Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 960.39000000 961.77000000 0.01000000 2.00000000 138.00000000 0.01000000 0.94913000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1346544000 2012.09.02 00:00 1536.00000000 1538.50000000 1534.50000000 1539.00000000 1538.50000000 0.00000000 272 1346630400 2012.09.03 00:00 1539.00000000 1549.00000000 1535.00000000 1552.00000000 1539.50000000 0.00000000 2211 1346716800 2012.09.04 00:00 1549.50000000 1565.50000000 1547.50000000 1569.00000000 1541.97619048 0.00000000 3714 1346803200 2012.09.05 00:00 1564.00000000 1564.00000000 1539.00000000 1573.50000000 1544.07369615 0.00000000 3713 1346889600 2012.09.06 00:00 1564.00000000 1578.00000000 1561.00000000 1589.50000000 1547.30477270 0.00000000 4075 1346976000 2012.09.07 00:00 1577.00000000 1589.50000000 1558.00000000 1602.00000000 1551.32336578 0.00000000 3991 1347148800 2012.09.09 00:00 1588.00000000 1589.00000000 1587.00000000 1589.00000000 1554.91161666 0.00000000 106 1347235200 2012.09.10 00:00 1589.50000000 1588.50000000 1586.50000000 1605.50000000 1558.11051031 0.00000000 3022 1347321600 2012.09.11 00:00 1588.50000000 1602.50000000 1585.50000000 1610.50000000 1562.33808076 0.00000000 3145 1347408000 2012.09.12 00:00 1601.50000000 1640.50000000 1601.50000000 1655.00000000 1569.78207306 0.00000000 4555 1347494400 2012.09.13 00:00 1641.50000000 1691.00000000 1637.50000000 1691.00000000 1581.32663753 0.00000000 4618 1347580800 2012.09.14 00:00 1691.00000000 1705.00000000 1681.00000000 1714.50000000 1593.10505301 0.00000000 4318 1347753600 2012.09.16 00:00 1707.50000000 1707.00000000 1704.00000000 1710.50000000 1603.95219082 0.00000000 207 1347840000 2012.09.17 00:00 1706.50000000 1663.00000000 1660.00000000 1715.50000000 1609.57579169 0.00000000 3963 1347926400 2012.09.18 00:00 1662.50000000 1620.00000000 1617.00000000 1675.50000000 1610.56857343 0.00000000 5455 1348012800 2012.09.19 00:00 1619.50000000 1638.00000000 1619.00000000 1645.50000000 1613.18109025 0.00000000 4111 1348099200 2012.09.20 00:00 1638.50000000 1626.50000000 1592.50000000 1638.50000000 1614.44955785 0.00000000 4127 1348185600 2012.09.21 00:00 1627.00000000 1634.50000000 1626.50000000 1645.00000000 1616.35912377 0.00000000 3622 1348358400 2012.09.23 00:00 1633.50000000 1629.00000000 1627.00000000 1634.50000000 1617.56301674 0.00000000 141 1348444800 2012.09.24 00:00 1629.00000000 1620.50000000 1606.00000000 1630.50000000 1617.84272943 47.61160394 4320 1348531200 2012.09.25 00:00 1621.00000000 1625.50000000 1616.00000000 1642.00000000 1618.57199329 44.16430596 3387 1348617600 2012.09.26 00:00 1624.50000000 1635.00000000 1610.00000000 1636.00000000 1620.13656536 41.25948121 3404 1348704000 2012.09.27 00:00 1634.50000000 1650.50000000 1626.00000000 1657.50000000 1623.02832104 39.38557969 3103 1348790400 2012.09.28 00:00 1650.50000000 1661.50000000 1648.00000000 1674.00000000 1626.69229047 37.12868410 2877 1348963200 2012.09.30 00:00 1660.00000000 1650.50000000 1650.50000000 1661.00000000 1628.95969137 35.22066029 166 1349049600 2012.10.01 00:00 1651.00000000 1671.50000000 1644.50000000 1685.00000000 1633.01114934 34.05915948 7481 1349136000 2012.10.02 00:00 1671.00000000 1674.50000000 1667.00000000 1684.00000000 1636.96246845 32.50051190 4707 1349222400 2012.10.03 00:00 1674.00000000 1685.00000000 1666.50000000 1689.00000000 1641.53747145 30.68320150 2415 1349308800 2012.10.04 00:00 1685.50000000 1720.50000000 1685.50000000 1720.50000000 1649.05771227 31.52558656 2911 1349395200 2012.10.05 00:00 1720.50000000 1704.50000000 1698.00000000 1728.50000000 1654.33793015 32.38966393 3663 1349568000 2012.10.07 00:00 1703.00000000 1691.00000000 1687.50000000 1704.00000000 1657.82955585 31.89088314 231 1349654400 2012.10.08 00:00 1690.00000000 1690.00000000 1670.50000000 1694.00000000 1660.89340767 30.88801853 2876 1349740800 2012.10.09 00:00 1689.00000000 1682.50000000 1681.50000000 1708.00000000 1662.95117837 29.73856953 6500 1349827200 2012.10.10 00:00 1682.00000000 1663.00000000 1660.00000000 1687.50000000 1662.95582805 29.73923456 4201 1349913600 2012.10.11 00:00 1663.00000000 1680.00000000 1657.00000000 1689.00000000 1664.57908252 28.52015281 5378 1350000000 2012.10.12 00:00 1679.50000000 1648.00000000 1648.00000000 1685.00000000 1663.00012228 28.04995892 5800 1350172800 2012.10.14 00:00 1647.50000000 1632.00000000 1626.50000000 1649.00000000 1660.04772968 27.81822274 566 1350259200 2012.10.15 00:00 1631.00000000 1635.00000000 1615.50000000 1643.00000000 1657.66223162 28.10656512 6917 1350345600 2012.10.16 00:00 1634.50000000 1649.00000000 1629.50000000 1649.50000000 1656.83725718 27.62185986 4839 1350432000 2012.10.17 00:00 1649.50000000 1661.50000000 1643.50000000 1668.00000000 1657.28132792 26.27724182 6570 1350518400 2012.10.18 00:00 1661.00000000 1649.00000000 1639.50000000 1673.00000000 1656.49263003 25.66979295 4798 1350604800 2012.10.19 00:00 1633.50000000 1616.00000000 1606.00000000 1633.50000000 1652.63618907 28.36001107 4038 1350777600 2012.10.21 00:00 1607.00000000 1611.00000000 1606.50000000 1617.00000000 1648.67083773 31.54364518 890 1350864000 2012.10.22 00:00 1610.50000000 1609.50000000 1599.00000000 1623.00000000 1644.94028176 34.21824714 5413 1350950400 2012.10.23 00:00 1609.00000000 1577.00000000 1568.50000000 1610.00000000 1638.46977873 40.06074553 6687 1351036800 2012.10.24 00:00 1577.00000000 1563.50000000 1548.00000000 1581.50000000 1631.32979980 45.57754081 7146 1351123200 2012.10.25 00:00 1563.00000000 1567.00000000 1560.50000000 1582.50000000 1625.20315220 49.16837551 5499 1351209600 2012.10.26 00:00 1567.50000000 1543.50000000 1536.00000000 1574.50000000 1617.42189961 53.46290632 6622 1351382400 2012.10.28 00:00 1540.50000000 1546.00000000 1538.00000000 1547.50000000 1610.61981394 53.03196173 729 1351468800 2012.10.29 00:00 1546.00000000 1536.00000000 1526.50000000 1555.00000000 1603.51316499 53.57085724 6258 1351555200 2012.10.30 00:00 1536.50000000 1554.00000000 1533.00000000 1554.00000000 1598.79762547 52.40851692 3641 1351641600 2012.10.31 00:00 1553.50000000 1568.00000000 1549.00000000 1577.00000000 1595.86451828 49.49756746 6919 1351728000 2012.11.01 00:00 1567.50000000 1567.50000000 1564.50000000 1581.00000000 1593.16313559 46.53232455 6297 1351814400 2012.11.02 00:00 1567.00000000 1542.00000000 1540.00000000 1569.00000000 1588.29045601 46.05397322 7190 1351987200 2012.11.04 00:00 1545.00000000 1549.00000000 1539.50000000 1550.00000000 1584.54850782 42.58623513 140 1352073600 2012.11.05 00:00 1547.50000000 1545.50000000 1534.50000000 1549.00000000 1580.82960231 41.39917984 8627 1352160000 2012.11.06 00:00 1545.00000000 1553.50000000 1534.50000000 1560.00000000 1578.22678304 40.42394454 6689 1352246400 2012.11.07 00:00 1553.50000000 1542.50000000 1530.50000000 1566.50000000 1574.82423228 39.29029536 11923 1352332800 2012.11.08 00:00 1542.50000000 1545.00000000 1531.00000000 1546.50000000 1571.98382920 36.15399813 7421 1352419200 2012.11.09 00:00 1544.50000000 1550.00000000 1544.00000000 1568.50000000 1569.89013118 30.21904891 7666 1352592000 2012.11.11 00:00 1550.50000000 1558.00000000 1549.50000000 1558.50000000 1568.75773774 24.31591120 149 1352678400 2012.11.12 00:00 1558.00000000 1560.00000000 1554.00000000 1568.00000000 1567.92366748 21.64796119 7955 1352764800 2012.11.13 00:00 1560.00000000 1579.50000000 1553.50000000 1591.00000000 1569.02617534 20.14905445 6804 1352851200 2012.11.14 00:00 1580.00000000 1583.00000000 1575.50000000 1598.00000000 1570.35701578 19.20641912 10471 1352937600 2012.11.15 00:00 1583.00000000 1569.50000000 1560.50000000 1584.50000000 1570.27539523 19.08937637 10893 1353024000 2012.11.16 00:00 1569.50000000 1558.00000000 1544.00000000 1569.50000000 1569.10630997 18.36680262 8278 1353196800 2012.11.18 00:00 1553.50000000 1562.00000000 1553.50000000 1564.00000000 1568.42951854 17.94025000 89 1353283200 2012.11.19 00:00 1562.00000000 1575.00000000 1558.50000000 1582.00000000 1569.05527868 17.53233107 4552 1353369600 2012.11.20 00:00 1573.50000000 1575.00000000 1565.50000000 1583.00000000 1569.62144262 17.16610186 10581 1353456000 2012.11.21 00:00 1575.00000000 1573.00000000 1562.50000000 1582.00000000 1569.94320999 15.64286466 13547 1353628800 2012.11.23 00:00 1580.00000000 1619.50000000 1568.50000000 1621.50000000 1574.66290427 20.86344493 3724 1353801600 2012.11.25 00:00 1617.50000000 1611.00000000 1609.50000000 1617.50000000 1578.12358006 23.90684484 620 1353888000 2012.11.26 00:00 1611.50000000 1611.00000000 1601.50000000 1616.00000000 1581.25466767 26.31559009 20617 1353974400 2012.11.27 00:00 1611.50000000 1608.50000000 1607.50000000 1620.50000000 1583.84946123 26.65190634 9164 1354060800 2012.11.28 00:00 1607.50000000 1610.00000000 1580.00000000 1612.50000000 1586.33998873 27.14203074 6610 1354147200 2012.11.29 00:00 1609.50000000 1611.00000000 1602.00000000 1623.00000000 1588.68856123 27.01045394 5934 1354233600 2012.11.30 00:00 1610.00000000 1600.50000000 1591.50000000 1619.50000000 1589.81346016 26.36695485 16444 1354406400 2012.12.02 00:00 1600.00000000 1602.50000000 1598.00000000 1605.00000000 1591.02170205 24.67829742 223 1354492800 2012.12.03 00:00 1602.00000000 1605.50000000 1590.50000000 1612.50000000 1592.40058757 23.00010596 19797 1354579200 2012.12.04 00:00 1605.00000000 1579.50000000 1578.00000000 1605.00000000 1591.17196018 20.90810607 15054 1354665600 2012.12.05 00:00 1579.50000000 1579.50000000 1568.50000000 1594.00000000 1590.06034493 19.61188557 14194 1354752000 2012.12.06 00:00 1579.00000000 1593.50000000 1570.00000000 1598.50000000 1590.38793112 18.43783986 11331 1354838400 2012.12.07 00:00 1593.50000000 1604.50000000 1587.00000000 1607.50000000 1591.73193768 18.50763106 14585 1355011200 2012.12.09 00:00 1603.00000000 1605.00000000 1600.50000000 1606.00000000 1592.99556267 18.61913954 1345 1355097600 2012.12.10 00:00 1605.00000000 1619.50000000 1602.50000000 1626.50000000 1595.51979479 18.69324126 8402 1355184000 2012.12.11 00:00 1619.00000000 1628.50000000 1612.00000000 1639.50000000 1598.66076672 17.97681843 18146 1355270400 2012.12.12 00:00 1629.00000000 1626.00000000 1624.00000000 1645.50000000 1601.26450322 16.82611455 13945 1355356800 2012.12.13 00:00 1625.50000000 1611.50000000 1600.50000000 1628.00000000 1602.23931244 15.81042937 6547 1355443200 2012.12.14 00:00 1612.00000000 1614.50000000 1604.00000000 1618.00000000 1603.40699697 14.61540328 4673 1355616000 2012.12.16 00:00 1612.50000000 1611.50000000 1608.00000000 1617.00000000 1604.17775916 12.83389872 1353 1355702400 2012.12.17 00:00 1611.00000000 1605.50000000 1600.00000000 1613.50000000 1604.30368686 12.34404606 12857 1355788800 2012.12.18 00:00 1606.00000000 1595.00000000 1586.50000000 1614.50000000 1603.41762144 12.59040875 4657 1355875200 2012.12.19 00:00 1594.50000000 1586.00000000 1575.50000000 1599.50000000 1601.75880035 13.35972063 4634 1355961600 2012.12.20 00:00 1586.00000000 1554.00000000 1540.50000000 1593.50000000 1597.21034318 17.74062266 5642 1356048000 2012.12.21 00:00 1553.50000000 1537.50000000 1525.00000000 1557.00000000 1591.52364383 23.07362523 6427 1356220800 2012.12.23 00:00 1537.00000000 1539.00000000 1533.50000000 1539.00000000 1586.52139203 26.65828074 124 1356307200 2012.12.24 00:00 1538.50000000 1536.50000000 1533.50000000 1550.00000000 1581.75744994 29.97521571 4655 1356480000 2012.12.26 00:00 1548.00000000 1538.00000000 1532.00000000 1551.50000000 1577.59007375 32.34979887 3224 1356566400 2012.12.27 00:00 1538.00000000 1526.00000000 1526.00000000 1541.50000000 1572.67673339 35.11654823 4833 1356652800 2012.12.28 00:00 1528.00000000 1515.50000000 1514.00000000 1538.00000000 1567.23133021 38.96683637 2922 1356912000 2012.12.31 00:00 1522.50000000 1521.00000000 1515.00000000 1530.00000000 1562.82834638 41.66188281 2165 1357084800 2013.01.02 00:00 1547.00000000 1562.00000000 1546.00000000 1574.50000000 1562.74945625 41.12089291 2931 1357171200 2013.01.03 00:00 1561.00000000 1550.00000000 1550.00000000 1577.00000000 1561.53522232 40.50925051 5289 1357257600 2013.01.04 00:00 1550.50000000 1559.00000000 1539.00000000 1560.50000000 1561.29377258 39.39401764 6896 1357430400 2013.01.06 00:00 1560.00000000 1559.00000000 1558.50000000 1560.00000000 1561.07531805 37.23010491 17 1357516800 2013.01.07 00:00 1559.00000000 1556.50000000 1542.00000000 1566.50000000 1560.63957347 34.11169140 25593 1357603200 2013.01.08 00:00 1557.00000000 1577.50000000 1546.00000000 1583.00000000 1562.24532838 30.98293768 22508 1357689600 2013.01.09 00:00 1577.00000000 1591.00000000 1573.50000000 1599.50000000 1564.98386853 29.83614261 6363 1357776000 2013.01.10 00:00 1590.50000000 1629.50000000 1590.50000000 1633.00000000 1571.12826201 32.31094095 5499 1357862400 2013.01.11 00:00 1630.00000000 1627.00000000 1612.50000000 1637.50000000 1576.44937991 35.07814364 7604 1358035200 2013.01.13 00:00 1623.50000000 1631.00000000 1623.50000000 1632.00000000 1581.64467706 38.57072055 12 1358121600 2013.01.14 00:00 1631.00000000 1653.00000000 1630.50000000 1662.50000000 1588.44042210 44.41250184 6711 1358208000 2013.01.15 00:00 1652.00000000 1682.00000000 1650.50000000 1702.50000000 1597.35085809 52.70451192 7924 1358294400 2013.01.16 00:00 1682.00000000 1686.00000000 1654.00000000 1697.00000000 1605.79363351 58.82526572 9211 1358380800 2013.01.17 00:00 1686.00000000 1682.50000000 1666.00000000 1702.00000000 1613.09900175 62.14910374 10329 1358467200 2013.01.18 00:00 1683.50000000 1667.00000000 1656.00000000 1697.50000000 1618.23243015 63.01652927 8026 1358726400 2013.01.21 00:00 1676.00000000 1679.50000000 1663.00000000 1682.50000000 1624.06743681 63.84092512 5296 1358812800 2013.01.22 00:00 1680.00000000 1697.00000000 1676.50000000 1698.50000000 1631.01339521 65.17861670 7673 1358899200 2013.01.23 00:00 1696.50000000 1685.50000000 1683.50000000 1701.50000000 1636.20259566 63.50161083 4302 1358985600 2013.01.24 00:00 1686.00000000 1678.00000000 1673.00000000 1690.00000000 1640.18330084 59.21768491 5872 1359072000 2013.01.25 00:00 1678.00000000 1692.50000000 1672.00000000 1693.50000000 1645.16584362 55.10885341 5123 1359244800 2013.01.27 00:00 1695.50000000 1690.00000000 1688.50000000 1696.00000000 1649.43576327 53.52873902 129 1359331200 2013.01.28 00:00 1689.50000000 1661.50000000 1656.50000000 1696.50000000 1650.58473820 48.90262169 5545 1359417600 2013.01.29 00:00 1663.00000000 1679.50000000 1660.00000000 1680.00000000 1653.33857265 44.97968822 4274 1359504000 2013.01.30 00:00 1679.50000000 1685.00000000 1675.00000000 1690.50000000 1656.35394669 40.22288825 5680 1359590400 2013.01.31 00:00 1681.50000000 1674.50000000 1662.50000000 1685.00000000 1658.08214224 33.43103460 5326 1359676800 2013.02.01 00:00 1675.00000000 1682.00000000 1665.00000000 1691.00000000 1660.36003346 27.98097763 4905 1359849600 2013.02.03 00:00 1682.50000000 1684.00000000 1681.50000000 1684.50000000 1662.61145884 22.83455022 61 1359936000 2013.02.04 00:00 1683.50000000 1698.00000000 1681.00000000 1706.00000000 1665.98179609 21.25661586 5291 1360022400 2013.02.05 00:00 1697.50000000 1712.00000000 1685.00000000 1713.00000000 1670.36448218 19.43868513 6997 1360108800 2013.02.06 00:00 1711.50000000 1735.50000000 1709.00000000 1738.00000000 1676.56786483 19.13940885 6063 1360195200 2013.02.07 00:00 1735.00000000 1716.50000000 1714.50000000 1740.00000000 1680.37092532 18.50810617 5989 1360281600 2013.02.08 00:00 1716.00000000 1714.50000000 1705.00000000 1730.00000000 1683.62131339 18.66281092 7085 1360454400 2013.02.10 00:00 1711.50000000 1712.50000000 1710.50000000 1713.00000000 1686.37166449 18.83162875 40 1360540800 2013.02.11 00:00 1712.00000000 1690.00000000 1683.50000000 1718.00000000 1686.71722026 18.73342926 3814 1360627200 2013.02.12 00:00 1685.80000000 1719.00000000 1685.70000000 1720.00000000 1689.79177071 18.60456810 6694 1360713600 2013.02.13 00:00 1718.50000000 1720.50000000 1711.00000000 1732.50000000 1692.71636397 18.91782689 5714 1360800000 2013.02.14 00:00 1720.00000000 1711.00000000 1701.80000000 1732.50000000 1694.45766264 19.01175812 6598 1360886400 2013.02.15 00:00 1710.50000000 1676.00000000 1659.70000000 1714.00000000 1692.69979001 19.62598147 8770 1361059200 2013.02.17 00:00 1677.00000000 1685.50000000 1677.00000000 1687.00000000 1692.01409572 19.57892340 594 1361145600 2013.02.18 00:00 1685.50000000 1697.00000000 1683.00000000 1697.00000000 1692.48894375 19.48953832 3862 1361232000 2013.02.19 00:00 1696.50000000 1690.00000000 1673.50000000 1701.50000000 1692.25190149 19.54849313 7816 1361318400 2013.02.20 00:00 1690.00000000 1645.50000000 1633.50000000 1696.00000000 1687.79933944 22.38602008 10121 1361404800 2013.02.21 00:00 1646.00000000 1621.00000000 1592.00000000 1648.50000000 1681.43749759 28.87566388 12146 1361491200 2013.02.22 00:00 1621.50000000 1607.50000000 1601.50000000 1629.00000000 1674.39583115 35.65668884 7897 1361664000 2013.02.24 00:00 1604.50000000 1605.00000000 1604.00000000 1607.00000000 1667.78670438 41.36711407 191 1361750400 2013.02.25 00:00 1605.00000000 1610.00000000 1595.50000000 1628.50000000 1662.28320872 45.39702995 7761 1361836800 2013.02.26 00:00 1610.00000000 1620.00000000 1579.50000000 1623.00000000 1658.25623646 47.75326544 10207 1361923200 2013.02.27 00:00 1620.00000000 1602.00000000 1590.50000000 1623.50000000 1652.89849966 50.62543795 7738 1362009600 2013.02.28 00:00 1602.50000000 1583.00000000 1579.50000000 1605.50000000 1646.24149969 53.65896044 7488 1362096000 2013.03.01 00:00 1583.50000000 1572.00000000 1563.50000000 1583.50000000 1639.17088067 54.77239582 6601 1362268800 2013.03.03 00:00 1572.00000000 1575.50000000 1572.00000000 1579.50000000 1633.10698727 55.73774486 265 1362355200 2013.03.04 00:00 1575.50000000 1569.50000000 1562.00000000 1583.50000000 1627.04917896 56.26817930 5994 1362441600 2013.03.05 00:00 1570.00000000 1591.00000000 1570.00000000 1595.00000000 1623.61592382 54.43911538 6335 1362528000 2013.03.06 00:00 1590.50000000 1589.00000000 1573.00000000 1600.00000000 1620.31916917 53.71983770 5574 1362614400 2013.03.07 00:00 1589.00000000 1602.00000000 1585.50000000 1603.00000000 1618.57448639 49.47543304 6449 1362700800 2013.03.08 00:00 1602.00000000 1603.50000000 1585.50000000 1608.50000000 1617.13882102 44.20332507 5718 1362873600 2013.03.10 00:00 1600.50000000 1598.50000000 1596.00000000 1600.50000000 1615.36369521 39.16743162 130 1362960000 2013.03.11 00:00 1598.00000000 1603.00000000 1592.50000000 1606.00000000 1614.18620043 36.80963272 4131 1363046400 2013.03.12 00:00 1602.50000000 1592.00000000 1588.50000000 1612.50000000 1612.07322896 33.27449030 6552 1363132800 2013.03.13 00:00 1591.00000000 1586.50000000 1584.00000000 1599.00000000 1609.63768335 27.25035497 5200 1363219200 2013.03.14 00:00 1587.00000000 1590.00000000 1576.00000000 1593.00000000 1607.76742779 20.00353263 6091 1363305600 2013.03.15 00:00 1589.50000000 1587.50000000 1586.00000000 1596.50000000 1605.83719657 17.48058101 4181 1363478400 2013.03.17 00:00 1586.50000000 1587.50000000 1581.00000000 1594.50000000 1604.09079690 16.48391884 503 1363564800 2013.03.18 00:00 1588.00000000 1579.50000000 1570.00000000 1588.00000000 1601.74881624 15.87026297 5975 1363651200 2013.03.19 00:00 1581.00000000 1559.00000000 1548.00000000 1581.00000000 1597.67750041 16.24888496 5658 1363737600 2013.03.20 00:00 1558.50000000 1574.50000000 1552.50000000 1581.00000000 1595.47011942 15.70530542 4526 1363824000 2013.03.21 00:00 1574.50000000 1574.50000000 1573.50000000 1585.50000000 1593.47296519 14.30804699 4600 1363910400 2013.03.22 00:00 1575.00000000 1579.50000000 1564.70000000 1584.00000000 1592.14220660 13.77440259 4532 1364083200 2013.03.24 00:00 1575.50000000 1583.00000000 1570.00000000 1583.00000000 1591.27152025 13.33556697 381 1364169600 2013.03.25 00:00 1583.00000000 1577.00000000 1571.50000000 1587.00000000 1589.91232785 12.43343810 5368 1364256000 2013.03.26 00:00 1578.00000000 1570.00000000 1556.00000000 1584.50000000 1588.01591567 12.18300136 8515 1364342400 2013.03.27 00:00 1569.00000000 1579.50000000 1566.50000000 1583.00000000 1587.20487609 11.45613658 6973 1364428800 2013.03.28 00:00 1579.50000000 1571.00000000 1556.50000000 1584.50000000 1585.66155455 11.71420827 5466 1364688000 2013.03.31 00:00 1567.00000000 1570.50000000 1562.00000000 1570.50000000 1584.21759698 11.99104186 189 1364774400 2013.04.01 00:00 1570.00000000 1591.50000000 1569.50000000 1599.00000000 1584.91115917 11.52973379 5648 1364860800 2013.04.02 00:00 1591.00000000 1572.00000000 1567.50000000 1593.50000000 1583.68152496 10.80208706 6529 1364947200 2013.04.03 00:00 1571.50000000 1528.00000000 1525.50000000 1572.50000000 1578.37852259 15.04890987 7437 1365033600 2013.04.04 00:00 1527.50000000 1518.50000000 1508.00000000 1530.50000000 1572.67580615 18.79269604 11991 1365120000 2013.04.05 00:00 1518.00000000 1534.50000000 1518.00000000 1535.50000000 1569.04001509 20.15478975 7650 1365292800 2013.04.07 00:00 1537.00000000 1536.50000000 1535.00000000 1537.50000000 1565.94096603 21.17340866 171 1365379200 2013.04.08 00:00 1536.50000000 1535.00000000 1526.50000000 1541.00000000 1562.99420736 21.74921648 5171 1365465600 2013.04.09 00:00 1534.50000000 1543.50000000 1529.50000000 1554.00000000 1561.13761618 21.59628823 5999 1365552000 2013.04.10 00:00 1544.00000000 1521.00000000 1518.50000000 1547.00000000 1557.31498607 22.74959445 6626 1365638400 2013.04.11 00:00 1520.50000000 1532.00000000 1514.00000000 