Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 187.87000000 193.01000000 0.01000000 2.00000000 514.00000000 0.01000000 0.00949110 1.00000000 0.10000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1319328000 2011.10.23 00:00 0.01000000 0.03000000 0.01000000 0.05000000 0.03000000 0.00000000 148 1320537600 2011.11.06 00:00 0.02000000 0.01000000 0.01000000 0.02000000 0.02809524 0.00000000 215 1321142400 2011.11.13 00:00 0.01000000 0.01000000 0.01000000 0.02000000 0.02637188 0.00000000 231 1321747200 2011.11.20 00:00 0.01000000 0.01000000 0.01000000 0.01000000 0.02481266 0.00000000 90 1322352000 2011.11.27 00:00 0.01000000 0.01000000 0.01000000 0.02000000 0.02340193 0.00000000 165 1322956800 2011.12.04 00:00 0.02000000 0.01000000 0.01000000 0.02000000 0.02212555 0.00000000 320 1324771200 2011.12.25 00:00 0.01000000 0.01000000 0.01000000 0.01000000 0.02097074 0.00000000 156 1325376000 2012.01.01 00:00 0.01000000 0.01000000 0.01000000 0.02000000 0.01992591 0.00000000 401 1325980800 2012.01.08 00:00 0.01000000 0.01000000 0.01000000 0.01000000 0.01898058 0.00000000 204 1326585600 2012.01.15 00:00 0.01000000 0.01000000 0.01000000 0.01000000 0.01812529 0.00000000 233 1328400000 2012.02.05 00:00 0.02000000 0.01000000 0.01000000 0.03000000 0.01735145 0.00000000 290 1329004800 2012.02.12 00:00 0.01000000 0.01000000 0.01000000 0.01000000 0.01665131 0.00000000 426 1330819200 2012.03.04 00:00 0.01000000 0.01000000 0.01000000 0.01000000 0.01601785 0.00000000 216 1331424000 2012.03.11 00:00 0.01000000 0.01000000 0.01000000 0.01000000 0.01544473 0.00000000 160 1332633600 2012.03.25 00:00 0.01000000 0.01000000 0.01000000 0.01000000 0.01492618 0.00000000 139 1333238400 2012.04.01 00:00 0.01000000 0.01000000 0.01000000 0.01000000 0.01445702 0.00000000 163 1340496000 2012.06.24 00:00 0.01000000 0.02000000 0.01000000 0.02000000 0.01498492 0.00000000 246 1341100800 2012.07.01 00:00 0.01000000 0.03000000 0.01000000 0.06000000 0.01641493 0.00000000 528 1341705600 2012.07.08 00:00 0.04000000 0.04000000 0.02000000 0.08000000 0.01866113 0.00000000 547 1342310400 2012.07.15 00:00 0.04000000 0.05000000 0.04000000 0.06000000 0.02164578 0.01287924 736 1342915200 2012.07.22 00:00 0.05000000 0.05000000 0.04000000 0.08000000 0.02434618 0.01532861 720 1343520000 2012.07.29 00:00 0.05000000 0.05000000 0.03000000 0.06000000 0.02678940 0.01701984 1111 1344124800 2012.08.05 00:00 0.05000000 0.05000000 0.05000000 0.06000000 0.02899994 0.01824826 995 1344729600 2012.08.12 00:00 0.05000000 0.04000000 0.02000000 0.06000000 0.03004756 0.01832255 1458 1345334400 2012.08.19 00:00 0.04000000 0.04000000 0.03000000 0.05000000 0.03099541 0.01824653 906 1345939200 2012.08.26 00:00 0.04000000 0.04000000 0.04000000 0.05000000 0.03185299 0.01803082 1161 1346544000 2012.09.02 00:00 0.04000000 0.04000000 0.04000000 0.04000000 0.03262890 0.01768289 471 1347148800 2012.09.09 00:00 0.04000000 0.04000000 0.03000000 0.04000000 0.03333091 0.01720720 860 1347753600 2012.09.16 00:00 0.04000000 0.04000000 0.04000000 0.05000000 0.03396606 0.01660511 774 1348358400 2012.09.23 00:00 0.04000000 0.05000000 0.04000000 0.05000000 0.03549310 0.01637687 1494 1348963200 2012.09.30 00:00 0.05000000 0.06000000 0.05000000 0.07000000 0.03782709 0.01660782 1550 1349568000 2012.10.07 00:00 0.05000000 0.08000000 0.05000000 0.10000000 0.04184356 0.01846004 3411 1350172800 2012.10.14 00:00 0.08000000 0.08000000 0.06000000 0.10000000 0.04547751 0.01945689 2848 1350777600 2012.10.21 00:00 0.08000000 0.07000000 0.01000000 0.16000000 0.04781298 0.01886070 2564 1351382400 2012.10.28 00:00 0.08000000 0.08000000 0.08000000 0.08000000 0.05087841 0.01855493 1468 1351987200 2012.11.04 00:00 0.08000000 0.07000000 0.07000000 0.08000000 0.05269952 0.01678953 852 1352592000 2012.11.11 00:00 0.06000000 0.06000000 0.05000000 0.06000000 0.05339480 0.01520381 402 1353196800 2012.11.18 00:00 0.06000000 0.06000000 0.06000000 0.07000000 0.05402387 0.01431701 1298 1353801600 2012.11.25 00:00 0.06000000 0.08000000 0.06000000 0.08000000 