Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3437.50000000 3439.50000000 0.10000000 1.00000000 20.00000000 0.10000000 0.11700500 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1345939200 2012.08.26 00:00 2412.00000000 2438.00000000 2401.00000000 2450.00000000 2438.00000000 0.00000000 2597 1346544000 2012.09.02 00:00 2427.00000000 2540.00000000 2418.00000000 2565.00000000 2447.71428571 0.00000000 12582 1347148800 2012.09.09 00:00 2532.00000000 2583.00000000 2507.00000000 2604.00000000 2460.59863946 0.00000000 13606 1347753600 2012.09.16 00:00 2580.00000000 2570.00000000 2534.00000000 2588.00000000 2471.01781665 0.00000000 13359 1348358400 2012.09.23 00:00 2553.00000000 2457.00000000 2451.00000000 2572.00000000 2469.68278649 0.00000000 12896 1348963200 2012.09.30 00:00 2444.00000000 2515.00000000 2442.00000000 2534.00000000 2473.99871159 0.00000000 13990 1349568000 2012.10.07 00:00 2510.00000000 2469.00000000 2438.00000000 2516.00000000 2473.52264382 0.00000000 15319 1350172800 2012.10.14 00:00 2466.00000000 2527.00000000 2460.00000000 2579.00000000 2478.61572536 0.00000000 19360 1350777600 2012.10.21 00:00 2536.00000000 2497.00000000 2458.00000000 2554.00000000 2480.36660866 0.00000000 13447 1351382400 2012.10.28 00:00 2489.00000000 2525.00000000 2466.00000000 2556.00000000 2484.61740783 0.00000000 9850 1351987200 2012.11.04 00:00 2526.00000000 2473.00000000 2441.00000000 2560.00000000 2483.51098804 0.00000000 14076 1352592000 2012.11.11 00:00 2478.00000000 2441.00000000 2425.00000000 2500.00000000 2479.46232251 0.00000000 14570 1353196800 2012.11.18 00:00 2453.00000000 2556.00000000 2445.00000000 2556.00000000 2486.75162513 0.00000000 9089 1353801600 2012.11.25 00:00 2550.00000000 2586.00000000 2521.00000000 2593.00000000 2496.20385131 0.00000000 10759 1354406400 2012.12.02 00:00 2585.00000000 2606.00000000 2574.00000000 2619.00000000 2506.66062737 0.00000000 11430 1355011200 2012.12.09 00:00 2598.00000000 2625.00000000 2565.00000000 2643.00000000 2517.93104382 0.00000000 8328 1355616000 2012.12.16 00:00 2630.00000000 2663.00000000 2611.00000000 2672.00000000 2531.74713488 0.00000000 7016 1356220800 2012.12.23 00:00 2644.00000000 2609.00000000 2608.00000000 2668.00000000 2539.10455061 0.00000000 2713 1356825600 2012.12.30 00:00 2685.00000000 2712.00000000 2670.00000000 2716.00000000 2555.57078388 0.00000000 4207 1357430400 2013.01.06 00:00 2704.00000000 2723.00000000 2681.00000000 2726.00000000 2571.51642351 83.41683050 6627 1358035200 2013.01.13 00:00 2727.00000000 2718.00000000 2684.00000000 2734.00000000 2585.46724032 85.92915188 7911 1358640000 2013.01.20 00:00 2716.00000000 2750.00000000 2694.00000000 2751.00000000 2601.13702696 95.09498091 6502 1359244800 2013.01.27 00:00 2747.00000000 2716.00000000 2694.00000000 2754.00000000 2612.07635772 100.58548100 7217 1359849600 2013.02.03 00:00 2711.00000000 2632.00000000 2588.00000000 2713.00000000 2613.97384746 100.67842551 9434 1360454400 2013.02.10 00:00 2637.00000000 2610.00000000 2601.00000000 2667.00000000 2613.59538580 94.30102241 7002 1361059200 2013.02.17 00:00 2612.00000000 2645.00000000 2574.00000000 2670.00000000 2616.58630144 92.31137034 9841 1361664000 2013.02.24 00:00 2647.00000000 2620.00000000 2556.00000000 2699.00000000 2616.91141559 86.23322360 18217 1362268800 2013.03.03 00:00 2602.00000000 2725.00000000 2591.00000000 2734.00000000 2627.20556648 87.32446608 12077 1362873600 2013.03.10 00:00 2722.00000000 2653.00000000 2647.00000000 2750.00000000 2629.66217920 82.50096204 9536 1363478400 2013.03.17 00:00 2586.00000000 2627.00000000 2569.00000000 2648.00000000 2629.40863832 79.13009518 13148 1364083200 2013.03.24 00:00 2633.00000000 2569.00000000 2523.00000000 2665.00000000 2623.65543467 73.26501501 12602 1364688000 2013.03.31 00:00 2555.00000000 2528.00000000 2500.00000000 2616.00000000 2614.54539328 67.85577081 11980 1365292800 2013.04.07 00:00 2524.00000000 2592.00000000 2519.00000000 2622.00000000 2612.39821296 67.79209487 12574 1365897600 2013.04.14 00:00 2592.00000000 2517.00000000 2481.00000000 2592.00000000 2603.31266887 75.07602540 19067 1366502400 2013.04.21 00:00 2516.00000000 2642.00000000 2512.00000000 2658.00000000 2606.99717660 73.66211924 16479 1367107200 