Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 22815.00000000 22825.00000000 0.10000000 1.00000000 100.00000000 0.10000000 0.11700900 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1344124800 2012.08.05 00:00 14325.00000000 14325.00000000 14325.00000000 14325.00000000 14325.00000000 0.00000000 1 1344729600 2012.08.12 00:00 14532.00000000 15137.00000000 14477.00000000 15219.00000000 14402.33333333 0.00000000 22340 1345334400 2012.08.19 00:00 15128.00000000 14895.00000000 14703.00000000 15361.00000000 14449.25396825 0.00000000 28826 1345939200 2012.08.26 00:00 14878.00000000 15100.00000000 14714.00000000 15133.00000000 14511.22978080 0.00000000 26236 1346544000 2012.09.02 00:00 15060.00000000 16100.00000000 15015.00000000 16193.00000000 14662.54123025 0.00000000 30496 1347148800 2012.09.09 00:00 16093.00000000 16611.00000000 15835.00000000 16696.00000000 14848.10873213 0.00000000 29994 1347753600 2012.09.16 00:00 16531.00000000 15954.00000000 15729.00000000 16566.00000000 14953.43171002 0.00000000 28390 1348358400 2012.09.23 00:00 15804.00000000 15010.00000000 15003.00000000 15979.00000000 14958.81916621 0.00000000 23820 1348963200 2012.09.30 00:00 15058.00000000 15848.00000000 15033.00000000 15898.00000000 15043.50305514 0.00000000 26020 1349568000 2012.10.07 00:00 15718.00000000 15489.00000000 15299.00000000 15736.00000000 15085.93133561 0.00000000 24260 1350172800 2012.10.14 00:00 15504.00000000 15891.00000000 15486.00000000 16279.00000000 15162.60454174 0.00000000 25098 1350777600 2012.10.21 00:00 15846.00000000 15575.00000000 15317.00000000 16024.00000000 15201.88029967 0.00000000 27412 1351382400 2012.10.28 00:00 15492.00000000 15775.00000000 15250.00000000 15888.00000000 15256.46312827 0.00000000 22264 1351987200 2012.11.04 00:00 15660.00000000 15152.00000000 14957.00000000 15815.00000000 15246.51425891 0.00000000 26968 1352592000 2012.11.11 00:00 15167.00000000 14851.00000000 14831.00000000 15408.00000000 15208.84623425 0.00000000 26734 1353196800 2012.11.18 00:00 15000.00000000 15639.00000000 14932.00000000 15656.00000000 15249.81325956 0.00000000 18426 1353801600 2012.11.25 00:00 15595.00000000 15780.00000000 15250.00000000 15935.00000000 15300.30723484 0.00000000 18922 1354406400 2012.12.02 00:00 15842.00000000 15689.00000000 15558.00000000 16208.00000000 15337.32559343 0.00000000 22054 1355011200 2012.12.09 00:00 15429.00000000 15903.00000000 15088.00000000 15939.00000000 15391.19934644 0.00000000 20388 1355616000 2012.12.16 00:00 15945.00000000 16317.00000000 15808.00000000 16416.00000000 15479.37083725 547.33071191 18988 1356220800 2012.12.23 00:00 16316.00000000 16258.00000000 16238.00000000 16502.00000000 15553.52599561 493.60024424 6224 1356825600 2012.12.30 00:00 16493.00000000 16997.00000000 16490.00000000 17007.00000000 15690.99971031 553.45137941 10322 1357430400 2013.01.06 00:00 16957.00000000 17510.00000000 16814.00000000 17558.00000000 15864.23783314 638.12928720 17526 1358035200 2013.01.13 00:00 17562.00000000 17561.00000000 17191.00000000 17723.00000000 16025.83422998 711.08826141 18426 1358640000 2013.01.20 00:00 17571.00000000 17738.00000000 17391.00000000 17877.00000000 16188.89763665 813.46159281 17718 1359244800 2013.01.27 00:00 17795.00000000 17324.00000000 17074.00000000 17934.00000000 16297.00262364 863.31906920 19658 1359849600 2013.02.03 00:00 17274.00000000 16652.00000000 16323.00000000 17281.00000000 16330.81189758 870.03460913 27254 1360454400 2013.02.10 00:00 16615.00000000 16462.00000000 16357.00000000 16812.00000000 16343.30600257 820.67343302 22152 1361059200 2013.02.17 00:00 16433.00000000 16267.00000000 15997.00000000 16725.00000000 16336.03876423 812.46706268 21588 1361664000 2013.02.24 00:00 16314.00000000 15690.00000000 15291.00000000 16886.00000000 16274.51126287 799.05329428 35924 1362268800 2013.03.03 00:00 15560.00000000 16194.00000000 15418.00000000 16254.00000000 16266.84352355 794.60381990 22786 1362873600 2013.03.10 00:00 16011.00000000 16057.00000000 15719.00000000 16223.00000000 16246.85842607 781.67865643 18808 1363478400 2013.03.17 00:00 15619.00000000 16076.00000000 15557.00000000 16196.00000000 16230.58619502 776.87403602 23388 1364083200 2013.03.24 00:00 16221.00000000 15308.00000000 15193.00000000 16223.00000000 16142.72084311 781.17943148 24646 1364688000 2013.03.31 00:00 15271.00000000 15233.00000000 15061.00000000 15556.00000000 16056.08076281 780.14649541 21678 1365292800 2013.04.07 00:00 15318.00000000 15813.00000000 15218.00000000 