1540.00000000 1554.90403502 23.06346962 5748 1365724800 2013.04.12 00:00 1532.00000000 1485.50000000 1484.00000000 1532.00000000 1548.29412692 28.31992266 9863 1365897600 2013.04.14 00:00 1477.00000000 1481.00000000 1471.00000000 1481.50000000 1541.88516245 32.35416277 1156 1365984000 2013.04.15 00:00 1480.50000000 1391.00000000 1390.50000000 1484.50000000 1527.51514698 47.80123741 30280 1366070400 2013.04.16 00:00 1392.00000000 1443.00000000 1370.50000000 1459.50000000 1519.46608536 51.60698026 26508 1366156800 2013.04.17 00:00 1442.50000000 1420.50000000 1419.00000000 1447.50000000 1510.04074390 56.08685881 13662 1366243200 2013.04.18 00:00 1420.50000000 1427.50000000 1398.50000000 1442.00000000 1502.17972067 58.67580434 13626 1366329600 2013.04.19 00:00 1427.00000000 1426.00000000 1415.50000000 1448.50000000 1494.92450918 60.62141384 10734 1366502400 2013.04.21 00:00 1426.50000000 1427.50000000 1425.50000000 1430.00000000 1488.50312735 60.72055309 169 1366588800 2013.04.22 00:00 1427.00000000 1431.50000000 1424.50000000 1442.50000000 1483.07425808 60.15096254 8418 1366675200 2013.04.23 00:00 1431.50000000 1419.00000000 1408.50000000 1433.00000000 1476.97194779 59.51182203 9484 1366761600 2013.04.24 00:00 1419.50000000 1430.50000000 1418.50000000 1431.00000000 1472.54604800 55.15403867 6526 1366848000 2013.04.25 00:00 1430.00000000 1471.50000000 1426.50000000 1471.50000000 1472.44642438 50.47773767 6532 1366934400 2013.04.26 00:00 1471.00000000 1475.50000000 1460.50000000 1496.00000000 1472.73724110 48.93038483 10766 1367107200 2013.04.28 00:00 1483.00000000 1480.50000000 1477.50000000 1484.50000000 1473.47655148 47.91781394 230 1367193600 2013.04.29 00:00 1480.50000000 1506.50000000 1479.00000000 1523.00000000 1476.62164181 46.91405550 5402 1367280000 2013.04.30 00:00 1506.50000000 1504.50000000 1491.50000000 1514.00000000 1479.27672354 45.99139268 6233 1367366400 2013.05.01 00:00 1505.00000000 1476.00000000 1464.00000000 1507.00000000 1478.96465463 44.17567625 6739 1367452800 2013.05.02 00:00 1475.50000000 1504.00000000 1460.50000000 1506.00000000 1481.34897324 43.10120943 6288 1367539200 2013.05.03 00:00 1504.50000000 1497.50000000 1481.00000000 1517.00000000 1482.88716627 43.07461160 5387 1367712000 2013.05.05 00:00 1499.50000000 1499.50000000 1495.00000000 1499.50000000 1484.46934091 42.70575541 110 1367798400 2013.05.06 00:00 1500.00000000 1497.00000000 1488.50000000 1506.00000000 1485.66273701 43.47658374 4839 1367884800 2013.05.07 00:00 1497.00000000 1483.00000000 1475.00000000 1499.00000000 1485.40914301 43.32243734 7442 1367971200 2013.05.08 00:00 1483.50000000 1498.50000000 1480.00000000 1506.00000000 1486.65589129 38.59742400 6319 1368057600 2013.05.09 00:00 1499.00000000 1500.00000000 1495.50000000 1516.00000000 1487.92675879 38.08292352 7510 1368144000 2013.05.10 00:00 1499.50000000 1491.50000000 1470.00000000 1513.00000000 1488.26706748 35.13302839 10605 1368316800 2013.05.12 00:00 1489.00000000 1489.50000000 1484.50000000 1490.00000000 1488.38448962 32.44675326 440 1368403200 2013.05.13 00:00 1489.50000000 1484.50000000 1474.00000000 1493.50000000 1488.01453823 29.18397412 8049 1368489600 2013.05.14 00:00 1484.50000000 1505.00000000 1481.00000000 1507.50000000 1489.63220126 26.53705495 7823 1368576000 2013.05.15 00:00 1505.00000000 1487.50000000 1468.00000000 1505.00000000 1489.42913447 23.10119828 9443 1368662400 2013.05.16 00:00 1487.00000000 1483.00000000 1468.00000000 1489.00000000 1488.81683595 16.93164083 8790 1368748800 2013.05.17 00:00 1482.50000000 1453.50000000 1449.00000000 1485.00000000 1485.45332776 13.94295720 8822 1368921600 2013.05.19 00:00 1445.00000000 1435.50000000 1427.00000000 1446.50000000 1480.69586798 18.78123387 1850 1369008000 2013.05.20 00:00 1435.50000000 1481.00000000 1428.00000000 1492.00000000 1480.72483293 18.73427400 8474 1369094400 2013.05.21 00:00 1480.50000000 1460.00000000 1444.00000000 1484.00000000 1478.75103932 20.01550929 9399 1369180800 2013.05.22 00:00 1460.00000000 1460.50000000 1457.50000000 1488.00000000 1477.01284510 20.05101149 10570 1369267200 2013.05.23 00:00 1460.00000000 1457.50000000 1448.00000000 1469.50000000 1475.15447890 20.15264607 10807 1369353600 2013.05.24 00:00 1457.00000000 1451.00000000 1446.50000000 1464.00000000 1472.85405234 21.61797090 9371 1369612800 2013.05.27 00:00 1450.50000000 1453.00000000 1444.00000000 1462.00000000 1470.96319021 21.52174436 3081 1369699200 2013.05.28 00:00 1453.00000000 1454.50000000 1443.00000000 1469.50000000 1469.39526733 21.46258597 7063 1369785600 2013.05.29 00:00 1454.00000000 1455.50000000 1449.50000000 1466.00000000 1468.07190854 20.95516600 8091 1369872000 2013.05.30 00:00 1455.00000000 1479.00000000 1451.00000000 1482.50000000 1469.11267915 19.84210991 8273 1369958400 2013.05.31 00:00 1478.50000000 1457.00000000 1452.00000000 1482.00000000 1467.95909066 19.97764303 7978 1370131200 2013.06.02 00:00 1459.00000000 1461.00000000 1457.50000000 1462.00000000 1467.29632012 18.92180977 151 1370217600 2013.06.03 00:00 1460.50000000 1491.00000000 1458.00000000 1503.00000000 1469.55381345 18.09896446 6182 1370304000 2013.06.04 00:00 1491.50000000 1488.50000000 1478.50000000 1494.50000000 1471.35821216 18.03467757 5070 1370390400 2013.06.05 00:00 1488.00000000 1508.00000000 1487.50000000 1512.50000000 1474.84790624 19.88249370 6076 1370476800 2013.06.06 00:00 1508.00000000 1524.50000000 1500.50000000 1533.00000000 1479.57667708 23.66735506 6658 1370563200 2013.06.07 00:00 1525.00000000 1499.50000000 1481.00000000 1538.00000000 1481.47413640 24.07980164 9855 1370736000 2013.06.09 00:00 1496.00000000 1497.50000000 1495.00000000 1500.50000000 1483.00040913 24.90850359 110 1370822400 2013.06.10 00:00 1496.50000000 1504.00000000 1487.00000000 1508.00000000 1485.00037016 26.15498881 5638 1370908800 2013.06.11 00:00 1503.00000000 1478.50000000 1473.50000000 1509.50000000 1484.38128729 24.98795585 8843 1370995200 2013.06.12 00:00 1478.00000000 1477.50000000 1466.50000000 1489.50000000 1483.72592660 22.31559278 5685 1371081600 2013.06.13 00:00 1478.00000000 1462.00000000 1444.00000000 1479.50000000 1481.65679073 22.21540640 8262 1371168000 2013.06.14 00:00 1461.50000000 1444.00000000 1439.00000000 1463.00000000 1478.07042971 22.52830146 5823 1371340800 2013.06.16 00:00 1445.50000000 1447.00000000 1443.50000000 1447.00000000 1475.11134116 22.98109377 72 1371427200 2013.06.17 00:00 1446.50000000 1434.00000000 1432.00000000 1452.50000000 1471.19597534 24.46767913 4152 1371513600 2013.06.18 00:00 1434.00000000 1439.00000000 1423.50000000 1443.50000000 1468.12969197 25.47616035 4443 1371600000 2013.06.19 00:00 1438.50000000 1407.50000000 1407.50000000 1442.00000000 1462.35543559 29.69535656 5195 1371686400 2013.06.20 00:00 1408.00000000 1332.00000000 1332.00000000 1418.50000000 1449.94063220 43.95460590 13849 1371772800 2013.06.21 00:00 1332.00000000 1375.50000000 1331.50000000 1378.50000000 1442.85104819 49.04478377 10037 1371945600 2013.06.23 00:00 1375.60000000 1375.80000000 1375.60000000 1375.80000000 1436.46523407 52.56627016 3 1372032000 2013.06.24 00:00 1375.60000000 1336.50000000 1317.00000000 1378.00000000 1426.94473559 59.78492641 10529 1372118400 2013.06.25 00:00 1336.00000000 1344.50000000 1320.90000000 1358.50000000 1419.09285601 64.61598403 9852 1372204800 2013.06.26 00:00 1343.50000000 1306.50000000 1294.00000000 1349.50000000 1408.36972687 70.62368840 17968 1372291200 2013.06.27 00:00 1306.50000000 1313.00000000 1300.10000000 1329.50000000 1399.28689574 74.24422969 10962 1372377600 2013.06.28 00:00 1313.00000000 1338.00000000 1292.00000000 1339.00000000 1393.45004852 73.13043983 11036 1372550400 2013.06.30 00:00 1336.50000000 1343.50000000 1332.00000000 1347.50000000 1388.69290104 69.08814724 1400 1372636800 2013.07.01 00:00 1343.50000000 1368.50000000 1323.10000000 1384.50000000 1386.76976761 65.05080342 9495 1372723200 2013.07.02 00:00 1368.50000000 1368.50000000 1363.50000000 1384.50000000 1385.02978974 60.54894387 7193 1372809600 2013.07.03 00:00 1367.50000000 1351.00000000 1337.50000000 1369.50000000 1381.78885739 55.14129240 8666 1372896000 2013.07.04 00:00 1350.00000000 1340.50000000 1334.50000000 1360.00000000 1377.85658526 51.58904986 5723 1372982400 2013.07.05 00:00 1340.00000000 1326.00000000 1307.50000000 1345.50000000 1372.91786285 47.67133536 7276 1373155200 2013.07.07 00:00 1325.50000000 1324.50000000 1319.50000000 1331.50000000 1368.30663782 44.14200229 528 1373241600 2013.07.08 00:00 1325.00000000 1353.00000000 1324.50000000 1361.50000000 1366.84886279 40.68511696 5905 1373328000 2013.07.09 00:00 1353.00000000 1365.00000000 1350.50000000 1377.50000000 1366.67278062 36.48083478 7611 1373414400 2013.07.10 00:00 1364.50000000 1392.50000000 1352.50000000 1394.00000000 1369.13251580 34.65126658 10611 1373500800 2013.07.11 00:00 1393.00000000 1409.00000000 1390.00000000 1409.50000000 1372.92941905 34.18685420 9405 1373587200 2013.07.12 00:00 1408.50000000 1406.50000000 1394.50000000 1414.50000000 1376.12661724 36.05134546 5326 1373760000 2013.07.14 00:00 1403.50000000 1412.00000000 1403.50000000 1416.50000000 1379.54312988 37.49043586 486 1373846400 2013.07.15 00:00 1412.00000000 1417.00000000 1404.00000000 1425.00000000 1383.11045085 40.37264554 4359 1373932800 2013.07.16 00:00 1416.50000000 1422.50000000 1410.50000000 1431.50000000 1386.86183648 43.33448614 5608 1374019200 2013.07.17 00:00 1422.50000000 1408.50000000 1399.50000000 1432.50000000 1388.92261396 43.20486331 7799 1374105600 2013.07.18 00:00 1408.50000000 1414.00000000 1403.50000000 1417.50000000 1391.31093644 43.59246362 6288 1374192000 2013.07.19 00:00 1414.50000000 1427.00000000 1413.50000000 1434.00000000 1394.70989487 41.55246035 5322 1374364800 2013.07.21 00:00 1427.50000000 1439.50000000 1427.50000000 1440.00000000 1398.97561917 40.31457492 814 1374451200 2013.07.22 00:00 1439.00000000 1445.00000000 1428.50000000 1452.50000000 1403.35889354 40.89136503 5818 1374537600 2013.07.23 00:00 1444.50000000 1444.50000000 1420.50000000 1450.50000000 1407.27709415 41.03538903 5108 1374624000 2013.07.24 00:00 1444.00000000 1440.00000000 1438.50000000 1460.00000000 1410.39356137 41.79076952 6002 1374710400 2013.07.25 00:00 1439.50000000 1448.00000000 1425.50000000 1451.00000000 1413.97512696 42.68160437 5139 1374796800 2013.07.26 00:00 1448.50000000 1428.00000000 1408.00000000 1449.00000000 1415.31082915 40.79170584 6336 1374969600 2013.07.28 00:00 1429.50000000 1428.50000000 1424.50000000 1430.50000000 1416.56694066 37.60189781 311 1375056000 2013.07.29 00:00 1428.00000000 1435.50000000 1419.50000000 1446.50000000 1418.37008917 32.21384568 4765 1375142400 2013.07.30 00:00 1435.00000000 1436.50000000 1428.50000000 1443.00000000 1420.09674734 24.81305937 4129 1375228800 2013.07.31 00:00 1436.00000000 1440.50000000 1415.50000000 1446.50000000 1422.03991426 20.09718300 9030 1375315200 2013.08.01 00:00 1440.00000000 1436.00000000 1430.50000000 1442.50000000 1423.36944624 15.51574756 6082 1375401600 2013.08.02 00:00 1435.50000000 1444.00000000 1412.50000000 1449.50000000 1425.33426088 13.98629966 8105 1375574400 2013.08.04 00:00 1444.10000000 1441.50000000 1441.50000000 1444.50000000 1426.87385508 13.45499905 249 1375660800 2013.08.05 00:00 1442.00000000 1448.50000000 1438.00000000 1455.50000000 1428.93348793 12.77855887 5115 1375747200 2013.08.06 00:00 1448.50000000 1426.00000000 1420.50000000 1449.00000000 1428.65410813 12.33054164 5821 1375833600 2013.08.07 00:00 1425.50000000 1433.00000000 1415.00000000 1439.00000000 1429.06800259 11.90176443 6432 1375920000 2013.08.08 00:00 1433.00000000 1487.00000000 1432.50000000 1494.00000000 1434.58533568 15.61633657 8861 1376006400 2013.08.09 00:00 1487.50000000 1500.00000000 1482.00000000 1502.50000000 1440.81530371 19.19267866 6429 1376179200 2013.08.11 00:00 1500.30000000 1505.50000000 1500.30000000 1507.00000000 1446.97575098 22.51110284 431 1376265600 2013.08.12 00:00 1506.00000000 1492.00000000 1490.00000000 1508.00000000 1451.26377469 24.10026587 6834 1376352000 2013.08.13 00:00 1491.50000000 1490.00000000 1489.50000000 1511.50000000 1454.95293901 25.56202085 7991 1376438400 2013.08.14 00:00 1490.00000000 1510.00000000 1482.50000000 1512.00000000 1460.19551625 28.61992513 7433 1376524800 2013.08.15 00:00 1509.50000000 1526.00000000 1498.00000000 1532.00000000 1466.46260994 32.66825279 11021 1376611200 2013.08.16 00:00 1526.00000000 1522.00000000 1513.00000000 1531.50000000 1471.75188518 35.23126462 8941 1376784000 2013.08.18 00:00 1526.00000000 1526.50000000 1522.50000000 1526.50000000 1476.96599135 37.82563679 1724 1376870400 2013.08.19 00:00 1526.50000000 1509.50000000 1503.50000000 1527.00000000 1480.06446837 37.47876493 5714 1376956800 2013.08.20 00:00 1509.00000000 1518.50000000 1494.50000000 1524.50000000 1483.72499519 37.22394128 8193 1377043200 2013.08.21 00:00 1519.00000000 1506.50000000 1502.00000000 1523.00000000 1485.89404327 36.28011781 8908 1377129600 2013.08.22 00:00 1506.00000000 1539.00000000 1505.00000000 1544.00000000 1490.95175343 36.99841913 8581 1377216000 2013.08.23 00:00 1539.00000000 1538.00000000 1533.50000000 1546.00000000 1495.43253882 37.16344447 7885 1377388800 2013.08.25 00:00 1534.00000000 1543.50000000 1534.00000000 1547.50000000 1500.01039227 36.62986153 759 1377475200 2013.08.26 00:00 1543.50000000 1549.50000000 1528.00000000 1551.00000000 1504.72368824 36.38366557 9469 1377561600 2013.08.27 00:00 1549.00000000 1532.00000000 1519.50000000 1553.00000000 1507.32143222 34.14150872 9255 1377648000 2013.08.28 00:00 1532.00000000 1535.50000000 1514.00000000 1544.50000000 1510.00510534 32.06017984 10320 1377734400 2013.08.29 00:00 1535.00000000 1513.00000000 1509.00000000 1536.00000000 1510.29033340 25.94896388 8364 1377820800 2013.08.30 00:00 1513.00000000 1521.50000000 1508.50000000 1527.50000000 1511.35792070 19.10583317 9313 1377993600 2013.09.01 00:00 1522.00000000 1514.50000000 1508.00000000 1522.00000000 1511.65716635 18.19307258 852 1378080000 2013.09.02 00:00 1514.00000000 1523.50000000 1513.00000000 1532.00000000 1512.78505526 17.65779109 8046 1378166400 2013.09.03 00:00 1523.00000000 1534.50000000 1516.50000000 1539.00000000 1514.85314524 17.25531231 7866 1378252800 2013.09.04 00:00 1534.00000000 1498.00000000 1488.50000000 1538.00000000 1513.24808379 17.69740775 7684 1378339200 2013.09.05 00:00 1497.50000000 1484.50000000 1470.50000000 1501.00000000 1510.51017105 19.61020313 10033 1378425600 2013.09.06 00:00 1484.00000000 1492.50000000 1475.00000000 1504.00000000 1508.79491666 21.00359208 7998 1378598400 2013.09.08 00:00 1495.00000000 1495.00000000 1490.00000000 1495.50000000 1507.48111507 21.60336220 1453 1378684800 2013.09.09 00:00 1495.00000000 1484.50000000 1477.50000000 1497.00000000 1505.29243745 23.09560880 5286 1378771200 2013.09.10 00:00 1484.00000000 1474.50000000 1468.50000000 1485.50000000 1502.35982436 25.02421189 6643 1378857600 2013.09.11 00:00 1474.00000000 1472.50000000 1465.00000000 1485.00000000 1499.51603156 27.20247728 5501 1378944000 2013.09.12 00:00 1472.00000000 1443.00000000 1435.00000000 1474.00000000 1494.13355237 31.95413524 8304 1379030400 2013.09.13 00:00 1443.50000000 1452.00000000 1423.50000000 1452.50000000 1490.12083309 34.95631834 9251 1379203200 2013.09.15 00:00 1451.50000000 1454.50000000 1451.50000000 1456.00000000 1486.72837280 35.54761992 1067 1379289600 2013.09.16 00:00 1454.00000000 1436.00000000 1430.00000000 1460.50000000 1481.89709920 37.28886320 7948 1379376000 2013.09.17 00:00 1435.50000000 1422.50000000 1417.50000000 1447.00000000 1476.24023261 38.98382895 10192 1379462400 2013.09.18 00:00 1422.00000000 1466.50000000 1410.00000000 1467.50000000 1475.31259141 35.74814399 12784 1379548800 2013.09.19 00:00 1466.00000000 1459.50000000 1457.00000000 1478.50000000 1473.80663032 34.02779910 13941 1379635200 2013.09.20 00:00 1460.00000000 1429.50000000 1425.50000000 1461.50000000 1469.58695124 33.52610994 9821 1379808000 2013.09.22 00:00 1429.00000000 1431.00000000 1426.50000000 1433.50000000 1465.91200351 33.96805387 896 1379894400 2013.09.23 00:00 1430.50000000 1425.50000000 1417.00000000 1436.00000000 1462.06324127 33.54035009 10147 1379980800 2013.09.24 00:00 1425.50000000 1426.50000000 1414.00000000 1431.50000000 1458.67626591 32.92580832 6852 1380067200 2013.09.25 00:00 1427.00000000 1424.50000000 1420.50000000 1434.50000000 1455.42138344 30.88517057 7497 1380153600 2013.09.26 00:00 1424.50000000 1410.00000000 1400.00000000 1432.50000000 1451.09553740 27.42033039 9617 1380240000 2013.09.27 00:00 1410.50000000 1415.50000000 1395.50000000 1420.00000000 1447.70548622 26.63249507 9914 1380412800 2013.09.29 00:00 1428.00000000 1407.50000000 1407.50000000 1428.00000000 1443.87639229 26.92901394 66 1380499200 2013.09.30 00:00 1407.70000000 1400.00000000 1398.00000000 1424.00000000 1439.69768826 26.47689452 7309 1380585600 2013.10.01 00:00 1390.50000000 1383.00000000 1370.00000000 1412.00000000 1434.29790843 26.40557331 9145 1380672000 2013.10.02 00:00 1383.50000000 1390.00000000 1375.00000000 1397.00000000 1430.07906001 25.71024128 9736 1380758400 2013.10.03 00:00 1390.00000000 1375.50000000 1362.50000000 1391.50000000 1424.88105429 26.42936837 9563 1380844800 2013.10.04 00:00 1375.50000000 1386.00000000 1372.00000000 1388.00000000 1421.17809674 25.54485740 6228 1381017600 2013.10.06 00:00 1386.00000000 1389.00000000 1386.00000000 1392.00000000 1418.11351610 26.03694052 390 1381104000 2013.10.07 00:00 1389.00000000 1396.50000000 1381.00000000 1401.50000000 1416.05508599 25.32298278 6113 1381190400 2013.10.08 00:00 1396.00000000 1400.00000000 1394.00000000 1408.50000000 1414.52603019 23.98861239 5702 1381276800 2013.10.09 00:00 1399.50000000 1387.00000000 1376.50000000 1402.00000000 1411.90450350 24.08543439 6056 1381363200 2013.10.10 00:00 1386.50000000 1383.50000000 1377.50000000 1396.50000000 1409.19931269 24.66166402 6072 1381449600 2013.10.11 00:00 1383.00000000 1370.90000000 1359.50000000 1389.00000000 1405.55175910 22.28726181 7239 1381622400 2013.10.13 00:00 1373.50000000 1369.00000000 1367.00000000 1374.00000000 1402.07063919 19.78908085 292 1381708800 2013.10.14 00:00 1369.00000000 1376.50000000 1364.50000000 1388.50000000 1399.63534022 19.22804895 4776 1381795200 2013.10.15 00:00 1376.00000000 1377.50000000 1359.50000000 1386.00000000 1397.52721258 18.12853836 8000 1381881600 2013.10.16 00:00 1378.00000000 1400.00000000 1376.00000000 1401.00000000 1397.76271614 17.08261641 8149 1381968000 2013.10.17 00:00 1400.00000000 1429.00000000 1392.00000000 1437.00000000 1400.73769556 18.25536481 8443 1382054400 2013.10.18 00:00 1429.50000000 1437.00000000 1426.50000000 1442.50000000 1404.19124836 20.68972012 4669 1382227200 2013.10.20 00:00 1435.00000000 1436.50000000 1432.50000000 1439.50000000 1407.26827233 23.27134324 618 1382313600 2013.10.21 00:00 1436.50000000 1434.50000000 1429.50000000 1444.50000000 1409.86177020 25.26088276 3717 1382400000 2013.10.22 00:00 1434.00000000 1448.00000000 1423.50000000 1450.50000000 1413.49398256 28.39906956 5162 1382486400 2013.10.23 00:00 1447.50000000 1435.50000000 1430.50000000 1448.50000000 1415.58979375 29.69079268 4672 1382572800 2013.10.24 00:00 1435.00000000 1449.00000000 1435.00000000 1455.50000000 1418.77171815 31.16129684 5564 1382659200 2013.10.25 00:00 1448.50000000 1452.50000000 1438.50000000 1456.50000000 1421.98393547 32.78079803 5148 1382832000 2013.10.27 00:00 1453.00000000 1450.00000000 1449.50000000 1453.50000000 1424.65213209 32.78338437 228 1382918400 2013.10.28 00:00 1450.50000000 1466.50000000 1447.00000000 1472.00000000 1428.63764332 34.42467112 3948 1383004800 2013.10.29 00:00 1466.00000000 1458.50000000 1457.50000000 1472.50000000 1431.48167729 34.93253891 3594 1383091200 2013.10.30 00:00 1459.00000000 1463.50000000 1448.00000000 1480.00000000 1434.53104136 35.80620575 6997 1383177600 2013.10.31 00:00 1463.00000000 1449.50000000 1444.50000000 1465.50000000 1435.95665647 35.58827562 5026 1383264000 2013.11.01 00:00 1450.00000000 1451.50000000 1444.00000000 1457.00000000 1437.43697490 34.46213882 4247 1383523200 2013.11.04 00:00 1451.40000000 1444.20000000 1442.40000000 1455.00000000 1438.08107253 32.47286523 388 1383609600 2013.11.05 00:00 1444.10000000 1441.40000000 1437.30000000 1448.70000000 1438.39716086 28.85074891 16353 1383696000 2013.11.06 00:00 1441.50000000 1453.40000000 1438.90000000 1458.30000000 1439.82600268 24.63298779 17485 1383782400 2013.11.07 00:00 1453.40000000 1442.20000000 1441.30000000 1461.90000000 1440.05209766 20.15124008 25368 1383868800 2013.11.08 00:00 1444.00000000 1434.20000000 1427.60000000 1450.30000000 1439.49475503 14.72022779 32028 1384128000 2013.11.11 00:00 1434.10000000 1423.10000000 1414.30000000 1434.10000000 1437.93334979 13.10582104 11729 1384214400 2013.11.12 00:00 1423.10000000 1430.00000000 1421.20000000 1437.60000000 1437.17779267 13.49978327 24173 1384300800 2013.11.13 00:00 1430.10000000 1434.40000000 1426.20000000 1439.70000000 1436.91324098 13.66728905 24645 1384387200 2013.11.14 00:00 1436.80000000 1446.90000000 1436.70000000 1456.10000000 1437.86436089 13.28373848 30682 1384473600 2013.11.15 00:00 1446.90000000 1438.10000000 1430.60000000 1455.40000000 1437.88680271 13.24941283 17493 1384646400 2013.11.17 00:00 1436.10000000 1439.20000000 1435.90000000 1439.30000000 1438.01186912 12.98886832 653 1384732800 2013.11.18 00:00 1439.10000000 1409.20000000 