2013.04.28 00:00 2645.00000000 2728.00000000 2644.00000000 2734.00000000 2618.52125502 72.85503429 11748 1367712000 2013.05.05 00:00 2729.00000000 2776.00000000 2712.00000000 2785.00000000 2633.51923073 74.77726147 10666 1368316800 2013.05.12 00:00 2767.00000000 2822.00000000 2742.00000000 2823.00000000 2651.46978018 80.75197804 14029 1368921600 2013.05.19 00:00 2819.00000000 2776.00000000 2747.00000000 2837.00000000 2663.32980112 82.77054994 18649 1369526400 2013.05.26 00:00 2778.00000000 2749.00000000 2749.00000000 2848.00000000 2671.48886768 83.67622817 15054 1370131200 2013.06.02 00:00 2756.00000000 2721.00000000 2648.00000000 2786.00000000 2676.20421361 83.98412415 23973 1370736000 2013.06.09 00:00 2718.00000000 2653.00000000 2612.00000000 2732.00000000 2673.99428851 82.24079156 22086 1371340800 2013.06.16 00:00 2667.00000000 2558.00000000 2535.00000000 2718.00000000 2662.94721341 84.24924441 24200 1371945600 2013.06.23 00:00 2531.00000000 2596.00000000 2488.00000000 2633.00000000 2656.57128833 84.95833711 23165 1372550400 2013.06.30 00:00 2598.00000000 2616.00000000 2534.00000000 2658.00000000 2652.70735610 84.85037804 18244 1373155200 2013.07.07 00:00 2614.00000000 2677.00000000 2609.00000000 2704.00000000 2655.02094124 84.91440516 13029 1373760000 2013.07.14 00:00 2682.00000000 2714.00000000 2645.00000000 2720.00000000 2660.63799445 85.30397915 9849 1374364800 2013.07.21 00:00 2725.00000000 2759.00000000 2712.00000000 2768.00000000 2670.00580450 87.09031950 8932 1374969600 2013.07.28 00:00 2751.00000000 2819.00000000 2736.00000000 2826.00000000 2684.19572789 93.94895077 9579 1375574400 2013.08.04 00:00 2819.00000000 2831.00000000 2774.00000000 2835.00000000 2698.17708713 99.96546915 6022 1376179200 2013.08.11 00:00 2832.00000000 2850.00000000 2801.00000000 2857.00000000 2712.63641217 102.84704976 7252 1376784000 2013.08.18 00:00 2851.00000000 2830.00000000 2765.00000000 2857.00000000 2723.81389672 98.57234709 8682 1377388800 2013.08.25 00:00 2831.00000000 2719.00000000 2712.00000000 2831.00000000 2723.35543037 94.03977582 9039 1377993600 2013.09.01 00:00 2745.00000000 2794.00000000 2724.00000000 2803.00000000 2730.08348462 83.06356913 10069 1378598400 2013.09.08 00:00 2804.00000000 2870.00000000 2786.00000000 2870.00000000 2743.40886704 85.59467826 8366 1379203200 2013.09.15 00:00 2908.00000000 2902.00000000 2876.00000000 2956.00000000 2758.51278446 92.48149322 7398 1379808000 2013.09.22 00:00 2910.00000000 2909.00000000 2883.00000000 2924.00000000 2772.84490023 99.41226591 7707 1380412800 2013.09.29 00:00 2874.00000000 2919.00000000 2862.00000000 2924.00000000 2786.76443354 106.27838640 8204 1381017600 2013.10.06 00:00 2901.00000000 2970.00000000 2879.00000000 2974.00000000 2804.21543987 117.30298318 6928 1381622400 2013.10.13 00:00 2952.00000000 3024.00000000 2946.00000000 3027.00000000 2825.14730274 131.15067395 5803 1382227200 2013.10.20 00:00 3026.00000000 3026.00000000 3001.00000000 3048.00000000 2844.27613105 141.18916994 5203 1382832000 2013.10.27 00:00 3035.00000000 3054.00000000 3001.00000000 3067.00000000 2864.24983285 146.96623192 4496 1383436800 2013.11.03 00:00 3056.00000000 3037.00000000 2991.00000000 3100.00000000 2880.70222973 138.85073151 6157 1384041600 2013.11.10 00:00 3034.00000000 3054.00000000 2994.00000000 3057.00000000 2897.20677928 131.89748468 5644 1384646400 2013.11.17 00:00 3049.00000000 3058.00000000 3011.00000000 3088.00000000 2912.52041934 123.15249334 6275 1385251200 2013.11.24 00:00 3064.00000000 3080.00000000 3057.00000000 3096.00000000 2928.47085560 118.74353827 3993 1385856000 2013.12.01 00:00 3081.00000000 2988.00000000 2937.00000000 3092.00000000 2934.14029792 109.78521419 8868 1386460800 2013.12.08 00:00 2992.00000000 2925.00000000 2913.00000000 2996.00000000 2933.26979336 102.57655564 8566 1387065600 2013.12.15 00:00 2914.00000000 3041.00000000 2913.00000000 3050.00000000 2943.52981304 101.65342146 8667 1387670400 2013.12.22 00:00 3055.00000000 3109.00000000 3043.00000000 3112.00000000 2959.28887846 104.22638867 1614 1388275200 2013.12.29 00:00 3110.00000000 3065.00000000 3045.00000000 3125.00000000 2969.35660432 103.61728200 3914 1388880000 2014.01.05 00:00 3063.00000000 3111.00000000 3057.00000000 3125.00000000 