16053.00000000 16032.93021398 785.26047008 23620 1365897600 2013.04.14 00:00 15770.00000000 15747.00000000 15290.00000000 15858.00000000 16005.69876503 796.85487713 29750 1366502400 2013.04.21 00:00 15980.00000000 16608.00000000 15885.00000000 16681.00000000 16063.06078740 779.60920686 29731 1367107200 2013.04.28 00:00 16683.00000000 16889.00000000 16447.00000000 17030.00000000 16141.72166479 766.99664910 10863 1367712000 2013.05.05 00:00 16882.00000000 17300.00000000 16787.00000000 17358.00000000 16252.03388719 768.39954707 10065 1368316800 2013.05.12 00:00 17295.00000000 17606.00000000 17044.00000000 17633.00000000 16380.98304079 788.33215510 11409 1368921600 2013.05.19 00:00 17326.00000000 16925.00000000 16838.00000000 17591.00000000 16432.79417977 776.31770624 12732 1369526400 2013.05.26 00:00 17003.00000000 17197.00000000 16978.00000000 17548.00000000 16505.57568646 751.43635217 11209 1370131200 2013.06.02 00:00 17100.00000000 16612.00000000 16407.00000000 17292.00000000 16515.71133536 714.17695873 13182 1370736000 2013.06.09 00:00 16664.00000000 16151.00000000 15753.00000000 16762.00000000 16480.97692247 659.96489917 15053 1371340800 2013.06.16 00:00 16058.00000000 15275.00000000 15233.00000000 16318.00000000 16366.12197748 667.13556317 15896 1371945600 2013.06.23 00:00 15137.00000000 15237.00000000 14893.00000000 15547.00000000 16258.58655105 698.22831804 17572 1372550400 2013.06.30 00:00 15364.00000000 15544.00000000 15016.00000000 15904.00000000 16190.53068904 711.19519087 18847 1373155200 2013.07.07 00:00 15626.00000000 15430.00000000 15389.00000000 15985.00000000 16118.09919485 730.08166165 15148 1373760000 2013.07.14 00:00 15487.00000000 16135.00000000 15400.00000000 16170.00000000 16119.70879534 723.68205773 12789 1374364800 2013.07.21 00:00 16147.00000000 16438.00000000 16125.00000000 16536.00000000 16150.02224340 725.13892335 13172 1374969600 2013.07.28 00:00 16485.00000000 16791.00000000 16238.00000000 16863.00000000 16211.06774403 735.96074014 12049 1375574400 2013.08.04 00:00 16793.00000000 17165.00000000 16565.00000000 17218.00000000 16301.91843508 764.02540476 10922 1376179200 2013.08.11 00:00 17208.00000000 17710.00000000 17041.00000000 17710.00000000 16436.02144126 792.30988899 8956 1376784000 2013.08.18 00:00 17673.00000000 17333.00000000 16828.00000000 17688.00000000 16521.44797066 769.92871512 12138 1377388800 2013.08.25 00:00 17318.00000000 16653.00000000 16500.00000000 17318.00000000 16533.97673536 753.87025017 11708 1377993600 2013.09.01 00:00 16811.00000000 17060.00000000 16572.00000000 17090.00000000 16584.07418914 739.45097453 13007 1378598400 2013.09.08 00:00 17035.00000000 17565.00000000 17000.00000000 17628.00000000 16677.49569493 768.84993343 9695 1379203200 2013.09.15 00:00 17687.00000000 17980.00000000 17595.00000000 18080.00000000 16801.54372399 825.95203253 8659 1379808000 2013.09.22 00:00 17918.00000000 17675.00000000 17625.00000000 18138.00000000 16884.73003599 853.06775725 8748 1380412800 2013.09.29 00:00 17322.00000000 18312.00000000 17177.00000000 18342.00000000 17020.66050875 925.26617437 10821 1381017600 2013.10.06 00:00 18239.00000000 18907.00000000 18196.00000000 18994.00000000 17200.31188887 1060.24200887 9818 1381622400 2013.10.13 00:00 18844.00000000 19272.00000000 18775.00000000 19293.00000000 17397.61551850 1213.08566153 8987 1382227200 2013.10.20 00:00 19247.00000000 18877.00000000 18801.00000000 19473.00000000 17538.50927864 1288.70684879 9039 1382832000 2013.10.27 00:00 18959.00000000 19251.00000000 18657.00000000 19499.00000000 17701.60363306 1355.80469946 8564 1383436800 2013.11.03 00:00 19221.00000000 18991.00000000 18711.00000000 19482.00000000 17824.40328705 1308.45840702 14309 1384041600 2013.11.10 00:00 19014.00000000 18704.00000000 18483.00000000 19214.00000000 17908.17440257 1209.28235848 14130 1384646400 2013.11.17 00:00 18639.00000000 18830.00000000 18551.00000000 19121.00000000 17995.96731661 1122.57433119 13889 1385251200 2013.11.24 00:00 18920.00000000 19006.00000000 18614.00000000 19179.00000000 18092.16090551 1001.69228024 9062 1385856000 2013.12.01 00:00 19029.00000000 18111.00000000 17786.00000000 19054.00000000 18093.95510498 901.16699042 15617 1386460800 2013.12.08 00:00 18145.00000000 17807.00000000 17745.00000000 18368.00000000 18066.62604737 824.73451529 13348 1387065600 2013.12.15 00:00 17795.00000000 18588.00000000 17780.00000000 18613.00000000 18116.28070952 776.30262656 12987 1387670400 2013.12.22 00:00 18607.00000000 18921.00000000 