1087.62000000 1080.98000000 1094.86000000 1113.70729107 29.95503614 44012 1438732800 2015.08.05 00:00 1087.47000000 1084.92000000 1083.03000000 1092.56000000 1110.96564430 29.13786325 38601 1438819200 2015.08.06 00:00 1084.28000000 1089.44000000 1083.54000000 1094.04000000 1108.91558294 27.52642269 36429 1438905600 2015.08.07 00:00 1088.99000000 1094.16000000 1082.83000000 1099.52000000 1107.51028932 24.79606218 41163 1439164800 2015.08.10 00:00 1094.44000000 1104.39000000 1089.84000000 1108.93000000 1107.21311891 22.05625541 40915 1439251200 2015.08.11 00:00 1103.80000000 1108.89000000 1093.90000000 1119.41000000 1107.37282187 19.22002833 51087 1439337600 2015.08.12 00:00 1108.19000000 1124.42000000 1101.82000000 1125.52000000 1108.99636265 17.89306193 51458 1439424000 2015.08.13 00:00 1125.11000000 1115.05000000 1113.66000000 1126.68000000 1109.57289954 16.36645004 39783 1439510400 2015.08.14 00:00 1115.08000000 1115.02000000 1111.85000000 1121.10000000 1110.09167101 15.84399235 35601 1439769600 2015.08.17 00:00 1114.49000000 1117.47000000 1113.64000000 1122.81000000 1110.79436901 16.13314874 32065 1439856000 2015.08.18 00:00 1117.19000000 1117.56000000 1109.72000000 1121.19000000 1111.43871482 16.49305933 34161 1439942400 2015.08.19 00:00 1117.89000000 1133.92000000 1116.30000000 1134.62000000 1113.57978960 18.09500656 37903 1440028800 2015.08.20 00:00 1133.84000000 1151.90000000 1132.72000000 1154.03000000 1117.22933344 21.20971981 46114 1440115200 2015.08.21 00:00 1153.20000000 1160.71000000 1148.99000000 1168.30000000 1121.37034931 24.91610228 53733 1440374400 2015.08.24 00:00 1160.80000000 1155.02000000 1145.74000000 1169.96000000 1124.57507794 26.75087654 75409 1440460800 2015.08.25 00:00 1155.04000000 1140.53000000 1134.70000000 1156.63000000 1126.09459433 26.85493943 60505 1440547200 2015.08.26 00:00 1140.36000000 1125.12000000 1117.73000000 1146.50000000 1126.00177582 26.01036413 61159 1440633600 2015.08.27 00:00 1124.98000000 1124.75000000 1118.25000000 1129.29000000 1125.88255908 24.57507856 53071 1440720000 2015.08.28 00:00 1125.05000000 1134.10000000 1123.79000000 1140.82000000 1126.66517250 23.94650148 48776 1440979200 2015.08.31 00:00 1133.05000000 1134.84000000 1125.78000000 1136.65000000 1127.44372750 22.50147290 42568 1441065600 2015.09.01 00:00 1134.40000000 1140.10000000 1134.40000000 1147.82000000 1128.64908678 21.11185806 52336 1441152000 2015.09.02 00:00 1139.35000000 1133.94000000 1132.12000000 1142.49000000 1129.15298328 18.82432500 46707 1441238400 2015.09.03 00:00 1133.29000000 1125.04000000 1121.91000000 1134.33000000 1128.76127059 16.59743649 40530 1441324800 2015.09.04 00:00 1125.01000000 1122.32000000 1116.68000000 1132.58000000 1128.14781625 14.78744311 39146 1441584000 2015.09.07 00:00 1123.41000000 1119.28000000 1116.06000000 1124.76000000 1127.30326232 14.07902023 22557 1441670400 2015.09.08 00:00 1118.54000000 1121.55000000 1118.54000000 1126.71000000 1126.75533257 13.67002035 37468 1441756800 2015.09.09 00:00 1121.95000000 1107.61000000 1101.32000000 1125.36000000 1124.93196757 14.80948001 40948 1441843200 2015.09.10 00:00 1106.48000000 1110.71000000 1103.91000000 1115.05000000 1123.57749446 15.45840290 42491 1441929600 2015.09.11 00:00 1110.62000000 1107.64000000 1098.77000000 1112.83000000 1122.05963785 16.35205708 34749 1442188800 2015.09.14 00:00 1107.77000000 1108.84000000 1103.52000000 1110.45000000 1120.80062472 17.13378322 30024 1442275200 2015.09.15 00:00 1108.01000000 1105.10000000 1102.58000000 1109.38000000 1119.30532713 18.15447156 29404 1442361600 2015.09.16 00:00 1105.03000000 1119.45000000 1103.98000000 1124.19000000 1119.31910550 17.85168956 40090 1442448000 2015.09.17 00:00 1118.94000000 1131.33000000 1115.35000000 1135.28000000 1120.46300021 16.06024136 44045 1442534400 2015.09.18 00:00 1130.11000000 1139.12000000 1127.56000000 1141.72000000 1122.23985733 13.42546438 46147 1442793600 2015.09.21 00:00 1139.17000000 1133.32000000 1129.63000000 1139.93000000 1123.29510902 11.38237849 29856 1442880000 2015.09.22 00:00 1132.80000000 1124.67000000 1121.35000000 1136.52000000 1123.42605102 10.71353310 37644 1442966400 2015.09.23 00:00 1123.97000000 1130.12000000 1121.88000000 1134.22000000 1124.06356997 10.81409908 34979 1443052800 2015.09.24 00:00 1129.93000000 1153.90000000 1129.81000000 1156.69000000 1126.90513473 12.78036221 49828 1443139200 2015.09.25 00:00 1151.03000000 1145.64000000 1140.81000000 1151.22000000 1128.68940761 13.62683157 42636 1443398400 2015.09.28 00:00 1144.89000000 1131.85000000 1127.93000000 1148.09000000 1128.99041641 13.64782576 91873 1443484800 2015.09.29 00:00 1131.74000000 1127.24000000 1124.33000000 1134.67000000 1128.82371009 13.37611181 65464 1443571200 2015.09.30 00:00 1127.28000000 1114.93000000 1111.66000000 1128.08000000 1127.50049960 13.27417171 71077 1443657600 2015.10.01 00:00 1114.81000000 1113.53000000 1111.10000000 1119.21000000 1126.16997583 13.28677167 47300 1443744000 2015.10.02 00:00 1113.09000000 1138.75000000 1104.68000000 1141.29000000 1127.36807337 13.77666254 75340 1444003200 2015.10.05 00:00 1137.32000000 1135.65000000 1130.13000000 1142.00000000 1128.15682829 13.93692797 73652 1444089600 2015.10.06 00:00 1135.40000000 1146.99000000 1134.94000000 1151.24000000 1129.95046369 14.81883909 66355 1444176000 2015.10.07 00:00 1146.30000000 1145.43000000 1141.86000000 1153.66000000 1131.42470524 14.62626473 61589 1444262400 2015.10.08 00:00 1145.05000000 1138.92000000 1136.63000000 1151.31000000 1132.13854284 14.08425756 71770 1444348800 2015.10.09 00:00 1138.89000000 1156.79000000 1138.63000000 1159.66000000 1134.48630066 14.30160819 79064 1444608000 2015.10.12 00:00 1154.57000000 1163.61000000 1154.28000000 1169.02000000 1137.25998631 14.82962148 58942 1444694400 2015.10.13 00:00 1163.03000000 1168.63000000 1151.80000000 1168.81000000 1140.24760667 14.89802939 88048 1444780800 2015.10.14 00:00 1167.98000000 1184.17000000 1163.43000000 1189.80000000 1144.43069175 17.49475931 76443 1444867200 2015.10.15 00:00 1181.24000000 1183.06000000 1174.39000000 1191.60000000 1148.10967348 19.75232027 81092 1444953600 2015.10.16 00:00 1182.26000000 1177.34000000 1174.34000000 1184.34000000 1150.89351410 21.20966240 71649 1445212800 2015.10.19 00:00 1176.83000000 1170.69000000 1168.55000000 1178.23000000 1152.77889371 21.67934674 66843 1445299200 2015.10.20 00:00 1170.56000000 1175.93000000 1167.34000000 1180.83000000 1154.98376098 21.76474090 68075 1445385600 2015.10.21 00:00 1175.33000000 1167.05000000 1163.68000000 1179.22000000 1156.13292660 21.40654300 64875 1445472000 2015.10.22 00:00 1165.32000000 1165.61000000 1162.62000000 1171.75000000 1157.03550502 21.67235138 62836 1445558400 2015.10.23 00:00 1163.22000000 1164.45000000 1158.93000000 1179.41000000 1157.74164740 21.71162524 74063 1445817600 2015.10.26 00:00 1163.82000000 1162.90000000 1162.22000000 1169.69000000 1158.23291907 21.02520685 49263 1445904000 2015.10.27 00:00 1162.73000000 1166.58000000 1160.73000000 1168.77000000 1159.02787916 20.00067182 50819 1445990400 2015.10.28 00:00 1166.29000000 1155.97000000 1152.32000000 1182.93000000 1158.73665258 17.41813805 69231 1446076800 2015.10.29 00:00 1156.11000000 1145.86000000 1144.74000000 1162.68000000 1157.51030471 14.69237539 73780 1446163200 2015.10.30 00:00 1144.90000000 1142.03000000 1139.26000000 1150.07000000 1156.03598998 14.91203766 60932 1446422400 2015.11.02 00:00 1141.71000000 1133.37000000 1132.70000000 1142.93000000 1153.87732426 15.88617649 48603 1446508800 2015.11.03 00:00 1133.37000000 1117.65000000 1114.08000000 1138.31000000 1150.42710291 19.10383429 56831 1446595200 2015.11.04 00:00 1117.49000000 1107.84000000 1104.32000000 1122.79000000 1146.37118834 22.96926007 64938 1446681600 2015.11.05 00:00 1107.62000000 1103.75000000 1103.04000000 1111.49000000 1142.31202755 26.59996245 53190 1446768000 2015.11.06 00:00 1104.00000000 1088.83000000 1085.47000000 1110.45000000 1137.21850112 31.10368847 52470 1447027200 2015.11.09 00:00 1089.76000000 1092.22000000 1088.36000000 1095.74000000 1132.93292958 33.92053692 57834 1447113600 2015.11.10 00:00 1091.47000000 1089.69000000 1085.28000000 1094.88000000 1128.81455534 35.98162665 48071 1447200000 2015.11.11 00:00 1089.18000000 1086.28000000 1084.19000000 1094.01000000 1124.76364530 36.57571847 47286 1447286400 2015.11.12 00:00 1086.06000000 1085.18000000 1074.13000000 1089.65000000 1120.99377432 36.56911993 57197 1447372800 2015.11.13 00:00 1084.67000000 1083.66000000 1079.63000000 1088.70000000 1117.43817677 36.42668408 51530 1447632000 2015.11.16 00:00 1089.46000000 1082.63000000 1081.32000000 1098.14000000 1114.12311231 36.23004534 61762 1447718400 2015.11.17 00:00 1083.42000000 1070.11000000 1065.49000000 1085.09000000 1109.93138733 35.91929876 65557 1447804800 2015.11.18 00:00 1071.22000000 1070.54000000 1064.07000000 1075.49000000 1106.17982663 35.53085330 59365 1447891200 2015.11.19 00:00 1070.07000000 1082.12000000 1069.64000000 1087.41000000 1103.88841457 33.83489893 55127 1447977600 2015.11.20 00:00 1081.14000000 1078.13000000 1075.86000000 1088.04000000 1101.43523223 31.89333122 39502 1448236800 2015.11.23 00:00 1076.68000000 1069.09000000 1066.59000000 1077.14000000 1098.35473392 29.95196507 42439 1448323200 2015.11.24 00:00 1069.19000000 1075.55000000 1068.91000000 1081.11000000 1096.18285450 26.33768090 41220 1448409600 2015.11.25 00:00 1075.09000000 1070.95000000 1067.81000000 1080.81000000 1093.77972550 23.25898959 41714 1448496000 2015.11.26 00:00 1071.15000000 1071.52000000 1069.79000000 1074.93000000 1091.65975165 20.46577005 24149 1448582400 2015.11.27 00:00 1072.04000000 1059.98000000 1052.75000000 1073.87000000 1088.64263244 17.80017249 35969 1448841600 2015.11.30 00:00 1057.67000000 1063.34000000 1053.17000000 1069.70000000 