2982.84645153 102.90430896 8260 1389484800 2014.01.12 00:00 3106.00000000 3144.00000000 3066.00000000 3176.00000000 2998.19440853 89.40528448 6853 1390089600 2014.01.19 00:00 3143.00000000 3007.00000000 3007.00000000 3174.00000000 2999.03303629 76.71712361 8499 1390694400 2014.01.26 00:00 3009.00000000 3007.00000000 2961.00000000 3077.00000000 2999.79179474 70.87098261 16130 1391299200 2014.02.02 00:00 3005.00000000 3055.00000000 2931.00000000 3059.00000000 3005.04971905 66.45187012 22630 1391904000 2014.02.09 00:00 3056.00000000 3119.00000000 3025.00000000 3125.00000000 3015.90212676 63.01260972 12152 1392508800 2014.02.16 00:00 3117.00000000 3121.00000000 3076.00000000 3135.00000000 3025.91144802 58.95730710 9844 1393113600 2014.02.23 00:00 3123.00000000 3130.00000000 3104.00000000 3162.00000000 3035.82464344 57.69236310 13118 1393718400 2014.03.02 00:00 3099.00000000 3111.00000000 3043.00000000 3158.00000000 3042.98420121 57.26258607 18755 1394323200 2014.03.09 00:00 3099.00000000 2999.00000000 2969.00000000 3126.00000000 3038.79522967 59.39443947 16889 1394928000 2014.03.16 00:00 3005.00000000 3000.00000000 2996.00000000 3096.00000000 3035.10044589 61.21543542 14433 1395532800 2014.03.23 00:00 3009.00000000 3097.00000000 2977.00000000 3106.00000000 3040.99564152 60.56009242 15630 1396137600 2014.03.30 00:00 3119.00000000 3138.00000000 3090.00000000 3173.00000000 3050.23415185 61.37396187 12009 1396742400 2014.04.06 00:00 3136.00000000 3037.00000000 3031.00000000 3146.00000000 3048.97375644 61.71951469 14560 1397347200 2014.04.13 00:00 3035.00000000 3107.00000000 3009.00000000 3115.00000000 3054.50006535 61.45607013 13543 1397952000 2014.04.20 00:00 3111.00000000 3093.00000000 3079.00000000 3149.00000000 3058.16672579 59.36126361 9630 1398556800 2014.04.27 00:00 3099.00000000 3133.00000000 3080.00000000 3171.00000000 3065.29370429 51.37674808 12034 1399161600 2014.05.04 00:00 3132.00000000 3156.00000000 3089.00000000 3172.00000000 3073.93239912 52.17188355 13140 1399766400 2014.05.11 00:00 3160.00000000 3161.00000000 3122.00000000 3201.00000000 3082.22455158 53.37798886 10948 1400371200 2014.05.18 00:00 3153.00000000 3195.00000000 3120.00000000 3197.00000000 3092.96507048 57.34687690 9176 1400976000 2014.05.25 00:00 3207.00000000 3247.00000000 3199.00000000 3250.00000000 3107.63506377 66.21121004 6193 1401580800 2014.06.01 00:00 3249.00000000 3306.00000000 3215.00000000 3306.00000000 3126.52696246 80.72725227 8082 1402185600 2014.06.08 00:00 3303.00000000 3274.00000000 3252.00000000 3317.00000000 3140.57201365 84.55642157 5548 1402790400 2014.06.15 00:00 3265.00000000 3295.00000000 3253.00000000 3325.00000000 3155.27944092 87.87199703 5892 1403395200 2014.06.22 00:00 3300.00000000 3234.00000000 3206.00000000 3303.00000000 3162.77663702 87.74475852 6851 1404000000 2014.06.29 00:00 3233.00000000 3273.00000000 3206.00000000 3289.00000000 3173.27410016 92.07008671 5463 1404604800 2014.07.06 00:00 3269.00000000 3159.00000000 3129.00000000 3269.00000000 3171.91466205 91.15228913 8588 1405209600 2014.07.13 00:00 3169.00000000 3172.00000000 3129.00000000 3205.00000000 3171.92278948 90.67029577 10249 1405814400 2014.07.20 00:00 3166.00000000 3180.00000000 3129.00000000 3223.00000000 3172.69204762 89.74080792 10451 1406419200 2014.07.27 00:00 3179.00000000 3067.00000000 3054.00000000 3211.00000000 3162.62613832 84.10786222 17422 1407024000 2014.08.03 00:00 3084.00000000 3033.00000000 2972.00000000 3097.00000000 3150.28079182 82.90539534 17672 1407628800 2014.08.10 00:00 3034.00000000 3043.00000000 3008.00000000 3098.00000000 3140.06357355 87.83539316 12335 1408233600 2014.08.17 00:00 3073.00000000 3098.00000000 3057.00000000 3126.00000000 3136.05751893 89.46692143 8930 1408838400 2014.08.24 00:00 3114.00000000 3174.00000000 3114.00000000 3202.00000000 3139.67108855 85.75221787 8718 1409443200 2014.08.31 00:00 3176.00000000 3287.00000000 3156.00000000 3288.00000000 3153.70241345 86.47871348 12793 1410048000 2014.09.07 00:00 3283.00000000 3230.00000000 3215.00000000 3283.00000000 3160.96885027 84.68175194 10175 1410652800 2014.09.14 00:00 3220.00000000 3252.00000000 3205.00000000 3291.00000000 3169.63848357 84.18309100 9372 1411257600 2014.09.21 00:00 3246.00000000 