18547.00000000 18959.00000000 18192.92064195 755.59029349 3093 1388275200 2013.12.29 00:00 18931.00000000 19123.00000000 18871.00000000 19276.00000000 18281.49962843 763.43172559 7209 1388880000 2014.01.05 00:00 19098.00000000 19586.00000000 19098.00000000 19721.00000000 18405.73775905 770.56955497 14184 1389484800 2014.01.12 00:00 19653.00000000 19959.00000000 19467.00000000 20066.00000000 18553.66749629 719.33768659 13821 1390089600 2014.01.19 00:00 19914.00000000 19367.00000000 19344.00000000 20163.00000000 18631.12773474 644.86863887 14966 1390694400 2014.01.26 00:00 19304.00000000 19428.00000000 19063.00000000 19751.00000000 18707.02033143 604.67119638 22858 1391299200 2014.02.02 00:00 19384.00000000 19687.00000000 18786.00000000 19707.00000000 18800.35172843 596.78642624 26637 1391904000 2014.02.09 00:00 19762.00000000 20445.00000000 19571.00000000 20485.00000000 18956.98489716 609.68030075 17494 1392508800 2014.02.16 00:00 20460.00000000 20371.00000000 20157.00000000 20580.00000000 19091.65300219 643.36648794 15027 1393113600 2014.02.23 00:00 20339.00000000 20454.00000000 20132.00000000 20527.00000000 19221.40033531 695.44203803 15942 1393718400 2014.03.02 00:00 19942.00000000 20659.00000000 19723.00000000 20967.00000000 19358.31458909 762.76461020 19772 1394323200 2014.03.09 00:00 20606.00000000 20324.00000000 20104.00000000 20984.00000000 19450.28462823 788.17091256 16131 1394928000 2014.03.16 00:00 20396.00000000 20983.00000000 20396.00000000 21203.00000000 19596.25752078 867.78926225 15521 1395532800 2014.03.23 00:00 20942.00000000 21499.00000000 20662.00000000 21529.00000000 19777.47109023 974.64186243 14388 1396137600 2014.03.30 00:00 21621.00000000 22205.00000000 21546.00000000 22215.00000000 20008.66431973 1115.77149534 13069 1396742400 2014.04.06 00:00 22002.00000000 21199.00000000 21056.00000000 22169.00000000 20122.02962261 1134.44668311 18766 1397347200 2014.04.13 00:00 21136.00000000 21599.00000000 20802.00000000 21617.00000000 20262.69346808 1176.20192311 17157 1397952000 2014.04.20 00:00 21609.00000000 21461.00000000 21334.00000000 21959.00000000 20376.81789969 1120.23029743 13996 1398556800 2014.04.27 00:00 21484.00000000 21819.00000000 21421.00000000 21991.00000000 20514.16857591 1022.56816825 14299 1399161600 2014.05.04 00:00 21774.00000000 21431.00000000 21224.00000000 21834.00000000 20601.48585439 952.74682587 16504 1399766400 2014.05.11 00:00 21463.00000000 20613.00000000 20303.00000000 21726.00000000 20602.58243969 875.50712234 19691 1400371200 2014.05.18 00:00 20354.00000000 20724.00000000 19933.00000000 20761.00000000 20614.14601686 809.86948759 19808 1400976000 2014.05.25 00:00 21139.00000000 21624.00000000 21139.00000000 21697.00000000 20710.32258668 793.06872023 12997 1401580800 2014.06.01 00:00 21739.00000000 22279.00000000 21417.00000000 22284.00000000 20859.72043557 828.77100206 15838 1402185600 2014.06.08 00:00 22294.00000000 22148.00000000 21906.00000000 22564.00000000 20982.41372742 792.07600023 12392 1402790400 2014.06.15 00:00 22063.00000000 21979.00000000 21869.00000000 22312.00000000 21077.32670576 727.08708171 13526 1403395200 2014.06.22 00:00 21940.00000000 21294.00000000 21232.00000000 21970.00000000 21097.96225760 653.77747765 15600 1404000000 2014.06.29 00:00 21359.00000000 21536.00000000 21127.00000000 21901.00000000 21139.68013782 632.25432971 13546 1404604800 2014.07.06 00:00 21524.00000000 20637.00000000 20275.00000000 21604.00000000 21091.80583898 634.59792467 18812 1405209600 2014.07.13 00:00 20730.00000000 20789.00000000 20345.00000000 21080.00000000 21062.96718765 634.12292632 20931 1405814400 2014.07.20 00:00 20764.00000000 21091.00000000 20382.00000000 21344.00000000 21065.63697930 626.42136156 20754 1406419200 2014.07.27 00:00 21161.00000000 20346.00000000 20269.00000000 21234.00000000 20997.10012413 660.47472261 29227 1407024000 2014.08.03 00:00 20481.00000000 19187.00000000 18868.00000000 20548.00000000 20824.70963612 851.40093396 33091 1407628800 2014.08.10 00:00 19407.00000000 19444.00000000 19220.00000000 19674.00000000 20693.21348030 951.64795415 20029 1408233600 2014.08.17 00:00 19569.00000000 19919.00000000 19517.00000000 20026.00000000 20619.47886313 938.22092325 18337 1408838400 2014.08.24 00:00 20111.00000000 20487.00000000 20019.00000000 20779.00000000 20606.86182854 935.21045516 17365 1409443200 2014.08.31 00:00 20534.00000000 21374.00000000 20258.00000000 21457.00000000 20679.92260678 895.20329881 28126 1410048000 2014.09.07 00:00 