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 1168138800 2007.01.07 03:00 607.65000000 626.50000000 603.90000000 627.32000000 626.50000000 0.00000000 28110 1168743600 2007.01.14 03:00 626.50000000 635.40000000 620.20000000 636.45000000 627.34761905 0.00000000 14258 1169348400 2007.01.21 03:00 635.40000000 646.00000000 632.04000000 654.70000000 629.12403628 0.00000000 23702 1169953200 2007.01.28 03:00 646.00000000 647.85000000 640.90000000 661.45000000 630.90746140 0.00000000 22651 1170558000 2007.02.04 03:00 647.85000000 666.80000000 646.05000000 669.10000000 634.32579841 0.00000000 26953 1171162800 2007.02.11 03:00 666.80000000 668.35000000 659.90000000 671.70000000 637.56619856 0.00000000 26231 1171767600 2007.02.18 03:00 668.70000000 682.20000000 655.70000000 688.20000000 641.81703679 0.00000000 28766 1172372400 2007.02.25 03:00 682.40000000 642.15000000 639.55000000 688.95000000 641.84874757 0.00000000 43340 1172977200 2007.03.04 03:00 642.20000000 649.15000000 632.35000000 657.90000000 642.54410495 0.00000000 38473 1173582000 2007.03.11 03:00 649.10000000 653.10000000 636.80000000 655.35000000 643.54942829 0.00000000 29886 1174186800 2007.03.18 03:00 652.60000000 657.15000000 651.85000000 666.55000000 644.84472083 0.00000000 25950 1174791600 2007.03.25 03:00 656.80000000 663.45000000 655.30000000 669.20000000 646.61665218 0.00000000 23846 1175396400 2007.04.01 03:00 665.45000000 673.35000000 656.25000000 675.65000000 649.16268531 0.00000000 21006 1176001200 2007.04.08 03:00 673.10000000 684.85000000 670.55000000 685.55000000 652.56147718 0.00000000 24044 1176606000 2007.04.15 03:00 684.90000000 691.65000000 679.00000000 693.50000000 656.28419364 0.00000000 25330 1177210800 2007.04.22 03:00 691.85000000 681.20000000 670.65000000 693.55000000 658.65712758 0.00000000 31255 1177815600 2007.04.29 03:00 680.70000000 688.55000000 667.45000000 690.50000000 661.50406781 0.00000000 23716 1178420400 2007.05.06 03:00 688.50000000 670.80000000 664.25000000 690.70000000 662.38939468 0.00000000 25764 1179025200 2007.05.13 03:00 670.85000000 661.45000000 653.60000000 674.95000000 662.29992852 0.00000000 26697 1179630000 2007.05.20 03:00 663.80000000 655.75000000 651.95000000 665.30000000 661.67612581 17.72797233 29033 1180234800 2007.05.27 03:00 656.00000000 671.40000000 651.95000000 671.60000000 662.60220906 15.89693297 24168 1180839600 2007.06.03 03:00 671.15000000 648.45000000 644.00000000 673.85000000 661.25437963 15.31342380 22962 1181444400 2007.06.10 03:00 649.10000000 655.05000000 643.00000000 655.70000000 660.66348633 15.17619759 24316 1182049200 2007.06.17 03:00 655.50000000 653.90000000 647.80000000 662.05000000 660.01934478 15.21855052 20518 1182654000 2007.06.24 03:00 654.05000000 649.35000000 638.85000000 654.45000000 659.00321670 15.69342989 21207 1183258800 2007.07.01 03:00 650.85000000 655.65000000 645.00000000 658.60000000 658.68386273 15.68585170 17235 1183863600 2007.07.08 03:00 656.00000000 666.60000000 653.50000000 669.30000000 659.43778057 14.64954069 20003 1184468400 2007.07.15 03:00 666.35000000 683.10000000 662.25000000 686.75000000 661.69132527 14.30126060 23883 1185073200 2007.07.22 03:00 683.75000000 660.90000000 654.50000000 687.75000000 661.61596096 14.04959788 30969 1185678000 2007.07.29 03:00 661.10000000 673.45000000 659.10000000 675.35000000 662.74301230 13.75570961 31506 1186282800 2007.08.05 03:00 673.25000000 672.60000000 658.00000000 676.70000000 663.68177303 13.54192816 35036 1186887600 2007.08.12 03:00 672.50000000 657.50000000 641.85000000 672.50000000 663.09303274 13.80076455 32704 1187492400 2007.08.19 03:00 657.05000000 667.95000000 653.10000000 668.75000000 663.55560105 13.50963819 29384 1188086400 2007.08.26 00:00 664.60000000 672.30000000 664.30000000 674.50000000 664.38840095 12.60227820 22694 1188691200 2007.09.02 00:00 672.50000000 699.90000000 671.10000000 706.50000000 667.77045801 13.28555654 21029 1189296000 2007.09.09 00:00 699.00000000 707.20000000 698.80000000 717.00000000 671.52565248 15.91070244 26731 1189900800 2007.09.16 00:00 707.30000000 730.40000000 705.90000000 739.10000000 677.13273320 21.27992101 31989 1190505600 2007.09.23 00:00 731.00000000 742.60000000 721.70000000 745.50000000 683.36771099 27.19630063 30660 1191110400 2007.09.30 00:00 743.70000000 741.60000000 720.30000000 747.50000000 688.91364327 31.18222693 33106 1191715200 2007.10.07 00:00 740.90000000 749.20000000 726.20000000 753.40000000 694.65520106 34.64753137 29768 1192320000 2007.10.14 00:00 749.00000000 765.70000000 747.20000000 770.80000000 701.42137239 39.57381195 40384 1192924800 2007.10.21 00:00 766.20000000 784.70000000 745.00000000 785.60000000 709.35267025 44.10814870 38663 1193529600 2007.10.28 00:00 784.20000000 807.10000000 776.50000000 807.80000000 718.66193975 49.97792219 43658 1194134400 2007.11.04 00:00 806.90000000 830.70000000 800.50000000 845.40000000 729.33223121 56.52149623 60993 1194739200 2007.11.11 00:00 829.90000000 785.90000000 782.20000000 832.20000000 734.71963776 56.46778624 62445 1195344000 2007.11.18 00:00 786.00000000 823.00000000 772.40000000 825.40000000 743.12729130 58.99979498 41612 1195948800 2007.11.25 00:00 823.60000000 781.80000000 778.70000000 836.50000000 746.81040642 57.95989032 54516 1196553600 2007.12.02 00:00 782.90000000 795.60000000 776.60000000 806.50000000 751.45703438 58.16775729 46132 1197158400 2007.12.09 00:00 795.70000000 794.10000000 787.40000000 816.80000000 755.51826920 56.03662415 45056 1197763200 2007.12.16 00:00 793.70000000 809.60000000 784.90000000 812.10000000 760.66891023 54.98128082 35085 1198368000 2007.12.23 00:00 810.60000000 838.90000000 807.80000000 839.70000000 768.11949021 54.92936846 18578 1198972800 2007.12.30 00:00 841.00000000 860.60000000 829.20000000 868.90000000 776.92715781 53.73363864 32575 1199577600 2008.01.06 00:00 860.40000000 895.70000000 854.90000000 898.00000000 788.23885706 55.12269281 62437 1200182400 2008.01.13 00:00 895.00000000 884.35000000 870.00000000 914.10000000 797.39229925 53.41917049 101988 1200787200 2008.01.20 00:00 882.40000000 913.30000000 849.20000000 923.45000000 808.43112789 55.38921962 124983 1201392000 2008.01.27 00:00 911.30000000 903.95000000 903.60000000 936.75000000 817.52816333 55.05167318 109565 1201996800 2008.02.03 00:00 905.40000000 920.20000000 884.00000000 920.55000000 827.30643349 56.54647929 111833 1202601600 2008.02.10 00:00 921.75000000 902.05000000 896.05000000 927.10000000 834.42486839 56.02594089 111795 1203206400 2008.02.17 00:00 902.45000000 945.15000000 900.05000000 953.85000000 844.97011902 57.65035978 101097 1203811200 2008.02.24 00:00 945.45000000 973.05000000 926.00000000 975.95000000 857.16820293 60.76535513 116629 1204416000 2008.03.02 00:00 973.10000000 972.65000000 956.35000000 992.90000000 868.16646931 63.04716552 121110 1205020800 2008.03.09 00:00 972.90000000 999.30000000 960.90000000 1007.05000000 880.65537700 67.45649646 117899 1205625600 2008.03.16 00:00 1001.80000000 910.75000000 904.33000000 1032.35000000 883.52153157 65.98580036 142268 1206230400 2008.03.23 00:00 914.85000000 930.10000000 906.10000000 954.65000000 887.95757618 66.00191892 123280 1206835200 2008.03.30 00:00 930.80000000 913.35000000 872.20000000 940.65000000 890.37590226 62.22165206 126014 1207440000 2008.04.06 00:00 912.30000000 924.95000000 902.90000000 939.60000000 893.66867347 60.78467202 81164 1208044800 2008.04.13 00:00 918.90000000 917.90000000 904.55000000 952.60000000 895.97641886 55.43669288 95820 1208649600 2008.04.20 00:00 916.85000000 884.15000000 877.60000000 928.55000000 894.85009325 50.96449658 100765 1209254400 2008.04.27 00:00 888.95000000 856.75000000 844.95000000 895.70000000 891.22151294 47.64294276 96481 1209859200 2008.05.04 00:00 858.25000000 885.25000000 858.15000000 889.50000000 890.65279742 44.29508645 81798 1210464000 2008.05.11 00:00 883.30000000 902.90000000 859.80000000 904.90000000 891.81919767 42.19739338 101658 1211068800 2008.05.18 00:00 903.50000000 924.75000000 900.55000000 935.15000000 894.95546456 40.39249544 96090 1211673600 2008.05.25 00:00 926.55000000 886.55000000 869.85000000 930.65000000 894.15494412 40.88894951 101070 1212278400 2008.06.01 00:00 887.60000000 901.05000000 864.65000000 901.45000000 894.81161611 40.47294143 125228 1212883200 2008.06.08 00:00 902.55000000 869.15000000 857.05000000 909.10000000 892.36765267 42.00475559 133937 1213488000 2008.06.15 00:00 869.10000000 901.35000000 866.35000000 