1408.80000000 1439.60000000 1435.26788158 15.79723774 13180 1384819200 2013.11.19 00:00 1409.00000000 1416.60000000 1403.20000000 1418.30000000 1433.48998810 16.89729885 10159 1384905600 2013.11.20 00:00 1416.50000000 1393.40000000 1390.40000000 1416.50000000 1429.67189399 20.16625556 19593 1384992000 2013.11.21 00:00 1393.40000000 1389.80000000 1387.70000000 1400.40000000 1425.87457076 23.02412990 16738 1385078400 2013.11.22 00:00 1389.90000000 1381.80000000 1380.20000000 1397.30000000 1421.67699259 24.78182908 12005 1385251200 2013.11.24 00:00 1380.50000000 1380.70000000 1379.50000000 1383.30000000 1417.77442187 26.38351526 957 1385337600 2013.11.25 00:00 1380.70000000 1390.00000000 1373.40000000 1390.00000000 1415.12923883 25.93436590 17902 1385424000 2013.11.26 00:00 1390.10000000 1376.40000000 1367.90000000 1390.20000000 1411.44073990 27.27900681 9472 1385510400 2013.11.27 00:00 1376.30000000 1354.30000000 1349.40000000 1384.40000000 1405.99876467 30.10011830 12058 1385596800 2013.11.28 00:00 1354.30000000 1358.50000000 1351.30000000 1363.70000000 1401.47507279 31.90174195 8437 1385683200 2013.11.29 00:00 1358.50000000 1364.50000000 1355.40000000 1375.10000000 1397.95363729 32.61244554 12153 1385856000 2013.12.01 00:00 1363.00000000 1366.10000000 1362.20000000 1366.30000000 1394.91995755 31.67431650 895 1385942400 2013.12.02 00:00 1366.30000000 1347.20000000 1339.10000000 1369.90000000 1390.37519969 32.56604508 15181 1386028800 2013.12.03 00:00 1347.20000000 1359.40000000 1341.80000000 1359.50000000 1387.42518067 32.37840168 12741 1386115200 2013.12.04 00:00 1359.60000000 1365.30000000 1346.70000000 1378.90000000 1385.31802060 32.14500902 20824 1386201600 2013.12.05 00:00 1365.20000000 1361.20000000 1353.70000000 1369.50000000 1383.02106626 31.35513347 17709 1386288000 2013.12.06 00:00 1361.10000000 1357.20000000 1344.10000000 1367.30000000 1380.56191709 29.98730707 22170 1386460800 2013.12.08 00:00 1358.20000000 1356.20000000 1356.20000000 1362.40000000 1378.24173451 26.69898337 322 1386547200 2013.12.09 00:00 1356.20000000 1369.90000000 1355.00000000 1379.30000000 1377.44728361 23.14251975 10272 1386633600 2013.12.10 00:00 1369.90000000 1387.90000000 1369.40000000 1399.80000000 1378.44278041 18.91206865 15078 1386720000 2013.12.11 00:00 1387.90000000 1383.80000000 1381.20000000 1391.70000000 1378.95299180 17.82147725 12845 1386806400 2013.12.12 00:00 1383.90000000 1364.50000000 1360.00000000 1387.60000000 1377.57651639 15.34754450 15321 1386892800 2013.12.13 00:00 1364.50000000 1362.10000000 1357.30000000 1370.80000000 1376.10256245 14.54036496 12355 1387065600 2013.12.15 00:00 1363.20000000 1362.30000000 1362.00000000 1363.60000000 1374.78803269 13.80529184 377 1387152000 2013.12.16 00:00 1362.20000000 1361.80000000 1350.20000000 1367.30000000 1373.55107719 13.32297883 13822 1387238400 2013.12.17 00:00 1361.90000000 1352.70000000 1344.60000000 1365.80000000 1371.56526032 12.91993263 17057 1387324800 2013.12.18 00:00 1352.80000000 1334.20000000 1329.70000000 1356.80000000 1368.00666410 12.89510947 18451 1387411200 2013.12.19 00:00 1334.00000000 1318.00000000 1313.70000000 1341.20000000 1363.24412466 15.10194576 20679 1387497600 2013.12.20 00:00 1317.80000000 1331.10000000 1316.70000000 1334.70000000 1360.18277945 15.94329772 11131 1387670400 2013.12.22 00:00 1334.40000000 1333.70000000 1333.50000000 1334.60000000 1357.66060998 16.70908018 63 1387756800 2013.12.23 00:00 1333.60000000 1324.70000000 1322.70000000 1339.20000000 1354.52150427 18.00291542 7172 1387843200 2013.12.24 00:00 1324.60000000 1332.30000000 1322.60000000 1335.10000000 1352.40517053 18.47415704 3005 1388016000 2013.12.26 00:00 1340.20000000 1354.00000000 1340.20000000 1382.40000000 1352.55705905 18.43156298 8326 1388102400 2013.12.27 00:00 1353.80000000 1375.20000000 1351.00000000 1378.40000000 1354.71352962 18.96567071 11306 1388275200 2013.12.29 00:00 1374.10000000 1375.50000000 1373.20000000 1378.60000000 1356.69319346 19.46325376 202 1388361600 2013.12.30 00:00 1375.60000000 1361.10000000 1356.00000000 1376.80000000 1357.11288932 19.50504092 10298 1388448000 2013.12.31 00:00 1360.90000000 1372.20000000 1350.30000000 1372.20000000 1358.54975701 19.95161887 12410 1388620800 2014.01.02 00:00 1389.10000000 1400.30000000 1384.70000000 1408.20000000 1362.52597063 22.49890936 11539 1388707200 2014.01.03 00:00 1401.10000000 1411.00000000 1400.30000000 1416.20000000 1367.14254485 25.81361567 14462 1388880000 2014.01.05 00:00 1411.20000000 1404.70000000 1404.70000000 1413.50000000 1370.71944534 27.81691844 708 1388966400 2014.01.06 00:00 1404.70000000 1413.70000000 1393.10000000 1422.00000000 1374.81283150 30.71879892 18756 1389052800 2014.01.07 00:00 1413.80000000 1411.90000000 1405.90000000 1419.10000000 1378.34494279 33.03853364 15038 1389139200 2014.01.08 00:00 1412.00000000 1414.90000000 1401.50000000 1417.50000000 1381.82637681 35.13448405 18016 1389225600 2014.01.09 00:00 1414.90000000 1416.90000000 1411.10000000 1425.80000000 1385.16672187 36.97398571 12763 1389312000 2014.01.10 00:00 1416.90000000 1434.60000000 1415.00000000 1435.90000000 1389.87465312 39.90869089 11069 1389484800 2014.01.12 00:00 1434.30000000 1436.60000000 1432.40000000 1437.60000000 1394.32468616 41.94960991 697 1389571200 2014.01.13 00:00 1436.50000000 1444.50000000 1431.20000000 1444.60000000 1399.10328748 42.80968464 10538 1389657600 2014.01.14 00:00 1444.50000000 1427.60000000 1424.40000000 1445.30000000 1401.81726010 40.09414792 11454 1389744000 2014.01.15 00:00 1427.70000000 1428.10000000 1412.40000000 1429.30000000 1404.32037818 37.93495686 14947 1389830400 2014.01.16 00:00 1428.00000000 1430.20000000 1416.40000000 1433.40000000 1406.78510407 35.46763242 13483 1389916800 2014.01.17 00:00 1430.20000000 1451.00000000 1429.50000000 1455.30000000 1410.99604654 32.45191229 14067 1390089600 2014.01.19 00:00 1452.70000000 1456.60000000 1450.80000000 1460.50000000 1415.33928020 29.42835360 1214 1390176000 2014.01.20 00:00 1456.70000000 1463.40000000 1455.20000000 1470.50000000 1419.91649161 28.34994559 7962 1390262400 2014.01.21 00:00 1463.70000000 1453.20000000 1434.70000000 1465.60000000 1423.08634955 27.67875492 12806 1390348800 2014.01.22 00:00 1453.10000000 1457.50000000 1445.60000000 1463.40000000 1426.36384007 26.71293507 13125 1390435200 2014.01.23 00:00 1457.40000000 1458.40000000 1440.30000000 1468.20000000 1429.41490292 23.30072457 16197 1390521600 2014.01.24 00:00 1458.40000000 1425.90000000 1421.20000000 1460.10000000 1429.08015026 19.53818076 24152 1390694400 2014.01.26 00:00 1426.50000000 1437.20000000 1426.20000000 1437.30000000 1429.85346929 18.35138811 1396 1390780800 2014.01.27 00:00 1437.20000000 1416.40000000 1405.40000000 1437.70000000 1428.57218650 18.45916677 19700 1390867200 2014.01.28 00:00 1416.30000000 1409.20000000 1402.30000000 1422.60000000 1426.72721635 18.86483907 15157 1390953600 2014.01.29 00:00 1409.20000000 1413.80000000 1401.00000000 1419.30000000 1425.49605289 19.39455425 16751 1391040000 2014.01.30 00:00 1413.80000000 1384.00000000 1379.00000000 1413.90000000 1421.54404785 22.97676739 15850 1391126400 2014.01.31 00:00 1384.10000000 1376.30000000 1363.00000000 1386.60000000 1417.23509092 26.99512566 11653 1391299200 2014.02.02 00:00 1375.30000000 1375.00000000 1374.20000000 1376.40000000 1413.21270131 30.47205171 254 1391385600 2014.02.03 00:00 1375.10000000 1385.60000000 1373.40000000 1396.70000000 1410.58292023 31.94887764 19848 1391472000 2014.02.04 00:00 1385.40000000 1374.00000000 1360.10000000 1385.60000000 1407.09883259 33.98849140 15240 1391558400 2014.02.05 00:00 1373.90000000 1382.00000000 1371.90000000 1393.90000000 1404.70846758 34.43042828 17481 1391644800 2014.02.06 00:00 1381.90000000 1375.30000000 1369.30000000 1384.20000000 1401.90766114 35.81706515 14411 1391731200 2014.02.07 00:00 1375.40000000 1381.90000000 1373.20000000 1390.60000000 1400.00216961 36.37878392 13631 1391904000 2014.02.09 00:00 1382.80000000 1382.60000000 1381.90000000 1385.30000000 1398.34482012 36.58793428 530 1391990400 2014.02.10 00:00 1382.40000000 1384.80000000 1378.20000000 1393.50000000 1397.05483725 35.21456483 14025 1392076800 2014.02.11 00:00 1384.80000000 1386.00000000 1377.60000000 1393.30000000 1396.00199561 33.00154683 14951 1392163200 2014.02.12 00:00 1386.10000000 1403.30000000 1383.80000000 1407.30000000 1396.69704365 29.24429805 11049 1392249600 2014.02.13 00:00 1403.30000000 1412.90000000 1393.20000000 1416.50000000 1398.24018235 26.41029449 14480 1392336000 2014.02.14 00:00 1413.00000000 1427.10000000 1410.70000000 1429.80000000 1400.98873641 23.74286737 13302 1392508800 2014.02.16 00:00 1424.90000000 1429.30000000 1424.90000000 1430.20000000 1403.68504723 21.48682503 364 1392595200 2014.02.17 00:00 1429.50000000 1429.30000000 1422.20000000 1432.40000000 1406.12456654 22.40624559 9902 1392681600 2014.02.18 00:00 1429.20000000 1421.10000000 1414.40000000 1430.60000000 1407.55079830 22.17247290 11867 1392768000 2014.02.19 00:00 1421.10000000 1413.50000000 1410.80000000 1428.20000000 1408.11738893 22.39091701 11318 1392854400 2014.02.20 00:00 1413.60000000 1415.20000000 1405.30000000 1417.80000000 1408.79192332 22.76793700 13297 1392940800 2014.02.21 00:00 1415.30000000 1427.60000000 1414.10000000 1429.10000000 1410.58316872 23.98884283 10475 1393113600 2014.02.23 00:00 1426.60000000 1425.60000000 1425.40000000 1426.80000000 1412.01334313 24.13549678 262 1393200000 2014.02.24 00:00 1425.60000000 1433.30000000 1418.40000000 1441.90000000 1414.04064378 24.10325429 15131 1393286400 2014.02.25 00:00 1433.40000000 1438.10000000 1424.20000000 1443.60000000 1416.33201104 23.95520283 11621 1393372800 2014.02.26 00:00 1437.90000000 1428.10000000 1423.40000000 1439.80000000 1417.45277189 23.50006058 11978 1393459200 2014.02.27 00:00 1428.10000000 1449.40000000 1419.10000000 1453.60000000 1420.49536505 23.43860477 16078 1393545600 2014.02.28 00:00 1449.30000000 1443.90000000 1439.40000000 1454.70000000 1422.72437790 23.02779365 12675 1393718400 2014.03.02 00:00 1449.90000000 1450.00000000 1445.70000000 1451.20000000 1425.32205620 21.91670088 1078 1393804800 2014.03.03 00:00 1450.00000000 1455.70000000 1446.50000000 1461.90000000 1428.21519370 21.32934850 13142 1393891200 2014.03.04 00:00 1455.90000000 1456.10000000 1440.00000000 1465.20000000 1430.87088954 20.14609264 14770 1393977600 2014.03.05 00:00 1455.90000000 1472.40000000 1454.10000000 1486.50000000 1434.82604292 20.03558268 16015 1394064000 2014.03.06 00:00 1472.40000000 1481.00000000 1471.60000000 1485.20000000 1439.22356264 20.02405018 13209 1394150400 2014.03.07 00:00 1481.00000000 1480.40000000 1468.50000000 1485.00000000 1443.14512810 20.84281552 11615 1394323200 2014.03.09 00:00 1477.80000000 1475.60000000 1475.50000000 1480.00000000 1446.23606828 21.30863599 767 1394409600 2014.03.10 00:00 1475.70000000 1475.40000000 1463.10000000 1479.30000000 1449.01358559 22.19410982 12788 1394496000 2014.03.11 00:00 1475.50000000 1464.90000000 1453.30000000 1483.10000000 1450.52657744 22.24101582 13089 1394582400 2014.03.12 00:00 1464.90000000 1473.30000000 1455.70000000 1478.90000000 1452.69547482 22.56682977 14432 1394668800 2014.03.13 00:00 1473.40000000 1476.50000000 1467.20000000 1480.80000000 1454.96257246 22.29082467 14250 1394755200 2014.03.14 00:00 1476.40000000 1465.90000000 1465.50000000 1484.30000000 1456.00423223 20.47243004 13581 1394928000 2014.03.16 00:00 1466.10000000 1470.90000000 1466.10000000 1472.00000000 1457.42287678 18.58953860 2160 1395014400 2014.03.17 00:00 1470.90000000 1465.10000000 1462.30000000 1480.30000000 1458.15403137 17.38272182 10470 1395100800 2014.03.18 00:00 1465.00000000 1456.90000000 1446.70000000 1467.50000000 1458.03459981 15.80691824 16255 1395187200 2014.03.19 00:00 1456.90000000 1447.60000000 1441.60000000 1465.60000000 1457.04082840 15.24170736 18352 1395273600 2014.03.20 00:00 1447.40000000 1434.10000000 1421.90000000 1451.40000000 1454.85598760 16.23141930 20344 1395360000 2014.03.21 00:00 1434.00000000 1433.30000000 1431.90000000 1446.40000000 1452.80303640 16.79475102 10945 1395619200 2014.03.24 00:00 1435.00000000 1431.00000000 1423.50000000 1439.90000000 1450.72655674 18.48053552 12454 1395705600 2014.03.25 00:00 1430.90000000 1419.70000000 1417.10000000 1434.60000000 1447.77164658 21.13462480 9716 1395792000 2014.03.26 00:00 1419.60000000 1411.60000000 1399.10000000 1425.10000000 1444.32672785 24.28666400 13135 1395878400 2014.03.27 00:00 1411.70000000 1400.90000000 1392.10000000 1413.20000000 1440.19084901 27.92848333 11530 1395964800 2014.03.28 00:00 1400.90000000 1406.90000000 1397.00000000 1407.50000000 1437.02029196 30.14585798 12058 1396137600 2014.03.30 00:00 1405.10000000 1411.90000000 1404.30000000 1412.40000000 1434.62788320 30.68348342 534 1396224000 2014.03.31 00:00 1411.70000000 1414.70000000 1410.00000000 1423.50000000 1432.72998957 29.99893954 11958 1396310400 2014.04.01 00:00 1414.80000000 1422.90000000 1412.40000000 1434.30000000 1431.79380008 28.48100874 13430 1396396800 2014.04.02 00:00 1423.10000000 1435.10000000 1423.10000000 1436.20000000 1432.10867627 26.64790522 10367 1396483200 2014.04.03 00:00 1435.00000000 1437.90000000 1431.30000000 1444.50000000 1432.66023091 24.71280127 14716 1396569600 2014.04.04 00:00 1437.80000000 1447.40000000 1433.90000000 1449.40000000 1434.06401844 23.58153736 11155 1396742400 2014.04.06 00:00 1445.10000000 1447.50000000 1444.70000000 1448.50000000 1435.34363573 21.96695569 146 1396828800 2014.04.07 00:00 1447.50000000 1427.30000000 1424.70000000 1448.60000000 1434.57757519 20.00692076 10790 1396915200 2014.04.08 00:00 1427.20000000 1439.10000000 1425.10000000 1442.30000000 1435.00828231 18.80722486 10927 1397001600 2014.04.09 00:00 1439.20000000 1441.10000000 1432.60000000 1444.80000000 1435.58844590 17.18859217 11249 1397088000 2014.04.10 00:00 1441.10000000 1451.60000000 1440.10000000 1459.30000000 1437.11335581 16.77103523 13103 1397174400 2014.04.11 00:00 1451.70000000 1454.20000000 1448.70000000 1462.10000000 1438.74065526 17.30658311 10026 1397347200 2014.04.13 00:00 1457.20000000 1464.30000000 1457.10000000 1465.30000000 1441.17487857 19.20481855 758 1397433600 2014.04.14 00:00 1464.40000000 1463.40000000 1460.60000000 1468.80000000 1443.29155680 20.72984952 8757 1397520000 2014.04.15 00:00 1463.20000000 1439.30000000 1427.40000000 1464.20000000 1442.91140853 20.44867038 17568 1397606400 2014.04.16 00:00 1439.20000000 1438.30000000 1431.90000000 1443.80000000 1442.47222677 20.10640489 18572 1397692800 2014.04.17 00:00 1438.30000000 1412.00000000 1409.30000000 1440.00000000 1439.57010993 19.50275527 16927 1397952000 2014.04.20 00:00 1411.20000000 1411.20000000 1410.70000000 1415.50000000 1436.86819470 18.84601268 515 1398038400 2014.04.21 00:00 1411.30000000 1403.00000000 1397.40000000 1415.90000000 1433.64265235 18.33643063 15631 1398124800 2014.04.22 00:00 1402.90000000 1401.70000000 1392.50000000 1411.40000000 1430.60049498 18.92125607 12993 1398211200 2014.04.23 00:00 1401.60000000 1404.10000000 1395.90000000 1405.60000000 1428.07663832 19.82775527 12275 1398297600 2014.04.24 00:00 1404.00000000 1410.60000000 1385.90000000 1413.90000000 1426.41219657 20.42774856 17680 1398384000 2014.04.25 00:00 1410.50000000 1421.10000000 1408.90000000 1428.20000000 1425.90627309 20.60371591 14309 1398556800 2014.04.27 00:00 1424.50000000 1427.40000000 1423.80000000 1427.40000000 1426.04853280 20.46092199 327 1398643200 2014.04.28 00:00 1427.60000000 1416.50000000 1411.60000000 1429.10000000 1425.13914872 20.64262026 14566 1398729600 2014.04.29 00:00 1416.50000000 1426.00000000 1408.60000000 1434.20000000 1425.22113456 20.01473679 13148 1398816000 2014.04.30 00:00 1426.10000000 1423.50000000 1416.40000000 1427.80000000 1425.05721698 19.41946552 16657 1398902400 2014.05.01 00:00 1423.60000000 1421.70000000 1408.70000000 1425.40000000 1424.73748203 19.48678184 14252 1398988800 2014.05.02 00:00 1421.70000000 1435.60000000 1413.40000000 1441.70000000 1425.77200755 19.20826451 13963 1399161600 2014.05.04 00:00 1437.00000000 1438.20000000 1436.30000000 1438.90000000 1426.95562588 18.99004044 748 1399248000 2014.05.05 00:00 1438.50000000 1448.80000000 1434.90000000 1451.30000000 1429.03604246 18.81245971 9050 1399334400 2014.05.06 00:00 1448.80000000 1450.80000000 1443.80000000 1456.30000000 1431.10880032 18.84251415 10358 1399420800 2014.05.07 00:00 1450.90000000 1435.90000000 1430.40000000 1455.30000000 1431.56510505 17.48029315 16239 1399507200 2014.05.08 00:00 1435.80000000 1434.60000000 1422.90000000 1441.00000000 1431.85414267 16.10025302 17749 1399593600 2014.05.09 00:00 1434.40000000 1428.90000000 1423.60000000 1434.40000000 1431.57279575 15.90033546 10157 1399852800 2014.05.12 00:00 1426.00000000 1435.90000000 1419.80000000 1442.50000000 1431.98491044 16.04981657 16074 1399939200 2014.05.13 00:00 1434.40000000 1451.00000000 1432.10000000 1458.20000000 1433.79587135 16.71779871 15458 1400025600 2014.05.14 00:00 1450.50000000 1479.50000000 1448.00000000 1483.70000000 1438.14864551 20.31390458 14438 1400112000 2014.05.15 00:00 1478.30000000 1463.10000000 1462.30000000 1479.10000000 1440.52496498 20.33077298 18569 1400198400 2014.05.16 00:00 1463.50000000 1462.60000000 1457.10000000 1471.10000000 1442.62734927 19.66383088 7701 1400457600 2014.05.19 00:00 1461.20000000 1467.00000000 1460.50000000 1481.70000000 1444.94855410 19.09657320 7350 1400544000 2014.05.20 00:00 1465.50000000 1466.40000000 1462.80000000 1475.70000000 1446.99154895 18.60218839 13526 1400630400 2014.05.21 00:00 1466.70000000 1473.00000000 1466.00000000 1481.30000000 1449.46854429 19.12367926 13563 1400716800 2014.05.22 00:00 1471.90000000 1489.40000000 1470.10000000 1493.70000000 1453.27154007 21.23991811 11134 1400803200 2014.05.23 00:00 1487.80000000 1471.50000000 1462.40000000 1488.50000000 1455.00758387 20.34510550 12685 1401062400 2014.05.26 00:00 1472.80000000 1479.40000000 1472.60000000 1480.70000000 1457.33067112 20.42225568 3419 1401148800 2014.05.27 00:00 1475.50000000 1463.00000000 1457.90000000 1478.90000000 1457.87060721 19.09078339 8166 1401235200 2014.05.28 00:00 1464.10000000 1451.00000000 1447.60000000 1465.30000000 1457.21626366 17.31326629 13523 1401321600 2014.05.29 00:00 1451.10000000 1457.20000000 1443.60000000 1460.60000000 1457.21471474 16.62487617 13127 1401408000 2014.05.30 00:00 1457.60000000 1450.70000000 1444.20000000 1466.20000000 1456.59426572 16.17935156 12473 1401667200 2014.06.02 00:00 1447.10000000 1433.80000000 1432.00000000 1449.60000000 1454.42338327 17.09407686 9656 1401753600 2014.06.03 00:00 1432.70000000 1427.60000000 1425.50000000 1439.90000000 1451.86877534 18.50649078 7955 1401840000 2014.06.04 00:00 1427.10000000 1436.00000000 1418.20000000 1437.90000000 1450.35746340 18.90354531 9430 1401926400 2014.06.05 00:00 1435.80000000 1443.30000000 1422.40000000 1443.90000000 1449.68532403 18.87190369 10106 1402012800 2014.06.06 00:00 1443.20000000 1449.90000000 1439.60000000 1454.20000000 1449.70576936 18.28189764 11166 1402272000 2014.06.09 00:00 1448.70000000 1450.30000000 1441.60000000 1453.40000000 1449.76236275 17.99298810 6305 1402358400 2014.06.10 00:00 1450.20000000 1478.40000000 1448.20000000 1481.70000000 1452.48975678 17.83684909 6607 1402444800 2014.06.11 00:00 1477.60000000 1480.70000000 1471.30000000 1484.60000000 1455.17644661 17.02529712 6383 1402531200 2014.06.12 00:00 1480.00000000 1441.80000000 1433.20000000 1480.20000000 1453.90249931 17.49689295 12181 1402617600 2014.06.13 00:00 1443.20000000 1432.20000000 1430.20000000 1454.50000000 1451.83559462 18.53436884 8280 1402876800 2014.06.16 00:00 1433.40000000 1433.50000000 1432.00000000 1442.60000000 1450.08934751 19.09253000 5269 1402963200 2014.06.17 00:00 1432.40000000 1439.40000000 1424.00000000 1441.00000000 1449.07131441 19.13500629 4110 1403049600 2014.06.18 00:00 1438.40000000 1448.40000000 1435.70000000 1461.00000000 1449.00737971 18.38565641 5391 1403136000 2014.06.19 00:00 1447.40000000 1469.10000000 1447.10000000 1471.90000000 1450.92096259 16.41292756 5879 1403222400 2014.06.20 00:00 1468.70000000 1456.00000000 1449.60000000 1470.60000000 1451.40468044 15.79792615 6712 1403481600 2014.06.23 00:00 1452.80000000 1454.40000000 1438.90000000 1455.90000000 1451.68994897 14.55380056 7577 1403568000 2014.06.24 00:00 1454.40000000 1467.20000000 1447.80000000 1473.00000000 1453.16709669 14.98288900 7902 1403654400 2014.06.25 00:00 1465.40000000 1471.00000000 1451.70000000 1474.00000000 1454.86546843 15.81914833 5977 1403740800 2014.06.26 00:00 1469.70000000 1467.40000000 1457.50000000 1470.40000000 1456.05923334 16.34495619 5183 1403827200 2014.06.27 00:00 1465.20000000 1475.40000000 1463.30000000 1483.00000000 1457.90121112 17.31650597 3775 1404086400 2014.06.30 00:00 1476.10000000 1483.80000000 1471.50000000 1486.70000000 1460.36776244 17.98111708 4154 1404172800 2014.07.01 00:00 1484.10000000 1508.00000000 1478.70000000 1511.20000000 1464.90416602 20.32859054 5812 1404259200 2014.07.02 00:00 1506.80000000 1506.80000000 1496.40000000 1518.40000000 1468.89424545 22.17104876 6383 1404345600 2014.07.03 00:00 1505.00000000 1497.10000000 1490.10000000 1506.70000000 1471.58050778 22.88705167 6347 1404432000 2014.07.04 00:00 1495.70000000 1501.70000000 1490.20000000 1504.20000000 1474.44903085 23.95199889 3301 1404691200 2014.07.07 00:00 1501.40000000 1493.50000000 