21432.00000000 21069.00000000 20931.00000000 21485.00000000 20716.97759661 869.99092544 22599 1410652800 2014.09.14 00:00 20989.00000000 20941.00000000 20604.00000000 21375.00000000 20738.31306360 830.28339379 19219 1411257600 2014.09.21 00:00 20789.00000000 20827.00000000 20236.00000000 20993.00000000 20746.75943849 814.15777278 26642 1411862400 2014.09.28 00:00 20812.00000000 20186.00000000 19838.00000000 20940.00000000 20693.35377768 834.42514413 31071 1412467200 2014.10.05 00:00 20311.00000000 19212.00000000 19012.00000000 20394.00000000 20552.27246552 927.97641530 41043 1413072000 2014.10.12 00:00 18977.00000000 18666.00000000 17528.00000000 19424.00000000 20372.62746881 1027.80332851 61577 1413676800 2014.10.19 00:00 18678.00000000 19544.00000000 18404.00000000 19546.00000000 20293.71056702 969.87854695 45926 1414281600 2014.10.26 00:00 19734.00000000 19772.00000000 18679.00000000 19792.00000000 20244.02384635 892.67897092 44666 1414886400 2014.11.02 00:00 19719.00000000 19107.00000000 18892.00000000 19792.00000000 20135.73586098 853.61882513 41169 1415491200 2014.11.09 00:00 19067.00000000 18948.00000000 18434.00000000 19556.00000000 20022.61815994 865.48966734 37248 1416096000 2014.11.16 00:00 18785.00000000 19882.00000000 18727.00000000 19962.00000000 20009.22595423 798.14206252 29809 1416700800 2014.11.23 00:00 19926.00000000 20027.00000000 19811.00000000 20199.00000000 20010.91872049 785.64442792 25818 1417305600 2014.11.30 00:00 19877.00000000 20065.00000000 19408.00000000 20080.00000000 20016.06931854 766.29202750 35746 1417910400 2014.12.07 00:00 19947.00000000 18626.00000000 18571.00000000 20145.00000000 19883.68176439 779.69668992 41451 1418515200 2014.12.14 00:00 18648.00000000 19011.00000000 17730.00000000 19181.00000000 19800.56921540 794.20393418 47224 1419120000 2014.12.21 00:00 19071.00000000 19340.00000000 18966.00000000 19370.00000000 19756.70548060 791.44016225 9364 1419724800 2014.12.28 00:00 19290.00000000 19107.00000000 18749.00000000 19335.00000000 19694.82876816 807.75081031 15688 1420329600 2015.01.04 00:00 18944.00000000 18241.00000000 17986.00000000 19179.00000000 19556.36888548 884.42877678 43332 1420934400 2015.01.11 00:00 18318.00000000 19216.00000000 18023.00000000 19246.00000000 19523.95280115 867.37887122 49850 1421539200 2015.01.18 00:00 19294.00000000 20476.00000000 19209.00000000 20678.00000000 19614.62396295 786.49736177 39473 1422144000 2015.01.25 00:00 20343.00000000 20509.00000000 20231.00000000 20798.00000000 19699.80263314 751.72438685 36134 1422748800 2015.02.01 00:00 20592.00000000 20734.00000000 20276.00000000 21063.00000000 19798.29762046 758.85752704 29765 1423353600 2015.02.08 00:00 20536.00000000 21155.00000000 20239.00000000 21277.00000000 19927.50737089 827.76724248 30690 1423958400 2015.02.15 00:00 21140.00000000 21815.00000000 20880.00000000 21850.00000000 20107.26857367 991.93252395 21707 1424563200 2015.02.22 00:00 22027.00000000 22349.00000000 21773.00000000 22369.00000000 20320.76680475 1165.89473086 18218 1425168000 2015.03.01 00:00 22384.00000000 22446.00000000 21860.00000000 22571.00000000 20523.16996620 1269.47045054 21250 1425772800 2015.03.08 00:00 22348.00000000 22766.00000000 22241.00000000 22921.00000000 20736.77282656 1416.87405886 23605 1426377600 2015.03.15 00:00 22791.00000000 23129.00000000 22399.00000000 23204.00000000 20964.60398594 1573.66994311 28926 1426982400 2015.03.22 00:00 23117.00000000 22980.00000000 22630.00000000 23390.00000000 21156.54646347 1645.11769773 29103 1427587200 2015.03.29 00:00 23205.00000000 23313.00000000 23002.00000000 23454.00000000 21361.92299075 1703.04789618 15255 1428192000 2015.04.05 00:00 23478.00000000 23864.00000000 23471.00000000 23908.00000000 21600.21603925 1831.10791507 13410 1428796800 2015.04.12 00:00 23884.00000000 23049.00000000 22994.00000000 24075.00000000 21738.19546409 1867.77848446 22313 1429401600 2015.04.19 00:00 23076.00000000 23449.00000000 22947.00000000 23574.00000000 21901.12922941 1916.04428255 30491 1430006400 2015.04.26 00:00 23476.00000000 22978.00000000 22718.00000000 23873.00000000 22003.68835042 1812.85151883 28727 1430611200 2015.05.03 00:00 23028.00000000 23328.00000000 22291.00000000 23362.00000000 22129.81326943 1736.59059735 49808 1431216000 2015.05.10 00:00 23298.00000000 23469.00000000 22931.00000000 23744.00000000 22257.35486282 1669.25016447 39413 1431820800 2015.05.17 00:00 23214.00000000 23804.00000000 22999.00000000 23819.00000000 22404.65439969 1569.09451037 