908.35000000 893.22311432 41.49589469 127655 1214092800 2008.06.22 00:00 901.55000000 926.70000000 873.30000000 930.60000000 896.41138915 40.04973295 119152 1214697600 2008.06.29 00:00 928.95000000 932.90000000 918.35000000 946.40000000 899.88649494 39.13368191 116238 1215302400 2008.07.06 00:00 931.95000000 963.95000000 912.25000000 967.35000000 905.98778114 37.94376806 135498 1215907200 2008.07.13 00:00 965.40000000 954.65000000 949.55000000 988.15000000 910.62227817 35.26779741 146395 1216512000 2008.07.20 00:00 956.60000000 929.60000000 915.90000000 975.95000000 912.42968025 32.46528195 137262 1217116800 2008.07.27 00:00 928.50000000 908.70000000 893.50000000 933.05000000 912.07447261 26.01291081 118820 1217721600 2008.08.03 00:00 909.80000000 857.05000000 850.50000000 915.35000000 906.83404665 28.61615046 131319 1218326400 2008.08.10 00:00 855.50000000 786.95000000 772.60000000 865.75000000 895.41651840 38.95364310 167736 1218931200 2008.08.17 00:00 790.80000000 822.35000000 782.10000000 839.05000000 888.45780236 42.86062602 160406 1219536000 2008.08.24 00:00 822.85000000 830.05000000 806.70000000 843.85000000 882.89515451 44.86508408 136735 1220140800 2008.08.31 00:00 833.55000000 801.40000000 788.95000000 836.10000000 875.13371123 48.95845260 126072 1220745600 2008.09.07 00:00 808.15000000 766.25000000 735.95000000 817.90000000 864.76383397 56.59253947 173317 1221350400 2008.09.14 00:00 749.85000000 872.20000000 749.85000000 919.40000000 865.47204026 56.38712746 223840 1221955200 2008.09.21 00:00 867.40000000 878.80000000 862.88000000 911.70000000 866.74136976 55.95860261 179807 1222560000 2008.09.28 00:00 875.25000000 836.90000000 817.95000000 925.10000000 863.89933454 56.39253220 205964 1223164800 2008.10.05 00:00 831.95000000 841.85000000 824.30000000 930.95000000 861.79939792 55.35053290 202449 1223769600 2008.10.12 00:00 765.25000000 783.95000000 765.25000000 871.55000000 854.38516954 59.05332091 192517 1224374400 2008.10.19 00:00 759.70000000 732.85000000 681.05000000 809.80000000 842.81039149 66.16745903 201376 1224979200 2008.10.26 00:00 679.55000000 723.85000000 679.55000000 777.10000000 831.48083040 73.49520664 202755 1225584000 2008.11.02 00:00 724.20000000 736.35000000 721.70000000 769.00000000 822.42075131 76.97728448 176910 1226188800 2008.11.09 00:00 736.50000000 744.75000000 699.00000000 768.10000000 815.02353690 76.99487392 172016 1226793600 2008.11.16 00:00 738.65000000 800.20000000 730.60000000 802.15000000 813.61177148 72.69713099 168135 1227398400 2008.11.23 00:00 801.70000000 817.25000000 786.20000000 830.70000000 813.95826944 64.42242951 131822 1228003200 2008.11.30 00:00 818.25000000 757.15000000 741.00000000 818.65000000 808.54795806 57.65182660 172067 1228608000 2008.12.07 00:00 755.10000000 820.45000000 755.10000000 834.45000000 809.68148587 51.04191211 184815 1229212800 2008.12.14 00:00 823.70000000 838.45000000 820.90000000 881.65000000 812.42134435 46.94192664 178922 1229817600 2008.12.21 00:00 836.55000000 869.05000000 829.15000000 872.55000000 817.81454965 48.93303310 84785 1230422400 2008.12.28 00:00 879.20000000 875.90000000 856.10000000 890.05000000 823.34649731 51.57740035 111302 1231027200 2009.01.04 00:00 883.20000000 852.15000000 835.30000000 884.20000000 826.08968804 52.80105095 184992 1231632000 2009.01.11 00:00 855.85000000 840.35000000 801.30000000 856.40000000 827.44781299 53.33129722 161559 1232236800 2009.01.18 00:00 842.40000000 899.15000000 823.30000000 902.90000000 834.27659270 57.37855838 170206 1232841600 2009.01.25 00:00 897.15000000 927.40000000 873.95000000 929.20000000 843.14548864 61.50570299 177879 1233446400 2009.02.01 00:00 922.80000000 910.40000000 888.80000000 925.45000000 849.55068019 65.18111321 164863 1234051200 2009.02.08 00:00 910.15000000 941.30000000 889.10000000 952.10000000 858.28871065 71.33493264 161992 1234656000 2009.02.15 00:00 940.95000000 993.50000000 935.75000000 1006.00000000 871.16597630 82.08169423 167754 1235260800 2009.02.22 00:00 991.90000000 940.90000000 926.50000000 998.00000000 877.80731189 85.97730250 214931 1235865600 2009.03.01 00:00 948.05000000 938.60000000 899.85000000 958.15000000 883.59709171 86.68968473 191220 1236470400 2009.03.08 00:00 939.95000000 927.70000000 890.70000000 941.79000000 887.79736869 81.92042298 146473 1237075200 2009.03.15 00:00 925.15000000 952.10000000 883.45000000 966.80000000 893.92142882 76.41726390 159384 1237680000 2009.03.22 00:00 950.15000000 923.25000000 915.95000000 956.85000000 896.71462607 68.81221442 162716 1238284800 2009.03.29 00:00 922.45000000 892.30000000 890.45000000 933.15000000 896.29418550 59.77036854 148959 1238889600 2009.04.05 00:00 893.30000000 880.80000000 864.90000000 893.60000000 894.81854878 55.73261584 102530 1239494400 2009.04.12 00:00 882.60000000 866.70000000 864.70000000 899.50000000 892.14059175 53.28155325 113753 1240099200 2009.04.19 00:00 868.75000000 912.05000000 864.50000000 913.65000000 894.03672587 43.82848910 123650 1240704000 2009.04.26 00:00 912.20000000 885.05000000 880.10000000 918.20000000 893.18084722 40.87673372 116940 1241308800 2009.05.03 00:00 885.65000000 915.10000000 878.85000000 925.30000000 895.26838558 38.61392893 119539 1241913600 2009.05.10 00:00 916.15000000 931.05000000 908.30000000 933.80000000 898.67615838 37.81442811 111094 1242518400 2009.05.17 00:00 930.75000000 957.40000000 914.95000000 961.25000000 904.26890520 37.84490883 113605 1243123200 2009.05.24 00:00 953.85000000 978.60000000 939.80000000 980.05000000 911.34805709 37.28758544 99339 1243728000 2009.05.31 00:00 977.95000000 953.80000000 952.55000000 990.05000000 915.39109927 33.51738002 129055 1244332800 2009.06.07 00:00 955.40000000 938.75000000 935.75000000 965.30000000 917.61575648 32.93712955 114187 1244937600 2009.06.14 00:00 938.45000000 935.50000000 925.88000000 941.55000000 919.31901777 32.57388273 107810 1245542400 2009.06.21 00:00 933.60000000 939.85000000 912.80000000 948.30000000 921.27434941 32.23925027 108449 1246147200 2009.06.28 00:00 937.30000000 932.15000000 917.45000000 946.30000000 922.31012566 31.76053295 83328 1246752000 2009.07.05 00:00 932.10000000 912.45000000 904.90000000 932.10000000 921.37106607 27.70289621 92126 1247356800 2009.07.12 00:00 912.35000000 935.70000000 907.70000000 942.00000000 922.73572644 27.37500024 81403 1247961600 2009.07.19 00:00 934.35000000 951.45000000 934.35000000 957.20000000 925.47041916 27.69799194 85757 1248566400 2009.07.26 00:00 950.60000000 951.00000000 925.45000000 958.70000000 927.90180782 28.22700780 88223 1249171200 2009.08.02 00:00 953.75000000 954.95000000 950.78000000 971.55000000 930.47782612 28.51865253 113130 1249776000 2009.08.09 00:00 954.25000000 947.50000000 939.85000000 960.60000000 932.09898554 28.87700712 89555 1250380800 2009.08.16 00:00 946.60000000 953.47000000 930.15000000 957.85000000 934.13432025 27.98972524 93843 1250985600 2009.08.23 00:00 952.45000000 955.80000000 934.45000000 961.70000000 936.19771832 25.76112764 89745 1251590400 2009.08.30 00:00 955.60000000 993.65000000 944.00000000 997.29000000 941.66936419 23.58406717 102904 1252195200 2009.09.06 00:00 992.45000000 1006.00000000 982.70000000 1011.60000000 947.79609141 26.42133831 72847 1252800000 2009.09.13 00:00 1005.00000000 1006.15000000 992.05000000 1023.90000000 953.35360652 25.49345992 107836 1253404800 2009.09.20 00:00 1006.75000000 988.95000000 985.05000000 1019.55000000 956.74373923 25.14439905 104343 1254009600 2009.09.27 00:00 990.85000000 1001.60000000 984.90000000 1009.55000000 961.01576406 26.31578937 101825 1254614400 2009.10.04 00:00 1001.60000000 1047.65000000 999.80000000 1061.28000000 969.26664368 32.89183499 105731 1255219200 2009.10.11 00:00 1048.40000000 1052.15000000 1042.80000000 1070.45000000 977.16029666 38.78755830 96014 1255824000 2009.10.18 00:00 1052.05000000 1054.90000000 1047.55000000 1067.90000000 984.56407793 43.54381418 99327 1256428800 2009.10.25 00:00 1054.40000000 1045.20000000 1026.37000000 1059.70000000 990.33892765 45.61370081 106857 1257033600 2009.11.01 00:00 1041.80000000 1095.20000000 1040.75000000 1100.90000000 1000.32569645 51.58171621 106909 1257638400 2009.11.08 00:00 1098.25000000 1118.70000000 1095.35000000 1122.90000000 1011.59943964 58.48419979 101462 1258243200 2009.11.15 00:00 1118.00000000 1150.65000000 1118.00000000 1152.85000000 1024.84235015 66.26531910 119918 1258848000 2009.11.22 00:00 1150.40000000 1176.35000000 1137.15000000 1194.95000000 1039.27165014 