1487.80000000 1503.00000000 1476.26340887 24.10540424 6231 1404777600 2014.07.08 00:00 1492.90000000 1493.70000000 1489.30000000 1504.90000000 1477.92403659 24.82136456 6213 1404864000 2014.07.09 00:00 1493.20000000 1502.60000000 1493.00000000 1508.90000000 1480.27412835 26.05421197 6064 1404950400 2014.07.10 00:00 1502.00000000 1510.20000000 1502.00000000 1518.70000000 1483.12421136 26.16341356 7510 1405036800 2014.07.11 00:00 1508.40000000 1508.50000000 1502.30000000 1512.00000000 1485.54095314 24.71782826 5502 1405296000 2014.07.14 00:00 1510.30000000 1491.30000000 1486.80000000 1510.70000000 1486.08943379 21.93398687 7480 1405382400 2014.07.15 00:00 1492.30000000 1479.60000000 1477.10000000 1497.90000000 1485.47139248 19.29667853 7835 1405468800 2014.07.16 00:00 1479.40000000 1479.90000000 1475.80000000 1486.90000000 1484.94078367 17.48980728 4668 1405555200 2014.07.17 00:00 1480.50000000 1498.90000000 1479.70000000 1503.80000000 1486.27023284 17.27574592 5679 1405641600 2014.07.18 00:00 1497.90000000 1487.50000000 1483.00000000 1503.80000000 1486.38735353 15.87779974 5006 1405900800 2014.07.21 00:00 1485.10000000 1487.40000000 1483.10000000 1495.90000000 1486.48379605 14.14912806 3064 1405987200 2014.07.22 00:00 1485.50000000 1484.30000000 1479.40000000 1489.40000000 1486.27581547 13.56258523 5326 1406073600 2014.07.23 00:00 1484.60000000 1480.40000000 1477.90000000 1488.10000000 1485.71621400 13.43912978 3938 1406160000 2014.07.24 00:00 1480.10000000 1466.20000000 1461.80000000 1481.50000000 1483.85752695 14.46026542 5679 1406246400 2014.07.25 00:00 1466.90000000 1474.10000000 1465.20000000 1476.40000000 1482.92823867 15.02870790 3555 1406505600 2014.07.28 00:00 1474.30000000 1486.10000000 1473.70000000 1489.30000000 1483.23031118 14.86620700 4088 1406592000 2014.07.29 00:00 1484.90000000 1478.00000000 1476.20000000 1487.70000000 1482.73218630 14.10942985 5326 1406678400 2014.07.30 00:00 1475.70000000 1477.90000000 1472.80000000 1483.00000000 1482.27197808 13.31205080 4662 1406764800 2014.07.31 00:00 1476.60000000 1458.70000000 1457.70000000 1478.60000000 1480.02702779 14.84518407 4953 1406851200 2014.08.01 00:00 1458.50000000 1461.20000000 1452.10000000 1464.70000000 1478.23397752 15.35138626 5669 1407110400 2014.08.04 00:00 1458.70000000 1460.40000000 1457.00000000 1466.90000000 1476.53550347 16.12952938 3982 1407196800 2014.08.05 00:00 1459.00000000 1452.20000000 1447.00000000 1465.50000000 1474.21783648 17.38847637 5669 1407283200 2014.08.06 00:00 1451.40000000 1461.40000000 1448.30000000 1463.40000000 1472.99709015 16.85156221 5615 1407369600 2014.08.07 00:00 1460.10000000 1477.40000000 1459.90000000 1479.20000000 1473.41641489 14.56304808 6740 1407456000 2014.08.08 00:00 1475.20000000 1475.20000000 1471.80000000 1484.90000000 1473.58628014 12.24262785 6821 1407715200 2014.08.11 00:00 1475.00000000 1468.67000000 1467.88000000 1475.40000000 1473.11806299 11.69327219 3056 1407801600 2014.08.12 00:00 1468.75000000 1468.05000000 1464.74000000 1474.73000000 1472.63539032 11.71279884 2637 1407888000 2014.08.13 00:00 1467.62000000 1467.53000000 1460.69000000 1474.11000000 1472.14916267 11.70498852 2759 1407974400 2014.08.14 00:00 1467.54000000 1465.59000000 1462.59000000 1472.09000000 1471.52448051 10.17209159 3158 1408060800 2014.08.15 00:00 1463.59000000 1454.36000000 1443.89000000 1466.45000000 1469.88976808 10.19624290 4562 1408320000 2014.08.18 00:00 1453.35000000 1442.71000000 1442.02000000 1454.87000000 1467.30121874 11.07217911 3058 1408406400 2014.08.19 00:00 1442.34000000 1436.35000000 1434.56000000 1448.73000000 1464.35348362 12.44344698 2857 1408492800 2014.08.20 00:00 1437.23000000 1426.33000000 1422.67000000 1439.67000000 1460.73219947 14.73031155 3508 1408579200 2014.08.21 00:00 1425.19000000 1416.97000000 1412.37000000 1427.81000000 1456.56437095 18.06457592 3837 1408665600 2014.08.22 00:00 1416.84000000 1419.02000000 1413.45000000 1423.40000000 1452.98871657 20.05911568 2568 1408924800 2014.08.25 00:00 1419.16000000 1415.40000000 1413.12000000 1420.78000000 1449.40883880 20.96334691 1987 1409011200 2014.08.26 00:00 1414.98000000 1415.26000000 1411.56000000 1425.11000000 1446.15656844 21.86393215 3106 1409097600 2014.08.27 00:00 1415.38000000 1416.21000000 1414.61000000 1422.89000000 1443.30451430 22.15488625 2421 1409184000 2014.08.28 00:00 1416.14000000 1422.69000000 1416.00000000 1428.60000000 1441.34122723 22.69915357 3386 1409270400 2014.08.29 00:00 1421.34000000 1421.96000000 1419.81000000 1425.70000000 1439.49539606 22.98303657 2182 1409529600 2014.09.01 00:00 1421.67000000 1422.65000000 1418.66000000 1423.69000000 1437.89107263 23.06779207 1254 1409616000 2014.09.02 00:00 1420.20000000 1407.37000000 1405.69000000 1427.42000000 1434.98430381 24.27957467 3333 1409702400 2014.09.03 00:00 1408.17000000 1409.78000000 1402.19000000 1412.21000000 1432.58389392 24.57825245 3211 1409788800 2014.09.04 00:00 1409.43000000 1403.25000000 1402.72000000 1414.79000000 1429.79018974 23.68772394 4348 1409875200 2014.09.05 00:00 1403.29000000 1408.82000000 1401.26000000 1410.59000000 1427.79302881 22.05926835 3624 1410134400 2014.09.08 00:00 1408.91000000 1397.31000000 1395.13000000 1412.73000000 1424.88988321 21.27570398 3507 1410220800 2014.09.09 00:00 1398.82000000 1386.01000000 1381.31000000 1400.40000000 1421.18703719 20.81280559 3363 1410307200 2014.09.10 00:00 1387.24000000 1380.81000000 1377.52000000 1389.54000000 1417.34160508 20.02458760 3707 1410393600 2014.09.11 00:00 1381.52000000 1369.40000000 1366.35000000 1382.11000000 1412.77573793 19.65934254 4353 1410480000 2014.09.12 00:00 1370.38000000 1368.94000000 1354.58000000 1371.01000000 1408.60090574 19.62221854 4524 1410739200 2014.09.15 00:00 1365.81000000 1360.60000000 1359.55000000 1374.30000000 1404.02939091 20.79387024 3048 1410825600 2014.09.16 00:00 1359.61000000 1365.10000000 1358.94000000 1369.00000000 1400.32182987 21.26870059 3585 1410912000 2014.09.17 00:00 1363.15000000 1350.60000000 1347.92000000 1368.88000000 1395.58641750 23.27461778 3705 1410998400 2014.09.18 00:00 1349.31000000 1345.10000000 1339.84000000 1350.65000000 1390.77818726 25.63536221 5173 1411084800 2014.09.19 00:00 1345.70000000 1334.64000000 1333.09000000 1352.26000000 1385.43169324 28.21606431 5515 1411344000 2014.09.22 00:00 1334.33000000 1324.20000000 1323.81000000 1336.68000000 1379.60010341 31.20768579 4963 1411430400 2014.09.23 00:00 1324.97000000 1330.80000000 1324.85000000 1346.67000000 1374.95247451 32.66379832 4635 1411516800 2014.09.24 00:00 1330.14000000 1316.50000000 1314.87000000 1339.84000000 1369.38557218 34.62567937 4171 1411603200 2014.09.25 00:00 1314.54000000 1312.10000000 1297.99000000 1317.01000000 1363.92980340 35.58254727 6006 1411689600 2014.09.26 00:00 1311.22000000 1298.39000000 1297.11000000 1318.53000000 1357.68791736 36.87918720 4569 1411948800 2014.09.29 00:00 1296.73000000 1306.20000000 1295.13000000 1309.11000000 1352.78430618 36.28407001 4567 1412035200 2014.09.30 00:00 1305.08000000 1299.40000000 1297.62000000 1310.41000000 1347.70008655 36.63512739 4208 1412121600 2014.10.01 00:00 1291.54000000 1282.80000000 1261.66000000 1304.02000000 1341.51912592 37.28521490 7512 1412208000 2014.10.02 00:00 1279.79000000 1268.00000000 1262.52000000 1292.85000000 1334.51730441 38.75129098 6738 1412294400 2014.10.03 00:00 1267.36000000 1224.82000000 1220.33000000 1272.07000000 1324.06994208 43.18268371 7657 1412553600 2014.10.06 00:00 1222.18000000 1244.00000000 1184.97000000 1247.75000000 1316.44423331 44.33221370 8790 1412640000 2014.10.07 00:00 1244.59000000 1257.00000000 1239.04000000 1267.15000000 1310.78287776 44.02340595 6906 1412726400 2014.10.08 00:00 1258.82000000 1278.40000000 1258.82000000 1282.29000000 1307.69879416 41.96895988 6577 1412812800 2014.10.09 00:00 1279.62000000 1272.80000000 1269.79000000 1292.35000000 1304.37509948 40.47801081 6136 1412899200 2014.10.10 00:00 1270.84000000 1260.59000000 1253.75000000 1271.84000000 1300.20509001 38.98917880 5545 1413158400 2014.10.13 00:00 1260.21000000 1261.80000000 1252.88000000 1273.29000000 1296.54746239 37.40302107 3966 1413244800 2014.10.14 00:00 1263.33000000 1264.00000000 1260.64000000 1275.53000000 1293.44770406 34.58265971 4721 1413331200 2014.10.15 00:00 1265.64000000 1260.40000000 1245.29000000 1278.69000000 1290.30030368 32.51427925 8363 1413417600 2014.10.16 00:00 1259.58000000 1246.00000000 1237.65000000 1262.75000000 1286.08122714 30.88872701 7258 1413504000 2014.10.17 00:00 1248.45000000 1260.61000000 1245.95000000 1262.65000000 1283.65539598 28.93906244 4570 1413763200 2014.10.20 00:00 1258.66000000 1265.40000000 1255.87000000 1272.92000000 1281.91678684 27.32408226 5532 1413849600 2014.10.21 00:00 1266.02000000 1278.60000000 1261.23000000 1283.91000000 1281.60090238 24.94141845 5668 1413936000 2014.10.22 00:00 1279.44000000 1260.80000000 1260.79000000 1282.20000000 1279.61986406 23.26348487 4292 1414022400 2014.10.23 00:00 1261.30000000 1254.60000000 1244.82000000 1268.67000000 1277.23701986 21.59572977 5832 1414108800 2014.10.24 00:00 1256.54000000 1248.88000000 1245.86000000 1260.45000000 1274.53635130 20.59327945 5063 1414368000 2014.10.27 00:00 1250.22000000 1255.80000000 1247.10000000 1257.28000000 1272.75193689 18.72936429 3632 1414454400 2014.10.28 00:00 1255.72000000 1265.40000000 1250.12000000 1270.91000000 1272.05175243 17.35994561 4397 1414540800 2014.10.29 00:00 1265.47000000 1259.80000000 1255.97000000 1274.98000000 1270.88491886 16.58005606 4197 1414627200 2014.10.30 00:00 1271.00000000 1244.10000000 1238.32000000 1271.00000000 1268.33397421 15.87743565 5712 1414713600 2014.10.31 00:00 1243.34000000 1235.09000000 1219.67000000 1247.47000000 1265.16788143 12.71691590 9903 1414972800 2014.11.03 00:00 1236.00000000 1237.40000000 1222.10000000 1243.64000000 1262.52332129 12.20353021 4825 1415059200 2014.11.04 00:00 1237.78000000 1222.50000000 1216.55000000 1238.83000000 1258.71157641 14.04410435 7583 1415145600 2014.11.05 00:00 1222.67000000 1202.20000000 1195.48000000 1224.56000000 1253.32952151 17.41496928 7221 1415232000 2014.11.06 00:00 1205.32000000 1192.70000000 1191.96000000 1211.95000000 1247.55528137 21.20242334 7344 1415318400 2014.11.07 00:00 1194.42000000 1216.49000000 1187.15000000 1218.15000000 1244.59668314 22.19390688 7801 1415577600 2014.11.10 00:00 1215.36000000 1195.40000000 1192.34000000 1219.48000000 1239.91128475 24.67122077 6166 1415664000 2014.11.11 00:00 1197.15000000 1201.10000000 1189.93000000 1210.31000000 1236.21497191 25.89399306 5578 1415750400 2014.11.12 00:00 1202.55000000 1201.40000000 1198.26000000 1209.59000000 1232.89926030 26.82299045 5560 1415836800 2014.11.13 00:00 1201.15000000 1194.60000000 1191.52000000 1205.41000000 1229.25171170 28.46510186 5272 1415923200 2014.11.14 00:00 1194.65000000 1212.21000000 1176.62000000 1215.04000000 1227.62869154 28.06949675 9201 1416182400 2014.11.17 00:00 1209.78000000 1199.60000000 1196.21000000 1213.02000000 1224.95929235 27.74770692 7193 1416268800 2014.11.18 00:00 1200.52000000 1203.80000000 1196.95000000 1214.63000000 1222.94412165 25.56285578 5162 1416355200 2014.11.19 00:00 1202.48000000 1186.60000000 1180.07000000 1207.91000000 1219.48277673 25.48961468 7424 1416441600 2014.11.20 00:00 1187.24000000 1210.80000000 1181.05000000 1212.74000000 1218.65584561 24.33515555 6509 1416528000 2014.11.21 00:00 1212.30000000 1226.52000000 1205.41000000 1233.86000000 1219.40481270 23.47120671 9329 1416787200 2014.11.24 00:00 1225.28000000 1203.30000000 1199.43000000 1229.02000000 1217.87102101 22.09444280 4151 1416873600 2014.11.25 00:00 1203.07000000 1222.80000000 1202.31000000 1225.26000000 1218.34044758 19.51480717 6934 1416960000 2014.11.26 00:00 1222.75000000 1226.10000000 1217.67000000 1229.46000000 1219.07945257 17.55567755 4485 1417046400 2014.11.27 00:00 1225.45000000 1215.57000000 1212.52000000 1228.09000000 1218.74521899 16.48530224 4428 1417132800 2014.11.28 00:00 1215.93000000 1201.40000000 1198.49000000 1218.72000000 1217.09329338 15.58017766 5866 1417392000 2014.12.01 00:00 1199.09000000 1238.50000000 1181.31000000 1245.80000000 1219.13202734 16.83744584 10777 1417478400 2014.12.02 00:00 1237.43000000 1215.00000000 1211.05000000 1237.43000000 1218.73850093 16.59575639 6946 1417564800 2014.12.03 00:00 1213.79000000 1225.00000000 1211.33000000 1231.91000000 1219.33483417 16.58745323 5912 1417651200 2014.12.04 00:00 1224.15000000 1235.90000000 1221.49000000 1244.48000000 1220.91246901 16.74136619 6743 1417737600 2014.12.05 00:00 1236.95000000 1221.90000000 1217.32000000 1238.51000000 1221.00651958 16.76463524 6844 1417996800 2014.12.08 00:00 1222.01000000 1232.60000000 1218.14000000 1235.90000000 1222.11066058 16.50046772 6016 1418083200 2014.12.09 00:00 1230.26000000 1245.40000000 1221.56000000 1254.35000000 1224.32869290 17.59435889 8159 1418169600 2014.12.10 00:00 1244.41000000 1239.80000000 1237.82000000 1252.70000000 1225.80215072 17.78897369 10210 1418256000 2014.12.11 00:00 1237.41000000 1238.90000000 1229.74000000 1250.76000000 1227.04956494 17.09286137 10576 1418342400 2014.12.12 00:00 1237.88000000 1228.06000000 1224.15000000 1242.77000000 1227.14579685 16.80486489 8776 1418601600 2014.12.15 00:00 1226.47000000 1207.80000000 1205.89000000 1230.08000000 1225.30334001 15.65200497 8707 1418688000 2014.12.16 00:00 1208.47000000 1196.40000000 1193.77000000 1226.76000000 1222.55064096 15.71837422 9536 1418774400 2014.12.17 00:00 1195.22000000 1191.20000000 1188.80000000 1205.40000000 1219.56486563 15.23561355 8318 1418860800 2014.12.18 00:00 1192.43000000 1198.70000000 1192.14000000 1213.94000000 1217.57773557 16.05876604 9593 1418947200 2014.12.19 00:00 1198.58000000 1195.60000000 1194.55000000 1202.90000000 1215.48461790 16.98108444 7588 1419206400 2014.12.22 00:00 1197.33000000 1179.60000000 1174.71000000 1202.13000000 1212.06703524 19.31071641 7352 1419292800 2014.12.23 00:00 1180.57000000 1190.30000000 1178.50000000 1193.10000000 1209.99398426 20.30298978 4417 1419379200 2014.12.24 00:00 1191.26000000 1188.73000000 1184.70000000 1192.32000000 1207.96884290 21.05857882 3458 1419552000 2014.12.26 00:00 1190.00000000 1213.70000000 1189.10000000 1217.84000000 1208.51466739 20.87309544 3771 1419811200 2014.12.29 00:00 1214.80000000 1198.80000000 1192.15000000 1218.31000000 1207.58946097 21.19091616 5592 1419897600 2014.12.30 00:00 1197.80000000 1216.37000000 1197.02000000 1221.03000000 1208.42570278 19.92001712 4900 1419984000 2014.12.31 00:00 1214.82000000 1206.91000000 1200.90000000 1217.25000000 1208.28135014 19.89929889 3898 1420156800 2015.01.02 00:00 1206.88000000 1201.35000000 1184.99000000 1213.09000000 1207.62122155 19.72214806 5469 1420416000 2015.01.05 00:00 1198.69000000 1211.20000000 1194.79000000 1216.32000000 1207.96205760 18.65477167 15110 1420502400 2015.01.06 00:00 1209.50000000 1219.70000000 1206.47000000 1227.02000000 1209.07995687 18.48632533 16474 1420588800 2015.01.07 00:00 1220.91000000 1217.60000000 1212.08000000 1222.55000000 1209.89138955 17.83271558 8429 1420675200 2015.01.08 00:00 1216.30000000 1217.30000000 1213.42000000 1225.12000000 1210.59697150 16.15591722 7668 1420761600 2015.01.09 00:00 1216.96000000 1231.09000000 1216.56000000 1231.50000000 1212.54868850 15.98135539 10374 1421020800 2015.01.12 00:00 1228.87000000 1240.20000000 1224.77000000 1243.96000000 1215.18214674 17.09618006 5469 1421107200 2015.01.13 00:00 1240.25000000 1238.43000000 1235.17000000 1247.03000000 1217.39622800 18.64133687 9217 1421193600 2015.01.14 00:00 1239.12000000 1230.78000000 1224.30000000 1246.26000000 1218.67087295 19.34879087 13547 1421280000 2015.01.15 00:00 1230.09000000 1257.97000000 1228.83000000 1265.48000000 1222.41364696 22.10590263 3599 1421366400 2015.01.16 00:00 1256.00000000 1266.65000000 1252.06000000 1269.84000000 1226.62663296 24.68150478 12599 1421625600 2015.01.19 00:00 1261.63000000 1264.45000000 1259.87000000 1265.69000000 1230.22885839 26.59341317 4303 1421712000 2015.01.20 00:00 1264.04000000 1281.40000000 1259.12000000 1286.20000000 1235.10230045 29.43261590 10128 1421798400 2015.01.21 00:00 1280.25000000 1271.20000000 1268.21000000 1286.89000000 1238.54017660 28.92470596 11467 1421884800 2015.01.22 00:00 1271.62000000 1283.60000000 1267.52000000 1287.61000000 1242.83158835 29.81395198 11223 1421971200 2015.01.23 00:00 1284.54000000 1267.62000000 1263.13000000 1284.54000000 1245.19238946 28.41166142 10583 1422230400 2015.01.26 00:00 1268.15000000 1250.60000000 1244.34000000 1276.37000000 1245.70739999 27.67830905 11043 1422316800 2015.01.27 00:00 1249.83000000 1261.91000000 1245.51000000 1268.69000000 1247.25050475 26.14553691 7217 1422403200 2015.01.28 00:00 1261.73000000 1252.80000000 1249.92000000 1265.22000000 1247.77902811 25.32877000 8409 1422489600 2015.01.29 00:00 1253.45000000 1219.60000000 1210.38000000 1255.83000000 1245.09531115 24.20985082 12116 1422576000 2015.01.30 00:00 1219.70000000 1239.18000000 1216.01000000 1242.11000000 1244.53194818 22.21948035 13295 1422835200 2015.02.02 00:00 1238.60000000 1225.80000000 1222.05000000 1240.02000000 1242.74795311 21.61733283 11112 1422921600 2015.02.03 00:00 1226.00000000 1233.20000000 1220.67000000 1240.28000000 1241.83862425 21.32842130 10332 1423008000 2015.02.04 00:00 1233.13000000 1239.80000000 1229.30000000 1245.19000000 1241.64446956 20.69849481 8164 1423094400 2015.02.05 00:00 1240.55000000 1252.20000000 1228.29000000 1255.14000000 1242.64975817 19.69072548 8056 1423180800 2015.02.06 00:00 1252.05000000 1221.60000000 1217.86000000 1256.21000000 1240.64501930 20.89222381 10163 1423440000 2015.02.09 00:00 1222.30000000 1216.60000000 1208.39000000 1229.53000000 1238.35501746 22.53525064 8561 1423526400 2015.02.10 00:00 1215.91000000 1206.20000000 1202.81000000 1223.62000000 1235.29263484 24.95653995 9040 1423612800 2015.02.11 00:00 1207.46000000 1191.60000000 1191.46000000 1212.11000000 1231.13143153 28.58362157 7241 1423699200 2015.02.12 00:00 1192.90000000 1197.20000000 1192.45000000 1205.46000000 1227.89986662 30.33645331 10600 1423785600 2015.02.13 00:00 1198.79000000 1206.16000000 1195.07000000 1213.08000000 1225.82940313 30.32602305 8427 1424044800 2015.02.16 00:00 1206.48000000 1205.29000000 1202.60000000 1215.83000000 1223.87326950 30.17443353 5080 1424131200 2015.02.17 00:00 1205.74000000 1174.80000000 1167.03000000 1208.36000000 1219.19962479 30.86223050 10641 1424217600 2015.02.18 00:00 1176.17000000 1171.40000000 1161.93000000 1181.80000000 1214.64727957 31.82549008 7860 1424304000 2015.02.19 00:00 1171.44000000 1169.60000000 1163.08000000 1183.22000000 1210.35706247 30.69676111 10394 1424390400 2015.02.20 00:00 1170.68000000 1163.12000000 1155.23000000 1173.77000000 1205.85829461 30.84342748 10253 1424649600 2015.02.23 00:00 1163.70000000 1162.20000000 1154.37000000 1171.30000000 1201.70036179 31.66266971 8953 1424736000 2015.02.24 00:00 1162.78000000 1162.00000000 1153.74000000 1167.63000000 1197.91937495 30.71207455 9542 1424822400 2015.02.25 00:00 1164.15000000 1169.00000000 1162.82000000 1175.77000000 1195.16514877 29.33961727 8969 1424908800 2015.02.26 00:00 1169.15000000 1172.40000000 1169.15000000 1191.16000000 1192.99703936 29.63209694 11268 1424995200 2015.02.27 00:00 1174.02000000 1187.20000000 1166.06000000 1190.36000000 1192.44494037 27.87697496 10417 1425254400 2015.03.02 00:00 1184.41000000 1187.40000000 1181.60000000 1192.52000000 1191.96446986 26.92445837 10247 1425340800 2015.03.03 00:00 1186.78000000 1183.70000000 1176.25000000 1195.38000000 1191.17737750 25.37630418 9697 1425427200 2015.03.04 00:00 1183.90000000 1181.00000000 1173.69000000 1186.89000000 1190.20810345 22.97196718 7162 1425513600 2015.03.05 00:00 1180.89000000 1178.10000000 1176.49000000 1190.96000000 1189.05495074 18.24740332 6717 1425600000 2015.03.06 00:00 1177.94000000 1159.16000000 1155.42000000 1181.65000000 1186.20781257 17.14069267 9794 1425859200 2015.03.09 00:00 1159.44000000 1146.40000000 1145.30000000 1161.07000000 1182.41659233 16.86035171 7271 1425945600 2015.03.10 00:00 1148.72000000 1128.80000000 1127.34000000 1150.13000000 1177.31025020 18.66240600 12552 1426032000 2015.03.11 00:00 1128.60000000 1118.40000000 1113.34000000 1136.05000000 1171.69975018 21.77464394 9210 1426118400 2015.03.12 00:00 1118.98000000 1115.60000000 1112.35000000 1131.31000000 1166.35691683 24.04644037 7673 1426204800 2015.03.13 00:00 1115.91000000 1116.73000000 1112.99000000 1124.15000000 1161.63054380 24.68047364 6206 1426464000 2015.03.16 00:00 1119.32000000 1106.80000000 1105.03000000 1121.31000000 1156.40858725 25.50014029 6399 1426550400 2015.03.17 00:00 1107.07000000 1093.90000000 1087.14000000 1109.27000000 1150.45538846 28.83146348 7180 1426636800 2015.03.18 00:00 1094.59000000 1115.60000000 1088.07000000 1122.63000000 1147.13582766 29.72776862 9701 1426723200 2015.03.19 00:00 1116.15000000 1123.00000000 1111.97000000 1133.11000000 1144.83717740 29.98845975 10334 1426809600 2015.03.20 00:00 1123.90000000 1138.01000000 1119.45000000 1143.80000000 1144.18697003 29.80791176 6673 1427068800 2015.03.23 00:00 1137.87000000 1147.00000000 1134.22000000 1149.35000000 1144.45487765 29.52136274 9984 1427155200 2015.03.24 00:00 1147.84000000 1138.80000000 1132.20000000 1148.35000000 1143.91631787 29.30823049 9030 1427241600 2015.03.25 00:00 1137.84000000 1143.10000000 1134.90000000 1151.00000000 1143.83857331 28.76758150 8399 1427328000 2015.03.26 00:00 