3223.00000000 3176.00000000 3261.00000000 3174.72053276 83.58463155 12006 1411862400 2014.09.28 00:00 3213.00000000 3138.00000000 3086.00000000 3226.00000000 3171.22333916 84.80257236 15221 1412467200 2014.10.05 00:00 3150.00000000 2970.00000000 2970.00000000 3175.00000000 3152.05921162 99.98405869 21919 1413072000 2014.10.12 00:00 2941.00000000 2932.00000000 2770.00000000 3006.00000000 3131.10119147 114.16183449 39394 1413676800 2014.10.19 00:00 2954.00000000 3033.00000000 2895.00000000 3041.00000000 3121.75822085 111.74823493 23284 1414281600 2014.10.26 00:00 3039.00000000 3109.00000000 2953.00000000 3111.00000000 3120.54315220 106.74796848 18117 1414886400 2014.11.02 00:00 3103.00000000 3057.00000000 3017.00000000 3135.00000000 3114.49142342 101.31668588 16547 1415491200 2014.11.09 00:00 3061.00000000 3047.00000000 3018.00000000 3110.00000000 3108.06366881 99.70123245 11688 1416096000 2014.11.16 00:00 3026.00000000 3183.00000000 3015.00000000 3191.00000000 3115.20046225 93.54542300 9840 1416700800 2014.11.23 00:00 3182.00000000 3237.00000000 3182.00000000 3249.00000000 3126.80041823 96.66640042 9211 1417305600 2014.11.30 00:00 3229.00000000 3272.00000000 3181.00000000 3280.00000000 3140.62894983 102.21313956 13428 1417910400 2014.12.07 00:00 3271.00000000 3044.00000000 3040.00000000 3276.00000000 3131.42619270 102.80355986 19247 1418515200 2014.12.14 00:00 3046.00000000 3148.00000000 2919.00000000 3197.00000000 3133.00465054 101.96062858 29801 1419120000 2014.12.21 00:00 3152.00000000 3188.00000000 3139.00000000 3198.00000000 3138.24230287 100.35940707 5122 1419724800 2014.12.28 00:00 3209.00000000 3142.00000000 3111.00000000 3209.00000000 3138.60017879 98.07813285 8839 1420329600 2015.01.04 00:00 3127.00000000 3052.00000000 2987.00000000 3149.00000000 3130.35254271 99.67629750 25266 1420934400 2015.01.11 00:00 3049.00000000 3220.00000000 2999.00000000 3232.00000000 3138.89039579 100.90013204 30905 1421539200 2015.01.18 00:00 3214.00000000 3370.00000000 3196.00000000 3412.00000000 3160.90083428 109.93980604 22960 1422144000 2015.01.25 00:00 3350.00000000 3333.00000000 3307.00000000 3430.00000000 3177.29123102 118.47728662 25207 1422748800 2015.02.01 00:00 3345.00000000 3373.00000000 3325.00000000 3428.00000000 3195.93016140 130.02048139 21722 1423353600 2015.02.08 00:00 3359.00000000 3454.00000000 3319.00000000 3462.00000000 3220.50824126 149.39298243 17589 1423958400 2015.02.15 00:00 3446.00000000 3523.00000000 3379.00000000 3536.00000000 3249.31698019 171.65732147 13299 1424563200 2015.02.22 00:00 3521.00000000 3587.00000000 3496.00000000 3598.00000000 3281.47726779 185.72973975 10449 1425168000 2015.03.01 00:00 3592.00000000 3600.00000000 3531.00000000 3635.00000000 3311.81276610 190.72648950 12999 1425772800 2015.03.08 00:00 3599.00000000 3669.00000000 3549.00000000 3678.00000000 3345.83059790 205.33704766 14121 1426377600 2015.03.15 00:00 3667.00000000 3723.00000000 3638.00000000 3739.00000000 3381.75149334 224.18100613 17259 1426982400 2015.03.22 00:00 3728.00000000 3679.00000000 3615.00000000 3743.00000000 3410.06087492 229.00340248 17093 1427587200 2015.03.29 00:00 3691.00000000 3718.00000000 3673.00000000 3749.00000000 3439.38841064 231.22680383 11672 1428192000 2015.04.05 00:00 3744.30000000 3819.50000000 3731.30000000 3819.50000000 3475.58951439 247.01661086 9438 1428796800 2015.04.12 00:00 3813.50000000 3668.50000000 3655.50000000 3835.50000000 3493.96194159 249.14983499 16280 1429401600 2015.04.19 00:00 3683.00000000 3708.50000000 3668.50000000 3755.60000000 3514.39413763 253.15553301 20660 1430006400 2015.04.26 00:00 3718.50000000 3598.50000000 3577.50000000 3783.50000000 3522.40421976 232.40883982 21766 1430611200 2015.05.03 00:00 3617.50000000 3651.50000000 3481.00000000 3667.00000000 3534.69905598 220.10229281 30560 1431216000 2015.05.10 00:00 3636.50000000 3583.00000000 3507.50000000 3637.50000000 3539.29914588 206.57855824 27771 1431820800 2015.05.17 00:00 3568.50000000 3680.50000000 3529.00000000 3697.10000000 3552.74684627 188.83193224 22586 1432425600 2015.05.24 00:00 3661.30000000 3575.00000000 3560.00000000 3689.50000000 3554.86619425 151.81518394 21266 1433030400 2015.05.31 00:00 3593.00000000 3513.50000000 3493.50000000 