0.05649778 0.01492481 2563 1354406400 2012.12.02 00:00 0.08000000 0.08000000 0.07000000 0.08000000 0.05873609 0.01570165 1686 1355011200 2012.12.09 00:00 0.08000000 0.08000000 0.08000000 0.08000000 0.06076122 0.01631995 1050 1355616000 2012.12.16 00:00 0.08000000 0.08000000 0.08000000 0.08000000 0.06259349 0.01677913 703 1356220800 2012.12.23 00:00 0.08000000 0.08000000 0.08000000 0.08000000 0.06425125 0.01708265 486 1356825600 2012.12.30 00:00 0.07000000 0.07000000 0.06000000 0.07000000 0.06479875 0.01626770 1289 1357430400 2013.01.06 00:00 0.07000000 0.07000000 0.06000000 0.07000000 0.06529411 0.01532294 1701 1358035200 2013.01.13 00:00 0.07000000 0.06000000 0.05000000 0.07000000 0.06478991 0.01434135 3065 1358640000 2013.01.20 00:00 0.06000000 0.07000000 0.05000000 0.07000000 0.06528611 0.01316682 3647 1359244800 2013.01.27 00:00 0.06000000 0.06000000 0.06000000 0.07000000 0.06478267 0.01211552 2915 1359849600 2013.02.03 00:00 0.07000000 0.08000000 0.07000000 0.08000000 0.06623194 0.01057045 2011 1360454400 2013.02.10 00:00 0.08000000 0.07000000 0.07000000 0.08000000 0.06659080 0.00976009 5055 1361059200 2013.02.17 00:00 0.07000000 0.06000000 0.06000000 0.07000000 0.06596311 0.01012147 3787 1361664000 2013.02.24 00:00 0.07000000 0.08000000 0.06000000 0.08000000 0.06729995 0.00938565 7137 1362268800 2013.03.03 00:00 0.08000000 0.23000000 0.08000000 0.66000000 0.08279520 0.03557539 8801 1362873600 2013.03.10 00:00 0.22000000 0.59000000 0.22000000 0.75000000 0.13110041 0.11941579 19405 1363478400 2013.03.17 00:00 0.59000000 0.50000000 0.35000000 0.61000000 0.16623371 0.14997172 22955 1364083200 2013.03.24 00:00 0.50000000 0.79000000 0.50000000 0.82000000 0.22564002 0.21320275 21466 1364688000 2013.03.31 00:00 0.80000000 3.00000000 0.78000000 5.90000000 0.48986478 0.67411884 100571 1365292800 2013.04.07 00:00 3.00000000 2.16000000 1.01000000 5.00000000 0.64892528 0.79620347 152260 1365897600 2013.04.14 00:00 2.16000000 2.58000000 1.30000000 2.77000000 0.83283716 0.93716671 112899 1366502400 2013.04.21 00:00 2.58000000 4.05000000 2.20000000 4.50000000 1.13923362 1.23265746 91803 1367107200 2013.04.28 00:00 4.05000000 3.44000000 2.43000000 4.20000000 1.35835423 1.37049201 91251 1367712000 2013.05.05 00:00 3.44000000 3.26000000 2.94000000 3.70000000 1.53946335 1.45478881 45295 1368316800 2013.05.12 00:00 3.27000000 3.06000000 2.50000000 3.27000000 1.68427636 1.49691144 60655 1368921600 2013.05.19 00:00 3.06000000 3.01000000 2.85000000 3.17000000 1.81053576 1.51522322 32722 1369526400 2013.05.26 00:00 3.01000000 2.79000000 2.63000000 3.18000000 1.90381807 1.50319391 45192 1370131200 2013.06.02 00:00 2.79000000 2.60000000 2.55000000 2.91000000 1.97012111 1.46810893 37597 1370736000 2013.06.09 00:00 2.60000000 2.10000000 2.02000000 2.61000000 1.98249052 1.40778865 32413 1371340800 2013.06.16 00:00 2.10000000 2.72000000 2.05000000 3.35000000 2.05272952 1.35890318 60347 1371945600 2013.06.23 00:00 2.72000000 2.62000000 2.40000000 3.21000000 2.10675528 1.29549512 86257 1372550400 2013.06.30 00:00 2.62000000 2.37000000 2.24000000 2.99000000 2.13182621 1.21461767 105846 1373155200 2013.07.07 00:00 2.37000000 2.63000000 2.31000000 2.67000000 2.17927133 1.12521640 39900 1373760000 2013.07.14 00:00 2.63000000 2.69000000 2.60000000 2.88000000 2.22791216 1.02158705 25350 1374364800 2013.07.21 00:00 2.69000000 2.67000000 2.59000000 2.73000000 2.27001576 0.91337196 11009 1374969600 2013.07.28 00:00 2.67000000 2.71000000 2.59000000 2.79000000 2.31191902 0.82337939 13372 1375574400 2013.08.04 00:00 2.70000000 2.30000000 2.25000000 2.72000000 2.31078388 0.71738376 15533 1376179200 2013.08.11 00:00 2.30000000 2.40000000 2.27000000 2.47000000 2.31928065 0.62599574 12765 1376784000 2013.08.18 00:00 2.40000000 2.39000000 2.30000000 2.49000000 2.32601583 0.60290820 13587 1377388800 2013.08.25 00:00 2.39000000 2.36000000 2.26000000 2.43000000 2.32925241 0.59960390 15441 1377993600 2013.09.01 00:00 2.36000000 2.55000000 2.31000000 2.88000000 2.35027599 0.58494189 23018 1378598400 