1143.80000000 1153.00000000 1141.00000000 1163.08000000 1144.71109014 28.16130100 10751 1427414400 2015.03.27 00:00 1151.91000000 1137.95000000 1135.50000000 1152.92000000 1144.06717679 26.46182811 8736 1427673600 2015.03.30 00:00 1139.53000000 1118.90000000 1113.54000000 1139.77000000 1141.67030281 24.71486423 9685 1427760000 2015.03.31 00:00 1119.11000000 1140.40000000 1114.00000000 1143.10000000 1141.54932159 22.82518264 12219 1427846400 2015.04.01 00:00 1141.39000000 1162.40000000 1131.88000000 1167.53000000 1143.53510049 22.32548993 13771 1427932800 2015.04.02 00:00 1163.00000000 1154.60000000 1148.63000000 1164.47000000 1144.58890044 21.63976800 8797 1428278400 2015.04.06 00:00 1160.80000000 1176.20000000 1160.80000000 1186.09000000 1147.59948135 24.12002362 7237 1428364800 2015.04.07 00:00 1175.28000000 1171.60000000 1163.04000000 1175.94000000 1149.88524503 25.94509318 7494 1428451200 2015.04.08 00:00 1171.00000000 1164.40000000 1158.96000000 1175.60000000 1151.26760265 26.44780454 11690 1428537600 2015.04.09 00:00 1165.00000000 1154.20000000 1153.32000000 1165.02000000 1151.54687859 25.55485374 10834 1428624000 2015.04.10 00:00 1154.68000000 1170.94000000 1153.40000000 1175.29000000 1153.39384253 25.46028720 11428 1428883200 2015.04.13 00:00 1170.85000000 1151.00000000 1146.92000000 1173.35000000 1153.16585753 24.01363394 12655 1428969600 2015.04.14 00:00 1151.16000000 1151.00000000 1139.32000000 1158.49000000 1152.95958538 21.59159694 11005 1429056000 2015.04.15 00:00 1150.37000000 1160.20000000 1145.08000000 1162.93000000 1153.64914868 17.34600063 9884 1429142400 2015.04.16 00:00 1160.41000000 1159.20000000 1151.81000000 1173.25000000 1154.17780119 15.27529472 16076 1429228800 2015.04.17 00:00 1158.69000000 1170.01000000 1157.85000000 1170.52000000 1155.68562964 14.23556825 10586 1429488000 2015.04.20 00:00 1169.86000000 1146.70000000 1142.22000000 1172.38000000 1154.82985539 13.71843827 10125 1429574400 2015.04.21 00:00 1146.50000000 1148.00000000 1143.88000000 1158.02000000 1154.17939297 13.65008215 10719 1429660800 2015.04.22 00:00 1147.99000000 1128.00000000 1127.44000000 1150.46000000 1151.68611745 14.47586254 12374 1429747200 2015.04.23 00:00 1127.90000000 1134.80000000 1125.35000000 1138.47000000 1150.07791579 15.02958853 13246 1429833600 2015.04.24 00:00 1134.85000000 1123.17000000 1117.25000000 1136.92000000 1147.51525714 16.54983651 11809 1430092800 2015.04.27 00:00 1124.64000000 1146.40000000 1116.80000000 1153.31000000 1147.40904218 16.43973385 13224 1430179200 2015.04.28 00:00 1144.95000000 1155.80000000 1139.19000000 1159.43000000 1148.20818102 14.97093450 11631 1430265600 2015.04.29 00:00 1155.39000000 1153.60000000 1149.65000000 1161.26000000 1148.72168759 14.72193932 8115 1430352000 2015.04.30 00:00 1153.56000000 1142.80000000 1129.41000000 1154.34000000 1148.15771734 14.64327523 11004 1430438400 2015.05.01 00:00 1141.33000000 1130.48000000 1125.16000000 1143.93000000 1146.47412521 15.60432828 11046 1430697600 2015.05.04 00:00 1128.25000000 1145.90000000 1126.80000000 1152.98000000 1146.41944662 14.13377396 8026 1430784000 2015.05.05 00:00 1146.53000000 1144.40000000 1140.85000000 1155.83000000 1146.22711837 13.01204483 8208 1430870400 2015.05.06 00:00 1144.84000000 1143.00000000 1134.90000000 1149.21000000 1145.91977377 12.42953266 8026 1430956800 2015.05.07 00:00 1144.06000000 1129.80000000 1128.61000000 1145.38000000 1144.38455722 12.99977994 9403 1431043200 2015.05.08 00:00 1130.26000000 1140.25000000 1128.81000000 1143.73000000 1143.99078986 11.63644077 7067 1431302400 2015.05.11 00:00 1140.91000000 1124.20000000 1121.10000000 1141.72000000 1142.10595273 12.47757081 7849 1431388800 2015.05.12 00:00 1124.44000000 1131.60000000 1123.60000000 1140.09000000 1141.10538581 12.64414758 9946 1431475200 2015.05.13 00:00 1132.25000000 1147.60000000 1128.79000000 1151.64000000 1141.72392049 11.94470411 12638 1431561600 2015.05.14 00:00 1148.00000000 1157.60000000 1145.00000000 1165.00000000 1143.23592806 11.86750381 12175 1431648000 2015.05.15 00:00 1158.06000000 1167.18000000 1149.46000000 1171.35000000 1145.51631587 12.00858438 13214 1431907200 2015.05.18 00:00 1167.69000000 1175.60000000 1162.16000000 1177.75000000 1148.38142864 14.46024515 9175 1431993600 2015.05.19 00:00 1175.01000000 1148.60000000 1145.38000000 1175.56000000 1148.40224496 14.46706054 13233 1432080000 2015.05.20 00:00 1148.40000000 1154.90000000 1146.38000000 1158.48000000 1149.02107877 13.97611086 9690 1432166400 2015.05.21 00:00 1154.84000000 1153.20000000 1143.81000000 1157.78000000 1149.41907127 13.74088914 9047 1432252800 2015.05.22 00:00 1153.35000000 1145.38000000 1142.25000000 1159.87000000 1149.03439782 12.38540034 12440 1432512000 2015.05.25 00:00 1144.54000000 1148.69000000 1141.69000000 1150.14000000 1149.00159803 12.36634918 4288 1432598400 2015.05.26 00:00 1147.85000000 1122.80000000 1121.22000000 1148.83000000 1146.50620774 13.15633864 13101 1432684800 2015.05.27 00:00 1122.68000000 1116.80000000 1113.88000000 1129.45000000 1143.67704510 14.34959322 12292 1432771200 2015.05.28 00:00 1116.84000000 1114.80000000 1107.42000000 1125.61000000 1140.92685032 15.70574022 12229 1432857600 2015.05.29 00:00 1114.85000000 1111.30000000 1109.56000000 1118.35000000 1138.10524553 17.16073964 7629 1433116800 2015.06.01 00:00 1110.75000000 1101.50000000 1101.21000000 1122.42000000 1134.61903167 19.40524867 11305 1433203200 2015.06.02 00:00 1101.80000000 1111.20000000 1099.40000000 1113.21000000 1132.38864770 20.39942772 3145 1433289600 2015.06.03 00:00 1111.60000000 1101.70000000 1099.01000000 1115.40000000 1129.46591935 21.97218324 3029 1433376000 2015.06.04 00:00 1101.80000000 1098.50000000 1093.41000000 1107.61000000 1126.51678417 23.75310225 3388 1433462400 2015.06.05 00:00 1099.20000000 1094.20000000 1086.80000000 1100.00000000 1123.43899521 25.42302651 2777 1433721600 2015.06.08 00:00 1092.90000000 1100.80000000 1092.50000000 1102.21000000 1121.28290042 26.56539524 1734 1433808000 2015.06.09 00:00 1101.60000000 1106.20000000 1100.90000000 1113.51000000 1119.84643372 27.12560882 1935 1433894400 2015.06.10 00:00 1107.20000000 1113.00000000 1104.30000000 1118.01000000 1119.19439241 26.63908538 2745 1433980800 2015.06.11 00:00 1112.60000000 1106.20000000 1100.01000000 1115.60000000 1117.95683123 25.67709506 2202 1434067200 2015.06.12 00:00 1107.00000000 1093.70000000 1093.00000000 1107.20000000 1115.64665683 24.22332445 1893 1434326400 2015.06.15 00:00 1097.90000000 1085.80000000 1075.80000000 1097.90000000 1112.80411808 21.54795277 2786 1434412800 2015.06.16 00:00 1085.90000000 1078.70000000 1076.80000000 1092.90000000 1109.55610683 21.67992066 1660 1434499200 2015.06.17 00:00 1078.60000000 1080.20000000 1070.40000000 1084.40000000 1106.76028714 20.40385465 2402 1434585600 2015.06.18 00:00 1079.10000000 1081.20000000 1077.81000000 1094.60000000 1104.32597408 18.48218945 2258 1434672000 2015.06.19 00:00 1081.10000000 1083.40000000 1080.41000000 1088.01000000 1102.33302416 16.61462330 1762 1434931200 2015.06.22 00:00 1081.80000000 1060.10000000 1057.51000000 1082.40000000 1098.31083139 15.49015305 2168 1435017600 2015.06.23 00:00 1059.60000000 1064.90000000 1058.80000000 1073.81000000 1095.12884744 16.00513935 2572 1435104000 2015.06.24 00:00 1066.10000000 1075.10000000 1063.61000000 1075.50000000 1093.22133816 15.77130800 1865 1435190400 2015.06.25 00:00 1074.80000000 1083.10000000 1070.91000000 1083.81000000 1092.25740120 15.10834420 2003 1435276800 2015.06.26 00:00 1084.50000000 1081.80000000 1069.21000000 1085.80000000 1091.26145823 14.56790264 3225 1435536000 2015.06.29 00:00 1089.80000000 1079.90000000 1066.00000000 1093.80000000 1090.17941458 14.48036261 2044 1435622400 2015.06.30 00:00 1082.30000000 1077.90000000 1073.61000000 1085.30000000 1089.00994653 13.77702868 3025 1435708800 2015.07.01 00:00 1075.10000000 1081.20000000 1075.10000000 1089.11000000 1088.26614210 13.46546977 2296 1435795200 2015.07.02 00:00 1082.10000000 1083.20000000 1073.01000000 1085.80000000 1087.78365237 13.22717086 2305 1435881600 2015.07.03 00:00 1084.30000000 1082.00000000 1080.30000000 1085.61000000 1087.23282834 13.10422737 1360 1436140800 2015.07.06 00:00 1084.10000000 1062.90000000 1047.40000000 1084.80000000 1084.91541612 13.34127236 2866 1436227200 2015.07.07 00:00 1064.30000000 1038.40000000 1025.81000000 1067.90000000 1080.48537649 15.37408258 3883 1436313600 2015.07.08 00:00 1036.80000000 1030.90000000 1009.21000000 1037.10000000 1075.76295968 16.79096097 5496 1436400000 2015.07.09 00:00 1030.00000000 1022.50000000 1019.41000000 1039.50000000 1070.69029685 18.93074513 4385 1436486400 2015.07.10 00:00 1022.13000000 1031.48000000 1020.01000000 1037.82000000 1066.95598287 20.10903011 5136 1436745600 2015.07.13 00:00 1030.47000000 1032.60000000 1019.90000000 1036.59000000 1063.68398450 21.14940194 6460 1436832000 2015.07.14 00:00 1033.59000000 1024.80000000 1024.80000000 1035.31000000 1059.98074788 22.78976183 4482 1436918400 2015.07.15 00:00 1025.50000000 1020.40000000 1013.06000000 1030.16000000 1056.21115284 24.30601281 4260 1437004800 2015.07.16 00:00 1020.96000000 1009.20000000 1004.90000000 1021.66000000 1051.73390019 26.28317776 5095 1437091200 2015.07.17 00:00 1009.49000000 993.78000000 993.38000000 1010.35000000 1046.21448112 28.98073549 3859 1437350400 2015.07.20 00:00 994.72000000 977.00000000 945.82000000 995.55000000 1039.62262578 33.64806742 6313 1437436800 2015.07.21 00:00 975.27000000 977.30000000 964.73000000 991.99000000 1033.68713761 37.05420582 5991 1437523200 2015.07.22 00:00 978.01000000 978.80000000 960.22000000 979.28000000 1028.45979117 38.92423224 5690 1437609600 2015.07.23 00:00 980.13000000 976.60000000 972.66000000 998.08000000 1023.52076344 39.63390395 5953 1437696000 2015.07.24 00:00 978.37000000 986.96000000 968.08000000 989.50000000 1020.03878597 38.90883728 7079 1437955200 2015.07.27 00:00 986.68000000 981.20000000 975.04000000 991.53000000 1016.33985397 38.06723156 6975 1438041600 2015.07.28 00:00 983.28000000 983.20000000 976.06000000 986.09000000 1013.18367740 36.59967378 5195 1438128000 2015.07.29 00:00 983.02000000 985.50000000 976.68000000 988.62000000 1010.54713670 34.02150524 5016 1438214400 2015.07.30 00:00 984.81000000 987.70000000 977.53000000 993.30000000 1008.37121892 30.30417221 5781 1438300800 2015.07.31 00:00 987.88000000 981.93000000 972.08000000 993.92000000 1005.85300759 25.83329644 6101 1438560000 2015.08.03 00:00 982.26000000 961.00000000 956.03000000 984.63000000 1001.58129258 23.77949063 5582 1438646400 2015.08.04 00:00 960.08000000 953.30000000 943.72000000 961.09000000 996.98307424 23.93922163 5276 1438732800 2015.08.05 00:00 952.06000000 948.60000000 946.06000000 955.00000000 992.37516241 24.41054202 4509 1438819200 2015.08.06 00:00 948.82000000 950.04000000 944.48000000 956.46000000 988.34324218 24.77064662 3666 1438905600 2015.08.07 00:00 948.68000000 960.56000000 944.31000000 964.44000000 985.69721912 23.25159151 6012 1439164800 2015.08.10 00:00 959.71000000 985.40000000 954.82000000 989.89000000 985.66891253 20.74587947 5362 1439251200 2015.08.11 00:00 983.93000000 985.20000000 973.13000000 999.87000000 985.62425420 18.79529588 7894 1439337600 2015.08.12 00:00 985.50000000 999.20000000 977.00000000 1004.84000000 986.91718237 17.97437349 7401 1439424000 2015.08.13 00:00 999.79000000 991.40000000 986.09000000 1001.14000000 987.34411738 17.54159533 5427 1439510400 2015.08.14 00:00 990.36000000 990.80000000 984.79000000 1001.48000000 987.67324906 17.69450625 4971 1439769600 2015.08.17 00:00 989.86000000 997.60000000 987.44000000 999.12000000 988.61865391 18.20148961 4093 1439856000 2015.08.18 00:00 997.72000000 993.80000000 979.03000000 999.23000000 989.11211544 18.33104006 5236 1439942400 2015.08.19 00:00 992.10000000 1013.50000000 986.46000000 1014.60000000 991.43477111 20.12557003 6207 1440028800 2015.08.20 00:00 1012.89000000 1030.80000000 1010.20000000 1033.67000000 995.18384053 23.36522377 6123 1440115200 2015.08.21 00:00 1032.15000000 1019.30000000 1014.67000000 1036.14000000 997.48061762 24.97358363 8154 1440374400 2015.08.24 00:00 1021.01000000 989.40000000 974.95000000 1026.90000000 996.71103499 24.40712322 16450 1440460800 2015.08.25 00:00 990.86000000 974.81000000 969.59000000 1001.09000000 994.62522214 23.79130544 11367 1440547200 2015.08.26 00:00 976.03000000 980.41000000 969.58000000 986.71000000 993.27139146 23.38860005 7221 1440633600 2015.08.27 00:00 982.48000000 998.21000000 980.87000000 1008.06000000 993.74173513 23.54673439 6287 1440720000 2015.08.28 00:00 1001.27000000 1017.40000000 997.99000000 1025.22000000 995.99490321 24.71338364 9367 1440979200 2015.08.31 00:00 1015.93000000 1007.51000000 998.33000000 1015.93000000 997.09157910 23.91443140 5822 1441065600 2015.09.01 00:00 1007.07000000 1000.61000000 997.63000000 1016.79000000 997.42666680 21.91668385 8615 1441152000 2015.09.02 00:00 1002.91000000 1013.31000000 1000.20000000 1016.82000000 998.93936520 19.58302074 7530 1441238400 2015.09.03 00:00 1014.55000000 1003.91000000 1002.08000000 1022.32000000 999.41275899 16.32823837 7502 1441324800 2015.09.04 00:00 1004.99000000 989.83000000 989.28000000 1009.74000000 998.50011528 14.00087630 6745 1441584000 2015.09.07 00:00 991.22000000 988.33000000 979.37000000 994.78000000 997.53153287 13.96560825 5016 1441670400 2015.09.08 00:00 987.88000000 1001.41000000 985.70000000 1010.96000000 997.90091069 13.65441195 5741 1441756800 2015.09.09 00:00 1002.10000000 979.21000000 978.85000000 1009.67000000 996.12082396 14.53215958 5988 1441843200 2015.09.10 00:00 980.52000000 978.41000000 976.04000000 991.24000000 994.43407882 15.37469877 4538 1441929600 2015.09.11 00:00 980.02000000 969.35000000 958.40000000 985.17000000 992.04511893 16.93655903 5873 1442188800 2015.09.14 00:00 965.97000000 952.41000000 951.33000000 972.59000000 988.27034570 20.02830524 4947 1442275200 2015.09.15 00:00 953.39000000 960.51000000 948.98000000 963.14000000 985.62650325 21.73514336 4868 1442361600 2015.09.16 00:00 962.21000000 970.81000000 955.96000000 976.16000000 984.21540771 21.50675988 4783 1442448000 2015.09.17 00:00 972.27000000 981.61000000 960.12000000 987.12000000 983.96727364 18.88727835 5622 1442534400 2015.09.18 00:00 981.94000000 981.10000000 971.84000000 989.81000000 983.69419996 17.21660704 6016 1442793600 2015.09.21 00:00 972.99000000 969.85000000 968.20000000 983.12000000 982.37570472 17.66504449 3129 1442880000 2015.09.22 00:00 968.99000000 934.99000000 934.26000000 972.02000000 977.86278046 21.35694551 4102 1442966400 2015.09.23 00:00 933.91000000 931.44000000 926.04000000 945.92000000 973.44156328 24.80625555 4375 1443052800 2015.09.24 00:00 932.16000000 954.31000000 931.12000000 958.27000000 971.61950963 25.05399195 7013 1443139200 2015.09.25 00:00 953.50000000 946.07000000 942.99000000 953.50000000 969.18622300 24.11568102 7185 1443398400 2015.09.28 00:00 946.18000000 917.31000000 915.54000000 949.40000000 964.24563033 26.21795050 6437 1443484800 2015.09.29 00:00 916.58000000 915.68000000 898.76000000 920.62000000 959.62033221 28.03564065 4831 1443571200 2015.09.30 00:00 916.87000000 907.29000000 905.90000000 927.25000000 954.63649104 28.71018502 5722 1443657600 2015.10.01 00:00 907.03000000 904.39000000 900.05000000 917.49000000 949.85111094 29.52818724 5475 1443744000 2015.10.02 00:00 904.20000000 909.86000000 892.82000000 914.52000000 946.04243371 30.13800302 6512 1444003200 2015.10.05 00:00 910.06000000 914.31000000 906.76000000 926.48000000 943.02029717 29.93895517 6894 1444089600 2015.10.06 00:00 914.78000000 935.65000000 912.18000000 942.29000000 942.31836410 27.07181547 4591 1444176000 2015.10.07 00:00 935.01000000 945.52000000 934.46000000 953.87000000 942.62328181 25.77570566 5543 1444262400 2015.10.08 00:00 945.44000000 947.01000000 931.94000000 956.83000000 943.04106449 24.52782914 6684 1444348800 2015.10.09 00:00 943.96000000 981.60000000 943.66000000 985.09000000 946.71334407 25.58322847 6324 1444608000 2015.10.12 00:00 979.90000000 995.35000000 976.50000000 1000.94000000 951.34540654 28.39586756 5340 1444694400 2015.10.13 00:00 995.13000000 989.52000000 977.50000000 997.38000000 954.98108210 30.36621941 6076 1444780800 2015.10.14 00:00 989.50000000 997.48000000 984.01000000 999.84000000 959.02859809 32.75124889 5986 1444867200 2015.10.15 00:00 997.27000000 1004.07000000 985.66000000 1006.13000000 963.31825542 35.38111455 6572 1444953600 2015.10.16 00:00 1003.74000000 1015.31000000 994.75000000 1024.88000000 968.26985014 38.97639868 5947 1445212800 2015.10.19 00:00 1015.42000000 1012.25000000 1008.52000000 1019.53000000 972.45843584 41.96971549 6284 1445299200 2015.10.20 00:00 1011.99000000 1018.92000000 1004.94000000 1022.56000000 976.88334671 44.20523723 5444 1445385600 2015.10.21 00:00 1017.82000000 1003.97000000 1000.34000000 1022.23000000 979.46302798 44.46572340 5249 1445472000 2015.10.22 00:00 1003.68000000 1009.72000000 998.77000000 1011.45000000 982.34464436 45.73045535 4831 1445558400 2015.10.23 00:00 1009.71000000 1000.67000000 994.50000000 1018.73000000 984.08991633 45.84042367 5801 1445817600 2015.10.26 00:00 999.81000000 995.15000000 986.00000000 1002.41000000 985.14325763 43.75938208 4163 1445904000 2015.10.27 00:00 994.90000000 986.85000000 981.92000000 995.86000000 985.30580452 40.95734424 4499 1445990400 2015.10.28 00:00 986.75000000 1000.14000000 984.57000000 1012.46000000 986.71858504 37.49305109 6854 1446076800 2015.10.29 00:00 999.25000000 990.88000000 988.40000000 1001.32000000 987.11491028 32.72656787 6323 1446163200 2015.10.30 00:00 991.31000000 983.79000000 983.79000000 997.99000000 986.79825216 27.79959555 5805 1446422400 2015.11.02 00:00 983.36000000 976.60000000 969.36000000 984.03000000 985.82699005 22.83693637 5305 1446508800 2015.11.03 00:00 975.58000000 961.91000000 958.30000000 982.33000000 983.54918147 21.26606528 4078 1446595200 2015.11.04 00:00 961.55000000 953.77000000 951.24000000 975.29000000 980.71306895 21.81713886 7145 1446681600 2015.11.05 00:00 953.79000000 949.46000000 948.97000000 958.85000000 977.73658619 23.24506809 5551 1446768000 2015.11.06 00:00 949.33000000 940.26000000 936.19000000 959.61000000 974.16738751 26.55409618 6241 1447027200 2015.11.09 00:00 939.74000000 912.55000000 908.92000000 941.57000000 968.29906489 32.18718183 6362 1447113600 2015.11.10 00:00 912.17000000 899.75000000 895.99000000 917.35000000 961.77058252 38.11377986 6003 1447200000 2015.11.11 00:00 898.60000000 881.36000000 879.24000000 906.04000000 954.11243180 44.40114596 5761 1447286400 2015.11.12 00:00 881.06000000 877.22000000 872.90000000 886.94000000 946.78934306 49.06154059 6203 1447372800 2015.11.13 00:00 876.71000000 859.96000000 858.95000000 882.79000000 938.51988181 53.37297581 5194 1447632000 2015.11.16 00:00 864.87000000 865.65000000 856.75000000 873.70000000 931.57989307 55.65492505 4599 1447718400 2015.11.17 00:00 864.76000000 853.24000000 849.18000000 872.64000000 924.11895087 57.27997492 5607 1447804800 2015.11.18 00:00 852.84000000 848.47000000 844.47000000 854.49000000 916.91428889 59.08612381 5393 1447891200 2015.11.19 00:00 848.36000000 854.67000000 847.56000000 863.03000000 910.98626137 58.65146274 4783 1447977600 2015.11.20 00:00 854.35000000 853.60000000 851.96000000 868.28000000 905.52090315 57.92787314 4402 1448236800 2015.11.23 00:00 854.13000000 844.91000000 843.66000000 856.02000000 899.74843618 57.24986981 3368 1448323200 2015.11.24 00:00 845.14000000 842.51000000 836.21000000 851.24000000 894.29715654 56.36164764 5546 1448409600 2015.11.25 00:00 841.44000000 844.17000000 832.86000000 848.65000000 889.52314163 53.07412526 4642 1448496000 2015.11.26 00:00 843.52000000 852.23000000 842.41000000 856.09000000 885.97141386 49.07811383 3274 1448582400 2015.11.27 00:00 851.95000000 836.13000000 833.29000000 856.65000000 881.22461254 45.51650807 4329 1448841600 2015.11.30 00:00 834.71000000 831.24000000 825.45000000 838.05000000 876.46417325 41.65656835 4737 1448928000 2015.12.01 00:00 831.23000000 839.00000000 831.13000000 845.79000000 872.89615675 37.70048023 4736 1449014400 2015.12.02 00:00 837.88000000 831.28000000 828.90000000 852.39000000 868.93271325 33.77882313 4913 1449100800 2015.12.03 00:00 831.99000000 846.99000000 825.09000000 848.95000000 866.84293104 28.47907210 6633 1449187200 2015.12.04 00:00 846.94000000 879.44000000 844.42000000 886.97000000 868.04265189 23.93368808 8145 1449446400 2015.12.07 00:00 880.93000000 854.72000000 851.11000000 886.41000000 866.77382790 21.23026420 5946 1449532800 2015.12.08 00:00 853.90000000 847.27000000 844.19000000 862.67000000 864.91632048 19.09691542 6178 1449619200 2015.12.09 00:00 846.37000000 856.64000000 845.82000000 865.80000000 864.12809948 18.25454246 6633 1449705600 2015.12.10 00:00 855.06000000 854.39000000 847.84000000 861.94000000 863.20066144 17.42786700 5728 1449792000 2015.12.11 00:00 854.40000000 839.44000000 837.47000000 858.68000000 860.93774130 16.47353504 5431 1450051200 2015.12.14 00:00 841.20000000 847.72000000 836.15000000 855.69000000 859.67890880 15.74071374 5919 1450137600 2015.12.15 00:00 847.77000000 854.36000000 846.23000000 859.82000000 859.17234605 15.34583001 5513 1450224000 2015.12.16 00:00 854.81000000 873.37000000 854.21000000 879.26000000 860.52450357 16.38999802 6116 1450310400 2015.12.17 00:00 872.72000000 843.29000000 841.17000000 882.57000000 858.88312228 15.66631403 6340 