72.62159645 119371 1259452800 2009.11.29 00:00 1176.70000000 1160.15000000 1147.25000000 1226.15000000 1050.78387393 76.16378475 165089 1260057600 2009.12.06 00:00 1160.85000000 1115.10000000 1109.25000000 1168.70000000 1056.90921927 75.49343683 189743 1260662400 2009.12.13 00:00 1114.55000000 1111.50000000 1094.65000000 1141.55000000 1062.10834125 73.61912183 158196 1261267200 2009.12.20 00:00 1111.15000000 1104.50000000 1074.40000000 1119.10000000 1066.14564208 70.81783935 116006 1261872000 2009.12.27 00:00 1104.90000000 1096.55000000 1085.59000000 1113.65000000 1069.04129522 66.26926420 99596 1262476800 2010.01.03 00:00 1096.70000000 1136.00000000 1093.05000000 1140.30000000 1075.41831472 62.97388413 136582 1263081600 2010.01.10 00:00 1137.45000000 1131.15000000 1118.20000000 1161.85000000 1080.72609427 58.21780292 149579 1263686400 2010.01.17 00:00 1127.15000000 1093.30000000 1082.00000000 1141.35000000 1081.92360910 54.86612145 145082 1264291200 2010.01.24 00:00 1092.15000000 1081.30000000 1073.80000000 1103.95000000 1081.86421776 52.18101355 158997 1264896000 2010.01.31 00:00 1082.40000000 1067.05000000 1044.05000000 1124.90000000 1080.45333988 49.76032817 164864 1265500800 2010.02.07 00:00 1065.80000000 1092.05000000 1061.45000000 1097.80000000 1081.55778370 45.05363344 163386 1266105600 2010.02.14 00:00 1092.75000000 1117.60000000 1091.50000000 1127.30000000 1084.99037573 40.54802989 151084 1266710400 2010.02.21 00:00 1125.10000000 1116.60000000 1088.10000000 1130.85000000 1088.00081613 38.83498997 173588 1267315200 2010.02.28 00:00 1117.25000000 1131.45000000 1111.75000000 1144.85000000 1092.13883364 37.08484887 158461 1267920000 2010.03.07 00:00 1136.40000000 1102.25000000 1098.20000000 1137.50000000 1093.10180187 35.68588012 143405 1268524800 2010.03.14 00:00 1100.60000000 1105.65000000 1100.60000000 1133.20000000 1094.29686836 33.39676452 128996 1269129600 2010.03.21 00:00 1106.75000000 1108.60000000 1084.95000000 1109.55000000 1095.65907137 32.69153258 130093 1269734400 2010.03.28 00:00 1110.10000000 1125.00000000 1101.45000000 1127.90000000 1098.45344553 31.28230105 86918 1270339200 2010.04.04 00:00 1119.85000000 1160.35000000 1119.85000000 1164.65000000 1104.34835548 29.23060256 112324 1270944000 2010.04.11 00:00 1160.15000000 1136.25000000 1129.85000000 1169.40000000 1107.38660734 24.34989362 129352 1271548800 2010.04.18 00:00 1135.40000000 1155.90000000 1123.75000000 1156.98000000 1112.00693045 22.97533031 128247 1272153600 2010.04.25 00:00 1157.80000000 1178.25000000 1145.98000000 1181.63000000 1118.31579421 26.76688658 131442 1272758400 2010.05.02 00:00 1176.85000000 1207.78000000 1156.35000000 1213.77000000 1126.83619476 33.43191012 165527 1273363200 2010.05.09 00:00 1195.85000000 1230.03000000 1183.88000000 1249.28000000 1136.66417622 41.06122781 178533 1273968000 2010.05.16 00:00 1230.65000000 1177.06000000 1166.05000000 1242.28000000 1140.51139753 41.62460372 198782 1274572800 2010.05.23 00:00 1181.50000000 1214.45000000 1179.30000000 1218.28000000 1147.55316919 45.92994054 124794 1275177600 2010.05.30 00:00 1213.95000000 1217.45000000 1196.75000000 1228.75000000 1154.21001022 49.72956864 115480 1275782400 2010.06.06 00:00 1218.65000000 1226.60000000 1210.45000000 1251.84000000 1161.10429496 51.85022005 148507 1276387200 2010.06.13 00:00 1230.40000000 1255.63000000 1216.20000000 1262.18000000 1170.10674306 54.62883299 131850 1276992000 2010.06.20 00:00 1259.05000000 1254.48000000 1224.60000000 1265.05000000 1178.14229134 54.26846561 142762 1277596800 2010.06.27 00:00 1253.95000000 1211.15000000 1196.38000000 1262.54000000 1181.28588264 51.76674421 150857 1278201600 2010.07.04 00:00 1211.60000000 1209.60000000 1184.79000000 1214.35000000 1183.98246525 50.51379346 115151 1278806400 2010.07.11 00:00 1211.45000000 1192.65000000 1185.98000000 1217.88000000 1184.80794475 48.32792394 127152 1279411200 2010.07.18 00:00 1193.60000000 1187.18000000 1175.55000000 1203.85000000 1185.03385477 46.84514183 122088 1280016000 2010.07.25 00:00 1187.60000000 1180.70000000 1156.85000000 1194.53000000 1184.62110670 43.06187668 113705 1280620800 2010.08.01 00:00 1180.25000000 1205.17000000 1174.38000000 1210.82000000 1186.57814416 39.23880948 107445 1281225600 2010.08.08 00:00 1204.10000000 1214.72000000 1190.58000000 1217.45000000 1189.25832090 35.02090993 109387 1281830400 2010.08.15 00:00 1214.70000000 1227.30000000 1213.85000000 1237.31000000 1192.88133796 31.81489284 96813 1282435200 2010.08.22 00:00 1226.70000000 1237.92000000 1210.12000000 1244.05000000 1197.17073434 31.08758413 106954 1283040000 2010.08.29 00:00 1236.70000000 1246.50000000 1231.70000000 1254.58000000 1201.86875964 28.10210945 86147 1283644800 2010.09.05 00:00 1247.35000000 1245.53000000 1236.43000000 1262.25000000 1206.02697301 26.05943875 58263 1284249600 2010.09.12 00:00 1247.05000000 1274.60000000 1240.85000000 1282.75000000 1212.55773749 26.92573796 102779 1284854400 2010.09.19 00:00 1274.63000000 1296.11000000 1270.63000000 1299.72000000 1220.51509582 30.56737017 126007 1285459200 2010.09.26 00:00 1296.58000000 1319.15000000 1282.91000000 1320.49000000 1229.90889622 36.49668214 124330 1286064000 2010.10.03 00:00 1318.48000000 1346.83000000 1312.23000000 1364.78000000 1241.04423944 42.60919885 121821 1286668800 2010.10.10 00:00 1348.23000000 1368.37000000 1340.18000000 1387.10000000 1253.17050235 51.19074089 155345 1287273600 2010.10.17 00:00 1369.13000000 1327.65000000 1315.07000000 1374.84000000 1260.26378784 53.94070416 179194 1287878400 2010.10.24 00:00 1327.23000000 1357.52000000 1318.98000000 1359.28000000 1269.52628423 58.77716068 160644 1288483200 2010.10.31 00:00 1358.03000000 1395.15000000 1325.43000000 1398.13000000 1281.49044764 66.99007860 166625 1289088000 2010.11.07 00:00 1393.42000000 1368.38000000 1359.90000000 1424.43000000 1289.76564310 71.25484688 234182 1289692800 2010.11.14 00:00 1369.53000000 1353.15000000 1329.65000000 1376.75000000 1295.80224852 71.77126215 212007 1290297600 2010.11.21 00:00 1359.28000000 1363.53000000 1348.37000000 1382.38000000 1302.25251057 72.00454492 157909 1290902400 2010.11.28 00:00 1364.05000000 1413.38000000 1353.15000000 1413.80000000 1312.83608099 73.73254897 181756 1291507200 2010.12.05 00:00 1414.20000000 1386.60000000 1371.23000000 1430.90000000 1319.86121613 71.12433183 182347 1292112000 2010.12.12 00:00 1385.68000000 1374.53000000 1361.03000000 1408.00000000 1325.06776698 65.62041915 174412 1292716800 2010.12.19 00:00 1374.58000000 1384.66000000 1372.05000000 1391.98000000 1330.74321774 61.61907685 103727 1293321600 2010.12.26 00:00 1384.64000000 1418.52000000 1371.96000000 1419.15000000 1339.10291129 59.18864439 98896 1293926400 2011.01.02 00:00 1420.98000000 1368.75000000 1352.59000000 1423.83000000 1341.92644355 53.96232375 159955 1294531200 2011.01.09 00:00 1369.51000000 1359.65000000 1354.95000000 1393.01000000 1343.61440131 48.65873085 147506 1295136000 2011.01.16 00:00 1359.78000000 1342.88000000 1337.68000000 1379.17000000 1343.54445832 43.56020048 139244 1295740800 2011.01.23 00:00 1342.45000000 1335.20000000 1307.95000000 1353.00000000 1342.74974801 37.99750012 154585 1296345600 2011.01.30 00:00 1337.70000000 1349.05000000 1323.05000000 1358.64000000 1343.34977201 34.51797350 149417 1296950400 2011.02.06 00:00 1348.55000000 1356.28000000 1342.78000000 1368.38000000 1344.58122229 32.21475771 125801 1297555200 2011.02.13 00:00 1356.10000000 1387.55000000 1353.60000000 1391.79000000 1348.67348684 30.39430674 116774 1298160000 2011.02.20 00:00 1388.85000000 1408.00000000 1388.85000000 1418.09000000 1354.32363095 29.66364493 154383 1298764800 2011.02.27 00:00 1408.95000000 1428.05000000 1404.69000000 1440.30000000 1361.34518990 30.26380144 147407 1299369600 2011.03.06 00:00 1432.20000000 1416.52000000 1402.98000000 1444.79000000 1366.59993372 29.32676158 164522 1299974400 2011.03.13 00:00 1418.97000000 1418.45000000 1380.90000000 1432.37000000 1371.53803527 29.46924284 156508 1300579200 2011.03.20 00:00 1419.50000000 1427.75000000 1419.30000000 1447.53000000 1376.89155572 30.06683596 117828 1301184000 2011.03.27 00:00 1428.05000000 1427.30000000 1410.10000000 1439.35000000 1381.69235994 31.03435000 119915 1301788800 2011.04.03 00:00 1427.80000000 1473.30000000 1427.60000000 1474.90000000 1390.41689709 35.18945786 115121 1302393600 2011.04.10 00:00 1474.55000000 1487.25000000 1444.02000000 1487.93000000 1399.63909737 40.15947978 158209 1302998400 2011.04.17 