1086.23285792 14.99353884 37135 1448928000 2015.12.01 00:00 1064.83000000 1069.19000000 1063.30000000 1074.67000000 1084.60972860 13.13300362 41198 1449014400 2015.12.02 00:00 1068.40000000 1053.54000000 1050.61000000 1071.47000000 1081.65070683 12.62320081 45554 1449100800 2015.12.03 00:00 1053.66000000 1062.05000000 1046.37000000 1065.49000000 1079.78397284 11.56065909 63246 1449187200 2015.12.04 00:00 1062.92000000 1086.89000000 1058.19000000 1088.88000000 1080.46073733 11.78284032 63642 1449446400 2015.12.07 00:00 1085.73000000 1071.14000000 1066.15000000 1086.63000000 1079.57304806 11.21263186 57921 1449532800 2015.12.08 00:00 1070.53000000 1074.65000000 1067.69000000 1079.18000000 1079.10418634 10.77868559 59559 1449619200 2015.12.09 00:00 1074.87000000 1072.51000000 1069.44000000 1085.34000000 1078.47616860 10.39484908 54816 1449705600 2015.12.10 00:00 1072.03000000 1070.57000000 1069.44000000 1076.49000000 1077.72320016 9.98032609 46187 1449792000 2015.12.11 00:00 1071.58000000 1074.74000000 1062.40000000 1079.67000000 1077.43908586 9.73717266 56457 1450051200 2015.12.14 00:00 1073.27000000 1059.56000000 1058.56000000 1077.61000000 1075.73631578 9.38425633 58693 1450137600 2015.12.15 00:00 1059.72000000 1060.83000000 1058.92000000 1068.72000000 1074.31666665 9.10374590 56619 1450224000 2015.12.16 00:00 1060.86000000 1072.05000000 1060.86000000 1078.45000000 1074.10079364 8.97609467 55827 1450310400 2015.12.17 00:00 1073.06000000 1051.04000000 1047.69000000 1073.25000000 1071.90452758 9.14211253 58455 1450396800 2015.12.18 00:00 1051.63000000 1065.97000000 1050.82000000 1071.57000000 1071.33933448 8.89008395 52049 1450656000 2015.12.21 00:00 1065.88000000 1078.28000000 1063.90000000 1081.79000000 1072.00035024 9.26031126 48924 1450742400 2015.12.22 00:00 1078.17000000 1072.59000000 1071.88000000 1080.79000000 1072.05650736 9.25123735 44837 1450828800 2015.12.23 00:00 1072.77000000 1070.06000000 1068.31000000 1075.51000000 1071.86636380 9.17749971 35180 1450915200 2015.12.24 00:00 1070.10000000 1075.82000000 1069.92000000 1077.11000000 1072.24290058 9.37415399 26537 1451260800 2015.12.28 00:00 1075.30000000 1068.66000000 1066.48000000 1076.90000000 1071.90167196 8.87009021 38846 1451347200 2015.12.29 00:00 1068.59000000 1068.90000000 1067.55000000 1075.26000000 1071.61579844 8.59413452 40134 1451433600 2015.12.30 00:00 1068.39000000 1061.29000000 1059.46000000 1072.13000000 1070.63238906 8.59342893 36116 1451520000 2015.12.31 00:00 1060.76000000 1061.06000000 1058.20000000 1063.53000000 1069.72073296 7.84561433 27185 1451865600 2016.01.04 00:00 1062.39000000 1074.35000000 1061.75000000 1083.50000000 1070.16161554 7.74789326 98035 1451952000 2016.01.05 00:00 1073.64000000 1077.51000000 1072.60000000 1081.97000000 1070.86146168 7.12340920 69469 1452038400 2016.01.06 00:00 1077.33000000 1093.61000000 1075.04000000 1095.25000000 1073.02798913 9.17404151 61512 1452124800 2016.01.07 00:00 1093.67000000 1108.76000000 1091.46000000 1110.08000000 1076.43103779 12.92570373 77075 1452211200 2016.01.08 00:00 1108.68000000 1103.92000000 1091.96000000 1113.11000000 1079.04903419 15.04661470 77775 1452470400 2016.01.11 00:00 1103.86000000 1093.95000000 1093.62000000 1108.58000000 1080.46817379 15.76117356 66200 1452556800 2016.01.12 00:00 1094.68000000 1086.47000000 1083.84000000 1099.18000000 1081.03977629 15.96513552 59867 1452643200 2016.01.13 00:00 1087.00000000 1093.37000000 1079.84000000 1095.50000000 1082.21408331 15.82600475 57552 1452729600 2016.01.14 00:00 1093.41000000 1078.07000000 1071.43000000 1095.38000000 1081.81940871 15.00393300 69735 1452816000 2016.01.15 00:00 1079.18000000 1088.76000000 1076.33000000 1097.39000000 1082.48041740 15.08040088 76585 1453075200 2016.01.18 00:00 1089.37000000 1089.21000000 1087.49000000 1093.31000000 1083.12133003 13.53396043 34453 1453161600 2016.01.19 00:00 1089.02000000 1087.14000000 1082.51000000 1094.62000000 1083.50406050 13.06087998 85510 1453248000 2016.01.20 00:00 1087.17000000 1100.58000000 1087.16000000 1109.59000000 1085.13034045 13.74948952 101965 1453334400 2016.01.21 00:00 1100.78000000 1100.17000000 1092.50000000 1104.53000000 1086.56268898 14.05513993 109245 1453420800 2016.01.22 00:00 1101.23000000 1097.60000000 1094.05000000 1102.81000000 1087.61386146 13.90842655 85758 1453680000 2016.01.25 00:00 1097.50000000 1107.57000000 1097.28000000 1108.91000000 1089.51444608 14.56595351 73896 1453766400 2016.01.26 00:00 1108.22000000 1119.67000000 1107.03000000 1122.94000000 1092.38640360 15.60953845 86123 1453852800 2016.01.27 00:00 1119.73000000 1124.69000000 1114.90000000 1128.07000000 1095.46293659 16.66467998 76412 1453939200 2016.01.28 00:00 1124.92000000 1114.89000000 1111.44000000 1125.81000000 1097.31313311 15.59099473 84750 1454025600 2016.01.29 00:00 1114.07000000 1117.96000000 1108.29000000 1118.42000000 1099.27950138 14.14880707 83449 1454284800 2016.02.01 00:00 1117.54000000 1128.09000000 1115.56000000 1129.75000000 1102.02335839 14.52246389 70774 1454371200 2016.02.02 00:00 1128.35000000 1128.53000000 1122.30000000 1131.06000000 1104.54780045 14.71967470 69566 1454457600 2016.02.03 00:00 1129.06000000 1142.27000000 1124.45000000 1145.52000000 1108.14039088 16.94993462 100411 1454544000 2016.02.04 00:00 1141.97000000 1155.25000000 1139.37000000 1157.38000000 1112.62702032 20.50517005 110557 1454630400 2016.02.05 00:00 1155.16000000 1173.08000000 1145.25000000 1174.49000000 1118.38444696 25.43753038 104105 1454889600 2016.02.08 00:00 1172.65000000 1188.92000000 1164.32000000 1200.89000000 1125.10211868 30.68556149 115760 1454976000 2016.02.09 00:00 1188.84000000 1188.89000000 1185.78000000 1198.89000000 1131.17715499 33.97516900 119501 1455062400 2016.02.10 00:00 1190.05000000 1196.71000000 1181.51000000 1197.69000000 1137.41837833 37.36472928 111361 1455148800 2016.02.11 00:00 1197.27000000 1246.59000000 1195.85000000 1263.25000000 1147.81567563 44.47350788 145791 1455235200 2016.02.12 00:00 1246.75000000 1238.16000000 1232.53000000 1248.09000000 1156.41989700 48.79132849 126001 1455494400 2016.02.15 00:00 1235.30000000 1208.54000000 1202.12000000 1235.42000000 1161.38371633 48.95057562 97792 1455580800 2016.02.16 00:00 1207.93000000 1200.34000000 1190.90000000 1217.02000000 1165.09383859 47.59771518 156294 1455667200 2016.02.17 00:00 1200.78000000 1208.28000000 1195.72000000 1213.84000000 1169.20680634 47.06577244 149221 1455753600 2016.02.18 00:00 1208.81000000 1230.68000000 1200.75000000 1239.99000000 1175.06139621 47.32422250 142183 1455840000 2016.02.19 00:00 1230.44000000 1227.45000000 1220.01000000 1234.56000000 1180.05078705 46.14072947 148917 1456099200 2016.02.22 00:00 1225.40000000 1208.47000000 1201.96000000 1226.24000000 1182.75737876 43.91465889 120357 1456185600 2016.02.23 00:00 1208.32000000 1225.47000000 1207.23000000 1228.31000000 1186.82524745 42.87225437 130991 1456272000 2016.02.24 00:00 1224.82000000 1228.64000000 1221.88000000 1253.34000000 1190.80760483 41.71364407 184874 1456358400 2016.02.25 00:00 1227.60000000 1232.87000000 1221.19000000 1243.18000000 1194.81354723 39.14988570 190702 1456444800 2016.02.26 00:00 1231.70000000 1223.44000000 1211.45000000 1240.34000000 1197.53987607 35.53571113 175814 1456704000 2016.02.29 00:00 1222.36000000 1238.38000000 1215.75000000 1241.12000000 1201.42941168 32.64398994 158166 1456790400 2016.03.01 00:00 1238.08000000 1231.99000000 1227.22000000 1248.55000000 1204.33994390 28.40451854 136899 1456876800 2016.03.02 00:00 1231.53000000 1239.82000000 1224.78000000 1244.08000000 1207.71899686 24.88401266 120927 1456963200 2016.03.03 00:00 1240.08000000 1264.10000000 1237.41000000 1268.31000000 1213.08861621 23.17345592 129653 1457049600 2016.03.04 00:00 1263.55000000 1258.98000000 1250.45000000 1279.87000000 1217.45922419 21.97867033 179733 1457308800 2016.03.07 00:00 1259.81000000 1267.17000000 1256.71000000 1273.16000000 1222.19358379 22.04879097 146536 1457395200 2016.03.08 00:00 1266.95000000 1261.50000000 1260.26000000 1278.13000000 1225.93705200 21.20004540 145457 1457481600 2016.03.09 00:00 1261.30000000 1253.16000000 1242.96000000 1265.01000000 1228.52971371 20.12612081 137121 1457568000 2016.03.10 00:00 1252.60000000 1272.10000000 1237.11000000 1273.40000000 1232.67926479 20.95431981 174541 1457654400 2016.03.11 00:00 1270.94000000 1249.48000000 1248.38000000 1282.90000000 1234.27933481 21.02119314 146053 1457913600 2016.03.14 00:00 1250.59000000 1235.19000000 1229.37000000 1261.10000000 1234.36606483 20.20371476 105318 1458000000 2016.03.15 00:00 1235.88000000 1232.46000000 1225.73000000 1238.12000000 1234.18453484 18.77160762 113390 1458086400 2016.03.16 00:00 1232.68000000 1262.38000000 1226.71000000 1263.90000000 1236.86981724 17.96679961 122372 1458172800 2016.03.17 00:00 1261.07000000 1257.81000000 1254.44000000 1270.91000000 1238.86412036 17.89344309 163559 1458259200 2016.03.18 00:00 1257.09000000 1255.34000000 1247.87000000 1266.88000000 1240.43325175 17.62487563 124397 1458518400 2016.03.21 00:00 1254.79000000 1243.63000000 1240.60000000 1256.02000000 1240.73770397 16.01075602 101120 1458604800 2016.03.22 00:00 1243.88000000 1248.30000000 1242.36000000 1260.28000000 1241.45792264 15.42210132 115067 1458691200 2016.03.23 00:00 1247.68000000 1219.90000000 1215.41000000 1249.48000000 1239.40478715 16.77732394 123611 1458777600 2016.03.24 00:00 1220.33000000 1216.92000000 1212.20000000 1223.89000000 1237.26337885 18.44000604 103001 1459123200 2016.03.28 00:00 1213.94000000 1221.50000000 1207.07000000 1223.15000000 1235.76210467 19.31081246 70011 1459209600 2016.03.29 00:00 1221.30000000 1242.06000000 1215.39000000 1243.00000000 1236.36190423 19.02102124 113817 1459296000 2016.03.30 00:00 1240.77000000 1223.93000000 1223.29000000 1244.21000000 1235.17791335 19.83618613 