2013.09.08 00:00 2.55000000 2.44000000 2.40000000 2.59000000 2.35882114 0.43927565 11192 1379203200 2013.09.15 00:00 2.45000000 2.40000000 2.27000000 2.55000000 2.36274293 0.36427560 17927 1379808000 2013.09.22 00:00 2.40000000 2.05000000 2.03000000 2.43000000 2.33295789 0.33008891 11841 1380412800 2013.09.29 00:00 2.05000000 2.01000000 1.11000000 2.33000000 2.30220000 0.31365848 38931 1381017600 2013.10.06 00:00 2.01000000 1.96000000 1.73000000 2.26000000 2.26960952 0.29849850 32179 1381622400 2013.10.13 00:00 2.00000000 1.76000000 1.65000000 2.01000000 2.22107528 0.31976255 12896 1382227200 2013.10.20 00:00 1.76000000 2.04000000 1.56000000 2.45000000 2.20383002 0.31897579 25117 1382832000 2013.10.27 00:00 2.04000000 2.79000000 2.02000000 3.26000000 2.25965573 0.31683070 23929 1383436800 2013.11.03 00:00 2.78000000 3.64000000 2.70000000 4.46000000 2.39111709 0.39393118 43917 1384041600 2013.11.10 00:00 3.64000000 4.14000000 3.39000000 4.27000000 2.55767737 0.54033911 37807 1384646400 2013.11.17 00:00 4.14000000 9.40000000 4.01000000 9.99000000 3.20932714 1.62887483 77034 1385251200 2013.11.24 00:00 9.40000000 30.50000000 9.13000000 48.40000000 5.80843884 6.41632627 96326 1385856000 2013.12.01 00:00 30.50000000 25.63000000 16.60000000 42.95000000 7.69620657 8.08746176 117686 1386460800 2013.12.08 00:00 25.63000000 30.40000000 25.63000000 36.10000000 9.85847261 9.92452467 75541 1387065600 2013.12.15 00:00 30.35000000 16.65000000 9.12000000 31.25000000 10.50528474 10.08608109 137491 1387670400 2013.12.22 00:00 16.65000000 23.27000000 16.30000000 24.89000000 11.72097191 10.61924029 79817 1388275200 2013.12.29 00:00 23.27000000 26.35000000 22.85000000 26.89000000 13.11421268 11.25146549 51451 1388880000 2014.01.05 00:00 26.35000000 24.76000000 20.11000000 31.50000000 14.22333528 11.57012954 94449 1389484800 2014.01.12 00:00 24.76000000 24.13000000 22.70000000 24.98000000 15.16682716 11.70171999 63594 1390089600 2014.01.19 00:00 24.13000000 22.53000000 18.54000000 24.50000000 15.86808172 11.63156254 63273 1390694400 2014.01.26 00:00 22.54000000 21.60000000 18.80000000 22.71000000 16.41397870 11.41781590 50206 1391299200 2014.02.02 00:00 21.60000000 18.50000000 17.62000000 21.88000000 16.61264739 11.02192478 48607 1391904000 2014.02.09 00:00 18.48000000 14.50000000 12.80000000 18.77000000 16.41144288 10.51788878 50849 1392508800 2014.02.16 00:00 14.48000000 15.32000000 13.03000000 16.19000000 16.30749594 10.01196216 42185 1393113600 2014.02.23 00:00 15.32000000 12.79000000 10.70000000 15.47000000 15.97249632 9.53048506 48740 1393718400 2014.03.02 00:00 12.79000000 16.09000000 12.22000000 18.76000000 15.98368715 8.98346159 55856 1394323200 2014.03.09 00:00 16.09000000 17.18000000 15.75000000 17.45000000 16.09762171 8.40264295 27244 1394928000 2014.03.16 00:00 17.18000000 15.62000000 15.15000000 21.10000000 16.05213393 7.87371883 58450 1395532800 2014.03.23 00:00 15.62000000 13.07000000 12.39000000 16.95000000 15.76812117 7.52071754 52931 1396137600 2014.03.30 00:00 13.07000000 11.58000000 10.22000000 13.86000000 15.36925249 7.33542911 50248 1396742400 2014.04.06 00:00 11.58000000 10.03000000 7.91000000 11.97000000 14.86075225 7.61165370 53929 1397347200 2014.04.13 00:00 10.03000000 12.30000000 9.86000000 14.23000000 14.61687108 6.92289678 61099 1397952000 2014.04.20 00:00 12.30000000 9.89000000 9.75000000 12.86000000 14.16669289 6.78771212 35062 1398556800 2014.04.27 00:00 9.90000000 10.25000000 9.60000000 11.40000000 13.79367452 5.98189161 36844 1399161600 2014.05.04 00:00 10.25000000 10.26000000 9.77000000 10.80000000 13.45713409 6.15913539 25521 1399766400 2014.05.11 00:00 10.24000000 10.30000000 10.19000000 10.51000000 13.15645465 5.92870891 13495 1400371200 2014.05.18 00:00 10.30000000 11.41000000 10.18000000 11.89000000 12.99012563 5.22251314 28932 1400976000 2014.05.25 00:00 11.41000000 11.16000000 10.51000000 11.76000000 12.81582796 4.58763107 29800 1401580800 2014.06.01 00:00 11.16000000 11.10000000 10.70000000 11.60000000 12.65241577 