00:00 1485.45000000 1504.60000000 1477.30000000 1511.90000000 1409.63537381 46.81904918 118716 1303603200 2011.04.24 00:00 1509.95000000 1562.25000000 1492.72000000 1569.03000000 1424.17010011 59.04509193 145926 1304208000 2011.05.01 00:00 1570.45000000 1490.50000000 1462.24000000 1574.95000000 1430.48723343 60.90551175 190673 1304812800 2011.05.08 00:00 1494.05000000 1492.84000000 1479.05000000 1526.55000000 1436.42559215 62.65946935 178651 1305417600 2011.05.15 00:00 1492.85000000 1512.67000000 1471.68000000 1515.72000000 1443.68696433 66.21203072 138759 1306022400 2011.05.22 00:00 1511.95000000 1536.20000000 1503.75000000 1538.21000000 1452.49772963 68.90241742 121892 1306627200 2011.05.29 00:00 1536.57000000 1540.95000000 1519.30000000 1550.05000000 1460.92175538 70.05008795 107426 1307232000 2011.06.05 00:00 1541.78000000 1530.56000000 1525.65000000 1553.37000000 1467.55396915 67.71337005 125927 1307836800 2011.06.12 00:00 1529.75000000 1538.70000000 1510.75000000 1541.80000000 1474.32978162 63.64307515 118871 1308441600 2011.06.19 00:00 1540.10000000 1499.74000000 1498.23000000 1557.91000000 1476.74980241 57.57809664 110316 1309046400 2011.06.26 00:00 1499.90000000 1487.49000000 1477.99000000 1513.76000000 1477.77267838 50.91908692 127965 1309651200 2011.07.03 00:00 1487.23000000 1542.06000000 1486.17000000 1545.20000000 1483.89528043 48.22820056 91966 1310256000 2011.07.10 00:00 1542.48000000 1593.15000000 1540.57000000 1594.15000000 1494.30049182 50.01210122 157015 1310860800 2011.07.17 00:00 1593.40000000 1602.45000000 1581.00000000 1609.90000000 1504.60044498 52.61157562 153762 1311465600 2011.07.24 00:00 1608.80000000 1624.55000000 1602.90000000 1632.70000000 1516.02421213 54.77803857 143758 1312070400 2011.07.31 00:00 1610.30000000 1660.75000000 1607.05000000 1682.00000000 1529.80762050 58.87358208 212038 1312675200 2011.08.07 00:00 1683.98000000 1745.20000000 1682.25000000 1814.65000000 1550.32118045 71.83265338 323740 1313280000 2011.08.14 00:00 1746.26000000 1848.05000000 1727.85000000 1877.59000000 1578.67630612 94.24827458 209604 1313884800 2011.08.21 00:00 1864.67000000 1822.77000000 1702.85000000 1911.80000000 1601.92332458 108.31738115 286194 1314489600 2011.08.28 00:00 1835.07000000 1882.20000000 1775.94000000 1884.50000000 1628.61634129 125.58228294 274015 1315094400 2011.09.04 00:00 1880.05000000 1855.80000000 1792.59000000 1920.70000000 1650.25288022 135.98108771 306885 1315699200 2011.09.11 00:00 1860.75000000 1807.15000000 1762.35000000 1861.50000000 1665.19546305 141.92398233 269881 1316304000 2011.09.18 00:00 1814.95000000 1640.50000000 1628.20000000 1827.42000000 1662.84351419 136.10834228 296963 1316908800 2011.09.25 00:00 1646.80000000 1622.65000000 1532.40000000 1677.20000000 1659.01556046 130.52504834 330679 1317513600 2011.10.02 00:00 1626.05000000 1637.00000000 1595.65000000 1678.70000000 1656.91884041 126.33494640 247966 1318118400 2011.10.09 00:00 1638.20000000 1679.75000000 1638.20000000 1692.10000000 1659.09323657 123.52180567 197427 1318723200 2011.10.16 00:00 1680.85000000 1639.90000000 1603.70000000 1694.75000000 1657.26530927 120.81334746 248375 1319328000 2011.10.23 00:00 1638.33000000 1743.55000000 1635.35000000 1752.40000000 1665.48289887 118.16645919 242133 1319932800 2011.10.30 00:00 1743.48000000 1755.56000000 1681.10000000 1767.55000000 1674.06167040 115.37932256 237914 1320537600 2011.11.06 00:00 1752.79000000 1787.85000000 1735.75000000 1802.72000000 1684.89865417 109.63146581 227810 1321142400 2011.11.13 00:00 1788.05000000 1723.35000000 1710.24000000 1795.97000000 1688.56068711 99.84401133 253486 1321747200 2011.11.20 00:00 1721.95000000 1680.30000000 1666.32000000 1726.32000000 1687.77395500 94.58046844 224395 1322352000 2011.11.27 00:00 1684.19000000 1745.55000000 1681.68000000 1762.85000000 1693.27643548 91.00881740 219060 1322956800 2011.12.04 00:00 1749.10000000 1711.00000000 1701.87000000 1755.95000000 1694.96439401 88.10474210 228909 1323561600 2011.12.11 00:00 1713.40000000 1597.20000000 1560.10000000 1714.70000000 1685.65349934 93.37337812 278725 1324166400 2011.12.18 00:00 1599.65000000 1607.21000000 1583.21000000 1641.54000000 1678.18268988 98.30193835 188786 1324771200 2011.12.25 00:00 1604.88000000 1564.35000000 1522.45000000 1605.17000000 1667.34148132 105.15920046 155181 1325376000 2012.01.01 00:00 1569.05000000 1616.30000000 1566.65000000 1630.93000000 1662.48038786 99.77668592 190625 1325980800 2012.01.08 00:00 1615.55000000 1639.25000000 1604.86000000 1661.80000000 1660.26796997 94.09876712 244570 1326585600 2012.01.15 00:00 1635.28000000 1666.30000000 1631.28000000 1669.05000000 1660.84244902 79.77744715 220810 1327190400 2012.01.22 00:00 1664.78000000 1738.62000000 1648.84000000 1739.65000000 1668.24983483 67.34290361 229969 1327795200 2012.01.29 00:00 1736.60000000 1725.87000000 1716.15000000 1763.12000000 1673.73746960 60.66573642 285364 1328400000 2012.02.05 00:00 1728.15000000 1721.65000000 1704.64000000 1752.30000000 1678.30056774 60.84471762 280360 1329004800 2012.02.12 00:00 1724.70000000 1723.10000000 1705.10000000 1737.34000000 1682.56718033 60.05875851 235912 1329609600 2012.02.19 00:00 1726.80000000 1772.35000000 1726.03000000 1787.34000000 1691.11792506 61.79749433 407786 1330214400 2012.02.26 00:00 1774.69000000 1711.58000000 1687.90000000 1790.55000000 1693.06669411 61.86884047 274805 1330819200 2012.03.04 00:00 1710.80000000 1713.69000000 1663.30000000 1716.55000000 1695.03081848 60.78800854 279685 1331424000 2012.03.11 00:00 1714.45000000 1659.65000000 1634.40000000 1716.55000000 1691.66121672 60.31567497 282397 1332028800 2012.03.18 00:00 1658.60000000 1661.63000000 1627.90000000 1669.70000000 1688.80110084 58.89060837 255189 1332633600 2012.03.25 00:00 1662.48000000 1668.01000000 1644.95000000 1696.95000000 1686.82099600 54.56691497 232948 1333238400 2012.04.01 00:00 1669.53000000 1631.05000000 1612.10000000 1683.50000000 1681.50947257 54.75417862 183069 1333843200 2012.04.08 00:00 1642.55000000 1658.10000000 1631.70000000 1680.05000000 1679.27999899 54.85006048 221027 1334448000 2012.04.15 00:00 1657.20000000 1642.71000000 1630.87000000 1657.80000000 1675.79714194 53.04353326 231378 1335052800 2012.04.22 00:00 1641.64000000 1662.45000000 1623.13000000 1667.48000000 1674.52598557 52.39306310 193358 1335657600 2012.04.29 00:00 1664.29000000 1642.10000000 1626.46000000 1671.53000000 1671.43779647 49.88228770 168295 1336262400 2012.05.06 00:00 1642.50000000 1579.20000000 1573.63000000 1642.50000000 1662.65324442 52.51179105 112019 1336867200 2012.05.13 00:00 1585.07000000 1592.81000000 1526.91000000 1597.50000000 1656.00150686 51.74719924 236152 1337472000 2012.05.20 00:00 1590.30000000 1572.56000000 1533.16000000 1599.11000000 1648.05469668 56.73588858 239749 1338076800 2012.05.27 00:00 1574.01000000 1623.85000000 1531.97000000 1629.81000000 1645.74948747 57.82150691 224663 1338681600 2012.06.03 00:00 1622.80000000 1592.87000000 1553.93000000 1640.91000000 1640.71334581 60.64803875 255739 1339286400 2012.06.10 00:00 1601.01000000 1627.03000000 1581.51000000 1633.63000000 1639.41017002 57.07814722 241592 1339891200 2012.06.17 00:00 1628.61000000 1572.36000000 1557.91000000 1633.26000000 1633.02443954 57.47451761 319500 1340496000 2012.06.24 00:00 1567.40000000 1597.00000000 1547.85000000 1606.81000000 1629.59354054 55.41511799 282825 1341100800 2012.07.01 00:00 1599.00000000 1583.45000000 1576.17000000 1624.72000000 1625.19891763 53.24733305 256710 1341705600 2012.07.08 00:00 1581.65000000 1589.00000000 1554.80000000 1601.07000000 1621.75140166 43.08825459 275641 1342310400 2012.07.15 00:00 1590.25000000 1584.22000000 1567.45000000 1598.61000000 1618.17698246 39.28147209 280761 1342915200 2012.07.22 00:00 1581.12000000 1623.17000000 1563.31000000 1629.53000000 1618.65250794 32.99068140 285505 1343520000 2012.07.29 00:00 1623.31000000 1603.40000000 1584.94000000 1627.96000000 1617.19988813 31.75670734 265160 1344124800 2012.08.05 00:00 1604.40000000 1620.03000000 1602.20000000 1626.49000000 1617.46942260 30.20561427 237575 1344729600 2012.08.12 00:00 1621.18000000 1615.57000000 1589.98000000 1625.63000000 1617.28852521 27.97152573 218771 1345334400 2012.08.19 00:00 1616.67000000 1670.17000000 1609.73000000 1674.89000000 1622.32485614 31.38989069 223808 1345939200 2012.08.26 00:00 1672.01000000 1691.82000000 1645.87000000 1692.97000000 1628.94344127 36.23527599 220426 1346544000 2012.09.02 00:00 1690.67000000 