118341 1459382400 2016.03.31 00:00 1225.27000000 1232.53000000 1223.74000000 1240.42000000 1234.92573112 19.95569932 115541 1459468800 2016.04.01 00:00 1232.15000000 1222.27000000 1208.93000000 1235.41000000 1233.72042340 19.66215028 115511 1459728000 2016.04.04 00:00 1221.40000000 1215.54000000 1214.69000000 1222.64000000 1231.98895450 20.04273641 102411 1459814400 2016.04.05 00:00 1215.51000000 1231.09000000 1214.76000000 1236.84000000 1231.90333979 18.47215563 146994 1459900800 2016.04.06 00:00 1230.79000000 1222.43000000 1216.90000000 1232.25000000 1231.00111695 17.70723256 110103 1459987200 2016.04.07 00:00 1222.19000000 1240.27000000 1222.19000000 1243.28000000 1231.88386772 16.82338403 138848 1460073600 2016.04.08 00:00 1239.95000000 1240.61000000 1229.60000000 1242.79000000 1232.71492794 14.15430545 108404 1460332800 2016.04.11 00:00 1239.99000000 1257.76000000 1239.89000000 1258.73000000 1235.10017289 14.39492222 134010 1460419200 2016.04.12 00:00 1257.72000000 1255.40000000 1251.23000000 1262.68000000 1237.03348976 14.95986341 114988 1460505600 2016.04.13 00:00 1255.14000000 1242.35000000 1239.80000000 1256.73000000 1237.53982407 14.96150432 121347 1460592000 2016.04.14 00:00 1241.83000000 1227.73000000 1223.87000000 1244.12000000 1236.60555511 13.98415006 134123 1460678400 2016.04.15 00:00 1226.70000000 1233.86000000 1225.29000000 1235.93000000 1236.34407367 13.13425310 93864 1460937600 2016.04.18 00:00 1234.62000000 1232.39000000 1230.07000000 1241.65000000 1235.96749523 12.38004666 99372 1461024000 2016.04.19 00:00 1232.22000000 1250.17000000 1227.72000000 1256.68000000 1237.32011473 12.96040011 127154 1461110400 2016.04.20 00:00 1249.29000000 1244.12000000 1242.41000000 1258.02000000 1237.96772285 13.01691196 116458 1461196800 2016.04.21 00:00 1242.50000000 1247.93000000 1242.50000000 1270.30000000 1238.91651115 12.82693649 150434 1461283200 2016.04.22 00:00 1246.69000000 1232.85000000 1227.42000000 1252.62000000 1238.33874818 11.78797465 127017 1461542400 2016.04.25 00:00 1232.97000000 1237.85000000 1230.07000000 1242.30000000 1238.29220074 11.16408180 105978 1461628800 2016.04.26 00:00 1237.89000000 1243.23000000 1231.36000000 1244.89000000 1238.76246733 11.26277453 102067 1461715200 2016.04.27 00:00 1244.03000000 1245.63000000 1239.37000000 1252.83000000 1239.41651806 10.94962415 116120 1461801600 2016.04.28 00:00 1245.50000000 1265.67000000 1237.74000000 1269.64000000 1241.91684968 12.57107989 145216 1461888000 2016.04.29 00:00 1266.13000000 1293.77000000 1265.03000000 1296.73000000 1246.85524495 16.92744156 137805 1462147200 2016.05.02 00:00 1290.93000000 1291.55000000 1287.64000000 1303.79000000 1251.11188828 18.85989120 120272 1462233600 2016.05.03 00:00 1291.24000000 1286.57000000 1282.27000000 1301.78000000 1254.48885130 20.49593528 134958 1462320000 2016.05.04 00:00 1285.28000000 1277.42000000 1271.84000000 1289.81000000 1256.67277023 20.22547926 129288 1462406400 2016.05.05 00:00 1279.16000000 1276.91000000 1268.87000000 1286.48000000 1258.60012544 20.72162112 130513 1462492800 2016.05.06 00:00 1277.06000000 1288.91000000 1274.46000000 1295.60000000 1261.48678016 21.88601581 143051 1462752000 2016.05.09 00:00 1284.52000000 1263.75000000 1261.34000000 1287.56000000 1261.70232491 21.92217668 127797 1462838400 2016.05.10 00:00 1263.80000000 1265.54000000 1256.90000000 1269.69000000 1262.06781778 21.96823767 115153 1462924800 2016.05.11 00:00 1265.49000000 1277.16000000 1264.79000000 1279.10000000 1263.50516846 22.02282775 117332 1463011200 2016.05.12 00:00 1277.58000000 1263.69000000 1261.84000000 1280.92000000 1263.52277147 20.52081471 125106 1463097600 2016.05.13 00:00 1263.25000000 1273.41000000 1262.96000000 1276.34000000 1264.46441228 19.59612912 118111 1463356800 2016.05.16 00:00 1271.64000000 1274.09000000 1270.89000000 1288.74000000 1265.38113492 18.35866877 121605 1463443200 2016.05.17 00:00 1274.06000000 1278.71000000 1269.05000000 1282.29000000 1266.65055064 18.25603828 125277 1463529600 2016.05.18 00:00 1279.02000000 1258.38000000 1255.07000000 1281.62000000 1265.86287915 17.68418939 142967 1463616000 2016.05.19 00:00 1257.83000000 1254.38000000 1243.78000000 1261.28000000 1264.76927161 17.54886674 137718 1463702400 2016.05.20 00:00 1254.98000000 1252.03000000 1248.83000000 1260.27000000 1263.55600765 16.59807568 108844 1463961600 2016.05.23 00:00 1251.08000000 1248.92000000 1243.22000000 1256.04000000 1262.16210216 16.43920849 106492 1464048000 2016.05.24 00:00 1248.73000000 1227.08000000 1226.33000000 1252.19000000 1258.82094957 19.11101130 121170 1464134400 2016.05.25 00:00 1227.02000000 1224.12000000 1217.86000000 1230.19000000 1255.51609723 21.96366196 113386 1464220800 2016.05.26 00:00 1223.44000000 1219.70000000 1218.36000000 1234.31000000 1252.10504035 24.82717966 114084 1464307200 2016.05.27 00:00 1219.65000000 1211.76000000 1206.81000000 1223.58000000 1248.26265556 26.30249923 108977 1464566400 2016.05.30 00:00 1212.77000000 1205.00000000 1199.73000000 1213.45000000 1244.14240265 27.84875744 76991 1464652800 2016.05.31 00:00 1205.79000000 1215.31000000 1205.53000000 1218.22000000 1241.39645954 27.96917045 113577 1464739200 2016.06.01 00:00 1214.84000000 1212.82000000 1206.06000000 1220.45000000 1238.67489196 28.46384588 104806 1464825600 2016.06.02 00:00 1213.49000000 1210.88000000 1209.87000000 1217.71000000 1236.02775940 28.68803769 103796 1464912000 2016.06.03 00:00 1210.78000000 1244.65000000 1206.99000000 1244.76000000 1236.84892517 25.96848127 123831 1465171200 2016.06.06 00:00 1242.93000000 1245.17000000 1240.06000000 1248.74000000 1237.64140848 25.14552701 114558 1465257600 2016.06.07 00:00 1245.14000000 1243.74000000 1234.84000000 1246.61000000 1238.22222672 24.29931621 92679 1465344000 2016.06.08 00:00 1243.99000000 1262.54000000 1243.05000000 1264.42000000 1240.53820513 23.13518099 110980 1465430400 2016.06.09 00:00 1261.99000000 1269.43000000 1256.84000000 1271.75000000 1243.28980464 23.49187353 98082 1465516800 2016.06.10 00:00 1268.50000000 1274.19000000 1264.58000000 1278.18000000 1246.23268039 23.92883922 101441 1465776000 2016.06.13 00:00 1274.85000000 1283.57000000 1272.42000000 1287.21000000 1249.78861559 25.40457129 124541 1465862400 2016.06.14 00:00 1283.13000000 1285.48000000 1276.41000000 1289.81000000 1253.18779506 26.99365927 108603 1465948800 2016.06.15 00:00 1284.61000000 1291.64000000 1278.49000000 1296.81000000 1256.84990982 29.68266041 112312 1466035200 2016.06.16 00:00 1291.80000000 1278.56000000 1277.36000000 1315.67000000 1258.91753745 30.92307596 181088 1466121600 2016.06.17 00:00 1278.08000000 1298.67000000 1276.62000000 1299.64000000 1262.70348627 33.65175484 126393 1466380800 2016.06.20 00:00 1289.57000000 1289.59000000 1278.04000000 1292.28000000 1265.26410662 35.10358922 105505 1466467200 2016.06.21 00:00 1289.79000000 1267.93000000 1264.56000000 1294.24000000 1265.51800123 34.15624618 126176 1466553600 2016.06.22 00:00 1268.25000000 1266.09000000 1261.20000000 1270.71000000 1265.57247730 32.89759161 112790 1466640000 2016.06.23 00:00 1264.90000000 1256.33000000 1254.47000000 1271.89000000 1264.69224137 31.05874878 103022 1466726400 2016.06.24 00:00 1251.61000000 1315.78000000 1250.47000000 1358.34000000 1269.55774219 31.87372982 288265 1466985600 2016.06.27 00:00 1319.47000000 1324.26000000 1317.71000000 1335.43000000 1274.76748103 31.82316448 202580 1467072000 2016.06.28 00:00 1324.33000000 1311.73000000 1305.53000000 1326.18000000 1278.28772093 30.63639397 156174 1467158400 2016.06.29 00:00 1310.60000000 1318.87000000 1310.19000000 1327.87000000 1282.15269989 28.84221765 129012 1467244800 2016.06.30 00:00 1317.33000000 1322.19000000 1312.86000000 1324.18000000 1285.96577609 25.87986770 130151 1467331200 2016.07.01 00:00 1321.80000000 1342.57000000 1320.54000000 1344.56000000 1291.35665456 27.53252641 117876 1467590400 2016.07.04 00:00 1342.36000000 1350.88000000 1336.02000000 1357.47000000 1297.02554460 29.07600684 95655 1467676800 2016.07.05 00:00 1348.05000000 1353.75000000 1338.18000000 1357.69000000 1302.42787369 29.67824896 151667 1467763200 2016.07.06 00:00 1355.32000000 1363.55000000 1355.18000000 1375.17000000 1308.24902857 31.81700053 124019 1467849600 2016.07.07 00:00 1363.52000000 1360.63000000 1350.88000000 1370.73000000 1313.23769252 33.21748259 139323 1467936000 2016.07.08 00:00 1359.11000000 1365.13000000 1335.33000000 1370.41000000 1318.17981704 34.56740575 137756 1468195200 2016.07.11 00:00 1367.40000000 1355.17000000 1350.90000000 1375.14000000 1321.70269161 35.09443096 159552 1468281600 2016.07.12 00:00 1354.84000000 1332.83000000 1330.35000000 1357.69000000 1322.76243526 34.35876725 148509 1468368000 2016.07.13 00:00 1332.82000000 1342.48000000 1327.56000000 1345.33000000 1324.64029857 34.09170777 136179 1468454400 2016.07.14 00:00 1343.50000000 1334.96000000 1320.20000000 1347.14000000 1325.62312728 32.62321051 159176 1468540800 2016.07.15 00:00 1335.70000000 1338.41000000 1322.57000000 1338.81000000 1326.84092468 32.21067004 128242 1468800000 2016.07.18 00:00 1332.75000000 1328.70000000 1323.51000000 1335.50000000 1327.01797947 31.11393267 115786 1468886400 2016.07.19 00:00 1328.20000000 1331.85000000 1325.63000000 1335.09000000 1327.47817191 28.13180160 101689 1468972800 2016.07.20 00:00 1331.36000000 1315.81000000 1312.65000000 1338.34000000 1326.36691744 24.97880715 107585 1469059200 2016.07.21 00:00 1315.88000000 1331.04000000 1310.88000000 1333.92000000 1326.81197292 19.24789325 136274 1469145600 2016.07.22 00:00 1331.12000000 1322.54000000 1319.70000000 1333.79000000 1326.40511836 19.34071664 118891 1469404800 2016.07.25 00:00 1322.78000000 1315.68000000 1312.25000000 1323.76000000 1325.38367851 20.05358876 119915 1469491200 2016.07.26 00:00 1315.19000000 1320.19000000 1313.80000000 1324.49000000 