3622.00000000 3550.92655670 133.52836193 31593 1433635200 2015.06.07 00:00 3514.00000000 3504.50000000 3409.00000000 3589.50000000 3546.50497987 129.37382309 29093 1434240000 2015.06.14 00:00 3472.50000000 3449.50000000 3373.50000000 3539.00000000 3537.26641036 126.78791128 34810 1434844800 2015.06.21 00:00 3525.80000000 3622.00000000 3524.30000000 3652.00000000 3545.33627604 117.78506772 35433 1435449600 2015.06.28 00:00 3440.00000000 3437.00000000 3404.00000000 3534.50000000 3535.01853547 124.89146371 41765 1436054400 2015.07.05 00:00 3337.00000000 3554.00000000 3283.50000000 3560.50000000 3536.82629399 123.75484512 41234 1436659200 2015.07.12 00:00 3520.50000000 3672.50000000 3493.50000000 3695.00000000 3549.74759933 118.71144124 21614 1437264000 2015.07.19 00:00 3678.00000000 3577.00000000 3576.00000000 3713.00000000 3552.34306606 116.80881167 15203 1437868800 2015.07.26 00:00 3590.00000000 3600.00000000 3502.50000000 3605.00000000 3556.88182167 111.86313636 22456 1438473600 2015.08.02 00:00 3591.00000000 3644.00000000 3587.00000000 3686.50000000 3565.17879104 103.21828590 18015 1439078400 2015.08.09 00:00 3654.50000000 3510.00000000 3471.50000000 3677.50000000 3559.92366808 102.94562384 21820 1439683200 2015.08.16 00:00 3509.50000000 3216.30000000 3206.30000000 3537.50000000 3527.19760445 132.62421707 28143 1440288000 2015.08.23 00:00 3148.30000000 3283.50000000 2951.00000000 3300.50000000 3503.98830879 134.15708280 70488 1440892800 2015.08.30 00:00 3246.50000000 3167.20000000 3143.00000000 3295.70000000 3471.91323176 157.62902794 41295 1441497600 2015.09.06 00:00 3196.70000000 3205.50000000 3180.50000000 3326.50000000 3446.54054302 166.67414346 30929 1442102400 2015.09.13 00:00 3208.50000000 3162.00000000 3138.50000000 3293.50000000 3419.44144369 182.33126450 28557 1442707200 2015.09.20 00:00 3154.00000000 3088.00000000 2995.00000000 3199.00000000 3387.87559191 197.76871825 37338 1443312000 2015.09.27 00:00 3077.00000000 3136.50000000 2979.00000000 3145.50000000 3363.93505935 207.25538146 47683 1443916800 2015.10.04 00:00 3156.50000000 3251.50000000 3129.50000000 3270.50000000 3353.22695846 199.10988667 40072 1444521600 2015.10.11 00:00 3253.50000000 3271.00000000 3177.50000000 3273.00000000 3345.39581956 195.47945364 34380 1445126400 2015.10.18 00:00 3268.00000000 3437.00000000 3236.00000000 3451.00000000 3354.12002722 191.11846713 36102 1445731200 2015.10.25 00:00 3418.00000000 3409.50000000 3379.00000000 3452.00000000 3359.39431034 187.76089031 31669 1446336000 2015.11.01 00:00 3388.50000000 3482.00000000 3377.50000000 3486.00000000 3371.07104269 187.36923197 31951 1446940800 2015.11.08 00:00 3473.00000000 3347.20000000 3325.20000000 3477.00000000 3368.79761005 178.88405630 35725 1447545600 2015.11.15 00:00 3294.20000000 3445.80000000 3294.20000000 3475.50000000 3376.13117100 179.03958549 30024 1448150400 2015.11.22 00:00 3452.30000000 3488.50000000 3373.50000000 3512.50000000 3386.83296424 177.07555779 21824 1448755200 2015.11.29 00:00 3483.50000000 3370.50000000 3292.50000000 3523.50000000 3385.27744383 164.89725836 34959 1449360000 2015.12.06 00:00 3371.50000000 3184.00000000 3178.00000000 3395.00000000 3366.10816347 160.68215780 41811 1449964800 2015.12.13 00:00 3205.00000000 3229.00000000 3133.00000000 3344.50000000 3353.05024314 151.31775606 40151 1450569600 2015.12.20 00:00 3237.00000000 3300.90000000 3185.00000000 3301.90000000 3348.08355331 135.24479439 12451 1451174400 2015.12.27 00:00 3285.90000000 3276.30000000 3249.90000000 3316.10000000 3341.24702443 128.28807930 7424 1451779200 2016.01.03 00:00 3216.30000000 3011.00000000 3002.00000000 3220.30000000 3309.79492686 134.53597002 28075 1452384000 2016.01.10 00:00 2993.50000000 2932.90000000 2905.90000000 3124.70000000 3273.90017192 151.22249946 34712 1452988800 2016.01.17 00:00 2960.00000000 3040.00000000 2838.00000000 3047.00000000 3251.62396507 156.90701120 14798 1453593600 2016.01.24 00:00 3044.00000000 3056.00000000 2944.00000000 3059.00000000 3232.99311126 162.98368286 10390 1454198400 2016.01.31 00:00 3058.00000000 2870.00000000 2860.00000000 3059.00000000 3198.42233876 184.34610122 13609 1454803200 2016.02.07 00:00 2892.00000000 2761.00000000 2671.00000000 2895.00000000 3156.76306840 