26036 1432425600 2015.05.24 00:00 23646.00000000 23451.00000000 23175.00000000 23887.00000000 22504.30636162 1287.65932566 24617 1433030400 2015.05.31 00:00 23604.00000000 22776.00000000 22773.00000000 23799.00000000 22530.18194623 1056.99610774 38226 1433635200 2015.06.07 00:00 22843.00000000 22888.00000000 22306.00000000 23440.00000000 22564.25985611 949.41441862 35838 1434240000 2015.06.14 00:00 22590.00000000 22632.00000000 21845.00000000 22755.00000000 22570.71129839 828.95746875 40626 1434844800 2015.06.21 00:00 23214.00000000 23786.00000000 22976.00000000 23849.00000000 22686.45307950 716.23758824 38184 1435449600 2015.06.28 00:00 22566.00000000 22502.00000000 22317.00000000 23129.00000000 22668.88611954 640.40176154 42189 1436054400 2015.07.05 00:00 22012.00000000 22890.00000000 20922.00000000 22958.00000000 22689.94458435 598.92166193 45785 1436659200 2015.07.12 00:00 23118.00000000 23750.00000000 22863.00000000 23869.00000000 22790.90224298 569.08447793 26623 1437264000 2015.07.19 00:00 23790.00000000 23536.00000000 23484.00000000 24160.00000000 22861.86393413 538.73010430 23717 1437868800 2015.07.26 00:00 23396.00000000 23563.00000000 22791.00000000 23563.00000000 22928.63879754 515.80889961 31691 1438473600 2015.08.02 00:00 23521.00000000 23703.00000000 23326.00000000 23963.00000000 23002.38748349 496.81863719 25650 1439078400 2015.08.09 00:00 23871.00000000 23224.00000000 22909.00000000 23991.00000000 23023.49343744 487.06975846 34301 1439683200 2015.08.16 00:00 23372.00000000 21647.00000000 21632.00000000 23496.00000000 22892.39882435 628.51850190 40119 1440288000 2015.08.23 00:00 21022.00000000 22081.00000000 20081.00000000 22265.00000000 22815.12274584 650.16954635 78460 1440892800 2015.08.30 00:00 22006.00000000 21441.00000000 21337.00000000 22300.00000000 22684.25391291 769.19710747 56398 1441497600 2015.09.06 00:00 21676.00000000 21789.00000000 21494.00000000 22449.00000000 22598.99163549 810.62412438 38890 1442102400 2015.09.13 00:00 21764.00000000 21616.00000000 21428.00000000 22181.00000000 22505.37338449 873.04409719 38547 1442707200 2015.09.20 00:00 21464.00000000 21237.00000000 20536.00000000 21799.00000000 22384.57591930 944.44904526 51983 1443312000 2015.09.27 00:00 21192.00000000 21427.00000000 20467.00000000 21547.00000000 22293.37821270 970.84393595 59005 1443916800 2015.10.04 00:00 21727.00000000 22268.00000000 21617.00000000 22421.00000000 22290.96124006 911.04846604 47314 1444521600 2015.10.11 00:00 22291.00000000 22316.00000000 21737.00000000 22421.00000000 22293.34588386 872.64497074 40915 1445126400 2015.10.18 00:00 22336.00000000 22731.00000000 22083.00000000 22878.00000000 22335.02722826 860.03951600 43848 1445731200 2015.10.25 00:00 22739.00000000 22479.00000000 22189.00000000 22739.00000000 22348.73892081 848.66480354 39390 1446336000 2015.11.01 00:00 22344.00000000 22510.00000000 22121.00000000 22665.00000000 22364.09711882 844.00727249 40906 1446940800 2015.11.08 00:00 22532.00000000 21847.00000000 21650.00000000 22652.00000000 22314.84977417 795.82157456 47533 1447545600 2015.11.15 00:00 21632.00000000 22137.00000000 21580.00000000 22323.00000000 22297.91170044 797.90909022 42044 1448150400 2015.11.22 00:00 22089.00000000 22576.00000000 21840.00000000 22706.00000000 22324.39630040 786.52028217 35345 1448755200 2015.11.29 00:00 22536.00000000 22006.00000000 21831.00000000 22843.00000000 22294.07284322 722.43474106 47336 1449360000 2015.12.06 00:00 22078.00000000 20985.00000000 20920.00000000 22226.00000000 22169.39923910 719.28033814 53192 1449964800 2015.12.13 00:00 21041.00000000 21298.00000000 20466.00000000 21732.00000000 22086.40883538 669.27826973 48499 1450569600 2015.12.20 00:00 21273.00000000 21441.00000000 20954.00000000 21461.00000000 22024.94132725 570.47851064 13732 1451174400 2015.12.27 00:00 21448.00000000 21426.00000000 21321.00000000 21698.00000000 21967.89929608 506.22390518 8584 1451779200 2016.01.03 00:00 21093.00000000 19884.00000000 19812.00000000 21116.00000000 21769.43269645 656.48096790 30676 1452384000 2016.01.10 00:00 19794.00000000 19232.00000000 19112.00000000 20368.00000000 21527.77243965 860.32692674 36154 1452988800 2016.01.17 00:00 19205.00000000 18999.00000000 17825.00000000 19363.00000000 21286.93696921 1053.11824641 50414 1453593600 2016.01.24 00:00 19099.00000000 18595.00000000 18033.00000000 19128.00000000 21030.56201976 1247.83851567 45095 1454198400 2016.01.31 00:00 18673.00000000 17258.00000000 17128.00000000 18790.00000000 