3.89010221 24547 1402185600 2014.06.08 00:00 11.10000000 9.66000000 9.45000000 11.19000000 12.36742379 3.32505790 27395 1402790400 2014.06.15 00:00 9.65000000 9.66000000 9.30000000 10.08000000 12.10957391 2.70418677 17950 1403395200 2014.06.22 00:00 9.66000000 8.86000000 8.81000000 9.68000000 11.80009068 2.42044818 20956 1404000000 2014.06.29 00:00 8.86000000 7.07000000 3.05000000 9.04000000 11.34960585 2.58988809 43825 1404604800 2014.07.06 00:00 7.06000000 8.91000000 6.90000000 9.11000000 11.11726244 2.50509157 31699 1405209600 2014.07.13 00:00 8.91000000 8.50000000 8.26000000 8.96000000 10.86799935 2.56008679 22934 1405814400 2014.07.20 00:00 8.52000000 7.65000000 7.38000000 8.62000000 10.56152322 2.39027315 37078 1406419200 2014.07.27 00:00 7.68000000 7.44000000 6.98000000 7.80000000 10.26423529 1.97616326 31887 1407024000 2014.08.03 00:00 7.44000000 6.90000000 6.80000000 7.50000000 9.94383193 1.68584923 16090 1407628800 2014.08.10 00:00 6.90000000 4.28000000 4.28000000 6.92000000 9.40441937 1.90237842 44871 1408233600 2014.08.17 00:00 4.28000000 5.39000000 3.40000000 6.18000000 9.02209371 2.01595996 68633 1408838400 2014.08.24 00:00 5.39000000 4.85000000 4.75000000 5.89000000 8.62475145 2.20423412 38133 1409443200 2014.08.31 00:00 4.84000000 5.11000000 4.62000000 5.30000000 8.29001322 2.18730227 24885 1410048000 2014.09.07 00:00 5.11000000 5.33000000 4.88000000 5.56000000 8.00810720 2.26398650 19944 1410652800 2014.09.14 00:00 5.33000000 4.06000000 3.94000000 5.37000000 7.63209699 2.38956753 31788 1411257600 2014.09.21 00:00 4.06000000 4.17000000 3.99000000 4.89000000 7.30237347 2.45872561 25986 1411862400 2014.09.28 00:00 4.17000000 3.56000000 3.39000000 4.54000000 6.94595695 2.52754930 34971 1412467200 2014.10.05 00:00 3.56000000 3.81000000 3.50000000 4.06000000 6.64729438 2.43510816 34261 1413072000 2014.10.12 00:00 3.81000000 3.93000000 3.73000000 4.22000000 6.38850444 2.29731521 21207 1413676800 2014.10.19 00:00 3.94000000 3.71000000 3.58000000 3.97000000 6.13340878 2.11329870 17399 1414281600 2014.10.26 00:00 3.71000000 3.59000000 3.52000000 3.85000000 5.89117937 2.02081214 19361 1414886400 2014.11.02 00:00 3.59000000 3.62000000 3.52000000 3.69000000 5.67487657 1.87748794 18415 1415491200 2014.11.09 00:00 3.62000000 3.84000000 3.60000000 4.17000000 5.50012642 1.75518493 29969 1416096000 2014.11.16 00:00 3.84000000 3.58000000 3.42000000 3.95000000 5.31725724 1.74157940 21299 1416700800 2014.11.23 00:00 3.59000000 3.52000000 3.46000000 3.67000000 5.14608988 1.55428976 25709 1417305600 2014.11.30 00:00 3.53000000 3.65000000 3.49000000 3.69000000 5.00360513 1.35271420 35031 1417910400 2014.12.07 00:00 3.65000000 3.41000000 3.35000000 3.71000000 4.85183322 1.20110952 25801 1418515200 2014.12.14 00:00 3.41000000 2.82000000 2.71000000 3.42000000 4.65832529 1.04042846 24154 1419120000 2014.12.21 00:00 2.82000000 2.69000000 2.64000000 2.90000000 4.47086574 0.89052122 15516 1419724800 2014.12.28 00:00 2.69000000 1.97000000 1.90000000 2.75000000 4.23268805 0.92499188 23634 1420329600 2015.01.04 00:00 1.96000000 1.73000000 1.62000000 2.19000000 3.99433681 0.93790432 28836 1420934400 2015.01.11 00:00 1.74000000 1.30000000 1.06000000 1.79000000 3.73773330 1.00138959 55122 1421539200 2015.01.18 00:00 1.30000000 2.25000000 1.29000000 2.43000000 3.59604442 0.96071635 37230 1422144000 2015.01.25 00:00 2.25000000 1.80000000 1.66000000 2.41000000 3.42499257 0.90042819 44144 1422748800 2015.02.01 00:00 1.80000000 1.76000000 1.71000000 1.89000000 3.26642185 0.91150406 25333 1423353600 2015.02.08 00:00 1.76000000 1.79000000 1.66000000 2.02000000 3.12581024 0.90574474 26364 1423958400 2015.02.15 00:00 1.79000000 1.74000000 1.73000000 1.86000000 2.99382831 0.91930363 18604 1424563200 2015.02.22 00:00 1.75000000 1.84000000 1.73000000 1.85000000 2.88393990 0.91203680 13670 1425168000 2015.03.01 00:00 1.84000000 1.89000000 1.81000000 1.96000000 2.78927896 0.88681034 14136 1425772800 2015.03.08 00:00 1.89000000 1.98000000 1.89000000 2.05000000 2.71220477 0.86259846 