214.61585780 18647 1455408000 2016.02.14 00:00 2785.00000000 2864.30000000 2785.00000000 2933.00000000 3128.90944284 231.47291094 43801 1456012800 2016.02.21 00:00 2882.20000000 2914.20000000 2796.60000000 2949.00000000 3108.46092447 240.47281303 51043 1456617600 2016.02.28 00:00 2903.50000000 3029.70000000 2875.00000000 3055.70000000 3100.95988405 240.48539537 60606 1457222400 2016.03.06 00:00 3026.00000000 3087.70000000 2936.00000000 3130.70000000 3099.69703795 228.76628961 70735 1457827200 2016.03.13 00:00 3083.00000000 3057.00000000 2989.20000000 3116.70000000 3095.63065338 218.97360187 50577 1458432000 2016.03.20 00:00 3051.30000000 3003.00000000 2986.50000000 3092.90000000 3086.80868639 203.24031857 37886 1459036800 2016.03.27 00:00 3006.40000000 2963.10000000 2921.10000000 3068.70000000 3075.02690674 197.47322245 41734 1459641600 2016.04.03 00:00 2963.60000000 2909.70000000 2849.70000000 2999.10000000 3059.28148705 183.02373817 49016 1460246400 2016.04.10 00:00 2908.10000000 3050.70000000 2885.70000000 3067.70000000 3058.46420257 155.78243524 47135 1460851200 2016.04.17 00:00 3020.40000000 3154.30000000 3008.70000000 3166.30000000 3067.59142137 142.74261202 38835 1461456000 2016.04.24 00:00 3147.30000000 3040.70000000 3027.40000000 3157.30000000 3065.03033362 139.76999282 39806 1462060800 2016.05.01 00:00 3025.90000000 2954.30000000 2892.30000000 3048.00000000 3054.48458756 133.55126693 37361 1462665600 2016.05.08 00:00 2961.60000000 2928.00000000 2902.70000000 3004.00000000 3042.43843636 119.65165170 50323 1463270400 2016.05.15 00:00 2933.60000000 2958.30000000 2912.00000000 2990.00000000 3034.42525195 104.82447784 38356 1463875200 2016.05.22 00:00 2953.40000000 3080.30000000 2916.00000000 3083.00000000 3038.79427557 107.40810230 30802 1464480000 2016.05.29 00:00 3085.90000000 3000.90000000 2979.20000000 3098.90000000 3035.18529695 103.34762765 29240 1465084800 2016.06.05 00:00 2995.60000000 2903.40000000 2894.10000000 3053.00000000 3022.63431628 101.50562009 28194 1465689600 2016.06.12 00:00 2870.00000000 2872.70000000 2777.60000000 2890.10000000 3008.35485759 100.38515078 51105 1466294400 2016.06.19 00:00 2920.10000000 2737.70000000 2652.40000000 3064.40000000 2982.57820449 105.53376268 80600 1466899200 2016.06.26 00:00 2724.70000000 2873.50000000 2674.40000000 2905.40000000 2972.18980406 95.42995294 64087 1467504000 2016.07.03 00:00 2881.20000000 2831.30000000 2738.00000000 2893.60000000 2958.77172748 97.83773124 44106 1468108800 2016.07.10 00:00 2856.50000000 2954.30000000 2830.00000000 2976.00000000 2958.34584867 97.38189945 35666 1468713600 2016.07.17 00:00 2959.90000000 2972.90000000 2906.90000000 2980.60000000 2959.73195832 96.01064651 34428 1469318400 2016.07.24 00:00 2970.00000000 2988.10000000 2948.90000000 3015.40000000 2962.43367658 91.84825316 42603 1469923200 2016.07.31 00:00 3008.20000000 2969.50000000 2890.70000000 3030.10000000 2963.10665976 89.43586714 36394 1470528000 2016.08.07 00:00 2971.00000000 3040.90000000 2970.00000000 3049.00000000 2970.51554931 91.29143291 25082 1471132800 2016.08.14 00:00 3047.40000000 2972.80000000 2948.50000000 3064.50000000 2970.73311604 91.30380143 23898 1471737600 2016.08.21 00:00 2964.50000000 2995.90000000 2948.50000000 3017.60000000 2973.12996213 90.66257337 42134 1472342400 2016.08.28 00:00 2992.10000000 3083.90000000 2973.80000000 3086.60000000 2983.67948955 93.81215768 38252 1472947200 2016.09.04 00:00 3099.80000000 3026.00000000 3026.00000000 3101.50000000 2987.71001435 87.45121792 49922 1473552000 2016.09.11 00:00 2995.80000000 2939.40000000 2924.50000000 3047.50000000 2983.10906061 85.65553219 80420 1474156800 2016.09.18 00:00 2947.60000000 3025.30000000 2947.60000000 3063.30000000 2987.12724531 87.20250151 45260 1474761600 2016.09.25 00:00 3016.80000000 3006.10000000 2920.90000000 3032.90000000 2988.93417433 86.84913923 50106 1475366400 2016.10.02 00:00 3000.30000000 3000.20000000 2978.00000000 3043.60000000 2990.00711011 86.93318561 44127 1475971200 2016.10.09 00:00 3004.50000000 3023.00000000 2952.60000000 3049.80000000 2993.14929010 86.00593408 52168 1476576000 2016.10.16 00:00 3015.10000000 3083.00000000 3000.60000000 3086.60000000 3001.70650056 91.39335177 33972 1477180800 2016.10.23 