1324.88904246 20.15609039 123237 1469577600 2016.07.27 00:00 1319.44000000 1340.00000000 1315.76000000 1342.42000000 1326.32818128 19.46804080 121793 1469664000 2016.07.28 00:00 1339.37000000 1335.32000000 1332.51000000 1345.60000000 1327.18454496 19.00245814 124677 1469750400 2016.07.29 00:00 1335.32000000 1351.22000000 1328.44000000 1355.04000000 1329.47363592 18.08226910 156502 1470009600 2016.08.01 00:00 1349.77000000 1352.79000000 1346.28000000 1354.88000000 1331.69424202 17.06417689 94327 1470096000 2016.08.02 00:00 1353.27000000 1363.39000000 1347.11000000 1367.27000000 1334.71288564 16.59976432 110769 1470182400 2016.08.03 00:00 1363.16000000 1357.90000000 1354.19000000 1366.48000000 1336.92118225 15.59664569 94502 1470268800 2016.08.04 00:00 1358.00000000 1361.25000000 1349.12000000 1365.06000000 1339.23821251 15.38244497 108945 1470355200 2016.08.05 00:00 1360.69000000 1337.05000000 1334.69000000 1364.73000000 1339.02981132 14.24941905 113536 1470614400 2016.08.08 00:00 1335.30000000 1335.38000000 1329.94000000 1338.28000000 1338.68221024 13.77323323 104763 1470700800 2016.08.09 00:00 1335.08000000 1340.32000000 1330.56000000 1342.63000000 1338.83819022 13.72657385 85482 1470787200 2016.08.10 00:00 1340.47000000 1346.42000000 1339.52000000 1357.25000000 1339.56026734 13.86888129 117053 1470873600 2016.08.11 00:00 1346.80000000 1338.66000000 1335.74000000 1353.33000000 1339.47452759 13.82395301 104716 1470960000 2016.08.12 00:00 1338.30000000 1336.75000000 1333.28000000 1356.33000000 1339.21504877 13.81220194 138831 1471219200 2016.08.15 00:00 1338.16000000 1339.40000000 1335.77000000 1343.84000000 1339.23266318 13.61141459 91344 1471305600 2016.08.16 00:00 1339.61000000 1346.28000000 1339.47000000 1358.06000000 1339.90383811 13.61232757 114290 1471392000 2016.08.17 00:00 1345.17000000 1348.46000000 1336.07000000 1351.69000000 1340.71871067 12.60176570 102753 1471478400 2016.08.18 00:00 1348.32000000 1352.62000000 1346.08000000 1356.07000000 1341.85216680 12.62533935 129057 1471564800 2016.08.19 00:00 1352.35000000 1341.04000000 1337.79000000 1352.86000000 1341.77481758 11.87302254 103417 1471824000 2016.08.22 00:00 1340.62000000 1338.70000000 1331.75000000 1341.22000000 1341.48197781 10.43433585 127860 1471910400 2016.08.23 00:00 1338.57000000 1338.03000000 1335.29000000 1344.74000000 1341.15321802 9.44760426 104533 1471996800 2016.08.24 00:00 1337.40000000 1324.37000000 1323.71000000 1340.16000000 1339.55481630 10.76035252 103399 1472083200 2016.08.25 00:00 1324.00000000 1321.49000000 1318.07000000 1327.07000000 1337.83435761 12.16560403 92806 1472169600 2016.08.26 00:00 1321.27000000 1321.89000000 1318.39000000 1342.19000000 1336.31584736 12.92454431 126592 1472428800 2016.08.29 00:00 1320.66000000 1323.06000000 1315.02000000 1325.15000000 1335.05338571 13.21850500 110803 1472515200 2016.08.30 00:00 1323.49000000 1311.11000000 1309.28000000 1325.48000000 1332.77306326 13.48793359 92990 1472601600 2016.08.31 00:00 1311.48000000 1308.80000000 1304.27000000 1316.15000000 1330.48991438 14.03577384 92036 1472688000 2016.09.01 00:00 1308.42000000 1313.52000000 1302.45000000 1315.14000000 1328.87373205 13.24234428 86234 1472774400 2016.09.02 00:00 1313.99000000 1324.87000000 1301.19000000 1330.07000000 1328.49242424 13.25798118 82863 1473033600 2016.09.05 00:00 1324.22000000 1326.98000000 1321.77000000 1328.60000000 1328.34838384 13.21316061 63807 1473120000 2016.09.06 00:00 1326.17000000 1349.89000000 1324.91000000 1352.55000000 1330.39996633 13.31607485 114591 1473206400 2016.09.07 00:00 1347.95000000 1344.77000000 1342.76000000 1352.59000000 1331.76854096 13.07062080 92266 1473292800 2016.09.08 00:00 1344.78000000 1337.60000000 1335.59000000 1349.41000000 1332.32391801 13.02625560 108255 1473379200 2016.09.09 00:00 1337.25000000 1328.03000000 1327.72000000 1339.51000000 1331.91497344 13.02172154 96486 1473638400 2016.09.12 00:00 1328.34000000 1327.55000000 1320.52000000 1330.24000000 1331.49926169 12.94238468 114735 1473724800 2016.09.13 00:00 1327.90000000 1318.44000000 1315.73000000 1331.98000000 1330.25552248 12.77021018 121913 1473811200 2016.09.14 00:00 1319.16000000 1322.52000000 1313.52000000 1325.96000000 1329.51880605 12.15915812 101199 1473897600 2016.09.15 00:00 1321.98000000 1314.15000000 1309.30000000 1327.85000000 1328.05511024 11.28157049 99268 1473984000 2016.09.16 00:00 1314.77000000 1309.73000000 1306.26000000 1318.05000000 1326.30986164 11.35675454 80889 1474243200 2016.09.19 00:00 1309.81000000 1313.29000000 1309.46000000 1318.38000000 1325.06987482 11.20697409 73865 1474329600 2016.09.20 00:00 1312.09000000 1314.77000000 1311.99000000 1317.91000000 1324.08893436 10.91296638 67296 1474416000 2016.09.21 00:00 1314.57000000 1335.27000000 1307.79000000 1337.11000000 1325.15379775 11.31236598 114125 1474502400 2016.09.22 00:00 1334.48000000 1336.85000000 1331.22000000 1343.70000000 1326.26772178 11.73054223 83603 1474588800 2016.09.23 00:00 1336.60000000 1338.85000000 1333.80000000 1340.56000000 1327.46603399 12.20783758 74652 1474848000 2016.09.26 00:00 1336.75000000 1337.66000000 1332.72000000 1342.14000000 1328.43688790 12.55249229 103856 1474934400 2016.09.27 00:00 1337.37000000 1326.98000000 1324.74000000 1339.49000000 1328.29813667 11.92263026 117173 1475020800 2016.09.28 00:00 1325.96000000 1321.83000000 1318.02000000 1327.55000000 1327.68212365 11.14589179 67472 1475107200 2016.09.29 00:00 1321.24000000 1320.58000000 1316.07000000 1325.80000000 1327.00573092 10.81559140 92896 1475193600 2016.09.30 00:00 1319.77000000 1316.06000000 1313.25000000 1328.10000000 1325.96328036 11.13560942 111201 1475452800 2016.10.03 00:00 1318.15000000 1311.78000000 1309.34000000 1319.62000000 1324.61249175 11.69716780 75472 1475539200 2016.10.04 00:00 1312.16000000 1267.93000000 1266.95000000 1312.98000000 1319.21415921 16.40006034 121857 1475625600 2016.10.05 00:00 1267.57000000 1266.49000000 1262.15000000 1277.10000000 1314.19281071 19.78668397 93818 1475712000 2016.10.06 00:00 1267.27000000 1254.62000000 1249.87000000 1269.41000000 1308.51920969 23.94751740 86129 1475798400 2016.10.07 00:00 1254.85000000 1256.63000000 1241.43000000 1265.39000000 1303.57738020 27.09339705 86742 1476057600 2016.10.10 00:00 1256.45000000 1259.52000000 1256.39000000 1264.91000000 1299.38143922 29.16086444 59262 1476144000 2016.10.11 00:00 1259.02000000 1252.54000000 1252.51000000 1262.21000000 1294.92034977 31.65658907 77706 1476230400 2016.10.12 00:00 1251.41000000 1255.09000000 1249.51000000 1258.87000000 1291.12698313 33.17124617 68795 1476316800 2016.10.13 00:00 1255.68000000 1257.82000000 1253.13000000 1262.32000000 1287.95488950 34.36787718 76325 1476403200 2016.10.14 00:00 1257.57000000 1250.61000000 1245.99000000 1259.42000000 1284.39823336 35.89179931 87077 1476662400 2016.10.17 00:00 1251.05000000 1255.41000000 1250.23000000 1257.23000000 1281.63744923 36.56976705 71681 1476748800 2016.10.18 00:00 1254.59000000 1262.44000000 1254.57000000 1264.72000000 1279.80912073 36.49737837 72667 1476835200 2016.10.19 00:00 1261.77000000 1269.21000000 1260.31000000 1273.33000000 1278.79968066 34.60183252 72885 1476921600 2016.10.20 00:00 1269.29000000 1265.82000000 1264.81000000 1274.51000000 1277.56352060 32.36713771 57264 1477008000 2016.10.21 00:00 1265.98000000 1266.90000000 1261.15000000 1268.01000000 1276.54794721 29.47965816 56949 1477267200 2016.10.24 00:00 1264.70000000 1264.26000000 1260.16000000 1271.90000000 1275.37766652 26.22798467 68626 1477353600 2016.10.25 00:00 1264.67000000 1273.64000000 1262.10000000 1276.72000000 1275.21217447 23.53676844 81520 1477440000 2016.10.26 00:00 1273.04000000 1266.84000000 1264.69000000 1276.45000000 1274.41482452 20.99246778 79627 1477526400 2016.10.27 00:00 1266.84000000 1268.31000000 1265.09000000 1272.80000000 1273.83341266 18.10562104 93118 1477612800 2016.10.28 00:00 1268.23000000 1275.84000000 1261.72000000 1284.24000000 1274.02451622 15.56408768 107803 1477872000 2016.10.31 00:00 1277.43000000 1276.99000000 1271.18000000 1279.49000000 1274.30694324 13.32360885 91769 1477958400 2016.11.01 00:00 1276.80000000 1287.93000000 1275.56000000 1291.89000000 1275.60437722 14.57040257 120057 1478044800 2016.11.02 00:00 1288.06000000 1296.10000000 1287.33000000 1308.01000000 1277.55634130 16.46605025 135241 1478131200 2016.11.03 00:00 1296.56000000 1302.29000000 1285.66000000 1306.67000000 1279.91192784 18.02770346 152717 1478217600 2016.11.04 00:00 1301.81000000 1304.41000000 1294.76000000 1307.15000000 1282.24507757 19.41149896 135126 1478476800 2016.11.07 00:00 1292.69000000 1281.59000000 1278.18000000 1295.85000000 1282.18268923 18.70012440 157929 1478563200 2016.11.08 00:00 1281.58000000 1275.81000000 1272.87000000 1290.67000000 1281.57576644 17.22932054 167809 1478649600 2016.11.09 00:00 1275.08000000 1277.34000000 1267.97000000 1337.30000000 1281.17236012 16.02200186 394967 1478736000 2016.11.10 00:00 1277.71000000 1258.95000000 1252.28000000 1292.28000000 1279.05594487 15.11275730 257608 1478822400 2016.11.11 00:00 1259.12000000 1227.36000000 1219.09000000 1265.40000000 1274.13252155 16.87922156 232257 1479081600 2016.11.14 00:00 1227.27000000 1220.16000000 1211.60000000 1231.25000000 1268.99228140 20.20834207 255990 1479168000 2016.11.15 00:00 1221.65000000 1228.51000000 1218.89000000 1231.52000000 1265.13682603 22.50066410 232457 1479254400 2016.11.16 00:00 1227.00000000 1224.71000000 1221.49000000 1233.06000000 1261.28665212 24.85528823 219267 1479340800 2016.11.17 00:00 1224.53000000 1216.04000000 1211.04000000 1231.43000000 1256.97744716 27.69655263 217231 1479427200 2016.11.18 00:00 1215.53000000 1208.59000000 1202.92000000 1217.74000000 1252.36911886 30.73720636 220610 1479686400 2016.11.21 00:00 1207.52000000 1214.02000000 1205.58000000 1217.60000000 