12493 1426377600 2015.03.15 00:00 1.97000000 1.76000000 1.66000000 2.03000000 2.62151860 0.84321275 16742 1426982400 2015.03.22 00:00 1.77000000 1.64000000 1.61000000 1.80000000 2.52804064 0.81665821 17281 1427587200 2015.03.29 00:00 1.63000000 1.67000000 1.61000000 1.68000000 2.44632249 0.75973699 9780 1428192000 2015.04.05 00:00 1.67000000 1.44000000 1.43000000 1.68000000 2.35048225 0.71596439 14811 1428796800 2015.04.12 00:00 1.44000000 1.38000000 1.31000000 1.46000000 2.25805537 0.66315666 19317 1429401600 2015.04.19 00:00 1.38000000 1.31000000 1.29000000 1.45000000 2.16776438 0.57694954 14948 1430006400 2015.04.26 00:00 1.31000000 1.44000000 1.30000000 1.49000000 2.09845349 0.48724266 23408 1430611200 2015.05.03 00:00 1.44000000 1.44000000 1.38000000 1.48000000 2.03574363 0.43835238 18467 1431216000 2015.05.10 00:00 1.44000000 1.45000000 1.42000000 1.60000000 1.97995852 0.38886377 21485 1431820800 2015.05.17 00:00 1.45000000 1.81000000 1.43000000 1.93000000 1.96377200 0.37804027 20856 1432425600 2015.05.24 00:00 1.81000000 1.64000000 1.63000000 1.90000000 1.93293657 0.35782844 14202 1433030400 2015.05.31 00:00 1.64000000 1.75000000 1.58000000 1.79000000 1.91551404 0.31857120 15834 1433635200 2015.06.07 00:00 1.75000000 2.01000000 1.74000000 2.10000000 1.92451270 0.31735396 12514 1434240000 2015.06.14 00:00 2.01000000 2.95000000 1.98000000 3.18000000 2.02217816 0.44628855 38774 1434844800 2015.06.21 00:00 2.95000000 3.00000000 2.66000000 3.14000000 2.11530405 0.54244702 18481 1435449600 2015.06.28 00:00 3.02000000 4.49000000 3.00000000 4.61000000 2.34146557 0.83976456 29804 1436054400 2015.07.05 00:00 4.50000000 5.10000000 3.62000000 8.65000000 2.60418313 1.12416628 74889 1436659200 2015.07.12 00:00 5.10000000 3.69000000 3.18000000 5.25000000 2.70759426 1.17874656 47472 1437264000 2015.07.19 00:00 3.69000000 4.55000000 3.43000000 4.86000000 2.88306148 1.30030674 37222 1437868800 2015.07.26 00:00 4.55000000 4.07000000 3.85000000 5.06000000 2.99610324 1.35491106 37833 1438473600 2015.08.02 00:00 4.09000000 3.79000000 3.72000000 4.43000000 3.07171246 1.36636341 33713 1439078400 2015.08.09 00:00 3.80000000 3.90000000 3.77000000 4.18000000 3.15059698 1.36838025 25742 1439683200 2015.08.16 00:00 3.90000000 3.32000000 3.17000000 4.00000000 3.16673060 1.33350506 29882 1440288000 2015.08.23 00:00 3.32000000 2.78000000 2.50000000 3.34000000 3.12989912 1.26905363 38464 1440892800 2015.08.30 00:00 2.78000000 3.01000000 2.53000000 3.06000000 3.11848015 1.20516289 26907 1441497600 2015.09.06 00:00 3.01000000 2.74000000 2.74000000 3.13000000 3.08243443 1.13355676 23300 1442102400 2015.09.13 00:00 2.74000000 2.83000000 2.70000000 3.01000000 3.05839305 1.07267944 18239 1442707200 2015.09.20 00:00 2.83000000 2.84000000 2.77000000 2.93000000 3.03759371 1.01175450 14788 1443312000 2015.09.27 00:00 2.84000000 2.97000000 2.83000000 3.12000000 3.03115622 0.94841768 19756 1443916800 2015.10.04 00:00 2.97000000 3.11000000 2.94000000 3.12000000 3.03866515 0.90684123 14148 1444521600 2015.10.11 00:00 3.10000000 2.96000000 2.95000000 3.15000000 3.03117323 0.85365348 21464 1445126400 2015.10.18 00:00 2.96000000 3.02000000 2.91000000 3.08000000 3.03010911 0.80458297 21032 1445731200 2015.10.25 00:00 3.02000000 3.62000000 2.96000000 3.95000000 3.08628920 0.75508878 39183 1446336000 2015.11.01 00:00 3.63000000 3.30000000 3.28000000 4.86000000 3.10664261 0.74628380 46585 1446940800 2015.11.08 00:00 3.30000000 3.05000000 2.88000000 3.39000000 3.10124807 0.74855890 27377 1447545600 2015.11.15 00:00 3.04000000 3.10000000 3.00000000 3.19000000 3.10112921 0.68115856 18158 1448150400 2015.11.22 00:00 3.09000000 3.57000000 3.05000000 3.71000000 3.14578357 0.50837532 25418 1448755200 2015.11.29 00:00 3.57000000 3.44000000 3.26000000 3.74000000 3.17380418 0.49009366 32055 1449360000 2015.12.06 00:00 3.44000000 3.55000000 3.36000000 3.82000000 3.20963236 0.38536145 28429 1449964800 2015.12.13 00:00 3.55000000 3.47000000 3.42000000 3.76000000 3.23442927 0.33919978 16885 1450569600 