00:00 3084.10000000 3058.10000000 3049.90000000 3110.40000000 3007.07731003 91.48031376 33097 1477785600 2016.10.30 00:00 3061.90000000 2934.60000000 2934.60000000 3078.30000000 3000.17470908 85.70084134 31754 1478390400 2016.11.06 00:00 2988.10000000 3036.50000000 2888.00000000 3105.00000000 3003.63426059 63.58488140 52885 1478995200 2016.11.13 00:00 3050.90000000 3021.30000000 3009.20000000 3071.20000000 3005.31671197 56.86090567 42925 1479600000 2016.11.20 00:00 3026.50000000 3055.20000000 3002.80000000 3061.20000000 3010.06750130 42.75203280 18058 1480204800 2016.11.27 00:00 3049.50000000 3012.70000000 2982.70000000 3063.60000000 3010.31821546 40.88447826 31960 1480809600 2016.12.04 00:00 2986.40000000 3211.50000000 2974.80000000 3213.90000000 3029.47838542 58.82514218 47723 1481414400 2016.12.11 00:00 3214.50000000 3252.50000000 3187.00000000 3278.40000000 3050.71853919 77.30137608 38613 1482019200 2016.12.18 00:00 3261.10000000 3275.00000000 3250.20000000 3282.20000000 3072.07867831 92.37212491 19296 1482624000 2016.12.25 00:00 3273.50000000 3280.30000000 3261.90000000 3296.90000000 3091.90928038 106.48520126 6041 1483228800 2017.01.01 00:00 3275.10000000 3323.70000000 3273.10000000 3336.90000000 3113.98458701 119.29644705 24191 1483833600 2017.01.08 00:00 3329.10000000 3317.80000000 3280.90000000 3334.60000000 3133.39557872 128.82926372 28339 1484438400 2017.01.15 00:00 3314.20000000 3299.80000000 3266.80000000 3314.70000000 3149.24361885 137.40540431 23569 1485043200 2017.01.22 00:00 3281.00000000 3306.00000000 3262.30000000 3344.00000000 3164.17279800 142.66362443 18709 1485648000 2017.01.29 00:00 3291.30000000 3278.40000000 3231.70000000 3297.80000000 3175.05157915 138.28363259 33754 1486252800 2017.02.05 00:00 3273.50000000 3275.50000000 3214.20000000 3294.50000000 3184.61809542 137.93995390 30759 1486857600 2017.02.12 00:00 3273.80000000 3319.50000000 3273.80000000 3334.00000000 3197.46399109 137.58527659 23436 1487462400 2017.02.19 00:00 3323.80000000 3317.50000000 3280.50000000 3356.50000000 3208.89599194 134.68795669 18398 1488067200 2017.02.26 00:00 3315.40000000 3404.40000000 3303.40000000 3416.40000000 3227.51542128 137.41968306 17357 1488672000 2017.03.05 00:00 3399.60000000 3417.90000000 3376.60000000 3443.80000000 3245.64728592 142.32643390 22159 1489276800 2017.03.12 00:00 3416.10000000 3449.10000000 3389.90000000 3464.10000000 3265.02373488 145.54376298 23822 1489881600 2017.03.19 00:00 3439.60000000 3450.40000000 3403.30000000 3478.30000000 3282.67861727 133.21380634 26573 1490486400 2017.03.26 00:00 3420.30000000 3505.50000000 3417.40000000 3512.60000000 3303.89970134 131.88239049 16540 1491091200 2017.04.02 00:00 3503.30000000 3504.70000000 3447.30000000 3515.80000000 3323.02353931 124.25176643 17603 1491696000 2017.04.09 00:00 3505.30000000 3453.70000000 3441.40000000 3508.80000000 3335.46891652 112.32770942 13740 1492300800 2017.04.16 00:00 3463.40000000 3454.60000000 3400.70000000 3469.10000000 3346.81473399 88.35252017 13372 1492905600 2017.04.23 00:00 3452.10000000 3560.40000000 3452.10000000 3600.90000000 3367.15618790 92.45070778 13188 1493510400 2017.04.30 00:00 3552.80000000 3684.50000000 3552.80000000 3684.50000000 3397.37940810 110.54386108 6057 1494115200 2017.05.07 00:00 3683.40000000 3645.10000000 3608.30000000 3686.70000000 3420.97184542 119.93896275 8592 1494720000 2017.05.14 00:00 3641.40000000 3588.50000000 3528.30000000 3649.70000000 3436.92690776 121.79610730 15406 1495324800 2017.05.21 00:00 3588.20000000 3581.40000000 3547.40000000 3608.90000000 3450.68624988 123.77974248 13564 1495929600 2017.05.28 00:00 3584.70000000 3598.80000000 3547.00000000 3616.80000000 3464.79232132 124.97486849 14415 1496534400 2017.06.04 00:00 3593.90000000 3575.80000000 3538.00000000 3598.80000000 3475.36448119 122.08729107 20181 1497139200 2017.06.11 00:00 3563.60000000 3551.20000000 3500.30000000 3591.30000000 3482.58691156 117.18207939 23584 1497744000 2017.06.18 00:00 3553.30000000 3543.80000000 3522.30000000 3600.80000000 3488.41672950 108.32336111 18598 1498348800 2017.06.25 00:00 3547.60000000 3455.30000000 3434.30000000 3582.60000000 3485.26275527 98.10560724 28455 1498953600 2017.07.02 00:00 3462.30000000 3470.60000000 