1248.71682182 32.78715166 183506 1479772800 2016.11.22 00:00 1213.54000000 1212.14000000 1206.15000000 1221.00000000 1245.23331498 34.27941231 187641 1479859200 2016.11.23 00:00 1212.54000000 1187.29000000 1181.71000000 1214.98000000 1239.71490403 37.77776694 179471 1479945600 2016.11.24 00:00 1187.27000000 1184.04000000 1180.30000000 1190.86000000 1234.41253222 40.70989115 121766 1480032000 2016.11.25 00:00 1181.86000000 1183.85000000 1170.85000000 1193.27000000 1229.59705296 42.53371042 175655 1480291200 2016.11.28 00:00 1184.47000000 1192.86000000 1182.57000000 1197.62000000 1226.09828601 42.93864603 194659 1480377600 2016.11.29 00:00 1193.16000000 1188.23000000 1181.07000000 1195.08000000 1222.49178258 42.37710241 190533 1480464000 2016.11.30 00:00 1188.51000000 1173.01000000 1170.69000000 1194.93000000 1217.77923186 41.49725067 221510 1480550400 2016.12.01 00:00 1172.97000000 1171.42000000 1160.73000000 1176.73000000 1213.36406692 39.04961239 216529 1480636800 2016.12.02 00:00 1172.25000000 1177.04000000 1166.72000000 1178.13000000 1209.90463198 34.65092371 183121 1480896000 2016.12.05 00:00 1180.05000000 1169.68000000 1157.17000000 1188.07000000 1206.07371464 32.19667555 239362 1480982400 2016.12.06 00:00 1170.52000000 1169.50000000 1166.78000000 1175.30000000 1202.59050373 29.32043146 171020 1481068800 2016.12.07 00:00 1169.36000000 1173.86000000 1165.55000000 1180.31000000 1199.85426528 24.69348602 157819 1481155200 2016.12.08 00:00 1173.01000000 1170.44000000 1169.21000000 1178.65000000 1197.05290668 21.37831748 175646 1481241600 2016.12.09 00:00 1170.49000000 1158.44000000 1156.25000000 1172.02000000 1193.37548699 21.35574869 152591 1481500800 2016.12.12 00:00 1158.72000000 1162.11000000 1151.24000000 1165.87000000 1190.39782157 21.15771272 162984 1481587200 2016.12.13 00:00 1162.82000000 1157.90000000 1154.60000000 1165.01000000 1187.30279094 20.06237247 166040 1481673600 2016.12.14 00:00 1157.48000000 1143.09000000 1139.12000000 1165.31000000 1183.09204895 19.80424034 191933 1481760000 2016.12.15 00:00 1141.28000000 1127.89000000 1122.82000000 1144.37000000 1177.83471095 21.12346658 213471 1481846400 2016.12.16 00:00 1128.14000000 1134.77000000 1126.64000000 1141.26000000 1173.73330991 21.57185320 170382 1482105600 2016.12.19 00:00 1132.90000000 1138.58000000 1132.90000000 1142.34000000 1170.38537563 20.59622491 140878 1482192000 2016.12.20 00:00 1137.11000000 1132.15000000 1125.76000000 1139.72000000 1166.74391129 19.56441252 177191 1482278400 2016.12.21 00:00 1132.20000000 1131.12000000 1129.36000000 1137.13000000 1163.35115783 20.11035678 136516 1482364800 2016.12.22 00:00 1131.42000000 1128.15000000 1127.76000000 1134.08000000 1159.99866661 20.69823774 114981 1482451200 2016.12.23 00:00 1127.95000000 1133.48000000 1127.95000000 1135.80000000 1157.47307931 20.61020276 52215 1482796800 2016.12.27 00:00 1133.67000000 1138.40000000 1131.65000000 1150.57000000 1155.65659557 19.25890643 84774 1482883200 2016.12.28 00:00 1136.64000000 1141.00000000 1136.53000000 1144.45000000 1154.26072932 17.86680255 95098 1482969600 2016.12.29 00:00 1141.82000000 1157.23000000 1141.62000000 1159.49000000 1154.54351701 17.43894798 86589 1483056000 2016.12.30 00:00 1158.13000000 1152.16000000 1149.68000000 1163.22000000 1154.31651539 16.97293761 88359 1483401600 2017.01.03 00:00 1149.87000000 1158.55000000 1146.05000000 1164.49000000 1154.71970440 16.36059455 187520 1483488000 2017.01.04 00:00 1158.08000000 1163.02000000 1156.17000000 1167.91000000 1155.51020874 16.43886031 192123 1483574400 2017.01.05 00:00 1163.27000000 1179.91000000 1162.95000000 1185.01000000 1157.83399838 18.03750988 240678 1483660800 2017.01.06 00:00 1179.88000000 1172.64000000 1170.95000000 1182.97000000 1159.24409378 18.71437150 202702 1483920000 2017.01.09 00:00 1171.65000000 1180.52000000 1171.50000000 1186.18000000 1161.27037056 20.24753904 179928 1484006400 2017.01.10 00:00 1180.15000000 1187.57000000 1180.15000000 1190.64000000 1163.77509717 22.40107800 167561 1484092800 2017.01.11 00:00 1187.97000000 1191.56000000 1177.19000000 1198.27000000 1166.42127839 24.63789595 213217 1484179200 2017.01.12 00:00 1190.69000000 1195.38000000 1190.52000000 1206.96000000 1169.17925188 26.82293327 209764 1484265600 2017.01.13 00:00 1193.04000000 1197.42000000 1187.95000000 1201.57000000 1171.86884694 28.24286250 188098 1484524800 2017.01.16 00:00 1199.17000000 1202.42000000 1198.14000000 1208.68000000 1174.77848056 28.64421056 115204 1484611200 2017.01.17 00:00 1202.80000000 1216.95000000 1202.22000000 1218.86000000 1178.79481575 30.41012839 221890 1484697600 2017.01.18 00:00 1217.26000000 1203.95000000 1202.34000000 1217.73000000 1181.19054758 30.53126806 114326 1484784000 2017.01.19 00:00 1202.32000000 1204.62000000 1195.87000000 1206.48000000 1183.42192400 29.76965070 142808 1484870400 2017.01.20 00:00 1204.88000000 1210.03000000 1198.56000000 1214.96000000 1185.95602648 28.81270068 130919 1485129600 2017.01.23 00:00 1208.66000000 1217.99000000 1208.66000000 1219.50000000 1189.00688110 27.54249270 125582 1485216000 2017.01.24 00:00 1218.02000000 1208.99000000 1206.60000000 1220.20000000 1190.91003528 25.43647306 132072 1485302400 2017.01.25 00:00 1208.59000000 1200.08000000 1193.31000000 1209.77000000 1191.78336525 22.82042503 165945 1485388800 2017.01.26 00:00 1201.15000000 1188.62000000 1184.41000000 1202.58000000 1191.48209237 19.77442330 159298 1485475200 2017.01.27 00:00 1189.00000000 1191.59000000 1180.58000000 1191.68000000 1191.49236929 18.23112838 149756 1485734400 2017.01.30 00:00 1191.80000000 1195.40000000 1188.30000000 1199.41000000 1191.86452460 15.95411505 166082 1485820800 2017.01.31 00:00 1195.54000000 1210.60000000 1193.76000000 1215.34000000 1193.64885559 14.32304351 199738 1485907200 2017.02.01 00:00 1210.25000000 1209.67000000 1198.19000000 1213.24000000 1195.17467886 12.61845115 205730 1485993600 2017.02.02 00:00 1209.15000000 1215.84000000 1208.44000000 1225.33000000 1197.14280469 12.38730273 192161 1486080000 2017.02.03 00:00 1215.70000000 1220.05000000 1206.29000000 1221.39000000 1199.32444234 11.45474245 169570 1486339200 2017.02.06 00:00 1219.35000000 1235.32000000 1219.19000000 1235.70000000 1202.75259068 12.23786233 182217 1486425600 2017.02.07 00:00 1234.73000000 1233.63000000 1227.78000000 1235.80000000 1205.69329633 12.90753179 164577 1486512000 2017.02.08 00:00 1233.66000000 1241.53000000 1230.08000000 1244.75000000 1209.10631573 14.24970214 193385 1486598400 2017.02.09 00:00 1240.76000000 1228.63000000 1225.36000000 1244.52000000 1210.96571423 14.37458498 173337 1486684800 2017.02.10 00:00 1228.01000000 1233.75000000 1221.66000000 1237.14000000 1213.13564621 14.73751966 219802 1486944000 2017.02.13 00:00 1232.26000000 1225.35000000 1219.34000000 1232.85000000 1214.29891800 14.72380519 191584 1487030400 2017.02.14 00:00 1225.21000000 1228.53000000 1221.96000000 1234.52000000 1215.65425914 15.03118671 213975 1487116800 2017.02.15 00:00 1227.42000000 1233.28000000 1216.71000000 1233.38000000 1217.33290113 15.29742949 169240 1487203200 2017.02.16 00:00 1233.10000000 1239.25000000 1232.11000000 1242.38000000 1219.42024388 15.80580524 198132 1487289600 2017.02.17 00:00 1239.01000000 1234.91000000 1234.82000000 1243.80000000 1220.89545875 16.09062389 172037 1487548800 2017.02.20 00:00 1235.02000000 1237.36000000 1232.83000000 1238.97000000 1222.46351030 16.59415371 84428 1487635200 2017.02.21 00:00 1237.64000000 1235.76000000 1226.11000000 1238.86000000 1223.72984265 16.67375624 161372 1487721600 2017.02.22 00:00 1236.05000000 1237.34000000 1231.23000000 1240.61000000 1225.02604811 16.14792064 173363 1487808000 2017.02.23 00:00 1237.38000000 1249.28000000 1235.79000000 1251.11000000 1227.33594829 14.85904469 157528 1487894400 2017.02.24 00:00 1249.06000000 1257.06000000 1247.77000000 1260.13000000 1230.16681036 13.90288265 154636 1488153600 2017.02.27 00:00 1257.90000000 1252.82000000 1251.00000000 1263.90000000 1232.32425699 12.28618068 158708 1488240000 2017.02.28 00:00 1252.28000000 1248.21000000 1247.62000000 1258.44000000 1233.83718490 11.59875381 150856 1488326400 2017.03.01 00:00 1247.86000000 1249.59000000 1236.94000000 1250.64000000 1235.33745300 10.52963619 210361 1488412800 2017.03.02 00:00 1249.30000000 1234.19000000 1230.89000000 1250.02000000 1235.22817176 9.61664969 144230 1488499200 2017.03.03 00:00 1233.78000000 1234.50000000 1222.84000000 1236.32000000 1235.15882207 9.02486782 157836 1488758400 2017.03.06 00:00 1233.41000000 1225.35000000 1224.88000000 1236.84000000 1234.22464854 9.61605272 127420 1488844800 2017.03.07 00:00 1225.32000000 1215.66000000 1214.18000000 1227.20000000 1232.45658677 11.09227753 132061 1488931200 2017.03.08 00:00 1215.39000000 1208.12000000 1206.65000000 1218.54000000 1230.13881661 12.95260560 144648 1489017600 2017.03.09 00:00 1207.85000000 1200.95000000 1199.21000000 1209.01000000 1227.35892931 15.48550499 142718 1489104000 2017.03.10 00:00 1200.51000000 1204.53000000 1195.04000000 1206.34000000 1225.18474557 17.06875653 131337 1489363200 2017.03.13 00:00 1204.47000000 1203.99000000 1202.48000000 1211.20000000 1223.16619837 18.53399628 111016 1489449600 2017.03.14 00:00 1203.15000000 1198.46000000 1197.32000000 1207.63000000 1220.81322710 20.25906697 115567 1489536000 2017.03.15 00:00 1198.61000000 1219.39000000 1197.56000000 1222.00000000 1220.67768166 20.12681968 119605 1489622400 2017.03.16 00:00 1219.15000000 1226.15000000 1218.06000000 1233.74000000 1221.19885483 19.52611137 115730 1489708800 2017.03.17 00:00 1226.21000000 1229.35000000 1224.51000000 1231.70000000 1221.97515437 19.09473227 87612 1489968000 2017.03.20 00:00 1229.02000000 1233.95000000 1229.02000000 1235.55000000 1223.11561586 18.62718717 69843 1490054400 2017.03.21 00:00 1233.85000000 1244.32000000 