2015.12.20 00:00 3.46000000 3.49000000 3.36000000 3.65000000 3.25876934 0.32401767 20874 1451174400 2015.12.27 00:00 3.48000000 3.44000000 3.40000000 3.52000000 3.27602941 0.29844701 12158 1451779200 2016.01.03 00:00 3.45000000 3.51000000 3.44000000 3.58000000 3.29831232 0.30990573 21768 1452384000 2016.01.10 00:00 3.51000000 3.04000000 2.90000000 3.65000000 3.27371115 0.28611373 23711 1452988800 2016.01.17 00:00 3.04000000 3.16000000 2.95000000 3.43000000 3.26288151 0.27888810 28865 1453593600 2016.01.24 00:00 3.16000000 3.10000000 3.01000000 3.33000000 3.24736899 0.25418259 20355 1454198400 2016.01.31 00:00 3.10000000 3.09000000 3.02000000 3.18000000 3.23238147 0.23913573 22698 1454803200 2016.02.07 00:00 3.09000000 3.15000000 3.06000000 3.18000000 3.22453561 0.22422073 13050 1455408000 2016.02.14 00:00 3.15000000 3.39000000 3.12000000 3.48000000 3.24029412 0.21672040 20410 1456012800 2016.02.21 00:00 3.39000000 3.40000000 3.30000000 3.49000000 3.25550421 0.21456337 20430 1456617600 2016.02.28 00:00 3.41000000 3.21000000 3.12000000 3.45000000 3.25117047 0.20548143 20115 1457222400 2016.03.06 00:00 3.21000000 3.27000000 3.18000000 3.37000000 3.25296376 0.19832719 20148 1457827200 2016.03.13 00:00 3.27000000 3.20000000 3.12000000 3.31000000 3.24791959 0.18221637 11979 1458432000 2016.03.20 00:00 3.20000000 3.29000000 3.16000000 3.31000000 3.25192725 0.18107017 12111 1459036800 2016.03.27 00:00 3.29000000 3.21000000 3.17000000 3.30000000 3.24793418 0.17682584 10106 1459641600 2016.04.03 00:00 3.21000000 3.21000000 3.17000000 3.24000000 3.24432140 0.17522271 6971 1460246400 2016.04.10 00:00 3.21000000 3.23000000 3.19000000 3.26000000 3.24295746 0.15982244 6657 1460851200 2016.04.17 00:00 3.23000000 3.50000000 3.20000000 3.53000000 3.26743770 0.15789947 9124 1461456000 2016.04.24 00:00 3.49000000 3.66000000 3.46000000 4.19000000 3.30482459 0.16593260 28450 1462060800 2016.05.01 00:00 3.66000000 3.88000000 3.61000000 3.98000000 3.35960320 0.20948652 15943 1462665600 2016.05.08 00:00 3.88000000 4.05000000 3.78000000 4.08000000 3.42535527 0.26929310 17704 1463270400 2016.05.15 00:00 4.05000000 3.90000000 3.78000000 4.15000000 3.47055953 0.30098907 20915 1463875200 2016.05.22 00:00 3.90000000 4.44000000 3.90000000 4.63000000 3.56288720 0.39440148 20202 1464480000 2016.05.29 00:00 4.43000000 4.69000000 4.30000000 4.79000000 3.67023127 0.47969052 15293 1465084800 2016.06.05 00:00 4.70000000 5.08000000 4.59000000 5.17000000 3.80449496 0.59499215 15476 1465689600 2016.06.12 00:00 5.08000000 5.30000000 4.83000000 5.64000000 3.94692401 0.69924431 25656 1466294400 2016.06.19 00:00 5.30000000 3.93000000 3.31000000 5.36000000 3.94531220 0.67201724 34342 1466899200 2016.06.26 00:00 3.93000000 4.16000000 3.90000000 4.52000000 3.96575866 0.65471057 21138 1467504000 2016.07.03 00:00 4.16000000 4.01000000 3.81000000 4.43000000 3.96997212 0.64290143 19407 1468108800 2016.07.10 00:00 4.01000000 4.10000000 3.97000000 4.15000000 3.98235573 0.63297129 9892 1468713600 2016.07.17 00:00 4.10000000 4.00000000 3.97000000 4.13000000 3.98403613 0.60918197 12759 1469318400 2016.07.24 00:00 4.00000000 3.93000000 3.83000000 4.07000000 3.97888984 0.58763432 21157 1469923200 2016.07.31 00:00 3.93000000 3.76000000 3.22000000 3.94000000 3.95804318 0.56328880 27221 1470528000 2016.08.07 00:00 3.76000000 3.60000000 3.55000000 3.78000000 3.92394383 0.55153107 47386 1471132800 2016.08.14 00:00 3.60000000 3.58000000 3.53000000 3.65000000 3.89118728 0.53916975 45460 1471737600 2016.08.21 00:00 3.58000000 3.73000000 3.54000000 4.01000000 3.87583611 0.52267806 46648 1472342400 2016.08.28 00:00 3.73000000 3.95000000 3.71000000 4.01000000 3.88289934 0.50002515 35035 1472947200 2016.09.04 00:00 3.95000000 3.83000000 3.78000000 4.01000000 3.87786130 0.49480883 13791 1473552000 2016.09.11 00:00 3.83000000 3.81000000 3.77000000 3.87000000 3.87139832 0.49541042 9152 1474156800 2016.09.18 00:00 3.82000000 3.80000000 3.70000000 3.85000000 3.86459848 0.49859786 10757 1474761600 2016.09.25 00:00 3.80000000 