1735.97000000 1685.46000000 1741.74000000 1639.13644686 46.73164584 242469 1347148800 2012.09.09 00:00 1735.77000000 1770.47000000 1715.84000000 1777.80000000 1651.64440430 59.54308272 272120 1347753600 2012.09.16 00:00 1771.53000000 1773.12000000 1752.07000000 1787.42000000 1663.21350866 69.94563233 322110 1348358400 2012.09.23 00:00 1772.12000000 1771.77000000 1736.57000000 1783.22000000 1673.55222212 75.52872185 317193 1348963200 2012.09.30 00:00 1770.99000000 1780.37000000 1763.35000000 1795.90000000 1683.72534382 80.83097920 328934 1349568000 2012.10.07 00:00 1779.57000000 1753.80000000 1752.23000000 1779.94000000 1690.39912060 80.84688779 321606 1350172800 2012.10.14 00:00 1753.27000000 1721.71000000 1716.25000000 1753.54000000 1693.38110911 80.81422952 326666 1350777600 2012.10.21 00:00 1721.37000000 1710.82000000 1698.59000000 1730.28000000 1695.04195587 78.24470255 328685 1351382400 2012.10.28 00:00 1710.87000000 1678.15000000 1674.52000000 1726.95000000 1693.43319816 76.38516945 225661 1351987200 2012.11.04 00:00 1676.59000000 1730.82000000 1672.42000000 1738.79000000 1696.99384596 72.65168262 287153 1352592000 2012.11.11 00:00 1731.59000000 1713.57000000 1704.73000000 1738.10000000 1698.57252729 69.49136456 270873 1353196800 2012.11.18 00:00 1714.57000000 1747.12000000 1714.18000000 1754.34000000 1703.19609612 65.92077683 209181 1353801600 2012.11.25 00:00 1750.67000000 1714.63000000 1705.99000000 1752.24000000 1704.28503935 60.88537977 259271 1354406400 2012.12.02 00:00 1713.96000000 1704.05000000 1683.67000000 1722.82000000 1704.26265465 54.64752875 262066 1355011200 2012.12.09 00:00 1704.02000000 1695.48000000 1689.39000000 1723.22000000 1703.42621135 51.69084380 234358 1355616000 2012.12.16 00:00 1697.06000000 1657.03000000 1635.61000000 1703.20000000 1699.00752455 48.80454641 240208 1356220800 2012.12.23 00:00 1656.88000000 1655.37000000 1650.28000000 1667.83000000 1694.85156984 48.08346076 121300 1356825600 2012.12.30 00:00 1655.59000000 1655.87000000 1625.76000000 1694.82000000 1691.13903937 47.42389811 174999 1357430400 2013.01.06 00:00 1655.92000000 1662.73000000 1642.72000000 1678.76000000 1688.43341658 49.09691886 241549 1358035200 2013.01.13 00:00 1658.74000000 1683.54000000 1658.74000000 1696.98000000 1687.96737690 49.36470871 245132 1358640000 2013.01.20 00:00 1685.65000000 1658.93000000 1656.00000000 1696.03000000 1685.20191244 50.04209335 210179 1359244800 2013.01.27 00:00 1658.62000000 1667.19000000 1651.93000000 1683.77000000 1683.48649220 47.26472771 234318 1359849600 2013.02.03 00:00 1668.54000000 1666.82000000 1661.40000000 1685.38000000 1681.89920723 43.65550256 214637 1360454400 2013.02.10 00:00 1667.27000000 1609.50000000 1597.94000000 1669.53000000 1675.00404464 44.38294014 242039 1361059200 2013.02.17 00:00 1609.50000000 1580.49000000 1555.06000000 1618.85000000 1666.00270705 45.75175477 310722 1361664000 2013.02.24 00:00 1580.80000000 1576.15000000 1564.90000000 1619.99000000 1657.44530638 48.27124605 347530 1362268800 2013.03.03 00:00 1578.20000000 1578.47000000 1561.51000000 1586.42000000 1649.92384863 51.38905837 264532 1362873600 2013.03.10 00:00 1579.30000000 1592.02000000 1575.46000000 1599.37000000 1644.40919638 52.72577924 207006 1363478400 2013.03.17 00:00 1597.84000000 1608.43000000 1591.02000000 1616.57000000 1640.98260625 53.77805520 197355 1364083200 2013.03.24 00:00 1609.42000000 1594.87000000 1589.72000000 1613.57000000 1636.59092946 51.99159195 149499 1364688000 2013.03.31 00:00 1597.45000000 1580.72000000 1540.12000000 1603.85000000 1631.26988856 51.72120761 218986 1365292800 2013.04.07 00:00 1581.00000000 1482.26000000 1481.13000000 1590.30000000 1617.07847060 57.57092566 223735 1365897600 2013.04.14 00:00 1481.15000000 1403.47000000 1321.55000000 1495.49000000 1596.73480674 74.00380249 444619 1366502400 2013.04.21 00:00 1408.17000000 1460.96000000 1403.81000000 1485.27000000 1583.80387276 78.51772202 352619 1367107200 2013.04.28 00:00 1466.27000000 1470.43000000 1440.42000000 1487.96000000 1573.00636107 80.51948252 289809 1367712000 2013.05.05 00:00 1469.81000000 1447.31000000 1419.71000000 1478.82000000 1561.03527906 85.28569715 306281 1368316800 2013.05.12 00:00 1449.03000000 1358.82000000 1355.25000000 1449.03000000 1541.77668106 97.32380315 352888 1368921600 2013.05.19 00:00 1363.72000000 1385.72000000 1337.99000000 1414.20000000 1526.91414000 102.98725941 382180 1369526400 2013.05.26 00:00 1385.99000000 1387.56000000 1373.69000000 1421.87000000 1513.64231715 105.68883765 283021 1370131200 2013.06.02 00:00 1388.35000000 1382.28000000 1377.72000000 1423.73000000 1501.13162028 104.98031555 313128 1370736000 2013.06.09 00:00 1383.01000000 1390.24000000 1365.95000000 1394.86000000 1490.57051358 103.51132769 303575 1371340800 2013.06.16 00:00 1390.68000000 1295.47000000 1269.48000000 1391.91000000 1471.98951229 107.13887314 318770 1371945600 2013.06.23 00:00 1297.17000000 1234.95000000 1180.18000000 1301.49000000 1449.41432064 113.38170942 402429 1372550400 2013.06.30 00:00 1233.64000000 1222.85000000 1208.13000000 1267.39000000 1427.83676630 121.25879905 281376 1373155200 2013.07.07 00:00 1222.54000000 1285.28000000 1215.65000000 1298.73000000 1414.25993141 122.41507643 300661 1373760000 2013.07.14 00:00 1284.89000000 1295.77000000 1270.21000000 1300.49000000 1402.97517604 121.24040920 257807 1374364800 2013.07.21 00:00 1297.12000000 1333.07000000 1296.02000000 1347.52000000 1396.31754022 116.40370323 274720 1374969600 2013.07.28 00:00 1333.16000000 1312.40000000 1283.12000000 1339.15000000 1388.32539354 109.79997185 263334 1375574400 2013.08.04 00:00 1312.59000000 1314.21000000 1272.82000000 1320.66000000 1381.26678463 99.33757364 225678 1376179200 2013.08.11 00:00 1314.69000000 1376.53000000 1314.69000000 1379.52000000 1380.81566228 87.05580168 287024 1376784000 2013.08.18 00:00 1378.67000000 1397.62000000 1352.25000000 1399.95000000 1382.41607540 75.21954391 262551 1377388800 2013.08.25 00:00 1398.80000000 1394.83000000 1389.45000000 1433.70000000 1383.59835393 72.30204046 255004 1377993600 2013.09.01 00:00 1393.47000000 1391.11000000 1358.43000000 1416.30000000 1384.31374880 72.45285301 215747 1378598400 2013.09.08 00:00 1391.23000000 1326.18000000 1304.86000000 1394.31000000 1378.77720129 69.11447189 199849 1379203200 2013.09.15 00:00 1335.19000000 1325.65000000 1291.76000000 1375.24000000 1373.71746784 64.50108744 247276 1379808000 2013.09.22 00:00 1326.38000000 1336.40000000 1305.68000000 1344.00000000 1370.16342328 60.93712840 235139 1380412800 2013.09.29 00:00 1342.18000000 1310.49000000 1277.80000000 1352.36000000 1364.48024011 59.30239527 229353 1381017600 2013.10.06 00:00 1311.70000000 1272.09000000 1261.71000000 1330.04000000 1355.68116962 58.12430516 219996 1381622400 2013.10.13 00:00 1276.72000000 1315.91000000 1251.49000000 1327.09000000 1351.89343918 56.51266320 250335 1382227200 2013.10.20 00:00 1316.23000000 1350.36000000 1310.08000000 1355.75000000 1351.74739736 56.03147528 176962 1382832000 2013.10.27 00:00 1353.77000000 1315.69000000 1306.00000000 1361.73000000 1348.31335951 54.09763241 190846 1383436800 2013.11.03 00:00 1313.78000000 1288.55000000 1280.94000000 1326.13000000 1342.62161099 51.72593705 148392 1384041600 2013.11.10 00:00 1287.84000000 1289.95000000 1261.33000000 1294.16000000 1337.60526708 45.39159219 162382 1384646400 2013.11.17 00:00 1288.59000000 1243.20000000 1236.71000000 1289.50000000 1328.61428927 40.98206218 170924 1385251200 2013.11.24 00:00 1242.34000000 1252.09000000 1226.49000000 1258.06000000 1321.32626172 42.85639180 129616 1385856000 2013.12.01 00:00 1250.87000000 1228.59000000 1211.78000000 1251.40000000 1312.49423679 47.60716015 173186 1386460800 2013.12.08 00:00 1230.41000000 1238.38000000 1220.52000000 1267.84000000 1305.43573805 50.90344984 157456 1387065600 2013.12.15 00:00 1238.03000000 1203.02000000 1187.20000000 1251.95000000 1295.68185824 57.17455260 175437 1387670400 2013.12.22 00:00 1202.85000000 1212.97000000 1192.64000000 1219.15000000 1287.80453840 61.47149255 77990 1388275200 2013.12.29 00:00 1214.03000000 1236.11000000 1182.35000000 1240.16000000 1282.88124903 60.23463143 116588 1388880000 2014.01.05 00:00 1237.01000000 1247.98000000 1218.42000000 1248.91000000 1279.55732055 55.51974549 149064 1389484800 2014.01.12 00:00 1247.37000000 1253.80000000 1234.19000000 1255.25000000 1277.10424240 49.68765732 125821 1390089600 2014.01.19 00:00 1253.06000000 1269.26000000 