3433.60000000 3493.80000000 3483.86630238 91.29336028 16845 1499558400 2017.07.09 00:00 3475.60000000 3529.60000000 3458.60000000 3540.60000000 3488.22189263 82.14836103 13195 1500163200 2017.07.16 00:00 3530.90000000 3459.60000000 3435.40000000 3536.60000000 3485.49599810 81.49005990 15691 1500768000 2017.07.23 00:00 3451.90000000 3465.80000000 3430.60000000 3505.40000000 3483.62018875 81.17028670 18489 1501372800 2017.07.30 00:00 3461.00000000 3507.80000000 3436.20000000 3515.60000000 3485.92302792 79.70526754 16443 1501977600 2017.08.06 00:00 3511.10000000 3402.80000000 3391.10000000 3524.80000000 3478.00654907 85.72019635 25915 1502582400 2017.08.13 00:00 3421.00000000 3439.70000000 3419.00000000 3496.70000000 3474.35830630 87.92115210 26920 1503187200 2017.08.20 00:00 3437.60000000 3435.60000000 3410.20000000 3466.80000000 3470.66703903 90.06377296 24881 1503792000 2017.08.27 00:00 3429.00000000 3447.60000000 3361.60000000 3455.40000000 3468.47017817 91.35067358 23197 1504396800 2017.09.03 00:00 3428.70000000 3443.50000000 3393.80000000 3468.50000000 3466.09206597 92.81297514 27450 1505001600 2017.09.10 00:00 3463.20000000 3518.10000000 3463.20000000 3532.20000000 3471.04520254 88.44484075 14029 1505606400 2017.09.17 00:00 3527.50000000 3542.00000000 3520.00000000 3553.00000000 3477.80280230 72.89374329 10677 1506211200 2017.09.24 00:00 3534.60000000 3593.50000000 3526.80000000 3595.60000000 3488.82158303 63.63356113 12667 1506816000 2017.10.01 00:00 3598.70000000 3610.70000000 3584.60000000 3618.40000000 3500.42905132 63.00272943 5789 1507420800 2017.10.08 00:00 3611.00000000 3606.90000000 3590.70000000 3619.90000000 3510.56914167 64.17453865 6266 1508025600 2017.10.15 00:00 3612.30000000 3606.80000000 3586.80000000 3626.80000000 3519.73398532 65.42508846 7631 1508630400 2017.10.22 00:00 3609.00000000 3654.70000000 3576.80000000 3672.70000000 3532.58789148 73.07185840 12771 1509235200 2017.10.29 00:00 3651.30000000 3688.20000000 3651.30000000 3710.00000000 3547.40809229 84.21512474 10796 1509840000 2017.11.05 00:00 3686.70000000 3594.70000000 3588.70000000 3698.70000000 3551.91208350 86.24056911 13616 1510444800 2017.11.12 00:00 3596.10000000 3544.90000000 3518.60000000 3603.60000000 3551.24426602 83.31815337 12516 1511049600 2017.11.19 00:00 3530.70000000 3578.30000000 3526.70000000 3600.80000000 3553.82100259 82.16579864 17713 1511654400 2017.11.26 00:00 3571.20000000 3545.70000000 3514.70000000 3619.60000000 3553.04757377 81.82698052 32080 1512259200 2017.12.03 00:00 3568.60000000 3595.90000000 3530.30000000 3611.90000000 3557.12875722 80.40233583 40303 1512864000 2017.12.10 00:00 3602.80000000 3567.30000000 3542.30000000 3603.80000000 3558.09744701 77.94039341 16192 1513468800 2017.12.17 00:00 3586.30000000 3558.10000000 3532.30000000 3613.70000000 3558.09769015 77.12469002 13538 1514073600 2017.12.24 00:00 3550.20000000 3494.80000000 3492.80000000 3569.00000000 3552.06933871 70.15538891 6989 1514678400 2017.12.31 00:00 3510.60000000 3609.30000000 3466.80000000 3612.30000000 3557.51987788 66.16274822 9376 1515283200 2018.01.07 00:00 3613.20000000 3608.90000000 3586.00000000 3629.40000000 3562.41322285 60.52473541 12256 1515888000 2018.01.14 00:00 3612.80000000 3654.90000000 3592.80000000 3656.90000000 3571.22148734 56.43090755 13778 1516492800 2018.01.21 00:00 3653.30000000 3662.90000000 3612.20000000 3688.40000000 3579.95277426 50.05410664 17289 1517097600 2018.01.28 00:00 3656.70000000 3500.30000000 3493.30000000 3656.90000000 3572.36679576 53.43779857 21100 1517702400 2018.02.04 00:00 3490.10000000 3350.50000000 3258.50000000 3507.50000000 3551.23662473 78.08640260 87615 1518307200 2018.02.11 00:00 3366.80000000 3427.90000000 3311.70000000 3439.90000000 3539.49027952 86.13957580 33790 1518912000 2018.02.18 00:00 3436.70000000 3455.60000000 3391.00000000 3458.60000000 3531.50072909 89.41528209 20892 1519516800 2018.02.25 00:00 3459.40000000 3350.30000000 3314.30000000 3480.50000000 3514.24351679 101.85830603 36088 1520121600 2018.03.04 00:00 3324.80000000 3425.00000000 3290.80000000 3434.50000000 3505.74413424 104.46546484 26693 1520726400 2018.03.11 00:00 3436.70000000 3437.50000000 3428.70000000 3444.70000000 3499.24469289 102.11362780 671