1226.92000000 1247.63000000 1225.13508102 18.52409819 107442 1490140800 2017.03.22 00:00 1243.87000000 1248.71000000 1243.87000000 1251.34000000 1227.38031140 18.71204234 121491 1490227200 2017.03.23 00:00 1248.58000000 1244.90000000 1242.78000000 1253.28000000 1229.04885317 18.40796864 110657 1490313600 2017.03.24 00:00 1244.94000000 1245.67000000 1241.02000000 1251.87000000 1230.63181953 17.82882514 91136 1490572800 2017.03.27 00:00 1245.68000000 1254.15000000 1245.68000000 1261.07000000 1232.87164624 18.31506915 103256 1490659200 2017.03.28 00:00 1253.56000000 1251.69000000 1247.70000000 1258.41000000 1234.66387041 18.96360323 99379 1490745600 2017.03.29 00:00 1250.53000000 1253.01000000 1247.31000000 1254.67000000 1236.41112085 19.71472227 87954 1490832000 2017.03.30 00:00 1253.43000000 1242.96000000 1242.32000000 1253.83000000 1237.03482363 19.99598218 89970 1490918400 2017.03.31 00:00 1240.65000000 1249.06000000 1239.71000000 1250.58000000 1238.18007852 20.59443727 89595 1491177600 2017.04.03 00:00 1250.07000000 1253.30000000 1244.49000000 1253.71000000 1239.62007104 21.18690458 76167 1491264000 2017.04.04 00:00 1253.39000000 1255.83000000 1253.33000000 1261.25000000 1241.16387380 21.32678062 72833 1491350400 2017.04.05 00:00 1256.17000000 1255.37000000 1243.72000000 1257.36000000 1242.51683820 20.65689578 101966 1491436800 2017.04.06 00:00 1255.60000000 1251.51000000 1249.77000000 1258.94000000 1243.37332980 18.76945245 84869 1491523200 2017.04.07 00:00 1251.31000000 1254.41000000 1250.59000000 1270.89000000 1244.42444125 17.01288231 165328 1491782400 2017.04.10 00:00 1253.82000000 1254.27000000 1247.15000000 1257.12000000 1245.36211351 14.67932304 97826 1491868800 2017.04.11 00:00 1254.82000000 1274.26000000 1253.11000000 1275.12000000 1248.11429317 12.04921114 112791 1491955200 2017.04.12 00:00 1274.78000000 1286.12000000 1271.92000000 1286.74000000 1251.73388430 13.12811402 118154 1492041600 2017.04.13 00:00 1286.20000000 1287.15000000 1281.88000000 1288.58000000 1255.10684770 14.20569785 103543 1492387200 2017.04.17 00:00 1290.31000000 1284.34000000 1281.42000000 1295.53000000 1257.89095744 14.58600231 84369 1492473600 2017.04.18 00:00 1284.44000000 1289.07000000 1279.00000000 1292.36000000 1260.86039007 15.32648059 101940 1492560000 2017.04.19 00:00 1289.65000000 1279.57000000 1274.07000000 1290.72000000 1262.64225768 15.56375100 92767 1492646400 2017.04.20 00:00 1279.53000000 1281.46000000 1276.62000000 1283.45000000 1264.43442362 15.94655434 88846 1492732800 2017.04.21 00:00 1281.86000000 1284.45000000 1278.54000000 1288.31000000 1266.34066899 16.09583190 99208 1492992000 2017.04.24 00:00 1275.83000000 1275.23000000 1265.49000000 1277.44000000 1267.18727194 15.59463845 135878 1493078400 2017.04.25 00:00 1276.25000000 1263.54000000 1261.67000000 1278.16000000 1266.83991271 15.32594046 112305 1493164800 2017.04.26 00:00 1264.07000000 1268.72000000 1260.00000000 1270.62000000 1267.01896864 14.94974679 230049 1493251200 2017.04.27 00:00 1268.56000000 1264.15000000 1261.25000000 1269.63000000 1266.74573353 14.64792743 197103 1493337600 2017.04.28 00:00 1263.84000000 1268.05000000 1263.04000000 1268.52000000 1266.86994939 13.63143114 164736 1493596800 2017.05.01 00:00 1267.31000000 1256.25000000 1254.20000000 1271.15000000 1265.85852563 13.47739462 124295 1493683200 2017.05.02 00:00 1256.36000000 1256.66000000 1252.00000000 1257.75000000 1264.98247557 13.60766661 137771 1493769600 2017.05.03 00:00 1256.53000000 1237.99000000 1235.87000000 1256.94000000 1262.41176361 15.58089227 162798 1493856000 2017.05.04 00:00 1237.86000000 1227.57000000 1225.74000000 1241.28000000 1259.09350041 18.54793630 185477 1493942400 2017.05.05 00:00 1228.08000000 1227.71000000 1226.09000000 1235.60000000 1256.10459561 20.99775910 187159 1494201600 2017.05.08 00:00 1220.97000000 1225.76000000 1220.91000000 1236.54000000 1253.21463413 23.33129160 161207 1494288000 2017.05.09 00:00 1225.77000000 1220.93000000 1214.27000000 1228.61000000 1250.13990707 25.80161508 156495 1494374400 2017.05.10 00:00 1221.82000000 1218.82000000 1217.61000000 1225.66000000 1247.15705877 27.46737812 157737 1494460800 2017.05.11 00:00 1217.95000000 1224.69000000 1216.97000000 1227.70000000 1245.01733889 27.40331939 150471 1494547200 2017.05.12 00:00 1224.80000000 1228.56000000 1224.43000000 1231.78000000 1243.44997328 26.58745255 138516 1494806400 2017.05.15 00:00 1228.00000000 1229.86000000 1226.94000000 1237.34000000 1242.15569011 25.59133122 135437 1494892800 2017.05.16 00:00 1230.23000000 1236.80000000 1230.23000000 1239.13000000 1241.64562439 23.52403648 134269 1494979200 2017.05.17 00:00 1236.99000000 1261.08000000 1236.47000000 1261.29000000 1243.49651730 21.92199232 248254 1495065600 2017.05.18 00:00 1260.71000000 1247.10000000 1246.04000000 1265.05000000 1243.83970613 20.18481149 315112 1495152000 2017.05.19 00:00 1246.22000000 1255.45000000 1246.11000000 1256.44000000 1244.94544840 18.19134887 187403 1495411200 2017.05.22 00:00 1257.51000000 1260.42000000 1251.77000000 1262.60000000 1246.41921522 17.37766025 139894 1495497600 2017.05.23 00:00 1259.59000000 1250.98000000 1250.68000000 1263.77000000 1246.85357568 17.06452815 184106 1495584000 2017.05.24 00:00 1250.50000000 1258.55000000 1247.92000000 1258.95000000 1247.96752085 16.85969999 174431 1495670400 2017.05.25 00:00 1257.27000000 1255.49000000 1253.85000000 1259.65000000 1248.68394744 16.80548604 150176 1495756800 2017.05.26 00:00 1255.32000000 1266.94000000 1253.10000000 1269.47000000 1250.42261911 17.47222266 135178 1496016000 2017.05.29 00:00 1267.47000000 1266.44000000 1265.03000000 1269.10000000 1251.94808396 18.48558912 39217 1496102400 2017.05.30 00:00 1265.97000000 1262.70000000 1259.39000000 1270.49000000 1252.97207596 19.11460075 135663 1496188800 2017.05.31 00:00 1261.99000000 1268.72000000 1259.58000000 1274.12000000 1254.47187825 19.83737791 158461 1496275200 2017.06.01 00:00 1268.25000000 1265.80000000 1261.53000000 1270.32000000 1255.55074699 19.54009780 147369 1496361600 2017.06.02 00:00 1264.92000000 1278.66000000 1258.91000000 1279.45000000 1257.75162823 20.06527650 160217 1496620800 2017.06.05 00:00 1279.97000000 1279.48000000 1277.77000000 1283.44000000 1259.82099697 20.09125508 127885 1496707200 2017.06.06 00:00 1278.81000000 1294.02000000 1278.81000000 1296.08000000 1263.07804488 20.61758942 177477 1496793600 2017.06.07 00:00 1294.18000000 1286.73000000 1282.63000000 1294.93000000 1265.33061203 19.46555566 174228 1496880000 2017.06.08 00:00 1286.42000000 1277.82000000 1271.35000000 1288.94000000 1266.52007755 17.73305970 201797 1496966400 2017.06.09 00:00 1281.23000000 1266.69000000 1264.64000000 1281.65000000 1266.53626064 15.57282642 216665 1497225600 2017.06.12 00:00 1267.01000000 1265.72000000 1263.63000000 1270.41000000 1266.45852153 13.23251588 188059 1497312000 2017.06.13 00:00 1265.41000000 1266.43000000 1259.20000000 1268.93000000 1266.45580520 11.45075425 141093 1497398400 2017.06.14 00:00 1266.35000000 1261.03000000 1257.18000000 1281.00000000 1265.93906184 11.47722230 236730 1497484800 2017.06.15 00:00 1260.60000000 1253.84000000 1251.46000000 1266.66000000 1264.78677024 11.19345201 218518 1497571200 2017.06.16 00:00 1253.40000000 1253.44000000 1251.84000000 1257.16000000 1263.70612546 11.54610241 132701 1497830400 2017.06.19 00:00 1254.17000000 1243.64000000 1243.04000000 1255.64000000 1261.79506589 12.88102792 110998 1497916800 2017.06.20 00:00 1244.04000000 1243.10000000 1241.34000000 1248.11000000 1260.01458342 13.95865693 99995 1498003200 2017.06.21 00:00 1242.75000000 1246.49000000 1240.84000000 1247.81000000 1258.72652786 14.79169520 124554 1498089600 2017.06.22 00:00 1245.20000000 1250.38000000 1245.12000000 1254.80000000 1257.93162044 15.23830165 132889 1498176000 2017.06.23 00:00 1249.81000000 1256.65000000 1249.81000000 1258.88000000 1257.80956135 15.15987077 96236 1498435200 2017.06.26 00:00 1257.18000000 1244.46000000 1235.99000000 1258.08000000 1256.53817456 15.82908515 124675 1498521600 2017.06.27 00:00 1244.21000000 1247.07000000 1241.38000000 1253.10000000 1255.63644365 16.27034791 98872 1498608000 2017.06.28 00:00 1246.28000000 1249.09000000 1246.26000000 1254.50000000 1255.01297282 16.31079216 97340 1498694400 2017.06.29 00:00 1248.70000000 1245.20000000 1239.79000000 1253.17000000 1254.07840398 16.61813725 117025 1498780800 2017.06.30 00:00 1244.86000000 1241.49000000 1239.25000000 1248.24000000 1252.87950837 16.31700485 101343 1499040000 2017.07.03 00:00 1241.71000000 1220.18000000 1218.48000000 1242.67000000 1249.76526947 17.64735195 86161 1499126400 2017.07.04 00:00 1220.50000000 1222.67000000 1220.29000000 1226.53000000 1247.18476762 16.39976104 44000 1499212800 2017.07.05 00:00 1223.93000000 1226.76000000 1217.44000000 1228.83000000 1245.23955166 14.92928575 97155 1499299200 2017.07.06 00:00 1226.90000000 1225.02000000 1222.50000000 1229.26000000 1243.31388007 14.09568258 104179 1499385600 2017.07.07 00:00 1225.04000000 1212.27000000 1207.30000000 1228.44000000 1240.35732006 15.19380214 186536 1499644800 2017.07.10 00:00 1212.09000000 1214.13000000 1204.83000000 1215.61000000 1237.85948006 15.60019452 142517 1499731200 2017.07.11 00:00 1214.11000000 1217.26000000 1208.21000000 1217.42000000 1235.89762481 15.19702116 159273 1499817600 2017.07.12 00:00 1216.30000000 1220.33000000 1213.47000000 1225.76000000 1234.41499388 14.69639591 167812 1499904000 2017.07.13 00:00 1218.69000000 1217.38000000 1216.52000000 1224.44000000 1232.79261351 14.68578536 146987 1499990400 2017.07.14 00:00 1216.68000000 1228.86000000 1214.76000000 1232.83000000 1232.41807889 13.99610678 161491 1500249600 2017.07.17 00:00 1228.87000000 1233.93000000 1228.19000000 1236.05000000 1232.56207138 13.76672467 127062 1500336000 2017.07.18 00:00 1234.05000000 