1231.54000000 1272.56000000 1276.35717170 42.67005630 127983 1390694400 2014.01.26 00:00 1269.24000000 1243.92000000 1238.04000000 1279.03000000 1273.26791725 41.59473855 158977 1391299200 2014.02.02 00:00 1242.68000000 1267.35000000 1240.84000000 1274.31000000 1272.70430609 39.87438719 132798 1391904000 2014.02.09 00:00 1265.36000000 1318.16000000 1265.04000000 1321.16000000 1277.03341979 39.38038810 134112 1392508800 2014.02.16 00:00 1323.84000000 1324.16000000 1307.34000000 1332.02000000 1281.52166553 41.25465897 122683 1393113600 2014.02.23 00:00 1325.26000000 1326.27000000 1318.76000000 1345.34000000 1285.78341167 43.62368438 136347 1393718400 2014.03.02 00:00 1332.27000000 1340.29000000 1328.13000000 1354.66000000 1290.97451532 46.59399598 126713 1394323200 2014.03.09 00:00 1339.67000000 1382.72000000 1327.93000000 1387.84000000 1299.71218052 52.78601103 150123 1394928000 2014.03.16 00:00 1382.28000000 1334.14000000 1320.47000000 1391.99000000 1302.99102047 54.82124724 154312 1395532800 2014.03.23 00:00 1331.84000000 1295.49000000 1285.65000000 1334.21000000 1302.27663757 54.39516322 144297 1396137600 2014.03.30 00:00 1293.70000000 1303.86000000 1277.64000000 1306.65000000 1302.42743399 54.39929116 117052 1396742400 2014.04.06 00:00 1303.25000000 1318.22000000 1295.63000000 1324.48000000 1303.93148790 53.54035219 100330 1397347200 2014.04.13 00:00 1320.30000000 1294.46000000 1286.27000000 1331.08000000 1303.02944143 51.94081579 97928 1397952000 2014.04.20 00:00 1297.64000000 1302.65000000 1268.48000000 1304.95000000 1302.99330415 49.18881981 114711 1398556800 2014.04.27 00:00 1302.04000000 1299.96000000 1274.09000000 1306.43000000 1302.70441804 46.93723565 126503 1399161600 2014.05.04 00:00 1300.24000000 1288.57000000 1285.00000000 1315.56000000 1301.35828299 41.13362314 119222 1399766400 2014.05.11 00:00 1288.99000000 1293.26000000 1277.69000000 1308.93000000 1300.58701794 36.03540329 121731 1400371200 2014.05.18 00:00 1292.00000000 1292.19000000 1283.24000000 1305.34000000 1299.78730195 33.07036495 108688 1400976000 2014.05.25 00:00 1291.19000000 1249.34000000 1242.20000000 1294.13000000 1294.98279700 33.33009962 133614 1401580800 2014.06.01 00:00 1249.88000000 1253.04000000 1240.58000000 1257.71000000 1290.98824491 34.19092252 141445 1402185600 2014.06.08 00:00 1252.49000000 1276.68000000 1250.24000000 1277.85000000 1289.62555492 34.39057397 136094 1402790400 2014.06.15 00:00 1276.43000000 1314.96000000 1258.62000000 1321.83000000 1292.03835921 32.37020530 170349 1403395200 2014.06.22 00:00 1313.71000000 1315.90000000 1306.23000000 1325.79000000 1294.31089643 31.40938276 153984 1404000000 2014.06.29 00:00 1316.23000000 1320.34000000 1309.59000000 1332.83000000 1296.78985867 30.63602920 137682 1404604800 2014.07.06 00:00 1320.39000000 1337.95000000 1311.43000000 1345.03000000 1300.70987213 30.34836004 139573 1405209600 2014.07.13 00:00 1339.10000000 1310.43000000 1292.14000000 1339.47000000 1301.63559860 29.72762340 194486 1405814400 2014.07.20 00:00 1310.22000000 1307.19000000 1287.69000000 1318.33000000 1302.16458921 28.42083671 146106 1406419200 2014.07.27 00:00 1307.43000000 1293.00000000 1280.34000000 1312.13000000 1301.29177119 22.01386447 164398 1407024000 2014.08.03 00:00 1293.85000000 1310.48000000 1282.49000000 1322.63000000 1302.16684060 20.97225317 168524 1407628800 2014.08.10 00:00 1308.85000000 1304.68000000 1292.62000000 1319.33000000 1302.40618911 20.96005875 147522 1408233600 2014.08.17 00:00 1302.81000000 1280.00000000 1272.89000000 1303.69000000 1300.27226634 21.23141862 136438 1408838400 2014.08.24 00:00 1279.14000000 1286.75000000 1272.53000000 1296.44000000 1298.98443145 20.88031953 130125 1409443200 2014.08.31 00:00 1287.54000000 1268.85000000 1257.26000000 1289.87000000 1296.11448560 21.62220868 139471 1410048000 2014.09.07 00:00 1268.29000000 1229.24000000 1227.59000000 1271.79000000 1289.74548697 25.93392815 171782 1410652800 2014.09.14 00:00 1227.25000000 1215.46000000 1213.75000000 1242.18000000 1282.67067869 30.98956250 176217 1411257600 2014.09.21 00:00 1215.12000000 1217.66000000 1206.90000000 1235.67000000 1276.47918548 34.97310494 181887 1411862400 2014.09.28 00:00 1218.47000000 1191.99000000 1189.98000000 1223.30000000 1268.43259638 40.84312536 188050 1412467200 2014.10.05 00:00 1191.11000000 1222.86000000 1182.86000000 1233.32000000 1264.09234911 42.69169334 216674 1413072000 2014.10.12 00:00 1206.44000000 1238.47000000 1206.44000000 1249.67000000 1261.65212539 43.62017958 245241 1413676800 2014.10.19 00:00 1238.57000000 1230.31000000 1226.30000000 1255.25000000 1258.66716106 45.04136143 174304 1414281600 2014.10.26 00:00 1230.03000000 1172.59000000 1161.24000000 1235.56000000 1250.46933620 51.09457420 212682 1414886400 2014.11.02 00:00 1167.22000000 1176.56000000 1131.78000000 1178.70000000 1243.43035180 53.67652314 253171 1415491200 2014.11.09 00:00 1177.48000000 1188.60000000 1146.10000000 1193.55000000 1238.20841353 54.02570048 280256 1416096000 2014.11.16 00:00 1186.38000000 1201.50000000 1175.09000000 1207.79000000 1234.71237415 52.32731048 348233 1416700800 2014.11.23 00:00 1200.41000000 1168.85000000 1165.19000000 1204.26000000 1228.43976709 50.37383637 209556 1417305600 2014.11.30 00:00 1155.95000000 1192.00000000 1142.77000000 1221.04000000 1224.96931308 48.21148283 300872 1417910400 2014.12.07 00:00 1190.64000000 1222.55000000 1187.17000000 1238.23000000 1224.73890231 44.60139807 289028 1418515200 2014.12.14 00:00 1221.99000000 1195.47000000 1183.61000000 1224.18000000 1221.95138780 42.57358533 294384 1419120000 2014.12.21 00:00 1195.33000000 1195.41000000 1170.69000000 1203.23000000 1219.42363658 38.10958406 102489 1419724800 2014.12.28 00:00 1194.12000000 1188.82000000 1167.48000000 1210.68000000 1216.50900453 33.37311472 183902 1420329600 2015.01.04 00:00 1188.33000000 1222.63000000 1178.18000000 1223.99000000 1217.09195648 30.33912644 250192 1420934400 2015.01.11 00:00 1222.83000000 1280.11000000 1217.54000000 1282.12000000 1223.09367491 31.39428584 527347 1421539200 2015.01.18 00:00 1279.09000000 1293.89000000 1272.09000000 1307.30000000 1229.83618206 36.37628132 253189 1422144000 2015.01.25 00:00 1291.96000000 1283.18000000 1252.08000000 1299.15000000 1234.91654567 40.52905711 257076 1422748800 2015.02.01 00:00 1281.81000000 1232.80000000 1228.37000000 1285.71000000 1234.71496990 40.20248011 244742 1423353600 2015.02.08 00:00 1235.81000000 1229.45000000 1216.69000000 1245.85000000 1234.21354419 39.81165712 201479 1423958400 2015.02.15 00:00 1227.96000000 1201.79000000 1197.56000000 1236.67000000 1231.12558760 38.09133881 177269 1424563200 2015.02.22 00:00 1203.58000000 1213.01000000 1190.51000000 1219.91000000 1229.40029354 37.63118119 190934 1425168000 2015.03.01 00:00 1213.76000000 1167.29000000 1163.81000000 1223.24000000 1223.48502749 37.99942697 203255 1425772800 2015.03.08 00:00 1169.93000000 1157.87000000 1147.50000000 1175.32000000 1217.23597725 38.95690137 198813 1426377600 2015.03.15 00:00 1158.61000000 1182.24000000 1142.80000000 1187.91000000 1213.90302704 37.94857139 199431 1426982400 2015.03.22 00:00 1183.60000000 1198.42000000 1179.29000000 1219.69000000 1212.42845304 37.08585419 198078 1427587200 2015.03.29 00:00 1198.63000000 1202.60000000 1178.47000000 1208.56000000 1211.49240989 36.75496628 148625 1428192000 2015.04.05 00:00 1216.03000000 1207.44000000 1192.66000000 1224.17000000 1211.10646609 36.70334679 153456 1428796800 2015.04.12 00:00 1207.02000000 1204.47000000 1184.01000000 1209.49000000 1210.47442170 35.54677886 193287 1429401600 2015.04.19 00:00 1204.63000000 1179.29000000 1175.30000000 1209.12000000 1207.50447678 36.31221184 174595 1430006400 2015.04.26 00:00 1179.66000000 1178.33000000 1170.41000000 1215.08000000 1204.72595518 37.08686281 200226 1430611200 2015.05.03 00:00 1177.24000000 1188.53000000 1177.24000000 1199.81000000 1203.18348326 37.47111166 183681 1431216000 2015.05.10 00:00 1189.55000000 1223.95000000 1178.93000000 1227.26000000 1205.16124676 37.31530780 172616 1431820800 2015.05.17 00:00 1223.14000000 1206.37000000 1201.54000000 1232.33000000 1205.27636611 37.11380992 177409 1432425600 2015.05.24 00:00 1204.91000000 1190.52000000 1180.40000000 1208.67000000 1203.87099791 37.30342466 171885 1433030400 2015.05.31 00:00 1190.38000000 1171.63000000 1162.78000000 1204.35000000 1200.80042668 34.25310677 185560 1433635200 2015.06.07 00:00 1171.02000000 1181.54000000 1169.22000000 1192.31000000 