1450396800 2015.12.18 00:00 842.62000000 858.20000000 839.31000000 861.35000000 858.81806301 15.58081668 5811 1450656000 2015.12.21 00:00 858.91000000 872.46000000 854.19000000 880.51000000 860.11729511 16.32074009 5596 1450742400 2015.12.22 00:00 872.34000000 870.09000000 869.23000000 878.75000000 861.06707653 16.51904473 4207 1450828800 2015.12.23 00:00 871.09000000 867.74000000 861.39000000 874.95000000 861.70259305 16.48457712 2741 1450915200 2015.12.24 00:00 867.98000000 883.58000000 867.98000000 884.32000000 863.78615561 18.05805395 2987 1451260800 2015.12.28 00:00 881.56000000 880.04000000 873.26000000 892.25000000 865.33414079 18.05044243 3880 1451347200 2015.12.29 00:00 879.87000000 887.36000000 878.20000000 893.32000000 867.43184167 17.92711312 4247 1451433600 2015.12.30 00:00 887.34000000 869.19000000 852.00000000 893.33000000 867.59928532 16.83271006 2873 1451520000 2015.12.31 00:00 868.70000000 889.47000000 864.26000000 892.99000000 869.68221053 16.17151303 2032 1451865600 2016.01.04 00:00 887.75000000 882.47000000 872.86000000 892.08000000 870.90009524 15.98331996 7612 1451952000 2016.01.05 00:00 882.84000000 887.42000000 878.85000000 896.83000000 872.47341950 16.83693341 6232 1452038400 2016.01.06 00:00 887.21000000 875.15000000 872.00000000 890.85000000 872.72833193 16.46042901 7874 1452124800 2016.01.07 00:00 874.98000000 877.13000000 860.89000000 883.33000000 873.14753841 15.59645754 9567 1452211200 2016.01.08 00:00 876.70000000 878.72000000 864.50000000 884.50000000 873.67824904 15.33773153 8797 1452470400 2016.01.11 00:00 877.63000000 843.14000000 842.31000000 880.47000000 870.76984437 15.64028882 4126 1452556800 2016.01.12 00:00 842.81000000 835.68000000 829.75000000 847.93000000 867.42795443 15.97815971 6971 1452643200 2016.01.13 00:00 835.23000000 847.85000000 831.70000000 854.42000000 865.56338734 16.24105187 5950 1452729600 2016.01.14 00:00 847.36000000 834.84000000 829.60000000 850.94000000 862.63735045 18.07459573 5266 1452816000 2016.01.15 00:00 834.37000000 829.16000000 821.87000000 843.68000000 859.44903136 20.15782107 5445 1453075200 2016.01.18 00:00 827.48000000 820.77000000 817.39000000 831.17000000 855.76531409 22.78239043 4737 1453161600 2016.01.19 00:00 820.01000000 825.78000000 819.05000000 834.57000000 852.90956989 24.75102534 5514 1453248000 2016.01.20 00:00 826.50000000 819.67000000 813.81000000 828.14000000 849.74389657 26.55788352 6850 1453334400 2016.01.21 00:00 819.92000000 817.71000000 810.64000000 826.46000000 846.69304928 28.16806958 6273 1453420800 2016.01.22 00:00 817.72000000 830.63000000 816.28000000 842.01000000 845.16323506 28.53699382 6027 1453680000 2016.01.25 00:00 832.56000000 857.82000000 831.78000000 863.41000000 846.36864124 26.97259953 6757 1453766400 2016.01.26 00:00 858.50000000 874.00000000 853.43000000 877.57000000 849.00019922 25.97548804 6147 1453852800 2016.01.27 00:00 873.79000000 880.59000000 869.97000000 882.96000000 852.00875168 25.11693660 6323 1453939200 2016.01.28 00:00 880.56000000 864.76000000 861.30000000 884.76000000 853.22315628 24.93487721 6726 1454025600 2016.01.29 00:00 866.02000000 870.41000000 859.14000000 874.98000000 854.85999854 23.98472021 7727 1454284800 2016.02.01 00:00 869.44000000 869.12000000 864.05000000 875.52000000 856.21809391 23.59838486 5821 1454371200 2016.02.02 00:00 869.65000000 854.67000000 851.88000000 870.96000000 856.07065640 22.50835134 5828 1454457600 2016.02.03 00:00 854.86000000 879.37000000 850.21000000 881.64000000 858.28964150 23.34117028 6936 1454544000 2016.02.04 00:00 879.25000000 908.10000000 878.24000000 908.43000000 863.03348517 27.05495403 7224 1454630400 2016.02.05 00:00 907.44000000 911.05000000 894.32000000 912.51000000 867.60648658 30.67100801 7569 1454889600 2016.02.08 00:00 910.36000000 924.69000000 899.21000000 931.67000000 873.04301167 34.77822074 8488 1454976000 2016.02.09 00:00 925.44000000 932.65000000 919.89000000 937.00000000 878.71986770 38.30453232 8371 1455062400 2016.02.10 00:00 931.37000000 934.00000000 920.57000000 934.60000000 883.98464221 41.51647557 8519 1455148800 2016.02.11 00:00 933.97000000 959.48000000 932.04000000 967.48000000 891.17467628 45.76359592 9410 1455235200 2016.02.12 00:00 959.66000000 954.44000000 948.97000000 959.66000000 897.19994521 47.74207257 9224 1455494400 2016.02.15 00:00 950.30000000 935.25000000 930.96000000 953.11000000 900.82375995 46.47207052 21349 1455580800 2016.02.16 00:00 933.80000000 928.92000000 925.14000000 939.04000000 903.49959234 44.50470545 31094 1455667200 2016.02.17 00:00 929.30000000 941.39000000 927.60000000 949.12000000 907.10820259 42.01149148 28319 1455753600 2016.02.18 00:00 941.40000000 942.80000000 933.20000000 946.86000000 910.50742139 38.34755135 26283 1455840000 2016.02.19 00:00 943.39000000 937.84000000 937.40000000 948.96000000 913.11052411 34.76128509 29152 1456099200 2016.02.22 00:00 938.35000000 926.37000000 917.82000000 939.25000000 914.37333134 32.71024910 23414 1456185600 2016.02.23 00:00 925.35000000 942.48000000 923.88000000 944.28000000 917.05015693 32.12792273 23910 1456272000 2016.02.24 00:00 942.05000000 937.20000000 934.42000000 955.02000000 918.96918960 31.41712332 29047 1456358400 2016.02.25 00:00 936.65000000 924.95000000 916.23000000 944.82000000 919.53879059 28.98582102 27953 1456444800 2016.02.26 00:00 924.24000000 912.55000000 910.30000000 928.79000000 918.87319149 26.95941902 27819 1456704000 2016.02.29 00:00 911.99000000 932.92000000 909.60000000 935.90000000 920.21098277 24.40242612 23701 1456790400 2016.03.01 00:00 932.65000000 937.58000000 930.66000000 944.53000000 921.86517489 19.11714934 26540 1456876800 2016.03.02 00:00 936.10000000 933.79000000 929.29000000 940.22000000 923.00087252 16.07662062 22776 1456963200 2016.03.03 00:00 933.65000000 948.41000000 929.98000000 949.77000000 925.42078942 15.09037452 23721 1457049600 2016.03.04 00:00 954.10000000 978.58000000 941.95000000 986.36000000 930.48357138 15.92997733 38605 1457308800 2016.03.07 00:00 976.55000000 997.56000000 974.74000000 1008.84000000 936.87180268 19.26798275 33377 1457395200 2016.03.08 00:00 999.05000000 981.29000000 981.19000000 1006.75000000 941.10210719 20.57424942 28760 1457481600 2016.03.09 00:00 981.54000000 977.56000000 970.71000000 984.91000000 944.57428745 21.47872309 23212 1457568000 2016.03.10 00:00 978.85000000 978.06000000 969.65000000 988.80000000 947.76340294 22.31187804 32077 1457654400 2016.03.11 00:00 977.75000000 959.91000000 959.91000000 991.07000000 948.92022170 22.45639897 22253 1457913600 2016.03.14 00:00 962.04000000 956.99000000 953.84000000 975.38000000 949.68877202 22.33582888 22830 1458000000 2016.03.15 00:00 956.47000000 956.11000000 949.65000000 963.35000000 950.30031754 21.88861994 21735 1458086400 2016.03.16 00:00 957.25000000 975.41000000 954.00000000 981.15000000 952.69171587 22.46438386 20515 1458172800 2016.03.17 00:00 976.25000000 982.80000000 973.35000000 994.72000000 955.55917150 23.37244852 23847 1458259200 2016.03.18 00:00 983.15000000 970.04000000 966.87000000 991.43000000 956.93829802 23.30333853 19004 1458518400 2016.03.21 00:00 969.35000000 981.36000000 960.22000000 981.81000000 959.26417440 22.91998222 8707 1458604800 2016.03.22 00:00 981.15000000 994.57000000 974.74000000 998.02000000 962.62663398 23.95812208 17088 1458691200 2016.03.23 00:00 992.75000000 957.73000000 955.07000000 999.35000000 962.16028789 23.28975010 24207 1458777600 2016.03.24 00:00 958.70000000 946.41000000 941.28000000 961.13000000 960.66026047 22.14270818 17286 1459123200 2016.03.28 00:00 941.70000000 943.90000000 937.38000000 954.99000000 959.06404519 20.08923638 11655 1459209600 2016.03.29 00:00 943.70000000 966.30000000 943.65000000 968.30000000 959.75318374 19.04296708 16954 1459296000 2016.03.30 00:00 967.33000000 961.76000000 959.67000000 977.37000000 959.94430910 18.31274595 19218 1459382400 2016.03.31 00:00 961.33000000 974.09000000 961.22000000 982.88000000 961.29151776 16.95239000 19115 1459468800 2016.04.01 00:00 974.32000000 955.95000000 950.25000000 985.18000000 960.78280178 17.01318216 21880 1459728000 2016.04.04 00:00 956.05000000 940.60000000 939.24000000 958.75000000 958.86063018 18.03084057 18198 1459814400 2016.04.05 00:00 939.36000000 950.09000000 936.12000000 965.50000000 958.02533207 16.30774233 15972 1459900800 2016.04.06 00:00 949.91000000 939.08000000 939.08000000 959.31000000 956.22101473 16.72145886 16425 1459987200 2016.04.07 00:00 944.39000000 951.14000000 943.50000000 963.68000000 955.73710856 16.25019520 21616 1460073600 2016.04.08 00:00 954.74000000 967.09000000 953.51000000 967.96000000 956.81833632 15.30231783 15667 1460332800 2016.04.11 00:00 965.40000000 979.66000000 965.16000000 992.27000000 958.99373286 15.47733039 19607 1460419200 2016.04.12 00:00 986.72000000 990.84000000 985.20000000 1001.76000000 962.02671068 16.35212975 21573 1460505600 2016.04.13 00:00 997.20000000 997.31000000 985.72000000 1001.47000000 965.38702395 17.61863045 22199 1460592000 2016.04.14 00:00 997.16000000 988.69000000 983.12000000 998.22000000 967.60635500 18.17804957 23782 1460678400 2016.04.15 00:00 988.77000000 982.72000000 980.05000000 989.90000000 969.04574977 18.28207106 18132 1460937600 2016.04.18 00:00 982.97000000 976.51000000 968.52000000 986.47000000 969.75663074 18.43833119 20190 1461024000 2016.04.19 00:00 976.05000000 1012.17000000 972.98000000 1015.77000000 973.79599924 21.14197974 28035 1461110400 2016.04.20 00:00 1010.75000000 1016.25000000 1005.54000000 1029.31000000 977.83923741 23.73305475 25579 1461196800 2016.04.21 00:00 1016.15000000 1023.99000000 1013.92000000 1043.62000000 982.23454813 26.63441861 27264 1461283200 2016.04.22 00:00 1023.15000000 1007.84000000 1005.77000000 1032.12000000 984.67316260 26.70019041 26435 1461542400 2016.04.25 00:00 1006.33000000 1014.50000000 998.20000000 1018.10000000 987.51381378 26.64301206 21802 1461628800 2016.04.26 00:00 1014.70000000 1012.24000000 1000.85000000 1020.60000000 989.86868866 27.36491735 20108 1461715200 2016.04.27 00:00 1011.55000000 1024.64000000 1010.44000000 1026.95000000 993.18024212 28.48174820 23988 1461801600 2016.04.28 00:00 1024.60000000 1049.55000000 1016.65000000 1052.42000000 998.54879049 32.01732146 23857 1461888000 2016.04.29 00:00 1050.25000000 1076.07000000 1049.37000000 1080.13000000 1005.93176282 36.62019819 14015 1462147200 2016.05.02 00:00 1074.69000000 1077.31000000 1070.14000000 1084.76000000 1012.72969017 38.51762460 24674 1462233600 2016.05.03 00:00 1076.04000000 1063.91000000 1062.52000000 1088.97000000 1017.60400539 38.63155854 16643 1462320000 2016.05.04 00:00 1063.95000000 1054.33000000 1048.92000000 1066.21000000 1021.10171917 35.96682932 16573 1462406400 2016.05.05 00:00 1054.85000000 1060.65000000 1047.78000000 1068.08000000 1024.86822210 34.03685859 14085 1462492800 2016.05.06 00:00 1058.94000000 1077.52000000 1056.92000000 1082.28000000 1029.88267714 34.06896647 24343 1462752000 2016.05.09 00:00 1073.05000000 1042.61000000 1039.85000000 1077.00000000 1031.09480313 32.40317473 26865 1462838400 2016.05.10 00:00 1043.15000000 1052.65000000 1038.97000000 1053.86000000 1033.14767902 31.59954577 19602 1462924800 2016.05.11 00:00 1051.49000000 1065.30000000 1050.39000000 1073.52000000 1036.20980483 31.46947921 22115 1463011200 2016.05.12 00:00 1065.21000000 1046.26000000 1045.58000000 1068.42000000 1037.16696627 29.70118775 21404 1463097600 2016.05.13 00:00 1046.00000000 1050.36000000 1036.52000000 1058.74000000 1038.42344567 27.13878549 20477 1463356800 2016.05.16 00:00 1049.10000000 1049.56000000 1047.90000000 1061.93000000 1039.48406990 23.25058347 17770 1463443200 2016.05.17 00:00 1049.04000000 1052.79000000 1040.20000000 1060.08000000 1040.75130133 22.30341274 20681 1463529600 2016.05.18 00:00 1052.69000000 1026.39000000 1024.22000000 1055.24000000 1039.38355835 22.25142290 27243 1463616000 2016.05.19 00:00 1025.35000000 1013.66000000 1007.34000000 1029.98000000 1036.93369565 23.54416514 26044 1463702400 2016.05.20 00:00 1011.95000000 1020.91000000 1011.95000000 1027.42000000 1035.40762940 23.59141067 19024 1463961600 2016.05.23 00:00 1019.45000000 1009.67000000 1002.97000000 1025.57000000 1032.95642660 25.04635396 17697 1464048000 2016.05.24 00:00 1010.59000000 997.06000000 995.73000000 1012.85000000 1029.53771930 27.71556275 21388 1464134400 2016.05.25 00:00 997.65000000 991.02000000 988.63000000 1004.33000000 1025.86936508 30.98077450 19101 1464220800 2016.05.26 00:00 990.15000000 991.46000000 989.25000000 1008.83000000 1022.59228269 33.17696185 20132 1464307200 2016.05.27 00:00 991.76000000 974.68000000 973.80000000 997.60000000 1018.02920815 34.85415785 19348 1464566400 2016.05.30 00:00 977.75000000 966.77000000 965.07000000 979.11000000 1013.14737880 36.26125581 10903 1464652800 2016.05.31 00:00 967.95000000 977.61000000 967.67000000 981.72000000 1009.76286654 36.71597516 24735 1464739200 2016.06.01 00:00 977.75000000 969.26000000 966.38000000 984.01000000 1005.90545068 37.92878695 22072 1464825600 2016.06.02 00:00 969.75000000 957.04000000 955.89000000 976.27000000 1001.25159823 39.11018006 21529 1464912000 2016.06.03 00:00 956.85000000 986.40000000 953.60000000 986.95000000 999.83716030 35.81067249 20797 1465171200 2016.06.06 00:00 984.25000000 994.79000000 982.60000000 995.87000000 999.35647837 34.66839617 23257 1465257600 2016.06.07 00:00 994.49000000 998.54000000 981.92000000 1002.87000000 999.27871853 32.57471661 16973 1465344000 2016.06.08 00:00 998.85000000 1008.32000000 997.53000000 1019.69000000 1000.13979295 28.97671559 20925 1465430400 2016.06.09 00:00 1009.15000000 1000.99000000 993.12000000 1014.67000000 1000.22076505 27.07507793 20442 1465516800 2016.06.10 00:00 1001.25000000 990.03000000 986.10000000 1002.85000000 999.25021600 24.71500777 19589 1465776000 2016.06.13 00:00 991.44000000 989.08000000 982.50000000 997.25000000 998.28162400 21.99430713 19532 1465862400 2016.06.14 00:00 989.30000000 974.26000000 969.31000000 991.92000000 995.99385029 18.44082626 22947 1465948800 2016.06.15 00:00 973.25000000 974.35000000 969.32000000 985.61000000 993.93253121 17.14417367 21705 1466035200 2016.06.16 00:00 974.20000000 968.05000000 967.37000000 988.45000000 991.46752824 16.73109725 29168 1466121600 2016.06.17 00:00 965.85000000 968.09000000 961.06000000 981.02000000 989.24109698 15.40390740 21589 1466380800 2016.06.20 00:00 962.50000000 984.72000000 961.92000000 988.18000000 988.81051631 14.57239478 20374 1466467200 2016.06.21 00:00 984.25000000 977.82000000 970.81000000 992.14000000 987.76380047 14.21876047 21464 1466553600 2016.06.22 00:00 976.49000000 974.66000000 974.13000000 986.83000000 986.51581948 13.99168887 15141 1466640000 2016.06.23 00:00 973.59000000 964.32000000 961.97000000 980.27000000 984.40193191 14.00187227 18125 1466726400 2016.06.24 00:00 953.45000000 984.55000000 953.09000000 997.58000000 984.41603363 13.83612900 23353 1466985600 2016.06.27 00:00 982.34000000 978.08000000 974.85000000 993.56000000 983.81260186 13.19757476 13590 1467072000 2016.06.28 00:00 976.64000000 977.55000000 970.75000000 982.40000000 983.21616358 13.08692883 12572 1467158400 2016.06.29 00:00 978.20000000 1007.89000000 976.63000000 1010.47000000 985.56605277 14.09316275 17422 1467244800 2016.06.30 00:00 1007.35000000 1022.66000000 996.89000000 1028.07000000 989.09880965 15.30762683 22118 1467331200 2016.07.01 00:00 1023.60000000 1057.56000000 1020.73000000 1060.65000000 995.61892301 22.39357192 22417 1467590400 2016.07.04 00:00 1055.63000000 1067.48000000 1051.88000000 1069.71000000 1002.46283511 28.91652463 15087 1467676800 2016.07.05 00:00 1063.03000000 1070.66000000 1044.88000000 1074.85000000 1008.95780319 34.35633396 22337 1467763200 2016.07.06 00:00 1070.33000000 1085.82000000 1063.64000000 1090.84000000 1016.27801241 40.58113390 25273 1467849600 2016.07.07 00:00 1085.03000000 1089.36000000 1075.33000000 1091.91000000 1023.23820171 45.85590882 22057 1467936000 2016.07.08 00:00 1088.63000000 1095.98000000 1068.18000000 1100.00000000 1030.16599202 50.34527079 18184 1468195200 2016.07.11 00:00 1098.78000000 1100.08000000 1088.83000000 1104.54000000 1036.82446897 54.08328316 16668 1468281600 2016.07.12 00:00 1100.23000000 1091.88000000 1086.08000000 1106.61000000 1042.06785288 55.34417155 19917 1468368000 2016.07.13 00:00 1092.73000000 1095.81000000 1082.10000000 1100.62000000 1047.18615260 56.09599900 15781 1468454400 2016.07.14 00:00 1096.12000000 1101.78000000 1079.23000000 1102.18000000 1052.38556664 56.01878615 19892 1468540800 2016.07.15 00:00 1099.56000000 1090.11000000 1079.56000000 1102.10000000 1055.97836982 54.30595057 20942 1468800000 2016.07.18 00:00 1089.61000000 1095.89000000 1076.18000000 1098.00000000 1059.77947745 53.49227279 9806 1468886400 2016.07.19 00:00 1096.13000000 1091.75000000 1084.89000000 1096.63000000 1062.82428913 51.30426678 11657 1468972800 2016.07.20 00:00 1090.93000000 1084.90000000 1063.78000000 1094.46000000 1064.92673778 47.89354675 18073 1469059200 2016.07.21 00:00 1084.54000000 1101.49000000 1075.28000000 1105.41000000 1068.40895323 43.23426569 21251 1469145600 2016.07.22 00:00 1100.68000000 1081.15000000 1077.83000000 1105.16000000 1069.62238626 39.04848376 16988 1469404800 2016.07.25 00:00 1081.13000000 1083.14000000 1066.53000000 1088.99000000 1070.90977804 33.22107823 14164 1469491200 2016.07.26 00:00 1083.93000000 1092.28000000 1080.33000000 1095.25000000 1072.94503727 25.61740171 13455 1469577600 2016.07.27 00:00 1091.73000000 1136.12000000 1087.76000000 1138.93000000 1078.96170039 22.66575143 19231 1469664000 2016.07.28 00:00 1135.12000000 1132.29000000 1131.28000000 1154.71000000 1084.04058607 19.69730898 14004 1469750400 2016.07.29 00:00 1131.73000000 1147.26000000 1126.44000000 1157.74000000 1090.06148263 20.87645098 19336 1470009600 2016.08.01 00:00 1145.28000000 1157.13000000 1143.62000000 1161.55000000 1096.44896048 23.09075677 16611 1470096000 2016.08.02 00:00 1155.83000000 1164.68000000 1152.91000000 1176.71000000 1102.94715472 25.52480306 15371 1470182400 2016.08.03 00:00 1164.33000000 1162.40000000 1154.37000000 1167.44000000 1108.60933046 27.71878928 11406 1470268800 2016.08.04 00:00 1162.18000000 1157.08000000 1150.70000000 1164.23000000 1113.22558470 29.09588358 12391 1470355200 2016.08.05 00:00 1157.93000000 1143.73000000 1137.03000000 1165.20000000 1116.13076711 29.54953146 16116 1470614400 2016.08.08 00:00 1141.83000000 1149.23000000 1139.18000000 1154.57000000 1119.28307500 30.21906916 10395 1470700800 2016.08.09 00:00 1149.23000000 1153.87000000 1140.65000000 1158.54000000 1122.57706786 30.56647430 11446 1470787200 2016.08.10 00:00 1154.23000000 1174.37000000 1153.76000000 1194.23000000 1127.50972807 32.13593717 20491 1470873600 2016.08.11 00:00 1175.23000000 1138.81000000 1137.31000000 1178.44000000 1128.58594444 31.75700551 14606 1470960000 2016.08.12 00:00 1139.57000000 1121.98000000 1118.83000000 1151.74000000 1127.95680687 30.60929222 15703 1471219200 2016.08.15 00:00 1121.75000000 1109.15000000 1108.53000000 1130.39000000 1126.16568241 30.17694442 11393 1471305600 2016.08.16 00:00 1109.63000000 1115.91000000 1109.63000000 1138.94000000 1125.18895075 29.42464870 14584 1471392000 2016.08.17 00:00 1117.00000000 1115.47000000 1100.79000000 1122.61000000 1124.26333639 28.33038553 14698 1471478400 2016.08.18 00:00 1116.27000000 1128.68000000 1116.03000000 1132.75000000 1124.68397102 27.75397151 13326 1471564800 2016.08.19 00:00 1128.77000000 1112.47000000 1106.40000000 1130.98000000 1123.52073569 26.60592481 13375 1471824000 2016.08.22 00:00 1110.07000000 1101.43000000 1096.73000000 1114.46000000 1121.41685610 26.57988575 16154 1471910400 2016.08.23 00:00 1102.70000000 1103.94000000 1098.85000000 1111.45000000 1119.75239361 27.04865685 10156 1471996800 2016.08.24 00:00 1104.28000000 1077.34000000 1074.10000000 1109.66000000 1115.71311803 30.56843203 19317 1472083200 2016.08.25 00:00 1078.23000000 1072.45000000 1071.35000000 1084.00000000 1111.59282108 33.94148308 14150 1472169600 2016.08.26 00:00 1072.38000000 1072.46000000 1056.77000000 1089.91000000 1107.86588574 35.92984214 19895 1472428800 2016.08.29 00:00 1069.88000000 1076.43000000 1066.25000000 1081.23000000 1104.87199186 36.27904184 14136 1472515200 2016.08.30 00:00 1075.73000000 1055.75000000 1051.73000000 1079.95000000 1100.19370692 37.34582291 19130 1472601600 2016.08.31 00:00 1054.62000000 1050.12000000 1047.51000000 1063.65000000 1095.42478245 38.17719246 11277 1472688000 2016.09.01 00:00 1049.93000000 1045.92000000 1039.36000000 1055.83000000 1090.71004126 38.88036130 15643 1472774400 2016.09.02 00:00 1046.23000000 1062.51000000 1044.48000000 1066.06000000 1088.02432305 38.44848411 10627 1473033600 2016.09.05 00:00 1062.03000000 1072.50000000 1060.46000000 1074.41000000 1086.54581609 36.53688905 6152 1473120000 2016.09.06 00:00 1073.17000000 1098.45000000 1069.86000000 1102.89000000 1087.67954789 33.11830516 18264 1473206400 2016.09.07 00:00 1097.40000000 1088.13000000 1086.64000000 1105.85000000 1087.72244809 26.84749394 15343 1473292800 2016.09.08 00:00 1088.16000000 1082.71000000 1079.47000000 1096.42000000 1087.24507208 24.33560249 16841 1473379200 2016.09.09 00:00 1082.52000000 1060.86000000 1060.77000000 1089.00000000 1084.73220808 23.71516816 22166 1473638400 2016.09.12 00:00 1061.98000000 1054.07000000 1036.34000000 1065.98000000 1081.81199778 23.96656142 25450 1473724800 2016.09.13 00:00 1052.73000000 