20671.27039883 1566.52115878 53379 1454803200 2016.02.07 00:00 17398.00000000 16461.00000000 15778.00000000 17466.00000000 20270.29226561 1914.03953848 74457 1455408000 2016.02.14 00:00 16900.00000000 16902.00000000 16699.00000000 17622.00000000 19949.50252603 2126.42818416 48115 1456012800 2016.02.21 00:00 17107.00000000 17463.00000000 16578.00000000 17629.00000000 19712.69276164 2201.00729556 40869 1456617600 2016.02.28 00:00 17325.00000000 18271.00000000 17213.00000000 18451.00000000 19575.38868910 2183.81465935 39973 1457222400 2016.03.06 00:00 18221.00000000 18976.00000000 17720.00000000 18998.00000000 19518.30405205 2084.49284095 49550 1457827200 2016.03.13 00:00 19118.00000000 18633.00000000 18337.00000000 19213.00000000 19433.98938042 2002.05195472 38616 1458432000 2016.03.20 00:00 18571.00000000 18169.00000000 18131.00000000 18891.00000000 19313.51420134 1917.38859363 29094 1459036800 2016.03.27 00:00 18246.00000000 17774.00000000 17727.00000000 18501.00000000 19166.89380121 1878.28143822 27132 1459641600 2016.04.03 00:00 17712.00000000 17432.00000000 16767.00000000 17932.00000000 19001.66582014 1808.86134857 33824 1460246400 2016.04.10 00:00 17458.00000000 18253.00000000 17196.00000000 18311.00000000 18930.36431346 1631.62280403 34820 1460851200 2016.04.17 00:00 17951.00000000 18715.00000000 17911.00000000 18780.00000000 18909.85342646 1478.83426153 29914 1461456000 2016.04.24 00:00 18695.00000000 18601.00000000 18320.00000000 19066.00000000 18880.43881442 1401.53131896 27048 1462060800 2016.05.01 00:00 18683.00000000 17853.00000000 17586.00000000 18747.00000000 18782.58749876 1289.67857895 28190 1462665600 2016.05.08 00:00 17969.00000000 17699.00000000 17427.00000000 18065.00000000 18679.38868936 1133.93862785 31772 1463270400 2016.05.15 00:00 17644.00000000 17789.00000000 17353.00000000 18010.00000000 18594.58976656 930.22724566 27071 1463875200 2016.05.22 00:00 17466.00000000 18185.00000000 17216.00000000 18243.00000000 18555.58121736 866.38937880 21300 1464480000 2016.05.29 00:00 18196.00000000 17511.00000000 17416.00000000 18324.00000000 18456.09729190 822.84808734 20386 1465084800 2016.06.05 00:00 17465.00000000 17116.00000000 17099.00000000 18005.00000000 18328.46897839 788.72422195 17215 1465689600 2016.06.12 00:00 16912.00000000 16904.00000000 16076.00000000 16958.00000000 18192.80526616 771.05852278 25378 1466294400 2016.06.19 00:00 17169.00000000 15760.00000000 15678.00000000 17955.00000000 17961.10952652 826.38164304 47269 1466899200 2016.06.26 00:00 15663.00000000 16258.00000000 15003.00000000 16478.00000000 17798.90861924 813.20730900 51767 1467504000 2016.07.03 00:00 16330.00000000 16026.00000000 15280.00000000 16363.00000000 17630.06017931 873.50973749 39162 1468108800 2016.07.10 00:00 16181.00000000 16746.00000000 15886.00000000 16866.00000000 17545.86397176 899.09876379 40079 1468713600 2016.07.17 00:00 16771.00000000 16780.00000000 16436.00000000 16968.00000000 17472.92454587 904.79350340 34707 1469318400 2016.07.24 00:00 16760.00000000 16846.00000000 16370.00000000 17004.00000000 17413.21744627 852.33043418 25429 1469923200 2016.07.31 00:00 17051.00000000 16603.00000000 15969.00000000 17106.00000000 17336.05387996 825.37790527 25707 1470528000 2016.08.07 00:00 16678.00000000 16982.00000000 16655.00000000 17049.00000000 17302.33446282 806.82642820 16474 1471132800 2016.08.14 00:00 16922.00000000 16297.00000000 16202.00000000 17057.00000000 17206.58832350 826.65589074 15856 1471737600 2016.08.21 00:00 16307.00000000 16827.00000000 16247.00000000 16953.00000000 17170.43705460 829.43004551 21886 1472342400 2016.08.28 00:00 16732.00000000 17184.00000000 16532.00000000 17254.00000000 17171.72876368 793.38629548 20085 1472947200 2016.09.04 00:00 17229.00000000 17159.00000000 16982.00000000 17400.00000000 17170.51650047 714.21790721 22356 1473552000 2016.09.11 00:00 16864.00000000 16223.00000000 16173.00000000 16967.00000000 17080.27683376 647.11121890 28162 1474156800 2016.09.18 00:00 16253.00000000 16470.00000000 16206.00000000 16736.00000000 17022.15523055 621.49111618 15647 1474761600 2016.09.25 00:00 16337.00000000 16386.00000000 15910.00000000 16509.00000000 16961.56901811 600.53858221 18467 1475366400 2016.10.02 00:00 16354.00000000 16373.00000000 16127.00000000 16596.00000000 16905.51482591 566.67292219 19373 1475971200 2016.10.09 00:00 16375.00000000 16592.00000000 16188.00000000 16658.00000000 16875.65627106 479.52057381 17991 1476576000 2016.10.16 00:00 16549.00000000 17145.00000000 