1198.96610033 27.55177724 188547 1434240000 2015.06.14 00:00 1180.75000000 1200.26000000 1172.82000000 1205.75000000 1199.08932887 20.13351448 166232 1434844800 2015.06.21 00:00 1200.08000000 1175.31000000 1168.66000000 1201.09000000 1196.82463088 18.82628064 134428 1435449600 2015.06.28 00:00 1184.09000000 1168.68000000 1157.12000000 1188.01000000 1194.14418985 17.64339940 170700 1436054400 2015.07.05 00:00 1174.42000000 1163.67000000 1147.22000000 1174.83000000 1191.24188605 18.10997839 196550 1436659200 2015.07.12 00:00 1163.25000000 1134.27000000 1131.21000000 1164.77000000 1185.81599214 20.46645112 165648 1437264000 2015.07.19 00:00 1133.19000000 1099.21000000 1071.59000000 1133.39000000 1177.56780241 27.58400032 234956 1437868800 2015.07.26 00:00 1099.22000000 1095.58000000 1080.08000000 1105.00000000 1169.75944028 33.75340411 235023 1438473600 2015.08.02 00:00 1095.76000000 1094.16000000 1080.98000000 1099.52000000 1162.55949359 38.97199460 202111 1439078400 2015.08.09 00:00 1094.44000000 1115.02000000 1089.84000000 1126.68000000 1158.03192277 40.57970088 218844 1439683200 2015.08.16 00:00 1114.49000000 1160.71000000 1109.72000000 1168.30000000 1158.28697774 39.28450632 203976 1440288000 2015.08.23 00:00 1160.80000000 1134.10000000 1117.73000000 1169.96000000 1155.98345605 38.47117406 298920 1440892800 2015.08.30 00:00 1133.05000000 1122.32000000 1116.68000000 1147.82000000 1152.77741262 38.07719188 221287 1441497600 2015.09.06 00:00 1123.41000000 1107.64000000 1098.77000000 1126.71000000 1148.47861142 39.48743063 178213 1442102400 2015.09.13 00:00 1107.77000000 1139.12000000 1102.58000000 1141.72000000 1147.58731509 39.10316398 189710 1442707200 2015.09.20 00:00 1139.17000000 1145.64000000 1121.35000000 1156.69000000 1147.40185651 38.03829617 194943 1443312000 2015.09.27 00:00 1144.89000000 1138.75000000 1104.68000000 1148.09000000 1146.57787018 34.03029962 351054 1443916800 2015.10.04 00:00 1137.32000000 1156.79000000 1130.13000000 1159.66000000 1147.55045397 31.44884650 352430 1444521600 2015.10.11 00:00 1154.57000000 1177.34000000 1151.80000000 1191.60000000 1150.38755359 31.12528179 376174 1445126400 2015.10.18 00:00 1176.83000000 1164.45000000 1158.93000000 1180.83000000 1151.72683420 31.23684370 336692 1445731200 2015.10.25 00:00 1163.82000000 1142.03000000 1139.26000000 1182.93000000 1150.80332618 30.30562165 304025 1446336000 2015.11.01 00:00 1141.71000000 1088.83000000 1085.47000000 1142.93000000 1144.90110464 29.16153346 276032 1446940800 2015.11.08 00:00 1089.76000000 1083.66000000 1074.13000000 1095.74000000 1139.06861849 29.50469476 261918 1447545600 2015.11.15 00:00 1089.46000000 1078.13000000 1064.07000000 1098.14000000 1133.26494053 30.11283992 281313 1448150400 2015.11.22 00:00 1076.68000000 1059.98000000 1052.75000000 1081.11000000 1126.28542239 31.92139535 185491 1448755200 2015.11.29 00:00 1057.67000000 1086.89000000 1046.37000000 1088.88000000 1122.53347740 32.50660115 250775 1449360000 2015.12.06 00:00 1085.73000000 1074.74000000 1062.40000000 1086.63000000 1117.98171765 33.55316772 274940 1449964800 2015.12.13 00:00 1073.27000000 1065.97000000 1047.69000000 1078.45000000 1113.02822073 35.34045503 281643 1450569600 2015.12.20 00:00 1065.88000000 1075.82000000 1063.90000000 1081.79000000 1109.48458066 36.51377196 155478 1451174400 2015.12.27 00:00 1075.30000000 1061.06000000 1058.20000000 1076.90000000 1104.87271583 38.78783295 142281 1451779200 2016.01.03 00:00 1062.39000000 1103.92000000 1061.75000000 1113.11000000 1104.78198099 36.73765208 383866 1452384000 2016.01.10 00:00 1103.86000000 1088.76000000 1071.43000000 1108.58000000 1103.25607804 36.49579260 329939 1452988800 2016.01.17 00:00 1089.37000000 1097.60000000 1082.51000000 1109.59000000 1102.71740394 36.32546381 416931 1453593600 2016.01.24 00:00 1097.50000000 1117.96000000 1097.28000000 1128.07000000 1104.16907976 36.31167848 404630 1454198400 2016.01.31 00:00 1117.54000000 1173.08000000 1115.56000000 1174.49000000 1110.73202454 38.38800210 455413 1454803200 2016.02.07 00:00 1172.65000000 1238.16000000 1164.32000000 1263.25000000 1122.86802220 47.95774865 618414 1455408000 2016.02.14 00:00 1235.30000000 1227.45000000 1190.90000000 1239.99000000 1132.82821057 55.02519348 694407 1456012800 2016.02.21 00:00 1225.40000000 1223.44000000 1201.96000000 1253.34000000 1141.45790480 60.66471747 802738 1456617600 2016.02.28 00:00 1222.36000000 1258.98000000 1215.75000000 1279.87000000 1152.65048529 69.19450450 725378 1457222400 2016.03.06 00:00 1259.81000000 1249.48000000 1237.11000000 1282.90000000 1161.87234384 75.87003139 749708 1457827200 2016.03.13 00:00 1250.59000000 1255.34000000 1225.73000000 1270.91000000 1170.77402538 81.99274262 629036 1458432000 2016.03.20 00:00 1254.79000000 1216.92000000 1212.20000000 1260.28000000 1175.16888010 82.26141458 442799 1459036800 2016.03.27 00:00 1213.94000000 1222.27000000 1207.07000000 1244.21000000 1179.65470104 81.95053090 533221 1459641600 2016.04.03 00:00 1221.40000000 1240.61000000 1214.65000000 1243.28000000 1185.45996761 81.75542426 646478 1460246400 2016.04.10 00:00 1239.99000000 1233.86000000 1223.87000000 1262.68000000 1190.06949451 78.85436825 598332 1460851200 2016.04.17 00:00 1234.62000000 1232.85000000 1227.42000000 1270.30000000 1194.14382836 77.02998290 620435 1461456000 2016.04.24 00:00 1232.97000000 1293.77000000 1230.07000000 1296.73000000 1203.63203519 77.47325103 607186 1462060800 2016.05.01 00:00 1290.93000000 1288.91000000 1268.87000000 1303.79000000 1211.75374612 74.99440279 658082 1462665600 2016.05.08 00:00 1284.52000000 1273.41000000 1256.90000000 1287.56000000 1217.62577030 70.74890234 603499 1463270400 2016.05.15 00:00 1271.64000000 1252.03000000 1243.78000000 1288.74000000 1220.90236360 62.21383064 636411 1463875200 2016.05.22 00:00 1251.08000000 1211.76000000 1206.81000000 1256.04000000 1220.03166231 56.47468797 564109 1464480000 2016.05.29 00:00 1212.77000000 1244.65000000 1199.73000000 1244.76000000 1222.37626590 48.24898383 523001 1465084800 2016.06.05 00:00 1242.93000000 1274.19000000 1234.84000000 1278.18000000 1227.31090724 39.61231596 517740 1465689600 2016.06.12 00:00 1274.85000000 1298.67000000 1272.42000000 1315.67000000 1234.10701131 32.01457739 652937 1466294400 2016.06.19 00:00 1289.57000000 1315.78000000 1250.47000000 1358.34000000 1241.88539119 30.73503166 735758 1466899200 2016.06.26 00:00 1319.47000000 1342.57000000 1305.53000000 1344.56000000 1251.47440155 35.16610331 735793 1467504000 2016.07.03 00:00 1342.36000000 1365.13000000 1335.33000000 1375.17000000 1262.29874426 41.03479556 648420 1468108800 2016.07.10 00:00 1367.40000000 1338.41000000 1320.20000000 1375.14000000 1269.54743528 42.80122065 731658 1468713600 2016.07.17 00:00 1332.75000000 1322.54000000 1310.88000000 1338.34000000 1274.59434621 44.16737030 580225 1469318400 2016.07.24 00:00 1322.78000000 1351.22000000 1312.25000000 1355.04000000 1281.89202752 46.96251456 646124 1469923200 2016.07.31 00:00 1349.77000000 1337.05000000 1334.69000000 1367.27000000 1287.14516776 48.37445858 522079 1470528000 2016.08.07 00:00 1335.30000000 1336.75000000 1329.94000000 1357.25000000 1291.86943750 47.14892720 550845 1471132800 2016.08.14 00:00 1338.16000000 1341.04000000 1335.77000000 1358.06000000 1296.55234821 45.78822580 540861 1471737600 2016.08.21 00:00 1340.62000000 1321.89000000 1318.07000000 1344.74000000 1298.96545790 44.35136688 555190 1472342400 2016.08.28 00:00 1320.66000000 1324.87000000 1301.19000000 1330.07000000 1301.43255715 42.10690521 464926 1472947200 2016.09.04 00:00 1324.22000000 1328.03000000 1321.77000000 1352.59000000 1303.96564695 39.31478948 475405 1473552000 2016.09.11 00:00 1328.34000000 1309.73000000 1306.26000000 1331.98000000 1304.51463295 39.20415179 518004 1474156800 2016.09.18 00:00 1309.81000000 1338.85000000 1307.79000000 1343.70000000 1307.78466791 39.36003195 413541 1474761600 2016.09.25 00:00 1336.75000000 1316.06000000 1313.25000000 1342.14000000 1308.57279477 38.53662492 492598 1475366400 2016.10.02 00:00 1318.15000000 1256.63000000 1241.43000000 1319.62000000 1303.62586194 39.19464429 464018 1475971200 2016.10.09 00:00 1256.45000000 1250.61000000 1245.99000000 1264.91000000 1298.57673223 37.45059643 369165 1476576000 2016.10.16 00:00 1251.05000000 1266.90000000 1250.23000000 1274.51000000 1295.55990059 37.77095712 331446 1477180800 2016.10.23 00:00 1264.70000000 1275.84000000 1260.16000000 1284.24000000 1293.68181482 38.82069840 430694 