1034.61000000 1029.38000000 1063.57000000 1077.31656942 24.82804218 26283 1473811200 2016.09.14 00:00 1034.03000000 1036.46000000 1032.56000000 1046.48000000 1073.42546757 24.88528675 16740 1473897600 2016.09.15 00:00 1036.23000000 1030.71000000 1024.61000000 1041.41000000 1069.35732780 23.28495896 17782 1473984000 2016.09.16 00:00 1031.83000000 1014.57000000 1007.88000000 1035.30000000 1064.13948706 24.01278873 17123 1474243200 2016.09.19 00:00 1016.97000000 1020.44000000 1016.13000000 1030.78000000 1059.97763115 24.28524503 18142 1474329600 2016.09.20 00:00 1019.83000000 1028.30000000 1018.04000000 1036.44000000 1056.96071390 23.08410038 18211 1474416000 2016.09.21 00:00 1028.23000000 1050.66000000 1023.08000000 1056.65000000 1056.36064591 22.64041714 24067 1474502400 2016.09.22 00:00 1050.09000000 1054.50000000 1043.83000000 1065.51000000 1056.18344154 22.34262810 17373 1474588800 2016.09.23 00:00 1054.38000000 1053.71000000 1049.34000000 1060.86000000 1055.94787567 22.02446503 18025 1474848000 2016.09.26 00:00 1053.23000000 1038.30000000 1033.79000000 1055.09000000 1054.26712561 21.63557804 20865 1474934400 2016.09.27 00:00 1039.38000000 1024.82000000 1020.40000000 1047.50000000 1051.46263746 22.26959707 17465 1475020800 2016.09.28 00:00 1024.13000000 1027.85000000 1011.11000000 1029.46000000 1049.21381484 22.75350031 15156 1475107200 2016.09.29 00:00 1029.02000000 1025.44000000 1019.82000000 1039.57000000 1046.94964200 23.34477174 20445 1475193600 2016.09.30 00:00 1025.95000000 1026.02000000 1024.38000000 1040.93000000 1044.95634276 23.57078579 24344 1475452800 2016.10.03 00:00 1025.58000000 1004.48000000 1001.59000000 1030.07000000 1041.10145298 24.44279974 21128 1475539200 2016.10.04 00:00 1006.04000000 982.43000000 982.43000000 1008.40000000 1035.51369555 24.28975421 26547 1475625600 2016.10.05 00:00 984.33000000 974.97000000 970.16000000 995.27000000 1029.74762931 24.88871368 23956 1475712000 2016.10.06 00:00 975.63000000 962.42000000 960.70000000 982.41000000 1023.33547413 26.26180135 22067 1475798400 2016.10.07 00:00 963.73000000 966.16000000 948.69000000 977.44000000 1017.89019088 27.96429162 27858 1476057600 2016.10.10 00:00 964.83000000 962.24000000 959.05000000 974.05000000 1012.59017270 29.64745626 14574 1476144000 2016.10.11 00:00 963.17000000 945.66000000 944.66000000 970.23000000 1006.21587054 33.24955958 25266 1476230400 2016.10.12 00:00 947.33000000 940.08000000 938.40000000 951.55000000 999.91721620 36.38840638 21007 1476316800 2016.10.13 00:00 942.23000000 934.05000000 929.37000000 948.95000000 993.64414799 39.46256372 20910 1476403200 2016.10.14 00:00 936.03000000 933.90000000 926.50000000 939.85000000 987.95422914 42.35304354 23712 1476662400 2016.10.17 00:00 934.93000000 934.49000000 926.93000000 942.28000000 982.86239779 44.34616822 19371 1476748800 2016.10.18 00:00 935.63000000 942.88000000 935.63000000 951.56000000 979.05455038 44.79343742 20961 1476835200 2016.10.19 00:00 943.43000000 941.58000000 937.81000000 950.60000000 975.48554558 43.20770572 13771 1476921600 2016.10.20 00:00 943.23000000 932.60000000 928.82000000 946.10000000 971.40120791 41.00614322 20776 1477008000 2016.10.21 00:00 934.03000000 932.76000000 925.41000000 935.02000000 967.72109287 37.85295658 16013 1477267200 2016.10.24 00:00 933.94000000 938.45000000 931.10000000 948.80000000 964.93336974 35.04988866 19715 1477353600 2016.10.25 00:00 938.93000000 961.06000000 937.83000000 967.10000000 964.56447738 32.38804219 25747 1477440000 2016.10.26 00:00 962.28000000 960.50000000 956.50000000 970.17000000 964.17738430 29.09052238 23099 1477526400 2016.10.27 00:00 961.72000000 962.08000000 959.22000000 971.52000000 963.97763341 25.61194626 20418 1477612800 2016.10.28 00:00 963.00000000 978.90000000 962.68000000 986.50000000 965.39881118 22.43571374 28148 1477872000 2016.10.31 00:00 978.50000000 979.48000000 972.90000000 982.09000000 966.73987679 21.70402731 22265 1477958400 2016.11.01 00:00 980.83000000 991.18000000 977.41000000 997.45000000 969.06750757 23.54588091 25619 1478044800 2016.11.02 00:00 992.30000000 989.00000000 983.60000000 1001.85000000 970.96584018 25.13053874 31563 1478131200 2016.11.03 00:00 989.62000000 994.69000000 973.78000000 998.61000000 973.22528397 26.98842508 25390 1478217600 2016.11.04 00:00 994.61000000 997.15000000 988.90000000 1005.20000000 975.50382836 28.82238740 27520 1478476800 2016.11.07 00:00 990.97000000 998.21000000 985.96000000 1002.84000000 977.66632089 30.36257378 22602 1478563200 2016.11.08 00:00 999.83000000 1002.23000000 997.16000000 1015.37000000 980.00571890 31.27896760 29960 1478649600 2016.11.09 00:00 1002.88000000 999.68000000 993.99000000 1021.05000000 981.87945996 31.25470503 54214 1478736000 2016.11.10 00:00 1000.12000000 973.22000000 970.72000000 1007.17000000 981.05474949 29.02919004 38714 1478822400 2016.11.11 00:00 973.63000000 942.25000000 934.66000000 984.60000000 977.35905906 26.85440123 43608 1479081600 2016.11.14 00:00 941.73000000 929.28000000 921.77000000 949.93000000 972.78010106 25.96609338 37593 1479168000 2016.11.15 00:00 931.13000000 936.89000000 928.74000000 946.80000000 969.36199619 25.81701732 25351 1479254400 2016.11.16 00:00 936.38000000 941.90000000 924.86000000 948.36000000 966.74656798 25.70047881 21820 1479340800 2016.11.17 00:00 943.88000000 932.03000000 931.95000000 951.18000000 963.44022818 25.98837729 22307 1479427200 2016.11.18 00:00 933.92000000 919.77000000 914.38000000 934.96000000 959.28115883 27.66917473 27410 1479686400 2016.11.21 00:00 921.76000000 937.18000000 919.40000000 941.55000000 957.17628656 28.32720564 24661 1479772800 2016.11.22 00:00 936.97000000 938.23000000 933.26000000 949.99000000 955.37187831 29.18577460 23122 1479859200 2016.11.23 00:00 938.33000000 929.65000000 917.53000000 944.97000000 952.92217562 30.49810201 23596 1479945600 2016.11.24 00:00 930.03000000 911.19000000 911.16000000 933.10000000 948.94768270 33.07363582 13789 1480032000 2016.11.25 00:00 913.50000000 905.98000000 904.15000000 918.89000000 944.85552244 35.03895867 18063 1480291200 2016.11.28 00:00 905.98000000 922.56000000 905.93000000 923.99000000 942.73213935 35.19359350 25627 1480377600 2016.11.29 00:00 922.09000000 916.10000000 915.80000000 928.79000000 940.19574513 34.70381078 23098 1480464000 2016.11.30 00:00 917.33000000 909.40000000 903.20000000 926.05000000 937.26281702 34.35823957 26895 1480550400 2016.12.01 00:00 911.70000000 915.21000000 898.25000000 917.50000000 935.16254873 32.68064135 29372 1480636800 2016.12.02 00:00 915.73000000 928.18000000 913.69000000 934.91000000 934.49754409 29.74044055 30002 1480896000 2016.12.05 00:00 935.67000000 935.43000000 923.78000000 940.81000000 934.58634942 26.10091914 34349 1480982400 2016.12.06 00:00 937.50000000 934.08000000 933.25000000 951.85000000 934.53812566 21.26801166 24225 1481068800 2016.12.07 00:00 934.03000000 939.69000000 927.23000000 949.82000000 935.02878036 15.69278831 22109 1481155200 2016.12.08 00:00 940.34000000 936.81000000 934.58000000 951.56000000 935.19842033 13.26184663 27676 1481241600 2016.12.09 00:00 937.24000000 914.32000000 912.20000000 939.27000000 933.20999934 12.85763748 26183 1481500800 2016.12.12 00:00 913.52000000 931.52000000 910.41000000 935.86000000 933.04904703 12.75358107 33104 1481587200 2016.12.13 00:00 931.74000000 933.76000000 923.83000000 938.95000000 933.11675683 12.75980665 27513 1481673600 2016.12.14 00:00 934.09000000 923.49000000 921.44000000 947.60000000 932.19992285 12.28344461 32489 1481760000 2016.12.15 00:00 922.18000000 895.06000000 888.50000000 933.70000000 928.66278734 13.17223356 37694 1481846400 2016.12.16 00:00 895.48000000 926.24000000 895.04000000 935.29000000 928.43204569 12.95541332 28352 1482105600 2016.12.19 00:00 926.28000000 915.12000000 914.16000000 931.59000000 927.16423181 12.68726652 29028 1482192000 2016.12.20 00:00 914.59000000 920.15000000 900.70000000 923.57000000 926.49620974 12.29284163 26281 1482278400 2016.12.21 00:00 920.64000000 914.84000000 909.31000000 921.14000000 925.38609452 12.14302416 15755 1482364800 2016.12.22 00:00 916.24000000 904.01000000 903.79000000 919.48000000 923.35027600 12.12049539 15608 1482451200 2016.12.23 00:00 903.98000000 890.48000000 890.39000000 909.66000000 920.21977352 13.29232717 12126 1482796800 2016.12.27 00:00 892.74000000 901.34000000 892.47000000 910.57000000 918.42169985 13.92915636 10028 1482883200 2016.12.28 00:00 902.79000000 895.01000000 891.10000000 907.19000000 916.19201415 15.00571021 11287 1482969600 2016.12.29 00:00 899.20000000 897.27000000 896.38000000 907.49000000 914.38991757 15.78261399 18928 1483056000 2016.12.30 00:00 898.30000000 900.84000000 898.30000000 907.84000000 913.09944923 16.31975816 19008 1483401600 2017.01.03 00:00 901.59000000 935.40000000 899.69000000 944.94000000 915.22331120 16.33215276 25264 1483488000 2017.01.04 00:00 935.69000000 941.51000000 924.71000000 949.43000000 917.72680538 16.59837344 25239 1483574400 2017.01.05 00:00 942.93000000 966.54000000 940.81000000 976.19000000 922.37568105 19.73485827 29819 1483660800 2017.01.06 00:00 967.44000000 966.98000000 957.46000000 970.79000000 926.62371143 22.53089347 25806 1483920000 2017.01.09 00:00 968.88000000 975.59000000 964.44000000 982.05000000 931.28716748 26.13033653 19427 1484006400 2017.01.10 00:00 976.88000000 976.85000000 966.60000000 980.98000000 935.62648487 28.98940080 28452 1484092800 2017.01.11 00:00 977.78000000 971.06000000 960.05000000 982.26000000 939.00110536 31.11325882 32478 1484179200 2017.01.12 00:00 971.08000000 976.14000000 970.51000000 990.40000000 942.53814294 33.37606836 26994 1484265600 2017.01.13 00:00 976.99000000 982.99000000 965.25000000 986.08000000 946.39070076 35.61611528 23562 1484524800 2017.01.16 00:00 985.19000000 982.32000000 980.32000000 988.92000000 949.81253878 35.73590012 13489 1484611200 2017.01.17 00:00 981.54000000 974.02000000 972.90000000 993.19000000 952.11801128 36.49372799 35369 1484697600 2017.01.18 00:00 975.07000000 961.40000000 959.38000000 978.79000000 953.00201020 35.87188824 23708 1484784000 2017.01.19 00:00 961.88000000 957.90000000 948.01000000 966.73000000 953.46848542 35.25614136 22930 1484870400 2017.01.20 00:00 957.83000000 976.54000000 952.75000000 980.24000000 955.66577252 35.06469995 30321 1485129600 2017.01.23 00:00 976.13000000 980.60000000 973.17000000 984.79000000 958.04046086 34.01751231 34331 1485216000 2017.01.24 00:00 981.14000000 994.76000000 978.64000000 1004.94000000 961.53755982 32.00961158 29479 1485302400 2017.01.25 00:00 996.25000000 978.44000000 972.10000000 1000.11000000 963.14731603 29.43664560 34014 1485388800 2017.01.26 00:00 979.38000000 976.25000000 966.26000000 987.19000000 964.39519069 25.36174544 29382 1485475200 2017.01.27 00:00 976.34000000 984.07000000 961.08000000 984.96000000 966.26898206 20.66997275 25716 1485734400 2017.01.30 00:00 984.13000000 987.95000000 974.41000000 991.35000000 968.33384091 14.68980122 26175 1485820800 2017.01.31 00:00 988.44000000 994.23000000 985.48000000 998.82000000 970.80014177 12.91416827 32773 1485907200 2017.02.01 00:00 993.79000000 998.12000000 991.09000000 1000.50000000 973.40203303 11.39239554 26956 1485993600 2017.02.02 00:00 997.69000000 998.69000000 995.66000000 1011.93000000 975.81041084 11.60405648 26401 1486080000 2017.02.03 00:00 998.93000000 1003.07000000 984.75000000 1004.40000000 978.40656219 12.03538503 24862 1486339200 2017.02.06 00:00 1005.39000000 1013.43000000 1001.68000000 1015.25000000 981.74212769 13.53968866 23807 1486425600 2017.02.07 00:00 1014.70000000 1003.59000000 1002.97000000 1014.99000000 983.82287744 14.06010872 21331 1486512000 2017.02.08 00:00 1005.84000000 1016.00000000 1002.31000000 1019.16000000 986.88736530 15.20107746 22631 1486598400 2017.02.09 00:00 1015.83000000 1012.37000000 1012.37000000 1028.64000000 989.31428289 15.94341306 26116 1486684800 2017.02.10 00:00 1013.71000000 1010.00000000 990.04000000 1013.79000000 991.28435119 16.55379447 28256 1486944000 2017.02.13 00:00 1008.30000000 996.01000000 992.41000000 1011.10000000 991.73441298 16.48333832 19456 1487030400 2017.02.14 00:00 997.33000000 1000.09000000 995.39000000 1008.48000000 992.53018317 16.10690706 24722 1487116800 2017.02.15 00:00 1000.54000000 1009.69000000 987.54000000 1011.00000000 994.16445144 14.88755358 23550 1487203200 2017.02.16 00:00 1010.64000000 1011.66000000 1008.05000000 1018.58000000 995.83069416 12.79018961 27777 1487289600 2017.02.17 00:00 1012.83000000 1001.56000000 1000.63000000 1016.05000000 996.37634234 11.99903054 22501 1487548800 2017.02.20 00:00 1002.63000000 1004.12000000 997.26000000 1005.62000000 997.11383354 11.40896484 11113 1487635200 2017.02.21 00:00 1003.34000000 1001.30000000 987.60000000 1004.85000000 997.51251606 11.34000685 23425 1487721600 2017.02.22 00:00 1002.09000000 1001.60000000 995.45000000 1004.96000000 997.90180025 10.41784323 30757 1487808000 2017.02.23 00:00 1002.38000000 1007.78000000 994.55000000 1017.59000000 998.84258118 9.03892757 30486 1487894400 2017.02.24 00:00 1008.39000000 1026.96000000 1007.47000000 1028.71000000 1001.52043059 9.21902760 25685 1488153600 2017.02.27 00:00 1024.58000000 1026.17000000 1023.87000000 1044.32000000 1003.86800863 9.31569273 29681 1488240000 2017.02.28 00:00 1028.24000000 1021.76000000 1021.13000000 1036.10000000 1005.57200780 9.28918963 29801 1488326400 2017.03.01 00:00 1022.58000000 1013.66000000 1011.71000000 1027.43000000 1006.34229278 9.06273827 39558 1488412800 2017.03.02 00:00 1014.03000000 984.89000000 980.87000000 1017.32000000 1004.29921727 10.69251068 35637 1488499200 2017.03.03 00:00 983.28000000 997.26000000 982.86000000 997.32000000 1003.62881563 11.05153930 34328 1488758400 2017.03.06 00:00 998.20000000 976.22000000 974.49000000 999.46000000 1001.01845224 13.22085510 30153 1488844800 2017.03.07 00:00 976.76000000 958.60000000 957.70000000 978.36000000 996.97859964 17.43295416 31469 1488931200 2017.03.08 00:00 959.74000000 944.44000000 944.06000000 963.06000000 991.97492348 21.95854458 34186 1489017600 2017.03.09 00:00 945.91000000 934.89000000 933.02000000 951.77000000 986.53826411 26.50180181 34615 1489104000 2017.03.10 00:00 934.29000000 941.35000000 932.49000000 945.97000000 982.23461990 29.17302674 38742 1489363200 2017.03.13 00:00 940.72000000 939.14000000 936.88000000 947.14000000 978.13037039 31.87962454 29828 1489449600 2017.03.14 00:00 938.53000000 934.33000000 934.33000000 943.23000000 973.95890654 34.32826360 28899 1489536000 2017.03.15 00:00 935.69000000 952.47000000 931.27000000 953.99000000 971.91234402 34.39481647 32743 1489622400 2017.03.16 00:00 952.24000000 956.14000000 951.33000000 972.17000000 970.41021601 33.86300274 34911 1489708800 2017.03.17 00:00 956.84000000 964.20000000 951.83000000 964.67000000 969.81876687 33.33252270 20317 1489968000 2017.03.20 00:00 962.19000000 969.79000000 960.67000000 971.71000000 969.81602717 32.43873126 15328 1490054400 2017.03.21 00:00 970.24000000 969.80000000 958.51000000 974.99000000 969.81450077 31.66588658 35973 1490140800 2017.03.22 00:00 969.83000000 962.51000000 958.80000000 972.74000000 969.11883403 31.00567394 36501 1490227200 2017.03.23 00:00 962.48000000 961.69000000 955.52000000 970.09000000 968.41132603 29.89465622 35211 1490313600 2017.03.24 00:00 961.54000000 964.54000000 955.98000000 968.90000000 968.04262831 26.89583131 22900 1490572800 2017.03.27 00:00 963.18000000 967.22000000 963.18000000 982.81000000 967.96428276 23.53988383 21655 1490659200 2017.03.28 00:00 967.44000000 953.69000000 949.34000000 970.39000000 966.60482726 20.15378878 24208 1490745600 2017.03.29 00:00 952.44000000 951.64000000 947.55000000 956.32000000 965.17960561 16.96180121 19844 1490832000 2017.03.30 00:00 953.31000000 947.92000000 946.48000000 959.71000000 963.53583365 16.13295720 20539 1490918400 2017.03.31 00:00 947.63000000 949.24000000 939.23000000 950.55000000 962.17432568 13.86401338 21218 1491177600 2017.04.03 00:00 952.04000000 955.41000000 945.87000000 957.15000000 961.53010419 13.20809276 20317 1491264000 2017.04.04 00:00 956.79000000 959.15000000 953.61000000 964.32000000 961.30342760 13.07422256 23062 1491350400 2017.04.05 00:00 959.34000000 959.98000000 952.79000000 969.13000000 961.17738688 12.45669532 23159 1491436800 2017.04.06 00:00 961.84000000 956.21000000 951.27000000 962.88000000 960.70430241 10.81699734 22867 1491523200 2017.04.07 00:00 958.37000000 953.44000000 948.36000000 977.84000000 960.01246409 9.77111284 36292 1491782400 2017.04.10 00:00 950.07000000 938.29000000 936.03000000 954.19000000 957.94365798 9.30309488 24781 1491868800 2017.04.11 00:00 939.33000000 969.04000000 939.33000000 970.30000000 959.00045246 8.09759488 34337 1491955200 2017.04.12 00:00 967.98000000 972.19000000 960.02000000 973.14000000 960.25659985 8.57049700 34544 1492041600 2017.04.13 00:00 971.90000000 971.29000000 968.54000000 978.20000000 961.30739986 8.97921861 22334 1492387200 2017.04.17 00:00 973.90000000 982.54000000 972.63000000 990.06000000 963.32955225 10.43912285 22384 1492473600 2017.04.18 00:00 984.13000000 973.60000000 973.60000000 986.25000000 964.30769014 10.85063077 35395 1492560000 2017.04.19 00:00 975.14000000 965.00000000 963.91000000 980.04000000 964.37362441 10.80407689 32421 1492646400 2017.04.20 00:00 966.64000000 977.06000000 965.10000000 981.27000000 965.58185066 11.53730141 28858 1492732800 2017.04.21 00:00 978.06000000 970.29000000 969.99000000 982.86000000 966.03024583 11.70362752 21746 1492992000 2017.04.24 00:00 965.58000000 959.87000000 953.01000000 972.06000000 965.44355575 11.57453694 21628 1493078400 2017.04.25 00:00 961.13000000 953.73000000 949.83000000 964.97000000 964.32797901 11.48720547 24135 1493164800 2017.04.26 00:00 954.23000000 948.62000000 943.05000000 955.75000000 962.83198101 11.40587555 34738 1493251200 2017.04.27 00:00 947.83000000 942.46000000 940.05000000 950.34000000 960.89179234 11.76397693 32277 1493337600 2017.04.28 00:00 943.59000000 945.20000000 942.59000000 952.76000000 959.39733593 11.92674995 29112 1493596800 2017.05.01 00:00 946.31000000 928.97000000 928.54000000 949.62000000 956.49949441 13.78958580 16809 1493683200 2017.05.02 00:00 930.54000000 925.61000000 923.38000000 935.12000000 953.55763780 15.90879661 25737 1493769600 2017.05.03 00:00 925.73000000 896.34000000 894.68000000 927.18000000 948.10833896 21.33159959 22509 1493856000 2017.05.04 00:00 896.68000000 901.79000000 893.14000000 908.16000000 943.69706859 24.60328149 22165 1493942400 2017.05.05 00:00 901.89000000 912.39000000 901.58000000 917.04000000 940.71544301 26.25479066 18852 1494201600 2017.05.08 00:00 908.65000000 916.94000000 908.54000000 923.84000000 938.45111510 27.30586479 23787 1494288000 2017.05.09 00:00 917.43000000 903.04000000 898.97000000 918.81000000 935.07862795 29.48284076 26497 1494374400 2017.05.10 00:00 902.48000000 910.73000000 902.48000000 912.93000000 932.75971100 29.71169300 22079 1494460800 2017.05.11 00:00 911.29000000 916.04000000 908.54000000 918.36000000 931.16735757 29.06645810 22083 1494547200 2017.05.12 00:00 917.84000000 920.19000000 913.95000000 925.29000000 930.12189495 28.01374165 23071 1494806400 2017.05.15 00:00 920.95000000 927.59000000 919.60000000 938.47000000 929.88076209 25.49526569 19346 1494892800 2017.05.16 00:00 929.14000000 939.89000000 928.55000000 941.39000000 930.83402285 23.54239194 23318 1494979200 2017.05.17 00:00 940.54000000 944.86000000 938.20000000 948.19000000 932.16983020 22.45371227 36325 1495065600 2017.05.18 00:00 945.84000000 930.62000000 929.38000000 947.49000000 932.02222732 20.07094602 47420 1495152000 2017.05.19 00:00 930.15000000 938.53000000 929.09000000 945.16000000 932.64201519 18.35478011 27780 1495411200 2017.05.22 00:00 941.49000000 947.89000000 935.84000000 950.09000000 934.09420422 18.11878564 20997 1495497600 2017.05.23 00:00 947.44000000 944.82000000 943.40000000 958.02000000 935.11570858 18.16710977 25692 1495584000 2017.05.24 00:00 945.47000000 949.57000000 939.05000000 949.99000000 936.49230777 18.84498371 25046 1495670400 2017.05.25 00:00 949.54000000 947.44000000 946.03000000 956.41000000 937.53494512 19.47679324 20063 1495756800 2017.05.26 00:00 947.88000000 959.31000000 946.83000000 966.12000000 939.60875987 21.05784185 23721 1496016000 2017.05.29 00:00 960.11000000 954.03000000 952.13000000 962.49000000 940.98221131 21.86671404 8028 1496102400 2017.05.30 00:00 954.13000000 937.89000000 937.66000000 957.33000000 940.68771500 21.45766457 22466 1496188800 2017.05.31 00:00 939.13000000 949.09000000 937.00000000 951.72000000 941.48793262 19.47196692 27529 1496275200 2017.06.01 00:00 949.13000000 930.94000000 924.80000000 949.74000000 940.48336761 17.09005235 22809 1496361600 2017.06.02 00:00 931.90000000 953.16000000 925.25000000 956.79000000 941.69066593 16.51107787 25225 1496620800 2017.06.05 00:00 953.64000000 952.30000000 948.80000000 961.76000000 942.70107870 16.00943782 19306 1496707200 2017.06.06 00:00 952.94000000 959.23000000 951.36000000 967.59000000 944.27526168 14.14466659 23758 1496793600 2017.06.07 00:00 960.54000000 942.62000000 941.80000000 961.22000000 944.11761771 11.97274369 29193 1496880000 2017.06.08 00:00 944.94000000 935.26000000 934.07000000 948.27000000 943.27403507 10.34983333 31387 1496966400 2017.06.09 00:00 937.07000000 939.28000000 934.25000000 953.20000000 942.89365078 9.06279987 31836 1497225600 2017.06.12 00:00 939.43000000 942.69000000 937.01000000 