3.82000000 3.78000000 3.90000000 3.86035101 0.49875044 19676 1475366400 2016.10.02 00:00 3.82000000 3.80000000 3.79000000 3.86000000 3.85460329 0.50125100 12250 1475971200 2016.10.09 00:00 3.80000000 3.85000000 3.76000000 3.93000000 3.85416488 0.48402360 21537 1476576000 2016.10.16 00:00 3.85000000 3.88000000 3.75000000 3.90000000 3.85662537 0.44574577 26196 1477180800 2016.10.23 00:00 3.87000000 3.96000000 3.84000000 4.06000000 3.86647057 0.35049476 49573 1477785600 2016.10.30 00:00 3.96000000 3.84000000 3.80000000 4.08000000 3.86394957 0.14191654 36396 1478390400 2016.11.06 00:00 3.84000000 3.85000000 3.64000000 3.93000000 3.86262104 0.14117770 30221 1478995200 2016.11.13 00:00 3.85000000 3.89000000 3.80000000 3.95000000 3.86522856 0.12498855 24028 1479600000 2016.11.20 00:00 3.89000000 3.86000000 3.85000000 3.94000000 3.86473060 0.12063449 25659 1480204800 2016.11.27 00:00 3.86000000 3.86000000 3.80000000 3.90000000 3.86428007 0.10842104 22848 1480809600 2016.12.04 00:00 3.85000000 3.58000000 3.36000000 3.87000000 3.83720577 0.11231458 33651 1481414400 2016.12.11 00:00 3.59000000 3.62000000 3.54000000 3.66000000 3.81651951 0.11472858 21540 1482019200 2016.12.18 00:00 3.62000000 4.38000000 3.56000000 4.60000000 3.87018432 0.17578910 24669 1482624000 2016.12.25 00:00 4.13000000 4.15000000 4.02000000 4.45000000 3.89683343 0.18123476 29635 1483228800 2017.01.01 00:00 4.31000000 3.78000000 3.40000000 4.60000000 3.88570644 0.16690715 43653 1483833600 2017.01.08 00:00 3.79000000 3.86000000 3.73000000 4.52000000 3.88325821 0.16309676 33671 1484438400 2017.01.15 00:00 3.86000000 3.80000000 3.74000000 3.92000000 3.87532885 0.16258633 22184 1485043200 2017.01.22 00:00 3.80000000 3.81000000 3.63000000 3.84000000 3.86910706 0.16245904 15105 1485648000 2017.01.29 00:00 3.80000000 3.87000000 3.80000000 4.12000000 3.86919210 0.16192388 19036 1486252800 2017.02.05 00:00 3.87000000 3.72000000 3.52000000 3.93000000 3.85498333 0.16433239 22896 1486857600 2017.02.12 00:00 3.72000000 3.70000000 3.63000000 3.88000000 3.84022301 0.16823867 15206 1487462400 2017.02.19 00:00 3.70000000 3.78000000 3.67000000 3.87000000 3.83448749 0.16903458 18409 1488067200 2017.02.26 00:00 3.79000000 3.92000000 3.73000000 4.33000000 3.84263154 0.16926413 20294 1488672000 2017.03.05 00:00 3.90000000 3.85000000 3.67000000 4.05000000 3.84333329 0.16902005 16035 1489276800 2017.03.12 00:00 3.85000000 3.99000000 3.81000000 4.57000000 3.85730155 0.16975864 37683 1489881600 2017.03.19 00:00 3.99000000 4.11000000 3.92000000 4.32000000 3.88136807 0.17891889 28702 1490486400 2017.03.26 00:00 4.11000000 7.93000000 3.80000000 8.50000000 4.26695206 0.92327049 61599 1491091200 2017.04.02 00:00 7.93000000 9.20000000 7.48000000 12.55000000 4.73676615 1.48847865 67456 1491696000 2017.04.09 00:00 9.20000000 11.71000000 8.81000000 12.15000000 5.40088366 2.24880927 39264 1492300800 2017.04.16 00:00 11.68000000 15.42000000 9.98000000 15.87000000 6.35508522 3.32316314 49814 1492905600 2017.04.23 00:00 15.42000000 15.22000000 13.33000000 15.80000000 7.19936282 4.01050274 38800 1493510400 2017.04.30 00:00 15.20000000 28.31000000 14.72000000 29.10000000 9.20989969 6.48581196 58405 1494115200 2017.05.07 00:00 28.31000000 27.11000000 23.49000000 36.25000000 10.91467115 7.94091873 62672 1494720000 2017.05.14 00:00 27.11000000 25.82000000 20.44000000 28.20000000 12.33422628 8.85148459 50578 1495324800 2017.05.21 00:00 25.82000000 21.33000000 15.00000000 34.49000000 13.19096663 9.11525024 75947 1495929600 2017.05.28 00:00 21.33000000 27.14000000 21.33000000 28.67000000 14.51944600 9.74787869 43745 1496534400 2017.06.04 00:00 27.14000000 31.59000000 27.00000000 31.89000000 16.14521305 10.59039047 43196 1497139200 2017.06.11 00:00 31.59000000 39.61000000 26.10000000 45.87000000 18.37995466 12.00534919 68289 1497744000 2017.06.18 00:00 39.61000000 41.15000000 39.61000000 49.47000000 20.54853041 13.14089111 46522 1498348800 2017.06.25 00:00 41.15000000 39.77000000 34.36000000 41.90000000 22.37914656 13.74136610 37739 