1477785600 2016.10.30 00:00 1277.43000000 1304.41000000 1271.18000000 1308.01000000 1294.70354674 38.26892897 634910 1478390400 2016.11.06 00:00 1292.69000000 1227.36000000 1219.09000000 1337.30000000 1288.28987562 44.07098559 1210570 1478995200 2016.11.13 00:00 1227.27000000 1208.59000000 1202.92000000 1233.06000000 1280.69941128 49.40100958 1145555 1479600000 2016.11.20 00:00 1207.52000000 1183.85000000 1170.85000000 1221.00000000 1271.47565782 54.21612216 848039 1480204800 2016.11.27 00:00 1184.47000000 1177.04000000 1160.73000000 1197.62000000 1262.48178565 59.63832530 1006741 1480809600 2016.12.04 00:00 1180.05000000 1158.44000000 1156.25000000 1188.07000000 1252.57304416 66.16635680 896438 1481414400 2016.12.11 00:00 1158.72000000 1134.77000000 1122.82000000 1165.87000000 1241.35370662 71.41965820 904810 1482019200 2016.12.18 00:00 1132.90000000 1133.48000000 1125.76000000 1142.34000000 1231.08002028 75.55397632 621781 1482624000 2016.12.25 00:00 1133.67000000 1152.16000000 1131.65000000 1163.22000000 1223.56382787 76.22565010 354820 1483228800 2017.01.01 00:00 1149.87000000 1172.64000000 1146.05000000 1185.01000000 1218.71393950 73.84693556 823023 1483833600 2017.01.08 00:00 1171.65000000 1197.42000000 1171.50000000 1206.96000000 1216.68594526 70.83453141 958568 1484438400 2017.01.15 00:00 1199.17000000 1210.03000000 1195.87000000 1218.86000000 1216.05204571 66.72344294 725147 1485043200 2017.01.22 00:00 1208.66000000 1191.59000000 1180.58000000 1220.20000000 1213.72232707 62.40413829 732653 1485648000 2017.01.29 00:00 1191.80000000 1220.05000000 1188.30000000 1225.33000000 1214.32496259 58.56282603 933281 1486252800 2017.02.05 00:00 1219.35000000 1233.75000000 1219.19000000 1244.75000000 1216.17496615 51.76216890 933318 1486857600 2017.02.12 00:00 1232.26000000 1234.91000000 1216.71000000 1243.80000000 1217.95925509 47.16928202 944968 1487462400 2017.02.19 00:00 1235.02000000 1257.06000000 1226.11000000 1260.13000000 1221.68313556 47.99112314 731327 1488067200 2017.02.26 00:00 1257.90000000 1234.50000000 1222.84000000 1263.90000000 1222.90378931 47.98554695 821991 1488672000 2017.03.05 00:00 1233.41000000 1204.53000000 1195.04000000 1236.84000000 1221.15390462 46.53262850 678184 1489276800 2017.03.12 00:00 1204.47000000 1229.35000000 1197.32000000 1233.74000000 1221.93448513 45.25045251 549530 1489881600 2017.03.19 00:00 1229.02000000 1245.67000000 1226.92000000 1253.28000000 1224.19501036 42.87555514 500569 1490486400 2017.03.26 00:00 1245.68000000 1249.06000000 1239.71000000 1261.07000000 1226.56310461 44.52060570 470154 1491091200 2017.04.02 00:00 1250.07000000 1254.41000000 1243.72000000 1270.89000000 1229.21518988 46.18246693 501163 1491696000 2017.04.09 00:00 1253.82000000 1287.15000000 1247.15000000 1288.58000000 1234.73279085 49.52133848 432314 1492300800 2017.04.16 00:00 1290.31000000 1284.45000000 1274.07000000 1295.53000000 1239.46776315 51.24180024 467130 1492905600 2017.04.23 00:00 1275.83000000 1268.05000000 1260.00000000 1278.16000000 1242.18988094 49.52821713 840071 1493510400 2017.04.30 00:00 1267.31000000 1227.71000000 1225.74000000 1271.15000000 1240.81084466 42.88831916 797500 1494115200 2017.05.07 00:00 1220.97000000 1228.56000000 1214.27000000 1236.54000000 1239.64409755 35.28559462 764426 1494720000 2017.05.14 00:00 1228.00000000 1255.45000000 1226.94000000 1265.05000000 1241.14942159 29.88637090 1020475 1495324800 2017.05.21 00:00 1257.51000000 1266.94000000 1247.92000000 1269.47000000 1243.60566716 26.61222984 783785 1495929600 2017.05.28 00:00 1267.47000000 1278.66000000 1258.91000000 1279.45000000 1246.94417505 26.02993165 640927 1496534400 2017.06.04 00:00 1279.97000000 1266.69000000 1264.64000000 1296.08000000 1248.82472980 25.22462287 898052 1497139200 2017.06.11 00:00 1267.01000000 1253.44000000 1251.46000000 1281.00000000 1249.26427935 21.76184509 917101 1497744000 2017.06.18 00:00 1254.17000000 1256.65000000 1240.84000000 1258.88000000 1249.96768131 20.78211536 564672 1498348800 2017.06.25 00:00 1257.18000000 1241.49000000 1235.99000000 1258.08000000 1249.16028309 20.61649799 539255 1498953600 2017.07.02 00:00 1241.71000000 1212.27000000 1207.30000000 1242.67000000 1245.64692280 22.40333813 518031 1499558400 2017.07.09 00:00 1212.09000000 1228.86000000 1204.83000000 1232.83000000 1244.04816825 22.84266520 778080 1500163200 2017.07.16 00:00 1228.87000000 1254.76000000 1228.19000000 1255.71000000 1245.06834270 22.63757693 782904 1500768000 2017.07.23 00:00 1255.17000000 1268.96000000 1243.77000000 1270.85000000 1247.34373863 20.69390740 809521 1501372800 2017.07.30 00:00 1270.14000000 1258.87000000 1254.22000000 1274.10000000 1248.44147781 20.10954977 859167 1501977600 2017.08.06 00:00 1257.86000000 1290.52000000 1251.54000000 1292.06000000 1252.44895611 21.04350279 931078 1502582400 2017.08.13 00:00 1290.25000000 1284.75000000 1267.33000000 1300.87000000 1255.52524601 21.61191881 1118874 1503187200 2017.08.20 00:00 1283.61000000 1291.57000000 1276.37000000 1294.64000000 1258.95807972 22.60630867 1036033 1503792000 2017.08.27 00:00 1292.19000000 1324.69000000 1291.84000000 1328.85000000 1265.21826261 26.19834488 1218482 1504396800 2017.09.03 00:00 1334.53000000 1346.59000000 1326.17000000 1357.54000000 1272.96795188 32.52878817 1250226 1505001600 2017.09.10 00:00 1336.96000000 1320.40000000 1315.71000000 1340.07000000 1277.48528980 35.15214283 1198176 1505606400 2017.09.17 00:00 1319.23000000 1297.01000000 1288.16000000 1319.97000000 1279.34478601 34.01625400 1132164 1506211200 2017.09.24 00:00 1297.06000000 1279.45000000 1275.87000000 1313.68000000 1279.35480639 32.06650220 1226592 1506816000 2017.10.01 00:00 1278.36000000 1276.27000000 1260.64000000 1282.25000000 1279.06101530 31.58572151 981978 1507420800 2017.10.08 00:00 1275.07000000 1303.40000000 1274.47000000 1303.78000000 1281.37901385 32.18615539 950376 1508025600 2017.10.15 00:00 1302.57000000 1280.23000000 1276.62000000 1306.08000000 1281.26958396 32.16619797 1131492 1508630400 2017.10.22 00:00 1279.47000000 1273.54000000 1263.98000000 1283.67000000 1280.53343310 31.96174358 1227811 1509235200 2017.10.29 00:00 1273.01000000 1270.14000000 1265.54000000 1284.18000000 1279.54358233 31.40473620 1068284 1509840000 2017.11.05 00:00 1269.19000000 1275.72000000 1266.07000000 1288.54000000 1279.17943163 30.99194705 1265564 1510444800 2017.11.12 00:00 1274.01000000 1294.22000000 1270.03000000 1296.95000000 1280.61186672 29.93113423 1256649 1511049600 2017.11.19 00:00 1293.27000000 1288.45000000 1274.28000000 1294.82000000 1281.35835560 25.66696097 1077423 1511654400 2017.11.26 00:00 1288.32000000 1280.00000000 1270.40000000 1299.24000000 1281.22898840 22.86504935 1330444 1512259200 2017.12.03 00:00 1274.06000000 1248.18000000 1243.97000000 1277.16000000 1278.08146569 24.34556971 1298265 1512864000 2017.12.10 00:00 1247.39000000 1255.46000000 1236.52000000 1261.87000000 1275.92704039 25.63370993 1143318 1513468800 2017.12.17 00:00 1255.22000000 1275.39000000 1252.79000000 1276.26000000 1275.87589369 25.37265089 1018555 1514073600 2017.12.24 00:00 1274.31000000 1302.66000000 1273.37000000 1307.60000000 1278.42676095 24.72852575 676072 1514678400 2017.12.31 00:00 1302.74000000 1320.03000000 1302.06000000 1326.03000000 1282.38897420 24.87333899 913014 1515283200 2018.01.07 00:00 1319.77000000 1338.30000000 1308.26000000 1339.39000000 1287.71383380 26.29402769 1171038 1515888000 2018.01.14 00:00 1336.41000000 1331.56000000 1324.26000000 1344.77000000 1291.88965915 26.33781340 1264016 1516492800 2018.01.21 00:00 1333.85000000 1350.10000000 1328.44000000 1366.08000000 1297.43350114 27.04878147 1447864 1517097600 2018.01.28 00:00 1349.07000000 1332.69000000 1327.42000000 1352.41000000 1300.79126293 28.35779472 1626479 1517702400 2018.02.04 00:00 1331.85000000 1315.73000000 1307.07000000 1346.12000000 1302.21399980 28.88455409 2404107 1518307200 2018.02.11 00:00 1314.94000000 1347.51000000 1314.18000000 1361.75000000 1306.52790458 31.08283141 1795759 1518912000 2018.02.18 00:00 1347.51000000 1328.84000000 1320.96000000 1351.40000000 1308.65286605 31.22392630 1418083 1519516800 2018.02.25 00:00 1328.20000000 1322.21000000 1302.82000000 1341.06000000 1309.94402166 31.66635116 1716702 1520121600 2018.03.04 00:00 1323.75000000 1323.46000000 1312.89000000 1340.51000000 1311.23125769 31.39193055 1716726 1520726400 2018.03.11 00:00 1323.49000000 1320.22000000 1319.86000000 1324.28000000 1312.08732839 30.46435071 8340