1242.35000000 1232.82000000 1244.57000000 1233.49425505 13.73424023 175491 1500422400 2017.07.19 00:00 1242.32000000 1241.12000000 1235.88000000 1244.05000000 1234.22051648 13.58619837 136969 1500508800 2017.07.20 00:00 1239.52000000 1244.47000000 1235.31000000 1247.54000000 1235.19665777 13.45456684 183197 1500595200 2017.07.21 00:00 1244.47000000 1254.76000000 1243.36000000 1255.71000000 1237.05983322 13.81640289 160185 1500854400 2017.07.24 00:00 1255.17000000 1255.15000000 1251.94000000 1258.83000000 1238.78270624 14.88498856 145606 1500940800 2017.07.25 00:00 1254.75000000 1249.84000000 1249.13000000 1257.76000000 1239.83578184 15.40429605 158477 1501027200 2017.07.26 00:00 1249.39000000 1260.80000000 1243.77000000 1263.51000000 1241.83237405 16.83683194 148604 1501113600 2017.07.27 00:00 1260.37000000 1258.93000000 1254.55000000 1265.26000000 1243.46071937 18.01204062 178287 1501200000 2017.07.28 00:00 1259.06000000 1268.96000000 1257.35000000 1270.85000000 1245.88922229 20.00143587 178547 1501459200 2017.07.31 00:00 1270.14000000 1269.40000000 1265.77000000 1271.10000000 1248.12834398 20.83284939 151439 1501545600 2017.08.01 00:00 1268.78000000 1268.78000000 1262.53000000 1274.10000000 1250.09516836 21.37061247 183321 1501632000 2017.08.02 00:00 1268.59000000 1266.54000000 1262.88000000 1272.80000000 1251.66134280 21.66097792 179613 1501718400 2017.08.03 00:00 1266.37000000 1268.50000000 1256.64000000 1270.82000000 1253.26502444 21.74453412 175967 1501804800 2017.08.04 00:00 1269.02000000 1258.87000000 1254.22000000 1270.22000000 1253.79883164 19.93289527 168827 1502064000 2017.08.07 00:00 1257.86000000 1257.77000000 1255.80000000 1259.94000000 1254.17703815 17.97358252 121127 1502150400 2017.08.08 00:00 1257.04000000 1260.85000000 1251.54000000 1265.24000000 1254.81255832 16.15835308 174989 1502236800 2017.08.09 00:00 1260.34000000 1277.24000000 1260.11000000 1278.74000000 1256.94850515 15.29254051 221501 1502323200 2017.08.10 00:00 1277.33000000 1286.35000000 1274.68000000 1287.85000000 1259.74864752 14.23311210 218689 1502409600 2017.08.11 00:00 1286.65000000 1290.52000000 1281.33000000 1292.06000000 1262.67925252 14.31436586 194772 1502668800 2017.08.14 00:00 1290.25000000 1281.77000000 1278.64000000 1290.25000000 1264.49741894 13.54242648 177465 1502755200 2017.08.15 00:00 1281.42000000 1271.36000000 1267.33000000 1282.07000000 1265.15099809 12.70909284 195652 1502841600 2017.08.16 00:00 1271.16000000 1283.08000000 1267.80000000 1283.94000000 1266.85852208 12.09772790 207293 1502928000 2017.08.17 00:00 1283.87000000 1287.92000000 1281.84000000 1290.16000000 1268.86437712 11.80796388 260864 1503014400 2017.08.18 00:00 1288.01000000 1284.75000000 1283.49000000 1300.87000000 1270.37729359 11.82519208 277599 1503273600 2017.08.21 00:00 1283.61000000 1291.91000000 1280.61000000 1293.88000000 1272.42802753 12.17068380 210798 1503360000 2017.08.22 00:00 1290.77000000 1284.99000000 1282.04000000 1292.60000000 1273.62440586 11.32517853 188672 1503446400 2017.08.23 00:00 1284.70000000 1290.68000000 1282.82000000 1291.46000000 1275.24874816 11.45692623 197382 1503532800 2017.08.24 00:00 1290.40000000 1286.28000000 1284.52000000 1291.23000000 1276.29934357 11.03721663 207409 1503619200 2017.08.25 00:00 1286.09000000 1291.57000000 1276.37000000 1294.64000000 1277.75369180 11.31730816 231772 1503878400 2017.08.28 00:00 1292.19000000 1309.88000000 1291.84000000 1312.13000000 1280.81334020 13.11229147 180528 1503964800 2017.08.29 00:00 1314.96000000 1309.52000000 1305.01000000 1326.04000000 1283.54730780 14.38005739 329830 1504051200 2017.08.30 00:00 1309.17000000 1308.73000000 1305.20000000 1313.74000000 1285.94565944 15.06663543 232497 1504137600 2017.08.31 00:00 1308.72000000 1321.35000000 1297.69000000 1323.66000000 1289.31750140 16.74135347 243768 1504224000 2017.09.01 00:00 1321.13000000 1324.69000000 1316.45000000 1328.85000000 1292.68631079 17.40183660 231859 1504483200 2017.09.04 00:00 1334.53000000 1334.01000000 1331.87000000 1339.90000000 1296.62190024 18.25927163 141689 1504569600 2017.09.05 00:00 1333.79000000 1339.67000000 1326.17000000 1344.38000000 1300.72171926 19.21234843 282226 1504656000 2017.09.06 00:00 1339.03000000 1334.11000000 1331.60000000 1342.49000000 1303.90155552 20.19422174 252988 1504742400 2017.09.07 00:00 1334.06000000 1349.04000000 1332.61000000 1349.92000000 1308.20045500 22.66504946 275999 1504828800 2017.09.08 00:00 1348.33000000 1346.59000000 1342.79000000 1357.54000000 1311.85660214 24.43091018 297324 1505088000 2017.09.11 00:00 1336.96000000 1327.55000000 1326.42000000 1340.07000000 1313.35121146 23.98005301 231308 1505174400 2017.09.12 00:00 1327.02000000 1331.91000000 1322.68000000 1332.17000000 1315.11871513 22.63437080 235341 1505260800 2017.09.13 00:00 1331.83000000 1323.14000000 1320.87000000 1334.70000000 1315.88264702 21.60165034 230501 1505347200 2017.09.14 00:00 1323.37000000 1329.45000000 1315.71000000 1330.83000000 1317.17477588 20.93153254 246973 1505433600 2017.09.15 00:00 1329.25000000 1320.40000000 1319.73000000 1334.40000000 1317.48194008 19.64198030 254053 1505692800 2017.09.18 00:00 1319.23000000 1307.51000000 1304.68000000 1319.97000000 1316.53223150 19.00053813 200834 1505779200 2017.09.19 00:00 1306.38000000 1311.12000000 1305.19000000 1311.72000000 1316.01678088 17.78864057 219412 1505865600 2017.09.20 00:00 1310.92000000 1301.18000000 1296.05000000 1316.04000000 1314.60375413 17.59789984 248073 1505952000 2017.09.21 00:00 1301.13000000 1291.34000000 1288.16000000 1301.75000000 1312.38815850 18.11855957 254652 1506038400 2017.09.22 00:00 1290.93000000 1297.01000000 1290.82000000 1298.74000000 1310.92357198 18.58880751 209193 1506297600 2017.09.25 00:00 1297.06000000 1310.60000000 1289.33000000 1312.14000000 1310.89275560 18.60411801 258389 1506384000 2017.09.26 00:00 1310.17000000 1293.72000000 1292.21000000 1313.68000000 1309.25725506 19.84286031 249695 1506470400 2017.09.27 00:00 1293.42000000 1282.80000000 1281.49000000 1296.25000000 1306.73751649 21.98781251 255299 1506556800 2017.09.28 00:00 1282.12000000 1287.41000000 1277.77000000 1288.82000000 1304.89680063 23.09182560 242501 1506643200 2017.09.29 00:00 1287.13000000 1279.45000000 1275.87000000 1290.37000000 1302.47329581 24.50269901 220708 1506902400 2017.10.02 00:00 1278.36000000 1270.85000000 1269.61000000 1280.16000000 1299.46155335 25.79843444 211129 1506988800 2017.10.03 00:00 1270.21000000 1271.82000000 1268.35000000 1274.77000000 1296.82902446 26.01258210 174869 1507075200 2017.10.04 00:00 1271.71000000 1274.69000000 1270.59000000 1282.25000000 1294.72054594 25.92620782 194564 1507161600 2017.10.05 00:00 1274.75000000 1268.14000000 1266.40000000 1279.02000000 1292.18906537 24.49196651 183791 1507248000 2017.10.06 00:00 1268.07000000 1276.27000000 1260.64000000 1276.36000000 1290.67296391 21.99820008 217625 1507507200 2017.10.09 00:00 1275.07000000 1283.97000000 1274.47000000 1285.46000000 1290.03458640 20.61357419 156665 1507593600 2017.10.10 00:00 1284.30000000 1287.75000000 1282.15000000 1294.24000000 1289.81700674 18.41271887 230827 1507680000 2017.10.11 00:00 1288.14000000 1291.78000000 1284.63000000 1293.59000000 1290.00395848 16.82170432 175198 1507766400 2017.10.12 00:00 1292.18000000 1293.51000000 1289.69000000 1297.54000000 1290.33786719 14.34764461 165164 1507852800 2017.10.13 00:00 1293.07000000 1303.40000000 1291.02000000 1303.78000000 1291.58187984 13.17338534 222522 1508112000 2017.10.16 00:00 1302.57000000 1295.10000000 1290.49000000 1306.08000000 1291.91693890 12.79004227 205519 1508198400 2017.10.17 00:00 1294.91000000 1285.15000000 1281.40000000 1296.28000000 1291.27246853 11.91206913 215257 1508284800 2017.10.18 00:00 1284.93000000 1280.90000000 1277.00000000 1288.88000000 1290.28461439 11.55365564 196586 1508371200 2017.10.19 00:00 1280.81000000 1289.70000000 1276.62000000 1290.50000000 1290.22893683 11.53242056 266631 1508457600 2017.10.20 00:00 1290.09000000 1280.23000000 1277.94000000 1291.12000000 1289.27665713 11.28423619 247499 1508716800 2017.10.23 00:00 1279.47000000 1282.00000000 1272.59000000 1283.31000000 1288.58364216 10.01596929 214014 1508803200 2017.10.24 00:00 1281.68000000 1276.68000000 1273.77000000 1283.67000000 1287.44996196 9.74124517 225231 1508889600 2017.10.25 00:00 1276.55000000 1277.45000000 1271.04000000 1280.04000000 1286.49758463 9.53333664 269316 1508976000 2017.10.26 00:00 1277.19000000 1267.06000000 1265.75000000 1282.57000000 1284.64638609 9.78519124 266984 1509062400 2017.10.27 00:00 1267.13000000 1273.54000000 1263.98000000 1273.82000000 1283.58863504 9.74828344 252266 1509321600 2017.10.30 00:00 1273.01000000 1276.31000000 1268.98000000 1278.85000000 1282.89543170 9.35558359 135938 1509408000 2017.10.31 00:00 1276.46000000 1270.81000000 1267.75000000 1278.19000000 1281.74443820 9.34452404 212764 1509494400 2017.11.01 00:00 1270.63000000 1274.57000000 1268.01000000 1280.93000000 1281.06115838 9.37195345 235900 1509580800 2017.11.02 00:00 1274.66000000 1275.91000000 1273.40000000 1284.18000000 1280.57057186 9.05962418 279449 1509667200 2017.11.03 00:00 1276.60000000 1270.14000000 1265.54000000 1280.51000000 1279.57718407 9.48774628 204233 1509926400 2017.11.06 00:00 1269.19000000 1281.85000000 1266.07000000 1282.93000000 1279.79364273 9.40436528 232080 1510012800 2017.11.07 00:00 1281.67000000 1275.19000000 1271.91000000 1281.84000000 1279.35520056 9.36177171 236758 1510099200 2017.11.08 00:00 1275.08000000 1281.40000000 1275.08000000 1287.24000000 1279.54994337 8.92790920 232759 1510185600 2017.11.09 00:00 1281.36000000 1284.99000000 1280.00000000 1288.54000000 1280.06804400 8.43337925 310502 1510272000 2017.11.10 00:00 1285.41000000 1275.72000000 1273.47000000 1287.10000000 1279.65394457 6.62688495 253465 1510531200 2017.11.13 