16525.00000000 17190.00000000 16901.30805477 475.86525253 15819 1477180800 2016.10.23 00:00 17222.00000000 17322.00000000 17123.00000000 17423.00000000 16941.37395432 505.17720309 16266 1477785600 2016.10.30 00:00 17237.00000000 16289.00000000 16196.00000000 17266.00000000 16879.24310153 489.40718694 14430 1478390400 2016.11.06 00:00 16532.00000000 16818.00000000 16216.00000000 17160.00000000 16873.41042519 417.87753974 27768 1478995200 2016.11.13 00:00 16944.00000000 16281.00000000 16211.00000000 17085.00000000 16816.99038470 391.37612875 21866 1479600000 2016.11.20 00:00 16257.00000000 16512.00000000 16029.00000000 16677.00000000 16787.94368139 346.57035626 15605 1480204800 2016.11.27 00:00 16377.00000000 17093.00000000 16147.00000000 17133.00000000 16816.99666412 360.69568909 21309 1480809600 2016.12.04 00:00 16723.00000000 18309.00000000 16648.00000000 18489.00000000 16959.09221991 520.06215935 28351 1481414400 2016.12.11 00:00 18386.00000000 18985.00000000 18269.00000000 19105.00000000 17152.03581802 733.46069481 26107 1482019200 2016.12.18 00:00 18955.00000000 19336.00000000 18898.00000000 19355.00000000 17360.03240678 925.07285908 18284 1482624000 2016.12.25 00:00 19341.00000000 19248.00000000 19128.00000000 19421.00000000 17539.83884423 1066.49483872 9361 1483228800 2017.01.01 00:00 19668.00000000 19702.00000000 19497.00000000 19798.00000000 17745.75895430 1195.77333467 14811 1483833600 2017.01.08 00:00 19762.00000000 19483.00000000 19093.00000000 19787.00000000 17911.21048246 1290.46468509 18744 1484438400 2017.01.15 00:00 19430.00000000 19493.00000000 19185.00000000 19614.00000000 18061.85710318 1375.56743692 21422 1485043200 2017.01.22 00:00 19416.00000000 19327.00000000 19231.00000000 19783.00000000 18182.34690288 1428.48225395 20114 1485648000 2017.01.29 00:00 19229.00000000 19137.00000000 18500.00000000 19284.00000000 18273.26624546 1403.29354559 20511 1486252800 2017.02.05 00:00 19127.00000000 18833.00000000 18420.00000000 19152.00000000 18326.57422208 1364.33413745 19176 1486857600 2017.02.12 00:00 18915.00000000 19005.00000000 18810.00000000 19368.00000000 18391.18620093 1316.89616304 20179 1487462400 2017.02.19 00:00 19095.00000000 18578.00000000 18532.00000000 19208.00000000 18408.97799132 1241.10324873 20864 1488067200 2017.02.26 00:00 18645.00000000 19636.00000000 18618.00000000 19680.00000000 18525.83723024 1217.97180342 18040 1488672000 2017.03.05 00:00 19573.00000000 19658.00000000 19331.00000000 19814.00000000 18633.66225593 1216.43113003 17961 1489276800 2017.03.12 00:00 19668.00000000 20072.00000000 19470.00000000 20270.00000000 18770.64680299 1236.08977863 17390 1489881600 2017.03.19 00:00 20027.00000000 20193.00000000 19684.00000000 20249.00000000 18906.10901223 1155.68973074 21115 1490486400 2017.03.26 00:00 19985.00000000 20478.00000000 19923.00000000 20503.00000000 19055.81291582 1115.81649005 14474 1491091200 2017.04.02 00:00 20518.00000000 20301.00000000 20014.00000000 20540.00000000 19174.40216194 961.67633514 17809 1491696000 2017.04.09 00:00 20321.00000000 19767.00000000 19757.00000000 20321.00000000 19230.84005128 757.22575184 14936 1492300800 2017.04.16 00:00 19817.00000000 19732.00000000 19427.00000000 19932.00000000 19278.56957020 580.93475795 20264 1492905600 2017.04.23 00:00 20306.00000000 20609.00000000 20296.00000000 20879.00000000 19405.27723018 564.79557790 14774 1493510400 2017.04.30 00:00 20686.00000000 21500.00000000 20606.00000000 21500.00000000 19604.77463683 670.82512847 13367 1494115200 2017.05.07 00:00 21600.00000000 21583.00000000 21300.00000000 21684.00000000 19793.17705237 773.10107448 18528 1494720000 2017.05.14 00:00 21638.00000000 21529.00000000 20801.00000000 21823.00000000 19958.49352357 845.75722950 21113 1495324800 2017.05.21 00:00 21395.00000000 21197.00000000 21000.00000000 21482.00000000 20076.44652133 889.67565114 39839 1495929600 2017.05.28 00:00 21149.00000000 20899.00000000 20567.00000000 21167.00000000 20154.78494787 902.16160889 40794 1496534400 2017.06.04 00:00 20871.00000000 21113.00000000 20569.00000000 21282.00000000 20246.04352426 919.65557071 36614 1497139200 2017.06.11 00:00 21050.00000000 20918.00000000 20718.00000000 21198.00000000 20310.03937909 911.79842003 35425 1497744000 2017.06.18 00:00 21008.00000000 20823.00000000 20575.00000000 21126.00000000 20358.89277156 881.49186328 27900 1498348800 2017.06.25 00:00 20990.00000000 20577.00000000 20532.00000000 21172.00000000 20379.66488856 813.24273537 32897 1498953600 2017.07.02 