948.19000000 942.87425547 8.39686171 24295 1497312000 2017.06.13 00:00 943.13000000 924.51000000 922.75000000 947.65000000 941.12527875 9.72767185 22950 1497398400 2017.06.14 00:00 925.33000000 935.84000000 923.55000000 954.00000000 940.62191887 9.91078391 37330 1497484800 2017.06.15 00:00 936.49000000 922.29000000 917.82000000 941.25000000 938.87602184 11.06998700 25924 1497571200 2017.06.16 00:00 921.23000000 927.74000000 920.71000000 928.50000000 937.81544833 11.75485941 16962 1497830400 2017.06.19 00:00 928.30000000 924.19000000 918.23000000 929.25000000 936.51778658 12.40631079 25692 1497916800 2017.06.20 00:00 923.84000000 919.40000000 919.15000000 928.67000000 934.88752119 13.42527803 24359 1498003200 2017.06.21 00:00 920.22000000 926.72000000 916.28000000 928.18000000 934.10966203 13.42025981 26457 1498089600 2017.06.22 00:00 927.64000000 924.77000000 921.89000000 934.21000000 933.22017041 13.54267549 27514 1498176000 2017.06.23 00:00 924.84000000 927.58000000 922.94000000 933.60000000 932.68301132 12.43975679 22373 1498435200 2017.06.26 00:00 927.78000000 914.93000000 912.56000000 929.21000000 930.99224834 12.52185689 21166 1498521600 2017.06.27 00:00 915.83000000 916.60000000 915.51000000 923.95000000 929.62155802 13.16853850 18381 1498608000 2017.06.28 00:00 917.84000000 918.86000000 916.64000000 926.07000000 928.59664773 12.88658435 21596 1498694400 2017.06.29 00:00 920.44000000 917.76000000 909.44000000 924.86000000 927.56458605 13.35209632 25194 1498780800 2017.06.30 00:00 919.59000000 924.48000000 917.37000000 928.34000000 927.27081595 12.14201348 24845 1499040000 2017.07.03 00:00 924.83000000 902.31000000 902.08000000 930.99000000 924.89359538 12.38141842 22267 1499126400 2017.07.04 00:00 905.78000000 912.50000000 904.16000000 916.24000000 923.71325296 10.18398231 13965 1499212800 2017.07.05 00:00 912.98000000 907.81000000 900.40000000 916.00000000 922.19865744 9.97273237 21441 1499299200 2017.07.06 00:00 909.38000000 907.79000000 903.27000000 911.22000000 920.82640435 10.11811250 21518 1499385600 2017.07.07 00:00 909.50000000 905.92000000 898.84000000 915.69000000 919.40674680 9.83840994 29251 1499644800 2017.07.10 00:00 906.59000000 899.90000000 892.45000000 908.07000000 917.54896139 9.34301628 25463 1499731200 2017.07.11 00:00 900.48000000 900.31000000 890.26000000 901.83000000 915.90715554 10.01217133 26444 1499817600 2017.07.12 00:00 900.69000000 916.09000000 900.49000000 920.69000000 915.92456930 8.96548780 28914 1499904000 2017.07.13 00:00 916.34000000 903.45000000 903.40000000 920.20000000 914.73651508 9.23274819 24173 1499990400 2017.07.14 00:00 903.68000000 920.16000000 903.54000000 921.85000000 915.25303745 8.87084639 22332 1500249600 2017.07.17 00:00 920.79000000 925.83000000 919.39000000 934.74000000 916.26036722 9.08320215 15498 1500336000 2017.07.18 00:00 925.93000000 925.74000000 921.61000000 931.65000000 917.16318939 9.46783870 21718 1500422400 2017.07.19 00:00 927.13000000 919.12000000 918.73000000 927.64000000 917.34955230 9.28744146 17629 1500508800 2017.07.20 00:00 920.04000000 925.99000000 913.74000000 931.64000000 918.17245208 9.60966554 31431 1500595200 2017.07.21 00:00 927.39000000 933.65000000 925.14000000 939.15000000 919.64650427 10.56133383 18695 1500854400 2017.07.24 00:00 935.44000000 929.21000000 927.36000000 940.58000000 920.55731338 11.09362356 23513 1500940800 2017.07.25 00:00 929.84000000 925.94000000 923.08000000 936.03000000 921.06995020 11.33688048 21296 1501027200 2017.07.26 00:00 926.99000000 929.82000000 917.41000000 932.29000000 921.90328828 11.83659205 25227 1501113600 2017.07.27 00:00 930.72000000 922.31000000 922.29000000 937.16000000 921.94202273 11.81704961 31208 1501200000 2017.07.28 00:00 923.48000000 933.71000000 922.97000000 935.19000000 923.06278247 12.55911254 27784 1501459200 2017.07.31 00:00 934.73000000 939.39000000 933.91000000 943.87000000 924.61775557 12.80069447 24765 1501545600 2017.08.01 00:00 940.69000000 943.77000000 937.93000000 947.93000000 926.44177885 13.86098949 26221 1501632000 2017.08.02 00:00 944.16000000 947.31000000 940.04000000 951.84000000 928.42922848 14.66584204 24152 1501718400 2017.08.03 00:00 947.49000000 961.74000000 943.69000000 963.78000000 931.60168291 16.67697821 30740 1501804800 2017.08.04 00:00 963.89000000 963.14000000 958.82000000 970.12000000 934.60533216 17.98775484 34371 1502064000 2017.08.07 00:00 965.32000000 967.34000000 956.86000000 969.74000000 937.72291957 18.56724574 26387 1502150400 2017.08.08 00:00 967.03000000 970.89000000 965.01000000 978.71000000 940.88168914 18.85433611 31384 1502236800 2017.08.09 00:00 972.28000000 974.18000000 970.06000000 980.80000000 944.05295684 20.19095233 39327 1502323200 2017.08.10 00:00 975.85000000 979.77000000 969.04000000 984.28000000 947.45458000 20.36920424 35200 1502409600 2017.08.11 00:00 982.39000000 982.27000000 978.00000000 991.39000000 950.77033428 21.56758865 27268 1502668800 2017.08.14 00:00 984.70000000 967.85000000 964.85000000 985.04000000 952.39696911 21.51852010 30644 1502755200 2017.08.15 00:00 967.63000000 961.31000000 951.24000000 968.71000000 953.24582920 20.93051080 31809 1502841600 2017.08.16 00:00 960.48000000 977.96000000 958.95000000 980.55000000 955.59955975 20.55185119 25307 1502928000 2017.08.17 00:00 979.75000000 973.96000000 970.42000000 981.40000000 957.34817311 20.07695225 36248 1503014400 2017.08.18 00:00 974.39000000 977.71000000 974.39000000 988.29000000 959.28739472 20.07151364 36432 1503273600 2017.08.21 00:00 977.57000000 980.51000000 974.72000000 985.76000000 961.30859522 19.62708016 24163 1503360000 2017.08.22 00:00 979.18000000 975.71000000 969.84000000 982.27000000 962.68015758 18.28421195 27220 1503446400 2017.08.23 00:00 977.02000000 977.45000000 973.10000000 982.86000000 964.08680924 17.02168667 25663 1503532800 2017.08.24 00:00 973.17000000 977.74000000 971.85000000 982.42000000 965.38711312 14.37796311 24832 1503619200 2017.08.25 00:00 978.08000000 972.34000000 967.59000000 983.47000000 966.04929282 12.45519695 35816 1503878400 2017.08.28 00:00 972.73000000 986.14000000 972.67000000 989.33000000 967.96269351 11.16546958 26321 1503964800 2017.08.29 00:00 985.91000000 995.42000000 985.91000000 1006.40000000 970.57767508 10.52536389 47856 1504051200 2017.08.30 00:00 995.79000000 990.34000000 982.26000000 999.36000000 972.45980126 9.35657460 35752 1504137600 2017.08.31 00:00 989.58000000 997.66000000 979.40000000 999.57000000 974.85982019 9.75672224 35224 1504224000 2017.09.01 00:00 998.63000000 1006.24000000 993.42000000 1008.55000000 977.84840874 10.85929890 35937 1504483200 2017.09.04 00:00 1008.99000000 1005.68000000 1005.55000000 1014.15000000 980.49903648 11.76865336 20539 1504569600 2017.09.05 00:00 1006.83000000 1005.48000000 998.67000000 1012.00000000 982.87817586 12.54934678 42781 1504656000 2017.09.06 00:00 997.51000000 1002.50000000 997.51000000 1013.92000000 984.74692102 13.02419571 36118 1504742400 2017.09.07 00:00 1002.98000000 1017.19000000 997.98000000 1018.23000000 987.83673806 14.80815062 42324 1504828800 2017.09.08 00:00 1016.38000000 1006.74000000 1006.56000000 1022.71000000 989.63704873 15.45912554 49460 1505088000 2017.09.11 00:00 1002.74000000 990.09000000 988.94000000 1005.32000000 989.68018694 14.67398254 32331 1505174400 2017.09.12 00:00 989.28000000 988.71000000 981.32000000 991.59000000 989.58778819 13.23814774 26103 1505260800 2017.09.13 00:00 985.25000000 979.54000000 977.13000000 991.74000000 988.63085598 13.26367326 26262 1505347200 2017.09.14 00:00 979.94000000 984.16000000 975.88000000 985.03000000 988.20506017 12.97107415 26407 1505433600 2017.09.15 00:00 983.09000000 968.18000000 964.21000000 987.87000000 986.29791158 13.95588198 32366 1505692800 2017.09.18 00:00 966.88000000 959.45000000 957.61000000 970.05000000 983.74096762 15.84982011 18704 1505779200 2017.09.19 00:00 960.64000000 951.17000000 945.33000000 962.90000000 980.63897071 18.37850404 27636 1505865600 2017.09.20 00:00 952.78000000 943.34000000 934.46000000 957.50000000 977.08668778 21.45714324 39129 1505952000 2017.09.21 00:00 943.59000000 937.03000000 930.06000000 943.90000000 973.27176514 24.71312904 31399 1506038400 2017.09.22 00:00 933.78000000 932.10000000 930.76000000 945.37000000 969.35064465 27.96574117 29251 1506297600 2017.09.25 00:00 932.68000000 940.90000000 925.70000000 941.34000000 966.64105944 29.56405384 31608 1506384000 2017.09.26 00:00 940.18000000 922.24000000 922.24000000 945.40000000 962.41238711 32.12357277 29134 1506470400 2017.09.27 00:00 924.14000000 918.19000000 917.29000000 929.64000000 958.20073120 34.58600817 32015 1506556800 2017.09.28 00:00 919.93000000 922.88000000 914.60000000 925.72000000 954.83685204 35.57101889 40741 1506643200 2017.09.29 00:00 923.23000000 910.95000000 910.01000000 926.73000000 950.65715184 36.41812013 44276 1506902400 2017.10.02 00:00 911.13000000 910.04000000 908.38000000 916.31000000 946.78885167 36.62115745 46596 1506988800 2017.10.03 00:00 907.65000000 909.62000000 906.30000000 915.85000000 943.24896103 36.15043429 34445 1507075200 2017.10.04 00:00 911.73000000 912.62000000 909.31000000 922.33000000 940.33191712 35.03742201 49824 1507161600 2017.10.05 00:00 913.84000000 913.64000000 909.00000000 917.41000000 937.78982978 31.59881907 46979 1507248000 2017.10.06 00:00 913.69000000 914.18000000 903.49000000 918.88000000 935.54127456 28.38443405 57369 1507507200 2017.10.09 00:00 915.56000000 915.35000000 911.01000000 921.86000000 933.61829603 26.18190833 27124 1507593600 2017.10.10 00:00 916.74000000 930.56000000 912.42000000 933.69000000 933.32702974 23.11709221 57966 1507680000 2017.10.11 00:00 930.74000000 931.19000000 927.17000000 935.01000000 933.12350310 20.66637635 48492 1507766400 2017.10.12 00:00 932.67000000 937.07000000 932.47000000 940.00000000 933.49935995 17.34520985 41015 1507852800 2017.10.13 00:00 937.79000000 944.68000000 934.01000000 945.86000000 934.56418281 16.12801870 46005 1508112000 2017.10.16 00:00 943.23000000 929.65000000 927.40000000 947.36000000 934.09616540 14.92997829 49589 1508198400 2017.10.17 00:00 930.88000000 932.11000000 925.72000000 935.80000000 933.90700679 14.32752618 45077 1508284800 2017.10.18 00:00 933.54000000 919.62000000 919.61000000 935.33000000 932.54633948 13.65850027 51491 1508371200 2017.10.19 00:00 920.74000000 922.21000000 916.70000000 928.53000000 931.56192619 13.19204959 60177 1508457600 2017.10.20 00:00 924.39000000 923.44000000 918.42000000 925.90000000 930.78840941 12.83568863 61716 1508716800 2017.10.23 00:00 922.54000000 923.87000000 913.74000000 926.57000000 930.12951328 12.29469647 61391 1508803200 2017.10.24 00:00 925.07000000 921.85000000 919.08000000 929.87000000 929.34098820 11.81394558 46961 1508889600 2017.10.25 00:00 923.49000000 922.29000000 912.36000000 924.06000000 928.66946552 11.26741755 64564 1508976000 2017.10.26 00:00 922.98000000 917.46000000 915.73000000 927.48000000 927.60189737 10.89573810 48688 1509062400 2017.10.27 00:00 917.44000000 915.59000000 910.90000000 921.72000000 926.45790715 10.06797693 56599 1509321600 2017.10.30 00:00 915.29000000 918.19000000 913.67000000 921.48000000 925.67048742 9.27902595 43812 1509408000 2017.10.31 00:00 919.48000000 918.24000000 914.60000000 925.19000000 924.96282195 8.54229535 47413 1509494400 2017.11.01 00:00 918.73000000 931.34000000 917.59000000 937.05000000 925.57017224 8.29287178 57431 1509580800 2017.11.02 00:00 932.44000000 924.07000000 923.65000000 935.14000000 925.42729869 7.84376838 66157 1509667200 2017.11.03 00:00 925.19000000 920.11000000 915.52000000 926.93000000 924.92088930 7.50871242 47467 1509926400 2017.11.06 00:00 921.34000000 934.15000000 917.04000000 935.64000000 925.79985222 7.42550402 54393 1510012800 2017.11.07 00:00 935.08000000 920.87000000 919.83000000 935.24000000 925.33034248 7.42059985 55041 1510099200 2017.11.08 00:00 922.49000000 931.04000000 922.49000000 936.43000000 925.87411939 7.43011615 49513 1510185600 2017.11.09 00:00 931.58000000 936.24000000 929.46000000 939.22000000 926.86134612 7.50461887 59503 1510272000 2017.11.10 00:00 937.11000000 928.60000000 927.57000000 941.01000000 927.02693220 6.43343569 56435 1510531200 2017.11.13 00:00 925.44000000 930.93000000 925.44000000 936.18000000 927.39865294 6.61370153 49280 1510617600 2017.11.14 00:00 932.04000000 925.79000000 921.24000000 933.63000000 927.24544790 6.46784955 52187 1510704000 2017.11.15 00:00 926.19000000 929.54000000 925.09000000 939.47000000 927.46397667 6.34897183 55166 1510790400 2017.11.16 00:00 931.04000000 931.23000000 928.39000000 934.82000000 927.82264556 6.43124619 47809 1510876800 2017.11.17 00:00 932.33000000 950.19000000 931.59000000 954.71000000 929.95286979 8.67465783 55402 1511136000 2017.11.20 00:00 950.56000000 922.61000000 919.78000000 951.26000000 929.25354886 8.47220805 63696 1511222400 2017.11.21 00:00 923.33000000 933.45000000 923.26000000 938.00000000 929.65321087 8.47361217 53483 1511308800 2017.11.22 00:00 933.21000000 937.11000000 930.29000000 941.19000000 930.36338127 8.65763911 42063 1511395200 2017.11.23 00:00 938.54000000 933.77000000 932.70000000 938.54000000 930.68782115 8.27195250 14711 1511481600 2017.11.24 00:00 933.94000000 940.98000000 929.79000000 943.31000000 931.66802866 8.04894956 29679 1511740800 2017.11.27 00:00 942.89000000 946.69000000 936.74000000 950.54000000 933.09869259 8.36359039 37887 1511827200 2017.11.28 00:00 948.08000000 947.04000000 944.47000000 956.64000000 934.42643616 8.43906870 50657 1511913600 2017.11.29 00:00 949.27000000 937.22000000 937.09000000 953.77000000 934.69248986 8.48046055 58836 1512000000 2017.11.30 00:00 939.55000000 940.59000000 939.34000000 948.26000000 935.25415749 8.31941435 37888 1512086400 2017.12.01 00:00 942.08000000 939.33000000 931.25000000 944.07000000 935.64233297 7.68284389 43128 1512345600 2017.12.04 00:00 935.54000000 925.27000000 922.82000000 936.79000000 934.65449173 7.92866830 34046 1512432000 2017.12.05 00:00 925.54000000 915.12000000 913.25000000 929.76000000 932.79406395 8.60108529 35692 1512518400 2017.12.06 00:00 914.71000000 899.13000000 899.08000000 916.46000000 929.58796262 11.79609621 37947 1512604800 2017.12.07 00:00 900.78000000 892.65000000 891.62000000 903.52000000 926.07006142 14.93243660 36247 1512691200 2017.12.08 00:00 893.79000000 887.35000000 882.35000000 899.15000000 922.38243652 18.10140975 33048 1512950400 2017.12.11 00:00 889.33000000 886.36000000 884.15000000 893.71000000 918.95172828 20.63897572 24216 1513036800 2017.12.12 00:00 887.29000000 878.41000000 873.35000000 891.01000000 915.09061130 23.60935707 25212 1513123200 2017.12.13 00:00 879.94000000 886.89000000 873.01000000 888.17000000 912.40483880 25.07471315 30557 1513209600 2017.12.14 00:00 887.34000000 880.62000000 877.97000000 891.14000000 909.37771129 26.66203497 27326 1513296000 2017.12.15 00:00 881.79000000 893.73000000 879.37000000 893.75000000 907.88745307 25.73765739 30145 1513555200 2017.12.18 00:00 892.00000000 910.66000000 891.27000000 914.33000000 908.15150516 25.45507051 25738 1513641600 2017.12.19 00:00 908.96000000 913.11000000 904.70000000 919.91000000 908.62374277 24.72489442 24949 1513728000 2017.12.20 00:00 914.58000000 917.98000000 909.89000000 923.83000000 909.51481488 23.81112018 22098 1513814400 2017.12.21 00:00 919.39000000 914.68000000 912.87000000 920.75000000 910.00673727 23.15178842 17448 1513900800 2017.12.22 00:00 915.21000000 915.86000000 908.99000000 922.60000000 910.56419087 22.10136020 17144 1514246400 2017.12.26 00:00 915.78000000 921.54000000 913.19000000 923.89000000 911.60950602 20.76395903 10159 1514332800 2017.12.27 00:00 922.24000000 917.90000000 917.71000000 926.05000000 912.20860069 19.34361923 16572 1514419200 2017.12.28 00:00 920.69000000 924.07000000 919.26000000 927.40000000 913.33825777 18.98881799 7548 1514505600 2017.12.29 00:00 926.54000000 926.89000000 924.69000000 937.25000000 914.62889988 18.69965211 26268 1514851200 2018.01.02 00:00 925.67000000 943.94000000 924.96000000 946.21000000 917.42043323 20.22665597 21339 1514937600 2018.01.03 00:00 944.54000000 956.05000000 939.43000000 961.28000000 921.09943959 23.55971377 26047 1515024000 2018.01.04 00:00 956.18000000 962.69000000 943.57000000 966.46000000 925.06044534 27.04247751 28317 1515110400 2018.01.05 00:00 962.29000000 968.99000000 958.69000000 970.63000000 929.24421245 29.92819252 30412 1515369600 2018.01.08 00:00 967.63000000 972.12000000 966.30000000 974.09000000 933.32762079 31.95400929 22804 1515456000 2018.01.09 00:00 971.53000000 964.10000000 959.71000000 971.73000000 936.25832357 32.13769371 28671 1515542400 2018.01.10 00:00 965.84000000 970.17000000 957.05000000 974.48000000 939.48800704 32.18608223 33828 1515628800 2018.01.11 00:00 970.19000000 983.36000000 969.65000000 986.27000000 943.66629208 31.99143744 34206 1515715200 2018.01.12 00:00 983.64000000 992.74000000 982.69000000 999.22000000 948.33997855 32.58231541 35531 1515974400 2018.01.15 00:00 994.54000000 996.53000000 986.76000000 1001.41000000 952.92950440 31.86279876 21148 1516060800 2018.01.16 00:00 994.78000000 999.19000000 985.19000000 1000.82000000 957.33526589 31.69100322 33651 1516147200 2018.01.17 00:00 999.29000000 998.77000000 996.22000000 1007.76000000 961.28143104 32.10532281 34536 1516233600 2018.01.18 00:00 998.49000000 1000.24000000 995.96000000 1007.52000000 964.99177094 32.14429801 32541 1516320000 2018.01.19 00:00 1001.79000000 1012.02000000 998.82000000 1015.71000000 969.47064990 32.85368480 34661 1516579200 2018.01.22 00:00 1013.35000000 996.12000000 990.20000000 1018.77000000 972.00868324 31.43242088 36623 1516665600 2018.01.23 00:00 998.43000000 1006.54000000 988.47000000 1008.20000000 975.29738008 30.15654259 33220 1516752000 2018.01.24 00:00 1007.64000000 1015.11000000 1004.34000000 1022.71000000 979.08905817 29.29077563 35615 1516838400 2018.01.25 00:00 1015.93000000 1012.76000000 1006.64000000 1028.37000000 982.29581453 27.03890602 48700 1516924800 2018.01.26 00:00 1013.84000000 1010.47000000 1009.59000000 1021.59000000 984.97907029 24.43302001 49388 1517184000 2018.01.29 00:00 1010.29000000 1004.31000000 1000.87000000 1012.75000000 986.82011121 20.92989963 37617 1517270400 2018.01.30 00:00 1005.83000000 995.59000000 990.69000000 1008.06000000 987.65533872 18.54357682 46652 1517356800 2018.01.31 00:00 995.63000000 1000.29000000 994.41000000 1006.13000000 988.85863979 17.03621632 44477 1517443200 2018.02.01 00:00 1002.04000000 1006.21000000 991.44000000 1008.82000000 990.51115029 15.89180195 45566 1517529600 2018.02.02 00:00 1005.99000000 989.89000000 986.40000000 1006.46000000 990.45199312 15.16912008 47794 1517788800 2018.02.05 00:00 988.73000000 989.34000000 986.33000000 996.42000000 990.34608901 14.65601525 43054 1517875200 2018.02.06 00:00 990.47000000 990.16000000 983.00000000 998.68000000 990.32836625 13.44048556 57210 1517961600 2018.02.07 00:00 988.65000000 979.59000000 976.37000000 994.76000000 989.30566470 13.59405929 46394 1518048000 2018.02.08 00:00 980.13000000 971.64000000 969.32000000 982.86000000 987.62322044 15.23103051 46470 1518134400 2018.02.09 00:00 972.93000000 963.27000000 957.19000000 977.11000000 985.30386612 17.57128753 65125 1518393600 2018.02.12 00:00 963.74000000 969.09000000 959.69000000 972.83000000 983.75968839 18.69651666 31810 1518480000 2018.02.13 00:00 969.84000000 972.84000000 969.27000000 978.05000000 982.71971807 19.14261621 44390 1518566400 2018.02.14 00:00 973.54000000 994.66000000 968.63000000 998.83000000 983.85688778 18.33874966 58317 1518652800 2018.02.15 00:00 995.84000000 1000.49000000 994.14000000 1006.63000000 985.44099370 17.52240066 52232 1518739200 2018.02.16 00:00 1001.43000000 1004.29000000 999.43000000 1012.84000000 987.23613716 16.22613587 47560 1518998400 2018.02.19 00:00 1004.09000000 1005.44000000 1004.08000000 1013.44000000 988.96983838 15.97246937 18971 1519084800 2018.02.20 00:00 1005.88000000 999.15000000 998.43000000 1010.17000000 989.93937758 15.38104947 36902 1519171200 2018.02.21 00:00 999.67000000 988.76000000 988.37000000 1001.68000000 989.82705591 14.33653696 46954 1519257600 2018.02.22 00:00 989.59000000 995.94000000 984.57000000 998.70000000 990.40924106 13.39466472 38434 1519344000 2018.02.23 00:00 995.98000000 995.15000000 989.28000000 999.54000000 990.86074191 12.65960355 26193 1519603200 2018.02.26 00:00 993.76000000 997.69000000 993.39000000 1007.14000000 991.51114744 12.42897738 30228 1519689600 2018.02.27 00:00 998.50000000 980.99000000 980.58000000 1001.97000000 990.50913340 12.51578895 41756 1519776000 2018.02.28 00:00 980.64000000 981.86000000 976.00000000 986.98000000 989.68540641 12.38959064 42099 1519862400 2018.03.01 00:00 982.09000000 965.22000000 954.23000000 984.39000000 987.35536771 12.71352403 69473 1519948800 2018.03.02 00:00 966.19000000 964.40000000 959.20000000 968.92000000 985.16914221 13.57646638 59657 1520208000 2018.03.05 00:00 966.54000000 960.77000000 955.19000000 972.12000000 982.84541438 14.61191431 43629 1520294400 2018.03.06 00:00 960.94000000 968.68000000 959.26000000 974.55000000 981.49632730 14.93627036 45394 1520380800 2018.03.07 00:00 969.50000000 951.68000000 950.35000000 971.69000000 978.65667708 16.61374064 56628 1520467200 2018.03.08 00:00 951.09000000 952.32000000 945.61000000 958.27000000 976.14842212 18.01246317 48148 1520553600 2018.03.09 00:00 952.19000000 964.41000000 946.91000000 965.29000000 975.03047715 18.28806421 51148