00:00 1274.01000000 1278.26000000 1273.78000000 1279.78000000 1279.52118794 5.62439303 212544 1510617600 2017.11.14 00:00 1278.34000000 1280.15000000 1270.03000000 1283.63000000 1279.58107481 5.50435600 243302 1510704000 2017.11.15 00:00 1280.34000000 1278.18000000 1276.75000000 1289.16000000 1279.44763911 5.45650082 296266 1510790400 2017.11.16 00:00 1277.83000000 1278.58000000 1275.16000000 1281.82000000 1279.36500681 4.91423625 239348 1510876800 2017.11.17 00:00 1278.76000000 1294.22000000 1278.28000000 1296.95000000 1280.77976807 6.48063526 265189 1511136000 2017.11.20 00:00 1293.27000000 1276.81000000 1274.28000000 1294.82000000 1280.40169492 6.34765098 270832 1511222400 2017.11.21 00:00 1276.82000000 1280.37000000 1276.27000000 1284.77000000 1280.39867636 6.29151170 241470 1511308800 2017.11.22 00:00 1280.66000000 1292.05000000 1279.07000000 1294.70000000 1281.50832623 7.19810813 256865 1511395200 2017.11.23 00:00 1292.17000000 1290.83000000 1287.02000000 1293.58000000 1282.39610468 7.07703579 123882 1511481600 2017.11.24 00:00 1291.35000000 1288.45000000 1285.73000000 1293.25000000 1282.97266614 7.12843895 184374 1511740800 2017.11.27 00:00 1288.32000000 1294.37000000 1286.77000000 1299.24000000 1284.05812651 7.76153443 216455 1511827200 2017.11.28 00:00 1293.64000000 1293.62000000 1290.69000000 1297.46000000 1284.96878113 7.75239262 228762 1511913600 2017.11.29 00:00 1293.94000000 1283.56000000 1282.05000000 1296.70000000 1284.83461150 7.36274483 276044 1512000000 2017.11.30 00:00 1283.25000000 1274.88000000 1270.40000000 1285.31000000 1283.88655326 7.21093667 281854 1512086400 2017.12.01 00:00 1274.93000000 1280.00000000 1271.65000000 1289.33000000 1283.51640533 6.55087745 327329 1512345600 2017.12.04 00:00 1274.06000000 1276.05000000 1271.08000000 1277.16000000 1282.80531911 6.72077114 272945 1512432000 2017.12.05 00:00 1276.09000000 1265.82000000 1261.01000000 1277.06000000 1281.18766967 7.61904010 243361 1512518400 2017.12.06 00:00 1265.73000000 1263.31000000 1262.59000000 1269.27000000 1279.48503446 8.83334961 277733 1512604800 2017.12.07 00:00 1262.34000000 1247.04000000 1243.99000000 1264.48000000 1276.39503118 11.81054124 260051 1512691200 2017.12.08 00:00 1247.10000000 1248.18000000 1243.97000000 1252.37000000 1273.70788535 14.01384470 244175 1512950400 2017.12.11 00:00 1247.39000000 1242.11000000 1240.73000000 1251.56000000 1270.69856294 16.45316134 197754 1513036800 2017.12.12 00:00 1241.95000000 1244.40000000 1236.52000000 1246.24000000 1268.19393790 18.07885671 199026 1513123200 2017.12.13 00:00 1243.97000000 1255.63000000 1240.29000000 1257.07000000 1266.99737238 18.54494512 256838 1513209600 2017.12.14 00:00 1255.23000000 1252.66000000 1250.52000000 1259.09000000 1265.63190835 19.06847632 242948 1513296000 2017.12.15 00:00 1253.05000000 1255.46000000 1252.73000000 1261.87000000 1264.66315517 18.38097973 246752 1513555200 2017.12.18 00:00 1255.22000000 1262.02000000 1252.79000000 1264.01000000 1264.41142611 18.25791181 225203 1513641600 2017.12.19 00:00 1262.28000000 1261.57000000 1259.28000000 1265.30000000 1264.14081410 17.98226023 211533 1513728000 2017.12.20 00:00 1261.60000000 1265.41000000 1261.36000000 1267.91000000 1264.26168894 16.84501664 220023 1513814400 2017.12.21 00:00 1265.24000000 1266.59000000 1262.81000000 1269.01000000 1264.48343285 15.74754181 186823 1513900800 2017.12.22 00:00 1266.85000000 1275.39000000 1265.05000000 1276.26000000 1265.52215353 14.97933481 174973 1514246400 2017.12.26 00:00 1274.31000000 1282.85000000 1273.37000000 1283.81000000 1267.17242463 14.24076544 116296 1514332800 2017.12.27 00:00 1283.27000000 1287.16000000 1281.30000000 1289.03000000 1269.07600323 14.19794586 189484 1514419200 2017.12.28 00:00 1287.81000000 1294.90000000 1287.01000000 1295.24000000 1271.53543150 15.81716356 188106 1514505600 2017.12.29 00:00 1294.97000000 1302.66000000 1293.89000000 1307.60000000 1274.49967612 18.35575434 182186 1514851200 2018.01.02 00:00 1302.74000000 1317.41000000 1302.06000000 1318.93000000 1278.58637363 22.23973825 220600 1514937600 2018.01.03 00:00 1317.49000000 1313.11000000 1307.46000000 1321.47000000 1281.87433805 24.89864369 226352 1515024000 2018.01.04 00:00 1312.89000000 1322.71000000 1305.91000000 1326.03000000 1285.76344871 27.82737863 232713 1515110400 2018.01.05 00:00 1321.87000000 1320.03000000 1313.70000000 1323.46000000 1289.02692978 29.71742473 233349 1515369600 2018.01.08 00:00 1319.77000000 1320.41000000 1314.84000000 1322.17000000 1292.01579361 30.16472290 166583 1515456000 2018.01.09 00:00 1319.75000000 1312.78000000 1308.85000000 1320.49000000 1293.99333708 29.59553280 222883 1515542400 2018.01.10 00:00 1311.90000000 1316.63000000 1308.26000000 1327.74000000 1296.14920974 28.35360702 286137 1515628800 2018.01.11 00:00 1316.23000000 1322.36000000 1315.72000000 1323.98000000 1298.64547548 27.19149919 243066 1515715200 2018.01.12 00:00 1322.22000000 1338.30000000 1321.59000000 1339.39000000 1302.42209686 27.76517509 252369 1515974400 2018.01.15 00:00 1336.41000000 1340.07000000 1335.92000000 1344.77000000 1306.00761145 27.49795224 169930 1516060800 2018.01.16 00:00 1340.27000000 1338.40000000 1331.91000000 1342.32000000 1309.09260083 26.62118080 255511 1516147200 2018.01.17 00:00 1338.46000000 1326.11000000 1325.97000000 1344.00000000 1310.71330551 24.98480340 298604 1516233600 2018.01.18 00:00 1326.85000000 1326.81000000 1324.26000000 1333.14000000 1312.24632404 22.85823142 280284 1516320000 2018.01.19 00:00 1326.54000000 1331.56000000 1326.32000000 1338.09000000 1314.08572175 20.80312388 259687 1516579200 2018.01.22 00:00 1333.85000000 1333.95000000 1328.44000000 1335.68000000 1315.97755777 18.31289826 210802 1516665600 2018.01.23 00:00 1332.86000000 1341.34000000 1331.39000000 1341.81000000 1318.39302846 16.55547968 246215 1516752000 2018.01.24 00:00 1340.93000000 1358.40000000 1339.52000000 1362.14000000 1322.20321623 16.38334319 277487 1516838400 2018.01.25 00:00 1356.73000000 1348.27000000 1342.48000000 1366.08000000 1324.68576706 15.05843358 375980 1516924800 2018.01.26 00:00 1346.73000000 1350.10000000 1344.63000000 1357.14000000 1327.10617020 14.11820443 337380 1517184000 2018.01.29 00:00 1349.07000000 1340.34000000 1337.61000000 1352.41000000 1328.36653494 13.04176245 270300 1517270400 2018.01.30 00:00 1340.23000000 1338.52000000 1334.46000000 1348.93000000 1329.33353161 12.77217965 311703 1517356800 2018.01.31 00:00 1337.86000000 1345.04000000 1332.70000000 1347.58000000 1330.82938575 12.31897668 337297 1517443200 2018.02.01 00:00 1344.18000000 1348.79000000 1337.27000000 1351.05000000 1332.53992044 12.39170296 336120 1517529600 2018.02.02 00:00 1348.61000000 1332.69000000 1327.42000000 1350.08000000 1332.55421373 12.06834144 371059 1517788800 2018.02.05 00:00 1331.85000000 1339.53000000 1329.02000000 1341.61000000 1333.21857433 11.65774584 409711 1517875200 2018.02.06 00:00 1339.49000000 1324.34000000 1320.24000000 1346.12000000 1332.37299582 11.23382296 598217 1517961600 2018.02.07 00:00 1322.83000000 1318.41000000 1311.49000000 1332.32000000 1331.04318669 11.75041398 445245 1518048000 2018.02.08 00:00 1317.70000000 1318.83000000 1307.07000000 1322.17000000 1329.88002606 12.52787211 466477 1518134400 2018.02.09 00:00 1318.14000000 1315.73000000 1311.15000000 1322.68000000 1328.53240453 13.46668308 484457 1518393600 2018.02.12 00:00 1314.94000000 1322.52000000 1314.18000000 1326.81000000 1327.95979457 13.57275123 308904 1518480000 2018.02.13 00:00 1322.06000000 1329.36000000 1321.63000000 1331.08000000 1328.09314747 13.30911898 336094 1518566400 2018.02.14 00:00 1328.76000000 1350.42000000 1317.62000000 1355.62000000 1330.21951438 13.18445804 457721 1518652800 2018.02.15 00:00 1349.68000000 1353.23000000 1348.58000000 1357.15000000 1332.41098920 13.21009537 355320 1518739200 2018.02.16 00:00 1353.33000000 1347.51000000 1344.78000000 1361.75000000 1333.84899023 13.12435299 337720 1518998400 2018.02.19 00:00 1347.51000000 1346.62000000 1345.82000000 1351.40000000 1335.06527687 13.06023404 170567 1519084800 2018.02.20 00:00 1346.32000000 1329.44000000 1328.48000000 1348.20000000 1334.52953622 13.17241380 304514 1519171200 2018.02.21 00:00 1328.47000000 1324.46000000 1322.40000000 1336.24000000 1333.57053277 12.41895104 354450 1519257600 2018.02.22 00:00 1323.39000000 1332.03000000 1320.96000000 1332.14000000 1333.42381536 12.00426279 326267 1519344000 2018.02.23 00:00 1331.25000000 1328.84000000 1325.83000000 1332.17000000 1332.98726152 11.49922151 262285 1519603200 2018.02.26 00:00 1328.20000000 1333.26000000 1326.69000000 1341.06000000 1333.01323661 11.37900945 284379 1519689600 2018.02.27 00:00 1333.05000000 1318.46000000 1313.44000000 1336.74000000 1331.62721408 11.84786562 334742 1519776000 2018.02.28 00:00 1317.26000000 1318.07000000 1315.64000000 1322.56000000 1330.33605083 11.92615742 300124 1519862400 2018.03.01 00:00 1317.57000000 1316.96000000 1302.82000000 1321.18000000 1329.06214123 11.61933096 435742 1519948800 2018.03.02 00:00 1316.38000000 1322.21000000 1315.25000000 1325.47000000 1328.40955635 11.73502163 361715 1520208000 2018.03.05 00:00 1323.75000000 1320.30000000 1317.56000000 1327.79000000 1327.63721765 11.64599552 349677 1520294400 2018.03.06 00:00 1319.42000000 1334.62000000 1319.42000000 1338.48000000 1328.30224454 11.66482556 352082 1520380800 2018.03.07 00:00 1337.66000000 1325.52000000 1322.20000000 1340.51000000 1328.03726887 11.49889898 373316 1520467200 2018.03.08 00:00 1324.64000000 1321.91000000 1319.00000000 1329.05000000 1327.45371945 11.48897830 314718 1520553600 2018.03.09 00:00 1321.39000000 1323.46000000 1312.89000000 1325.16000000 1327.07336522 11.31251742 326933 1520812800 2018.03.12 00:00 1323.49000000 1320.22000000 1319.86000000 1324.28000000 1326.42066377 11.54681530 8340