00:00 20682.00000000 21048.00000000 20682.00000000 21088.00000000 20443.31585155 759.34292531 22712 1499558400 2017.07.09 00:00 21128.00000000 21480.00000000 21067.00000000 21560.00000000 20542.04767521 651.29633478 19875 1500163200 2017.07.16 00:00 21530.00000000 21229.00000000 21136.00000000 21593.00000000 20607.47170614 621.07131854 27850 1500768000 2017.07.23 00:00 21140.00000000 21429.00000000 21103.00000000 21688.00000000 20685.71249604 588.78060218 29076 1501372800 2017.07.30 00:00 21416.00000000 21944.00000000 21404.00000000 21964.00000000 20805.54940118 604.82583569 21196 1501977600 2017.08.06 00:00 21976.00000000 21376.00000000 21321.00000000 22061.00000000 20859.87802963 589.65231990 21383 1502582400 2017.08.13 00:00 21498.00000000 21796.00000000 21453.00000000 22031.00000000 20949.03250300 599.66650982 15467 1503187200 2017.08.20 00:00 21726.00000000 21758.00000000 21539.00000000 21902.00000000 21026.07702653 592.98582723 17238 1503792000 2017.08.27 00:00 21670.00000000 21851.00000000 21334.00000000 21886.00000000 21104.64111924 531.19261890 17427 1504396800 2017.09.03 00:00 21711.00000000 21777.00000000 21556.00000000 21913.00000000 21168.67529836 432.26257559 19810 1505001600 2017.09.10 00:00 21892.00000000 22228.00000000 21892.00000000 22315.00000000 21269.56336518 436.17114439 15427 1505606400 2017.09.17 00:00 22281.00000000 22527.00000000 22271.00000000 22617.00000000 21389.31923516 486.61107416 9721 1506211200 2017.09.24 00:00 22494.00000000 22681.00000000 22356.00000000 22696.00000000 21512.33645086 551.38401492 10036 1506816000 2017.10.01 00:00 22711.00000000 22399.00000000 22344.00000000 22856.00000000 21596.78059840 586.23094544 9709 1507420800 2017.10.08 00:00 22394.00000000 22389.00000000 22261.00000000 22566.00000000 21672.23006522 608.63537093 10021 1508025600 2017.10.15 00:00 22369.00000000 22335.00000000 22015.00000000 22501.00000000 21735.35101139 604.16636498 12401 1508630400 2017.10.22 00:00 22372.00000000 22656.00000000 22275.00000000 22905.00000000 21823.03186745 625.46942323 21704 1509235200 2017.10.29 00:00 22676.00000000 23000.00000000 22631.00000000 23119.00000000 21935.12407055 650.10998919 15167 1509840000 2017.11.05 00:00 22977.00000000 22532.00000000 22522.00000000 23127.00000000 21991.96939716 616.51193583 21743 1510444800 2017.11.12 00:00 22559.00000000 22068.00000000 21921.00000000 22572.00000000 21999.21040696 528.99999054 26698 1511049600 2017.11.19 00:00 21963.00000000 22410.00000000 21943.00000000 22592.00000000 22038.33322534 487.04285195 26097 1511654400 2017.11.26 00:00 22377.00000000 22116.00000000 22051.00000000 22555.00000000 22045.73006102 469.78441888 38345 1512259200 2017.12.03 00:00 22381.00000000 22770.00000000 22192.00000000 22788.00000000 22114.70815045 443.57538860 34049 1512864000 2017.12.10 00:00 22818.00000000 22106.00000000 21981.00000000 22828.00000000 22113.87880279 416.47920079 25176 1513468800 2017.12.17 00:00 22219.00000000 22205.00000000 21990.00000000 22448.00000000 22122.55701205 412.50118691 23199 1514073600 2017.12.24 00:00 22247.00000000 21848.00000000 21818.00000000 22300.00000000 22096.40872518 393.17859215 10958 1514678400 2017.12.31 00:00 21833.00000000 22733.00000000 21603.00000000 22755.00000000 22157.03646564 383.36706124 21050 1515283200 2018.01.07 00:00 22850.00000000 23439.00000000 22693.00000000 23477.00000000 22279.12823082 419.40956948 35144 1515888000 2018.01.14 00:00 23444.00000000 23734.00000000 23322.00000000 23863.00000000 22417.68744693 480.84772787 35639 1516492800 2018.01.21 00:00 23701.00000000 23841.00000000 23580.00000000 24043.00000000 22553.24102341 529.81085507 41945 1517097600 2018.01.28 00:00 23866.00000000 23191.00000000 23176.00000000 23961.00000000 22613.97997357 536.47358020 59363 1517702400 2018.02.04 00:00 22951.00000000 22215.00000000 21971.00000000 23098.00000000 22575.98188085 546.17266538 104781 1518307200 2018.02.11 00:00 22405.00000000 22807.00000000 21898.00000000 22812.00000000 22597.98360648 545.98705799 65771 1518912000 2018.02.18 00:00 22562.00000000 22687.00000000 22265.00000000 22702.00000000 22606.46135824 543.72670542 34782 1519516800 2018.02.25 00:00 22767.00000000 21935.00000000 21825.00000000 22862.00000000 22542.51265746 568.41560470 46895 1520121600 2018.03.04 00:00 21545.00000000 22740.00000000 21447.00000000 22794.00000000 22561.32097580 564.92624307 46672 1520726400 2018.03.11 00:00 22800.00000000 22815.00000000 22780.00000000 22825.00000000 22585.48088286 563.68961630 385