1498953600 2017.07.02 00:00 39.77000000 49.19000000 39.33000000 53.85000000 24.93256117 14.94653188 46965 1499558400 2017.07.09 00:00 49.19000000 38.30000000 35.45000000 49.82000000 26.20565059 14.78021458 64151 1500163200 2017.07.16 00:00 38.30000000 42.80000000 37.78000000 45.17000000 27.78606482 14.70711388 61134 1500768000 2017.07.23 00:00 42.80000000 40.54000000 38.37000000 44.11000000 29.00072531 14.19756159 185333 1501372800 2017.07.30 00:00 40.55000000 45.00000000 38.10000000 47.15000000 30.52446576 13.72128945 252121 1501977600 2017.08.06 00:00 45.00000000 45.20000000 43.86000000 50.14000000 31.92213568 12.93246441 209208 1502582400 2017.08.13 00:00 45.23000000 46.63000000 41.31000000 47.84000000 33.32288467 12.28339749 226237 1503187200 2017.08.20 00:00 46.63000000 63.03000000 44.50000000 64.18000000 36.15213375 12.87935991 263456 1503792000 2017.08.27 00:00 63.03000000 78.33000000 58.53000000 93.60000000 40.16907339 15.02156391 271114 1504396800 2017.09.03 00:00 78.31000000 68.02000000 60.55000000 82.91000000 42.82154259 15.42726301 271207 1505001600 2017.09.10 00:00 68.02000000 51.65000000 32.35000000 71.91000000 43.66234806 14.31814272 256877 1505606400 2017.09.17 00:00 51.65000000 47.40000000 44.00000000 57.29000000 44.01831491 13.93481825 186510 1506211200 2017.09.24 00:00 47.40000000 53.32000000 47.12000000 57.32000000 44.90418968 13.55088340 73349 1506816000 2017.10.01 00:00 54.10000000 51.84000000 50.02000000 55.10000000 45.56474304 12.91079029 52894 1507420800 2017.10.08 00:00 53.87000000 58.29000000 47.85000000 60.69000000 46.77667228 11.87983423 72061 1508025600 2017.10.15 00:00 63.35000000 60.38000000 53.74000000 66.98000000 48.07222730 11.20092722 88258 1508630400 2017.10.22 00:00 55.30000000 54.81000000 51.11000000 58.84000000 48.71391994 10.54067977 60670 1509235200 2017.10.29 00:00 57.38000000 55.09000000 49.01000000 58.70000000 49.32116566 10.29245951 67745 1509840000 2017.11.05 00:00 54.53000000 59.37000000 53.25000000 66.67000000 50.27819750 10.12799234 78876 1510444800 2017.11.12 00:00 58.00000000 67.75000000 56.00000000 72.62000000 51.94217869 10.15924728 108453 1511049600 2017.11.19 00:00 70.85000000 75.68000000 67.19000000 76.55000000 54.20292358 11.02340297 81754 1511654400 2017.11.26 00:00 86.60000000 98.21000000 73.04000000 102.66000000 58.39407371 13.78546566 114306 1512259200 2017.12.03 00:00 97.20000000 119.21000000 83.40000000 127.50000000 64.18606669 18.83428083 117787 1512864000 2017.12.10 00:00 139.83000000 302.77000000 139.83000000 347.00000000 86.90834605 56.50890649 505341 1513468800 2017.12.17 00:00 315.60000000 259.71000000 157.81000000 369.20000000 103.36564643 70.03320334 257779 1514073600 2017.12.24 00:00 259.77000000 235.83000000 220.19000000 282.28000000 115.98129915 77.29051632 155511 1514678400 2017.12.31 00:00 223.75000000 244.80000000 220.43000000 256.55000000 128.24974685 83.52414670 160661 1515283200 2018.01.07 00:00 270.71000000 232.34000000 211.71000000 275.57000000 138.16310429 87.70003776 198594 1515888000 2018.01.14 00:00 233.41000000 187.80000000 136.10000000 241.98000000 142.89042769 88.52681559 195244 1516492800 2018.01.21 00:00 185.12000000 170.77000000 161.51000000 192.50000000 145.54562506 87.75581639 161317 1517097600 2018.01.28 00:00 193.00000000 126.06000000 104.70000000 194.73000000 143.68985124 84.95784966 154999 1517702400 2018.02.04 00:00 138.95000000 154.99000000 104.05000000 159.49000000 144.76605589 82.36401234 190274 1518307200 2018.02.11 00:00 151.33000000 225.39000000 145.28000000 233.73000000 152.44452675 82.40948132 183829 1518912000 2018.02.18 00:00 215.22000000 198.37000000 174.85000000 250.34000000 156.81838135 80.22871039 174932 1519516800 2018.02.25 00:00 219.08000000 204.50000000 197.80000000 229.81000000 161.35948789 78.01733605 119830 1520121600 2018.03.04 00:00 209.49000000 184.88000000 156.29000000 214.29000000 163.59953666 74.85028291 105238 1520726400 2018.03.11 00:00 186.79000000 187.87000000 182.94000000 188.51000000 165.91100936 70.83786804 3438